| 名前 | Okta Inc. Class A Common Stock |
| ティッカー | OKTA |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 292.5 | 281.33 | 292.23 | 285.07 | 815600.0 | 285.07 |
| 2021-02-12 | 294.0 | 283.2 | 286.9 | 291.78 | 724300.0 | 291.78 |
| 2021-02-11 | 292.19 | 285.25 | 289.38 | 286.64 | 646800.0 | 286.64 |
| 2021-02-10 | 289.98 | 278.6 | 281.0 | 286.5 | 973200.0 | 286.5 |
| 2021-02-09 | 287.95 | 279.33 | 281.34 | 279.89 | 1166200.0 | 279.89 |
| 2021-02-08 | 286.0 | 280.02 | 283.29 | 281.15 | 772000.0 | 281.15 |
| 2021-02-05 | 284.37 | 278.74 | 282.27 | 282.94 | 813800.0 | 282.94 |
| 2021-02-04 | 284.0 | 276.45 | 277.69 | 283.62 | 1031700.0 | 283.62 |
| 2021-02-03 | 277.8 | 270.34 | 276.0 | 276.25 | 978900.0 | 276.25 |
| 2021-02-02 | 276.87 | 266.42 | 266.93 | 276.33 | 979300.0 | 276.33 |
| 2021-02-01 | 267.39 | 259.0 | 260.71 | 266.37 | 846600.0 | 266.37 |
| 2021-01-29 | 260.3 | 252.66 | 254.92 | 259.01 | 1025700.0 | 259.01 |
| 2021-01-28 | 261.55 | 250.51 | 251.13 | 258.48 | 1157100.0 | 258.48 |
| 2021-01-27 | 257.37 | 246.01 | 253.44 | 251.33 | 1374200.0 | 251.33 |
| 2021-01-26 | 264.89 | 254.76 | 264.78 | 257.48 | 1471800.0 | 257.48 |
| 2021-01-25 | 270.99 | 255.5 | 267.95 | 263.46 | 1492800.0 | 263.46 |
| 2021-01-22 | 265.21 | 259.88 | 264.48 | 264.0 | 1049200.0 | 264.0 |
| 2021-01-21 | 266.13 | 259.81 | 265.99 | 262.24 | 1024700.0 | 262.24 |
| 2021-01-20 | 265.3 | 259.36 | 265.0 | 264.09 | 998300.0 | 264.09 |
| 2021-01-19 | 262.29 | 253.51 | 255.52 | 260.84 | 1049000.0 | 260.84 |
| 2021-01-15 | 263.82 | 251.52 | 260.99 | 252.99 | 1178500.0 | 252.99 |
| 2021-01-14 | 262.68 | 255.71 | 260.0 | 259.11 | 1028900.0 | 259.11 |
| 2021-01-13 | 262.05 | 255.41 | 260.33 | 256.6 | 1052900.0 | 256.6 |
| 2021-01-12 | 257.99 | 253.14 | 254.58 | 256.14 | 1149900.0 | 256.14 |
| 2021-01-11 | 253.68 | 245.2 | 251.41 | 252.2 | 1420600.0 | 252.2 |
| 2021-01-08 | 254.76 | 247.34 | 251.64 | 253.12 | 1628100.0 | 253.12 |
| 2021-01-07 | 251.69 | 243.26 | 244.0 | 250.83 | 1406300.0 | 250.83 |
| 2021-01-06 | 246.5 | 238.82 | 241.84 | 239.72 | 1773400.0 | 239.72 |
| 2021-01-05 | 251.25 | 242.5 | 245.23 | 249.55 | 2588100.0 | 249.55 |
| 2021-01-04 | 259.59 | 246.03 | 257.35 | 250.67 | 2187000.0 | 250.67 |
| 2020-12-31 | 261.83 | 253.68 | 261.53 | 254.26 | 1603800.0 | 254.26 |
| 2020-12-30 | 263.18 | 258.9 | 261.82 | 260.52 | 1229000.0 | 260.52 |
| 2020-12-29 | 267.13 | 258.42 | 265.78 | 261.75 | 1429400.0 | 261.75 |
| 2020-12-28 | 280.0 | 262.38 | 278.79 | 262.75 | 1504600.0 | 262.75 |
| 2020-12-24 | 280.61 | 273.77 | 276.16 | 275.6 | 713600.0 | 275.6 |
| 2020-12-23 | 287.35 | 272.27 | 287.0 | 272.52 | 1670900.0 | 272.52 |
| 2020-12-22 | 285.91 | 275.0 | 277.23 | 285.6 | 1744900.0 | 285.6 |
| 2020-12-21 | 278.99 | 269.33 | 271.0 | 275.54 | 1694400.0 | 275.54 |
| 2020-12-18 | 274.99 | 266.12 | 274.75 | 271.81 | 5752100.0 | 271.81 |
| 2020-12-17 | 273.23 | 262.0 | 262.61 | 271.37 | 2596900.0 | 271.37 |
| 2020-12-16 | 262.42 | 252.21 | 255.0 | 259.93 | 2396600.0 | 259.93 |
| 2020-12-15 | 266.24 | 252.41 | 253.5 | 255.15 | 2135200.0 | 255.15 |
| 2020-12-14 | 255.99 | 248.29 | 253.22 | 251.54 | 1909200.0 | 251.54 |
| 2020-12-11 | 252.99 | 243.65 | 247.98 | 252.35 | 1484300.0 | 252.35 |
| 2020-12-10 | 250.32 | 231.0 | 231.93 | 247.79 | 2245800.0 | 247.79 |
| 2020-12-09 | 249.86 | 230.07 | 249.15 | 232.38 | 2805000.0 | 232.38 |
| 2020-12-08 | 254.07 | 244.9 | 245.0 | 251.13 | 1090500.0 | 251.13 |
| 2020-12-07 | 247.87 | 240.01 | 243.77 | 246.05 | 1113000.0 | 246.05 |
| 2020-12-04 | 245.6 | 238.59 | 241.27 | 240.98 | 1327100.0 | 240.98 |
| 2020-12-03 | 258.75 | 239.3 | 246.39 | 242.35 | 4154400.0 | 242.35 |
| 2020-12-02 | 235.1 | 227.3 | 234.69 | 230.21 | 1768500.0 | 230.21 |
| 2020-12-01 | 244.27 | 235.14 | 244.12 | 236.99 | 1496700.0 | 236.99 |
| 2020-11-30 | 246.64 | 236.52 | 239.0 | 245.04 | 2218900.0 | 245.04 |
| 2020-11-27 | 241.97 | 235.17 | 240.0 | 236.04 | 904400.0 | 236.04 |
| 2020-11-25 | 239.7 | 230.75 | 230.75 | 237.67 | 965400.0 | 237.67 |
| 2020-11-24 | 231.79 | 226.3 | 230.0 | 229.52 | 1166300.0 | 229.52 |
| 2020-11-23 | 234.98 | 224.09 | 234.98 | 227.83 | 1806900.0 | 227.83 |
| 2020-11-20 | 241.9 | 232.61 | 237.98 | 232.65 | 1382000.0 | 232.65 |
| 2020-11-19 | 237.27 | 222.52 | 223.84 | 232.45 | 1181500.0 | 232.45 |
| 2020-11-18 | 230.08 | 220.13 | 227.26 | 223.84 | 924300.0 | 223.84 |
| 2020-11-17 | 229.18 | 223.2 | 224.17 | 226.33 | 668300.0 | 226.33 |
| 2020-11-16 | 224.9 | 214.01 | 214.6 | 222.77 | 1100300.0 | 222.77 |
| 2020-11-13 | 226.89 | 218.5 | 224.94 | 221.8 | 933700.0 | 221.8 |
| 2020-11-12 | 226.93 | 220.45 | 222.27 | 224.26 | 695200.0 | 224.26 |
| 2020-11-11 | 220.99 | 216.16 | 217.03 | 219.41 | 665000.0 | 219.41 |
| 2020-11-10 | 218.85 | 203.42 | 218.38 | 213.34 | 1374500.0 | 213.34 |
| 2020-11-09 | 228.98 | 209.53 | 219.29 | 217.39 | 1501400.0 | 217.39 |
| 2020-11-06 | 237.52 | 226.4 | 233.38 | 233.26 | 945800.0 | 233.26 |
| 2020-11-05 | 234.28 | 226.0 | 232.99 | 233.19 | 1319500.0 | 233.19 |
| 2020-11-04 | 230.0 | 217.01 | 217.78 | 228.82 | 1824400.0 | 228.82 |
| 2020-11-03 | 210.39 | 202.56 | 204.41 | 208.5 | 1091200.0 | 208.5 |
| 2020-11-02 | 212.43 | 200.62 | 210.01 | 203.86 | 1242100.0 | 203.86 |
| 2020-10-30 | 219.06 | 207.39 | 218.0 | 209.83 | 1001900.0 | 209.83 |
| 2020-10-29 | 226.19 | 217.02 | 223.68 | 218.35 | 959000.0 | 218.35 |
| 2020-10-28 | 223.43 | 216.5 | 221.88 | 221.35 | 958200.0 | 221.35 |
| 2020-10-27 | 224.3 | 219.74 | 223.01 | 221.33 | 830500.0 | 221.33 |
| 2020-10-26 | 225.44 | 216.41 | 220.67 | 219.2 | 1017400.0 | 219.2 |
| 2020-10-23 | 219.83 | 214.69 | 218.56 | 219.51 | 1969400.0 | 219.51 |
| 2020-10-22 | 223.6 | 215.79 | 222.32 | 216.55 | 1155300.0 | 216.55 |
| 2020-10-21 | 233.78 | 220.29 | 233.55 | 220.81 | 1397700.0 | 220.81 |
| 2020-10-20 | 245.0 | 230.7 | 242.0 | 231.68 | 1316800.0 | 231.68 |
| 2020-10-19 | 248.44 | 240.37 | 245.0 | 242.09 | 728800.0 | 242.09 |
| 2020-10-16 | 248.05 | 243.23 | 248.0 | 243.95 | 769700.0 | 243.95 |
| 2020-10-15 | 247.8 | 235.01 | 237.15 | 246.31 | 919800.0 | 246.31 |
| 2020-10-14 | 251.18 | 240.51 | 246.9 | 243.11 | 923600.0 | 243.11 |
| 2020-10-13 | 249.54 | 242.6 | 246.05 | 246.95 | 1293600.0 | 246.95 |
| 2020-10-12 | 246.51 | 239.0 | 240.0 | 245.55 | 1624600.0 | 245.55 |
| 2020-10-09 | 240.0 | 234.55 | 236.98 | 236.45 | 1131300.0 | 236.45 |
| 2020-10-08 | 239.0 | 232.68 | 236.6 | 237.57 | 1593000.0 | 237.57 |
| 2020-10-07 | 240.33 | 229.01 | 231.9 | 236.6 | 1825400.0 | 236.6 |
| 2020-10-06 | 235.38 | 226.35 | 226.5 | 232.49 | 2025200.0 | 232.49 |
| 2020-10-05 | 228.0 | 219.0 | 219.41 | 227.26 | 1492000.0 | 227.26 |
| 2020-10-02 | 220.71 | 211.8 | 212.97 | 219.06 | 1133900.0 | 219.06 |
| 2020-10-01 | 220.8 | 213.62 | 216.0 | 219.3 | 923900.0 | 219.3 |
| 2020-09-30 | 215.77 | 210.04 | 212.5 | 213.85 | 759000.0 | 213.85 |
| 2020-09-29 | 216.0 | 211.77 | 212.18 | 213.56 | 637000.0 | 213.56 |
| 2020-09-28 | 216.45 | 209.55 | 216.0 | 213.33 | 916800.0 | 213.33 |
| 2020-09-25 | 218.15 | 208.0 | 208.23 | 216.2 | 1676800.0 | 216.2 |
| 2020-09-24 | 205.99 | 199.68 | 205.0 | 204.53 | 783300.0 | 204.53 |
| 2020-09-23 | 214.24 | 206.87 | 210.8 | 207.72 | 891900.0 | 207.72 |
| 2020-09-22 | 212.16 | 202.67 | 207.68 | 211.86 | 1332400.0 | 211.86 |
| 2020-09-21 | 206.75 | 195.0 | 195.66 | 206.47 | 1226900.0 | 206.47 |
| 2020-09-18 | 199.97 | 193.03 | 195.14 | 197.65 | 1958800.0 | 197.65 |
| 2020-09-17 | 195.23 | 185.05 | 187.49 | 194.9 | 1583800.0 | 194.9 |
| 2020-09-16 | 196.9 | 191.26 | 194.27 | 193.16 | 1274600.0 | 193.16 |
| 2020-09-15 | 198.69 | 192.0 | 197.05 | 193.42 | 1052700.0 | 193.42 |
| 2020-09-14 | 196.98 | 192.91 | 196.68 | 194.69 | 1031500.0 | 194.69 |
| 2020-09-11 | 201.19 | 192.36 | 200.84 | 193.66 | 1251400.0 | 193.66 |
| 2020-09-10 | 206.58 | 196.54 | 202.51 | 198.48 | 1115900.0 | 198.48 |
| 2020-09-09 | 203.32 | 195.92 | 201.28 | 200.49 | 1315400.0 | 200.49 |
| 2020-09-08 | 203.83 | 193.51 | 193.77 | 197.13 | 1307900.0 | 197.13 |
| 2020-09-04 | 209.95 | 191.91 | 207.94 | 203.44 | 2315200.0 | 203.44 |
| 2020-09-03 | 226.43 | 207.21 | 223.25 | 208.78 | 4145500.0 | 208.78 |
| 2020-09-02 | 231.29 | 221.0 | 228.86 | 230.6 | 2485700.0 | 230.6 |
| 2020-09-01 | 228.58 | 217.04 | 217.48 | 224.5 | 2581400.0 | 224.5 |
| 2020-08-31 | 215.75 | 209.54 | 210.1 | 215.37 | 1866300.0 | 215.37 |
| 2020-08-28 | 217.42 | 207.17 | 212.32 | 207.98 | 3952000.0 | 207.98 |
| 2020-08-27 | 225.0 | 218.0 | 223.3 | 218.44 | 2760700.0 | 218.44 |
| 2020-08-26 | 226.08 | 215.5 | 216.0 | 224.14 | 2072900.0 | 224.14 |
| 2020-08-25 | 209.66 | 203.38 | 205.45 | 209.53 | 939600.0 | 209.53 |
| 2020-08-24 | 211.5 | 202.0 | 211.24 | 205.12 | 965100.0 | 205.12 |
| 2020-08-21 | 213.5 | 206.12 | 212.13 | 208.39 | 1052300.0 | 208.39 |
| 2020-08-20 | 212.9 | 204.51 | 205.29 | 211.03 | 1013900.0 | 211.03 |
| 2020-08-19 | 209.98 | 202.31 | 208.0 | 205.29 | 974200.0 | 205.29 |
| 2020-08-18 | 205.87 | 201.38 | 201.48 | 205.68 | 1268000.0 | 205.68 |
| 2020-08-17 | 202.2 | 195.28 | 200.1 | 199.73 | 1806600.0 | 199.73 |
| 2020-08-14 | 205.0 | 197.87 | 205.0 | 198.86 | 1138700.0 | 198.86 |
| 2020-08-13 | 205.1 | 200.17 | 200.17 | 202.83 | 1067500.0 | 202.83 |
| 2020-08-12 | 201.94 | 194.01 | 197.52 | 198.82 | 1147400.0 | 198.82 |
| 2020-08-11 | 203.34 | 193.71 | 198.6 | 196.18 | 1462200.0 | 196.18 |
| 2020-08-10 | 207.98 | 196.03 | 207.36 | 199.66 | 2292100.0 | 199.66 |
| 2020-08-07 | 214.29 | 203.61 | 213.45 | 208.23 | 1736100.0 | 208.23 |
| 2020-08-06 | 223.6 | 213.29 | 223.43 | 217.31 | 1007100.0 | 217.31 |
| 2020-08-05 | 226.89 | 217.88 | 220.0 | 223.56 | 1276800.0 | 223.56 |
| 2020-08-04 | 221.6 | 216.14 | 220.19 | 219.39 | 1033000.0 | 219.39 |
| 2020-08-03 | 223.77 | 217.5 | 221.69 | 222.32 | 1236000.0 | 222.32 |
| 2020-07-31 | 222.59 | 214.44 | 222.0 | 220.98 | 1049500.0 | 220.98 |
| 2020-07-30 | 222.27 | 209.56 | 210.51 | 219.32 | 1662300.0 | 219.32 |
| 2020-07-29 | 213.41 | 207.39 | 209.16 | 210.88 | 898700.0 | 210.88 |
| 2020-07-28 | 208.0 | 203.45 | 206.32 | 205.06 | 742900.0 | 205.06 |
| 2020-07-27 | 211.0 | 203.82 | 208.74 | 206.0 | 961900.0 | 206.0 |
| 2020-07-24 | 208.95 | 199.1 | 202.57 | 205.64 | 920300.0 | 205.64 |
| 2020-07-23 | 218.45 | 204.8 | 212.21 | 206.77 | 1168000.0 | 206.77 |
| 2020-07-22 | 216.03 | 208.79 | 212.75 | 210.82 | 752800.0 | 210.82 |
| 2020-07-21 | 215.5 | 209.3 | 215.0 | 211.31 | 1177900.0 | 211.31 |
| 2020-07-20 | 213.91 | 204.04 | 207.66 | 213.24 | 1938200.0 | 213.24 |
| 2020-07-17 | 207.77 | 200.35 | 204.27 | 207.38 | 1198200.0 | 207.38 |
| 2020-07-16 | 203.86 | 197.58 | 202.32 | 202.52 | 1416200.0 | 202.52 |
| 2020-07-15 | 205.89 | 198.65 | 205.89 | 204.05 | 2396200.0 | 204.05 |
| 2020-07-14 | 207.53 | 193.71 | 197.35 | 206.75 | 3047500.0 | 206.75 |
| 2020-07-13 | 221.5 | 199.2 | 221.34 | 200.09 | 3601600.0 | 200.09 |
| 2020-07-10 | 222.34 | 216.93 | 222.13 | 218.73 | 1183800.0 | 218.73 |
| 2020-07-09 | 224.9 | 216.23 | 221.8 | 222.95 | 1791800.0 | 222.95 |
| 2020-07-08 | 219.99 | 209.51 | 209.74 | 219.78 | 2380100.0 | 219.78 |
| 2020-07-07 | 211.34 | 204.94 | 206.49 | 207.34 | 1724100.0 | 207.34 |
| 2020-07-06 | 213.19 | 203.84 | 211.01 | 207.26 | 2297000.0 | 207.26 |
| 2020-07-02 | 211.88 | 204.8 | 210.42 | 207.76 | 2061200.0 | 207.76 |
| 2020-07-01 | 212.01 | 196.59 | 199.02 | 210.92 | 2488900.0 | 210.92 |
| 2020-06-30 | 202.57 | 193.06 | 195.0 | 200.23 | 1711900.0 | 200.23 |
| 2020-06-29 | 203.44 | 192.54 | 203.4 | 199.84 | 1743500.0 | 199.84 |
| 2020-06-26 | 206.09 | 197.34 | 203.38 | 203.49 | 3429000.0 | 203.49 |
| 2020-06-25 | 204.23 | 190.65 | 196.0 | 204.22 | 2697300.0 | 204.22 |
| 2020-06-24 | 199.38 | 192.71 | 195.62 | 195.82 | 1742800.0 | 195.82 |
| 2020-06-23 | 201.31 | 194.03 | 200.25 | 195.62 | 1906700.0 | 195.62 |
| 2020-06-22 | 201.94 | 196.17 | 199.65 | 199.19 | 1860900.0 | 199.19 |
| 2020-06-19 | 201.1 | 196.09 | 198.8 | 198.19 | 2827600.0 | 198.19 |
| 2020-06-18 | 200.48 | 194.49 | 195.0 | 196.31 | 2128100.0 | 196.31 |
| 2020-06-17 | 194.52 | 188.65 | 190.52 | 194.32 | 2037900.0 | 194.32 |
| 2020-06-16 | 189.6 | 181.4 | 189.41 | 188.1 | 2413900.0 | 188.1 |
| 2020-06-15 | 188.0 | 179.75 | 180.6 | 187.45 | 2640000.0 | 187.45 |
| 2020-06-12 | 184.39 | 175.84 | 182.61 | 179.24 | 1758300.0 | 179.24 |
| 2020-06-11 | 186.49 | 177.0 | 179.77 | 178.87 | 3226500.0 | 178.87 |
| 2020-06-10 | 182.73 | 173.06 | 179.1 | 181.45 | 4707300.0 | 181.45 |
| 2020-06-09 | 187.99 | 179.86 | 187.01 | 180.07 | 2993700.0 | 180.07 |
| 2020-06-08 | 185.56 | 177.38 | 180.2 | 185.13 | 1862500.0 | 185.13 |
| 2020-06-05 | 186.29 | 177.23 | 184.25 | 180.6 | 2354500.0 | 180.6 |
| 2020-06-04 | 197.7 | 184.6 | 194.82 | 186.29 | 2400700.0 | 186.29 |
| 2020-06-03 | 201.33 | 193.15 | 200.0 | 195.21 | 1631700.0 | 195.21 |
| 2020-06-02 | 204.34 | 195.52 | 204.0 | 199.73 | 2323600.0 | 199.73 |
| 2020-06-01 | 205.71 | 193.3 | 195.56 | 204.78 | 2552100.0 | 204.78 |
| 2020-05-29 | 196.79 | 184.0 | 184.32 | 195.58 | 4874300.0 | 195.58 |
| 2020-05-28 | 190.13 | 177.56 | 177.94 | 183.92 | 3308000.0 | 183.92 |
| 2020-05-27 | 180.29 | 166.65 | 180.0 | 179.42 | 3049100.0 | 179.42 |
| 2020-05-26 | 196.9 | 183.67 | 196.57 | 184.17 | 2399900.0 | 184.17 |
| 2020-05-22 | 192.95 | 187.27 | 188.0 | 192.49 | 1294300.0 | 192.49 |
| 2020-05-21 | 191.42 | 184.2 | 189.75 | 187.74 | 1235200.0 | 187.74 |
| 2020-05-20 | 188.45 | 183.38 | 184.19 | 187.7 | 2262200.0 | 187.7 |
| 2020-05-19 | 183.96 | 178.81 | 179.43 | 180.78 | 1015400.0 | 180.78 |
| 2020-05-18 | 185.91 | 178.5 | 183.64 | 179.43 | 1587900.0 | 179.43 |
| 2020-05-15 | 183.19 | 176.25 | 177.16 | 181.6 | 1367200.0 | 181.6 |
| 2020-05-14 | 179.89 | 173.43 | 175.07 | 177.32 | 1544000.0 | 177.32 |
| 2020-05-13 | 180.99 | 171.11 | 175.19 | 177.36 | 2046800.0 | 177.36 |
| 2020-05-12 | 178.59 | 170.27 | 175.0 | 173.65 | 1631400.0 | 173.65 |
| 2020-05-11 | 176.39 | 168.73 | 169.45 | 174.33 | 1599200.0 | 174.33 |
| 2020-05-08 | 175.7 | 167.6 | 171.0 | 169.38 | 1926200.0 | 169.38 |
| 2020-05-07 | 171.64 | 165.51 | 165.81 | 170.29 | 1625200.0 | 170.29 |
| 2020-05-06 | 166.35 | 159.5 | 160.2 | 164.43 | 1146200.0 | 164.43 |
| 2020-05-05 | 161.68 | 155.04 | 155.34 | 158.73 | 1278800.0 | 158.73 |
| 2020-05-04 | 154.9 | 148.31 | 148.31 | 154.69 | 943600.0 | 154.69 |
| 2020-05-01 | 151.15 | 147.24 | 148.69 | 148.84 | 919300.0 | 148.84 |
| 2020-04-30 | 153.65 | 148.31 | 149.15 | 151.3 | 1590600.0 | 151.3 |
| 2020-04-29 | 151.29 | 147.89 | 148.99 | 149.56 | 1640800.0 | 149.56 |
| 2020-04-28 | 153.53 | 145.58 | 153.0 | 147.66 | 1817600.0 | 147.66 |
| 2020-04-27 | 158.94 | 151.72 | 157.25 | 151.94 | 1735000.0 | 151.94 |
| 2020-04-24 | 156.41 | 150.08 | 153.26 | 155.35 | 1672600.0 | 155.35 |
| 2020-04-23 | 154.21 | 148.89 | 150.51 | 152.01 | 1293100.0 | 152.01 |
| 2020-04-22 | 154.01 | 148.08 | 150.57 | 151.64 | 1064000.0 | 151.64 |
| 2020-04-21 | 154.98 | 142.15 | 152.0 | 148.41 | 2989900.0 | 148.41 |
| 2020-04-20 | 153.74 | 146.71 | 147.49 | 152.6 | 2904700.0 | 152.6 |
| 2020-04-17 | 149.65 | 145.2 | 148.0 | 148.09 | 1386200.0 | 148.09 |
| 2020-04-16 | 149.01 | 142.0 | 142.39 | 147.43 | 2035700.0 | 147.43 |
| 2020-04-15 | 145.63 | 135.8 | 137.08 | 142.47 | 2320400.0 | 142.47 |
| 2020-04-14 | 141.38 | 136.0 | 137.82 | 139.84 | 2279200.0 | 139.84 |
| 2020-04-13 | 134.7 | 130.38 | 132.01 | 134.26 | 1515500.0 | 134.26 |
| 2020-04-09 | 133.44 | 128.0 | 129.14 | 130.96 | 2348000.0 | 130.96 |
| 2020-04-08 | 129.28 | 125.34 | 127.94 | 128.09 | 1128400.0 | 128.09 |
| 2020-04-07 | 132.0 | 123.5 | 130.01 | 125.54 | 2321600.0 | 125.54 |
| 2020-04-06 | 128.2 | 121.5 | 123.0 | 128.12 | 2229500.0 | 128.12 |
| 2020-04-03 | 119.84 | 114.28 | 116.13 | 118.94 | 2205300.0 | 118.94 |
| 2020-04-02 | 120.59 | 112.5 | 119.43 | 115.99 | 2226200.0 | 115.99 |
| 2020-04-01 | 124.94 | 116.5 | 116.5 | 119.57 | 2591600.0 | 119.57 |
| 2020-03-31 | 128.29 | 121.53 | 123.14 | 122.26 | 2504500.0 | 122.26 |
| 2020-03-30 | 125.81 | 120.0 | 122.26 | 124.94 | 1771300.0 | 124.94 |
| 2020-03-27 | 126.35 | 116.01 | 120.63 | 121.05 | 1827900.0 | 121.05 |
| 2020-03-26 | 124.69 | 116.97 | 117.34 | 123.3 | 1818100.0 | 123.3 |
| 2020-03-25 | 127.99 | 116.95 | 124.51 | 117.77 | 2103700.0 | 117.77 |
| 2020-03-24 | 126.18 | 119.37 | 122.9 | 123.97 | 2324400.0 | 123.97 |
| 2020-03-23 | 121.06 | 111.69 | 115.2 | 118.4 | 2738200.0 | 118.4 |
| 2020-03-20 | 124.8 | 114.8 | 115.45 | 115.45 | 2660500.0 | 115.45 |
| 2020-03-19 | 117.0 | 99.52 | 105.63 | 113.95 | 2791900.0 | 113.95 |
| 2020-03-18 | 119.26 | 98.3 | 101.01 | 102.06 | 5015100.0 | 102.06 |
| 2020-03-17 | 113.65 | 96.27 | 97.37 | 109.11 | 3616800.0 | 109.11 |
| 2020-03-16 | 103.18 | 88.66 | 95.24 | 96.08 | 3622200.0 | 96.08 |
| 2020-03-13 | 111.11 | 101.73 | 110.3 | 107.29 | 2218700.0 | 107.29 |
| 2020-03-12 | 111.97 | 96.31 | 104.62 | 106.08 | 3912500.0 | 106.08 |
| 2020-03-11 | 119.2 | 111.03 | 116.54 | 114.75 | 2580700.0 | 114.75 |
| 2020-03-10 | 120.0 | 110.25 | 118.53 | 119.21 | 2452600.0 | 119.21 |
| 2020-03-09 | 120.28 | 112.2 | 113.68 | 114.85 | 2719500.0 | 114.85 |
| 2020-03-06 | 133.88 | 121.38 | 129.15 | 125.97 | 4708300.0 | 125.97 |
| 2020-03-05 | 132.94 | 127.48 | 129.9 | 129.05 | 2406300.0 | 129.05 |
| 2020-03-04 | 134.09 | 129.59 | 131.0 | 131.34 | 1943000.0 | 131.34 |
| 2020-03-03 | 137.84 | 128.09 | 133.91 | 131.34 | 2110300.0 | 131.34 |
| 2020-03-02 | 133.64 | 126.68 | 130.05 | 133.43 | 1913400.0 | 133.43 |
| 2020-02-28 | 129.2 | 118.58 | 118.69 | 128.06 | 2342100.0 | 128.06 |
| 2020-02-27 | 127.37 | 119.62 | 124.46 | 123.83 | 2117200.0 | 123.83 |
| 2020-02-26 | 129.36 | 123.53 | 124.05 | 127.82 | 1721100.0 | 127.82 |
| 2020-02-25 | 130.22 | 122.2 | 129.44 | 122.97 | 1778200.0 | 122.97 |
| 2020-02-24 | 128.0 | 120.28 | 123.91 | 126.8 | 2189000.0 | 126.8 |
| 2020-02-21 | 137.94 | 131.58 | 137.06 | 133.59 | 1406300.0 | 133.59 |
| 2020-02-20 | 141.24 | 134.41 | 139.5 | 138.55 | 1719400.0 | 138.55 |
| 2020-02-19 | 142.98 | 138.5 | 138.65 | 139.5 | 1604800.0 | 139.5 |
| 2020-02-18 | 138.0 | 134.76 | 137.0 | 137.9 | 953800.0 | 137.9 |