| 名前 | Universal Display Corporation Common Stock |
| ティッカー | OLED |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 250.82 | 242.51 | 242.75 | 248.68 | 354100.0 | 248.68 |
| 2021-02-12 | 242.45 | 236.08 | 239.44 | 238.16 | 195900.0 | 238.16 |
| 2021-02-11 | 245.49 | 237.3 | 238.0 | 242.2 | 347300.0 | 242.2 |
| 2021-02-10 | 238.55 | 233.98 | 236.09 | 235.17 | 196200.0 | 235.17 |
| 2021-02-09 | 237.69 | 232.67 | 235.0 | 234.65 | 225600.0 | 234.65 |
| 2021-02-08 | 236.81 | 232.13 | 232.91 | 235.83 | 334200.0 | 235.83 |
| 2021-02-05 | 236.48 | 230.3 | 234.99 | 231.0 | 249900.0 | 231.0 |
| 2021-02-04 | 234.61 | 228.43 | 231.55 | 233.88 | 413000.0 | 233.88 |
| 2021-02-03 | 239.99 | 230.47 | 238.0 | 231.49 | 247600.0 | 231.49 |
| 2021-02-02 | 242.0 | 236.09 | 240.79 | 238.05 | 230100.0 | 238.05 |
| 2021-02-01 | 238.14 | 231.44 | 234.55 | 237.48 | 222200.0 | 237.48 |
| 2021-01-29 | 238.98 | 230.57 | 237.8 | 230.82 | 192300.0 | 230.82 |
| 2021-01-28 | 240.45 | 234.6 | 235.73 | 238.4 | 217200.0 | 238.4 |
| 2021-01-27 | 241.61 | 231.1 | 240.0 | 234.81 | 462700.0 | 234.81 |
| 2021-01-26 | 248.75 | 242.75 | 248.01 | 243.72 | 166100.0 | 243.72 |
| 2021-01-25 | 251.68 | 240.89 | 251.68 | 247.69 | 307700.0 | 247.69 |
| 2021-01-22 | 254.98 | 247.63 | 254.33 | 247.86 | 290200.0 | 247.86 |
| 2021-01-21 | 261.0 | 253.87 | 260.34 | 255.5 | 256300.0 | 255.5 |
| 2021-01-20 | 262.77 | 256.09 | 262.05 | 257.99 | 227500.0 | 257.99 |
| 2021-01-19 | 262.32 | 255.81 | 256.24 | 260.29 | 258100.0 | 260.29 |
| 2021-01-15 | 257.54 | 249.1 | 257.54 | 250.6 | 217200.0 | 250.6 |
| 2021-01-14 | 261.22 | 245.13 | 245.13 | 256.77 | 342200.0 | 256.77 |
| 2021-01-13 | 249.65 | 245.12 | 247.83 | 245.95 | 225100.0 | 245.95 |
| 2021-01-12 | 249.99 | 245.0 | 245.5 | 247.28 | 422400.0 | 247.28 |
| 2021-01-11 | 248.16 | 242.65 | 243.05 | 244.61 | 270800.0 | 244.61 |
| 2021-01-08 | 249.83 | 241.78 | 242.57 | 247.17 | 330700.0 | 247.17 |
| 2021-01-07 | 241.46 | 233.4 | 233.98 | 240.77 | 287500.0 | 240.77 |
| 2021-01-06 | 236.63 | 230.0 | 230.57 | 232.5 | 422100.0 | 232.5 |
| 2021-01-05 | 233.59 | 224.71 | 225.96 | 233.56 | 375200.0 | 233.56 |
| 2021-01-04 | 235.38 | 224.4 | 231.43 | 227.02 | 329700.0 | 227.02 |
| 2020-12-31 | 231.62 | 229.04 | 230.86 | 229.8 | 252700.0 | 229.8 |
| 2020-12-30 | 234.98 | 230.75 | 231.99 | 231.08 | 313500.0 | 231.08 |
| 2020-12-29 | 235.12 | 227.74 | 235.12 | 229.91 | 276600.0 | 229.91 |
| 2020-12-28 | 236.98 | 232.08 | 234.31 | 232.13 | 216100.0 | 232.13 |
| 2020-12-24 | 235.44 | 231.52 | 235.44 | 233.15 | 108900.0 | 233.15 |
| 2020-12-23 | 238.6 | 233.67 | 238.6 | 234.02 | 221300.0 | 234.02 |
| 2020-12-22 | 243.8 | 236.71 | 241.35 | 238.19 | 209200.0 | 238.19 |
| 2020-12-21 | 244.15 | 236.0 | 237.86 | 240.47 | 271100.0 | 240.47 |
| 2020-12-18 | 246.98 | 237.75 | 243.69 | 240.12 | 635000.0 | 240.12 |
| 2020-12-17 | 242.6 | 239.0 | 239.08 | 241.66 | 174800.0 | 241.66 |
| 2020-12-16 | 243.1 | 235.89 | 242.31 | 240.73 | 269300.0 | 240.73 |
| 2020-12-15 | 244.76 | 236.99 | 238.1 | 242.17 | 306000.0 | 242.17 |
| 2020-12-14 | 235.45 | 231.59 | 232.91 | 232.55 | 251000.0 | 232.55 |
| 2020-12-11 | 236.42 | 231.27 | 231.78 | 231.91 | 155100.0 | 231.76 |
| 2020-12-10 | 234.96 | 229.85 | 230.45 | 232.9 | 156600.0 | 232.75 |
| 2020-12-09 | 238.29 | 230.42 | 237.66 | 232.37 | 199800.0 | 232.22 |
| 2020-12-08 | 238.64 | 235.29 | 237.17 | 237.98 | 258800.0 | 237.83 |
| 2020-12-07 | 238.5 | 235.16 | 236.96 | 237.59 | 133500.0 | 237.44 |
| 2020-12-04 | 238.25 | 234.06 | 234.53 | 236.15 | 221800.0 | 236.0 |
| 2020-12-03 | 234.16 | 230.88 | 231.24 | 233.48 | 229000.0 | 233.33 |
| 2020-12-02 | 233.38 | 229.95 | 229.98 | 232.11 | 141700.0 | 231.96 |
| 2020-12-01 | 233.41 | 229.09 | 230.11 | 230.76 | 220700.0 | 230.61 |
| 2020-11-30 | 229.7 | 224.38 | 225.7 | 229.04 | 246400.0 | 228.89 |
| 2020-11-27 | 227.55 | 220.03 | 221.9 | 224.31 | 144300.0 | 224.16 |
| 2020-11-25 | 223.26 | 219.95 | 221.73 | 219.98 | 175100.0 | 219.84 |
| 2020-11-24 | 224.22 | 218.74 | 222.21 | 222.52 | 201900.0 | 222.38 |
| 2020-11-23 | 223.99 | 218.79 | 221.77 | 220.7 | 211800.0 | 220.56 |
| 2020-11-20 | 224.18 | 217.38 | 217.96 | 220.91 | 275000.0 | 220.77 |
| 2020-11-19 | 221.64 | 214.22 | 215.0 | 220.1 | 303100.0 | 219.96 |
| 2020-11-18 | 217.5 | 213.01 | 213.73 | 214.91 | 174300.0 | 214.77 |
| 2020-11-17 | 215.0 | 210.57 | 212.89 | 214.05 | 163400.0 | 213.91 |
| 2020-11-16 | 214.79 | 210.25 | 210.25 | 213.35 | 177600.0 | 213.21 |
| 2020-11-13 | 210.73 | 206.87 | 209.54 | 209.12 | 167200.0 | 208.98 |
| 2020-11-12 | 212.94 | 204.36 | 212.83 | 205.38 | 246400.0 | 205.25 |
| 2020-11-11 | 214.64 | 208.97 | 211.2 | 212.41 | 275500.0 | 212.27 |
| 2020-11-10 | 213.6 | 208.1 | 211.0 | 209.43 | 320000.0 | 209.29 |
| 2020-11-09 | 218.9 | 212.64 | 216.9 | 212.66 | 347100.0 | 212.52 |
| 2020-11-06 | 214.99 | 208.01 | 212.91 | 212.4 | 269900.0 | 212.26 |
| 2020-11-05 | 214.83 | 207.02 | 208.84 | 212.12 | 333100.0 | 211.98 |
| 2020-11-04 | 208.11 | 200.54 | 201.05 | 206.94 | 323500.0 | 206.81 |
| 2020-11-03 | 201.47 | 194.71 | 195.65 | 198.79 | 279100.0 | 198.66 |
| 2020-11-02 | 202.38 | 190.93 | 200.0 | 193.83 | 326100.0 | 193.7 |
| 2020-10-30 | 205.77 | 189.59 | 201.98 | 198.31 | 599700.0 | 198.18 |
| 2020-10-29 | 199.02 | 187.37 | 189.61 | 197.8 | 387300.0 | 197.67 |
| 2020-10-28 | 194.11 | 189.76 | 192.0 | 190.26 | 247600.0 | 190.14 |
| 2020-10-27 | 196.4 | 190.08 | 191.47 | 195.66 | 338000.0 | 195.53 |
| 2020-10-26 | 193.81 | 188.55 | 191.4 | 190.96 | 241200.0 | 190.84 |
| 2020-10-23 | 194.14 | 190.13 | 193.43 | 193.48 | 139500.0 | 193.35 |
| 2020-10-22 | 193.5 | 187.86 | 188.19 | 192.67 | 380900.0 | 192.55 |
| 2020-10-21 | 192.0 | 186.2 | 189.44 | 186.2 | 185200.0 | 186.08 |
| 2020-10-20 | 192.5 | 189.09 | 191.62 | 189.47 | 245900.0 | 189.35 |
| 2020-10-19 | 195.22 | 189.0 | 191.8 | 189.46 | 265700.0 | 189.34 |
| 2020-10-16 | 194.19 | 190.41 | 194.19 | 190.89 | 251300.0 | 190.77 |
| 2020-10-15 | 196.72 | 190.38 | 193.12 | 192.36 | 354900.0 | 192.24 |
| 2020-10-14 | 208.0 | 198.89 | 202.04 | 198.95 | 328700.0 | 198.82 |
| 2020-10-13 | 203.48 | 199.9 | 202.19 | 201.53 | 267300.0 | 201.4 |
| 2020-10-12 | 203.72 | 198.12 | 203.72 | 199.98 | 300100.0 | 199.85 |
| 2020-10-09 | 203.97 | 198.32 | 198.32 | 202.2 | 348900.0 | 202.07 |
| 2020-10-08 | 198.23 | 192.66 | 192.66 | 197.24 | 344600.0 | 197.11 |
| 2020-10-07 | 191.76 | 187.37 | 188.46 | 191.16 | 277700.0 | 191.04 |
| 2020-10-06 | 189.83 | 184.32 | 185.0 | 186.0 | 291800.0 | 185.88 |
| 2020-10-05 | 185.5 | 180.67 | 180.67 | 184.75 | 399100.0 | 184.63 |
| 2020-10-02 | 183.9 | 176.6 | 178.59 | 179.43 | 190200.0 | 179.31 |
| 2020-10-01 | 185.7 | 181.35 | 182.48 | 183.56 | 236300.0 | 183.44 |
| 2020-09-30 | 182.85 | 178.64 | 178.7 | 180.74 | 325200.0 | 180.62 |
| 2020-09-29 | 180.13 | 173.31 | 173.31 | 178.88 | 337500.0 | 178.76 |
| 2020-09-28 | 175.43 | 172.01 | 174.12 | 174.6 | 286400.0 | 174.49 |
| 2020-09-25 | 172.99 | 167.36 | 168.69 | 172.12 | 229700.0 | 172.01 |
| 2020-09-24 | 173.28 | 167.31 | 167.56 | 169.73 | 273300.0 | 169.62 |
| 2020-09-23 | 174.11 | 169.06 | 171.69 | 169.4 | 274200.0 | 169.29 |
| 2020-09-22 | 172.53 | 166.93 | 168.95 | 172.36 | 329900.0 | 172.25 |
| 2020-09-21 | 167.24 | 161.01 | 161.07 | 167.1 | 358700.0 | 166.99 |
| 2020-09-18 | 170.76 | 161.83 | 170.4 | 164.18 | 666400.0 | 164.07 |
| 2020-09-17 | 169.93 | 166.74 | 168.05 | 168.76 | 345100.0 | 168.65 |
| 2020-09-16 | 175.73 | 171.22 | 173.63 | 171.53 | 231400.0 | 171.42 |
| 2020-09-15 | 174.25 | 170.0 | 170.0 | 172.63 | 325700.0 | 172.52 |
| 2020-09-14 | 169.7 | 166.89 | 168.55 | 168.35 | 255600.0 | 168.09 |
| 2020-09-11 | 168.75 | 163.55 | 167.91 | 165.2 | 175800.0 | 164.95 |
| 2020-09-10 | 173.52 | 165.08 | 171.55 | 165.73 | 224200.0 | 165.48 |
| 2020-09-09 | 172.84 | 168.16 | 168.48 | 170.27 | 380300.0 | 170.01 |
| 2020-09-08 | 170.65 | 164.08 | 167.09 | 165.92 | 343400.0 | 165.66 |
| 2020-09-04 | 173.93 | 165.89 | 172.56 | 171.83 | 385900.0 | 171.57 |
| 2020-09-03 | 180.61 | 171.86 | 179.03 | 173.31 | 469600.0 | 173.04 |
| 2020-09-02 | 182.0 | 174.56 | 176.37 | 181.63 | 353900.0 | 181.35 |
| 2020-09-01 | 177.34 | 173.79 | 176.5 | 174.94 | 340600.0 | 174.67 |
| 2020-08-31 | 180.93 | 175.5 | 180.19 | 175.5 | 347600.0 | 175.23 |
| 2020-08-28 | 181.79 | 178.53 | 179.37 | 181.39 | 264300.0 | 181.11 |
| 2020-08-27 | 182.5 | 178.12 | 182.0 | 178.19 | 242700.0 | 177.92 |
| 2020-08-26 | 182.92 | 179.5 | 182.3 | 181.51 | 309400.0 | 181.23 |
| 2020-08-25 | 181.44 | 178.66 | 180.31 | 181.26 | 264700.0 | 180.98 |
| 2020-08-24 | 183.57 | 179.5 | 181.94 | 180.76 | 203500.0 | 180.48 |
| 2020-08-21 | 181.36 | 178.08 | 180.43 | 179.89 | 235400.0 | 179.61 |
| 2020-08-20 | 183.37 | 179.69 | 182.16 | 181.19 | 282100.0 | 180.91 |
| 2020-08-19 | 185.86 | 183.57 | 185.05 | 184.12 | 257200.0 | 183.84 |
| 2020-08-18 | 189.38 | 184.5 | 188.15 | 184.93 | 316000.0 | 184.65 |
| 2020-08-17 | 190.43 | 184.84 | 189.5 | 187.34 | 306300.0 | 187.05 |
| 2020-08-14 | 190.21 | 186.21 | 189.0 | 187.53 | 255100.0 | 187.24 |
| 2020-08-13 | 191.49 | 187.77 | 188.22 | 188.55 | 272100.0 | 188.26 |
| 2020-08-12 | 189.2 | 184.69 | 185.1 | 188.3 | 327000.0 | 188.01 |
| 2020-08-11 | 187.86 | 183.36 | 185.7 | 184.31 | 531600.0 | 184.03 |
| 2020-08-10 | 187.26 | 179.61 | 187.21 | 185.5 | 531900.0 | 185.21 |
| 2020-08-07 | 201.0 | 175.0 | 175.85 | 186.51 | 2239000.0 | 186.22 |
| 2020-08-06 | 191.0 | 183.47 | 190.54 | 186.56 | 1239400.0 | 186.27 |
| 2020-08-05 | 191.96 | 183.44 | 184.7 | 190.05 | 697500.0 | 189.76 |
| 2020-08-04 | 187.7 | 177.52 | 178.0 | 186.01 | 978000.0 | 185.72 |
| 2020-08-03 | 177.9 | 175.23 | 177.37 | 177.22 | 514200.0 | 176.95 |
| 2020-07-31 | 175.33 | 164.78 | 170.36 | 174.45 | 772200.0 | 174.18 |
| 2020-07-30 | 170.0 | 165.37 | 166.02 | 168.26 | 307200.0 | 168.0 |
| 2020-07-29 | 169.31 | 164.28 | 166.98 | 168.43 | 353600.0 | 168.17 |
| 2020-07-28 | 169.81 | 164.11 | 168.16 | 164.46 | 493900.0 | 164.21 |
| 2020-07-27 | 170.98 | 159.0 | 159.43 | 170.41 | 782600.0 | 170.15 |
| 2020-07-24 | 157.95 | 152.0 | 155.0 | 156.69 | 368400.0 | 156.45 |
| 2020-07-23 | 160.25 | 155.44 | 155.95 | 156.7 | 473400.0 | 156.46 |
| 2020-07-22 | 156.13 | 153.09 | 153.09 | 155.73 | 246300.0 | 155.49 |
| 2020-07-21 | 159.28 | 153.1 | 159.0 | 153.63 | 254500.0 | 153.39 |
| 2020-07-20 | 157.73 | 154.6 | 155.11 | 157.31 | 192800.0 | 157.07 |
| 2020-07-17 | 155.49 | 152.63 | 153.63 | 154.88 | 262600.0 | 154.64 |
| 2020-07-16 | 153.06 | 147.82 | 153.06 | 152.05 | 355000.0 | 151.82 |
| 2020-07-15 | 155.31 | 151.91 | 153.63 | 154.93 | 291500.0 | 154.69 |
| 2020-07-14 | 153.87 | 148.69 | 153.48 | 151.82 | 334800.0 | 151.59 |
| 2020-07-13 | 161.0 | 153.16 | 158.7 | 153.31 | 345400.0 | 153.07 |
| 2020-07-10 | 162.76 | 154.51 | 162.0 | 156.59 | 524200.0 | 156.35 |
| 2020-07-09 | 162.96 | 157.84 | 160.2 | 161.1 | 556900.0 | 160.85 |
| 2020-07-08 | 160.83 | 155.01 | 155.01 | 158.22 | 532700.0 | 157.98 |
| 2020-07-07 | 158.38 | 153.81 | 155.37 | 154.3 | 782500.0 | 154.06 |
| 2020-07-06 | 154.28 | 150.0 | 151.68 | 153.86 | 669200.0 | 153.62 |
| 2020-07-02 | 150.26 | 147.1 | 149.88 | 149.54 | 372700.0 | 149.31 |
| 2020-07-01 | 150.57 | 146.55 | 150.08 | 147.09 | 258400.0 | 146.86 |
| 2020-06-30 | 151.29 | 147.33 | 147.33 | 149.62 | 300300.0 | 149.39 |
| 2020-06-29 | 148.65 | 144.5 | 147.3 | 146.88 | 350900.0 | 146.65 |
| 2020-06-26 | 151.48 | 146.94 | 151.13 | 147.17 | 442000.0 | 146.94 |
| 2020-06-25 | 151.65 | 143.51 | 143.76 | 151.33 | 446700.0 | 151.1 |
| 2020-06-24 | 154.45 | 146.3 | 154.35 | 147.8 | 485800.0 | 147.57 |
| 2020-06-23 | 157.68 | 154.29 | 156.7 | 154.68 | 236100.0 | 154.44 |
| 2020-06-22 | 155.43 | 152.24 | 152.38 | 154.7 | 571700.0 | 154.46 |
| 2020-06-19 | 157.29 | 152.02 | 156.58 | 152.55 | 488100.0 | 152.32 |
| 2020-06-18 | 156.96 | 153.76 | 153.76 | 154.34 | 243100.0 | 154.1 |
| 2020-06-17 | 158.37 | 154.91 | 158.37 | 155.34 | 460200.0 | 155.1 |
| 2020-06-16 | 158.78 | 152.54 | 158.11 | 155.85 | 349600.0 | 155.61 |
| 2020-06-15 | 153.68 | 147.7 | 149.67 | 153.57 | 435600.0 | 153.33 |
| 2020-06-12 | 159.39 | 150.5 | 157.95 | 153.92 | 376500.0 | 153.68 |
| 2020-06-11 | 159.68 | 152.39 | 158.91 | 153.28 | 541600.0 | 152.89 |
| 2020-06-10 | 165.97 | 160.33 | 165.52 | 164.41 | 448000.0 | 164.0 |
| 2020-06-09 | 166.2 | 160.09 | 161.13 | 165.1 | 287800.0 | 164.68 |
| 2020-06-08 | 168.75 | 162.8 | 167.0 | 165.0 | 472100.0 | 164.59 |
| 2020-06-05 | 166.38 | 161.38 | 162.26 | 165.0 | 594300.0 | 164.59 |
| 2020-06-04 | 162.06 | 154.04 | 155.34 | 157.82 | 565700.0 | 157.42 |
| 2020-06-03 | 157.5 | 149.25 | 149.8 | 157.34 | 653800.0 | 156.94 |
| 2020-06-02 | 148.63 | 144.08 | 147.39 | 148.56 | 347100.0 | 148.19 |
| 2020-06-01 | 148.14 | 144.98 | 146.57 | 145.89 | 414200.0 | 145.52 |
| 2020-05-29 | 149.07 | 144.71 | 147.04 | 146.6 | 403100.0 | 146.23 |
| 2020-05-28 | 152.94 | 146.54 | 152.94 | 146.95 | 421600.0 | 146.58 |
| 2020-05-27 | 153.95 | 143.27 | 147.0 | 153.57 | 465100.0 | 153.18 |
| 2020-05-26 | 153.33 | 144.33 | 151.96 | 145.47 | 683400.0 | 145.1 |
| 2020-05-22 | 148.52 | 145.29 | 147.08 | 147.85 | 311800.0 | 147.48 |
| 2020-05-21 | 151.89 | 147.21 | 150.27 | 147.89 | 282000.0 | 147.52 |
| 2020-05-20 | 154.25 | 151.52 | 152.81 | 151.9 | 259900.0 | 151.52 |
| 2020-05-19 | 153.1 | 147.5 | 149.59 | 149.58 | 409400.0 | 149.2 |
| 2020-05-18 | 150.39 | 146.0 | 146.69 | 149.42 | 430000.0 | 149.04 |
| 2020-05-15 | 143.32 | 139.05 | 139.32 | 142.38 | 313200.0 | 142.02 |
| 2020-05-14 | 144.33 | 137.3 | 142.41 | 143.86 | 305800.0 | 143.5 |
| 2020-05-13 | 148.57 | 140.5 | 147.53 | 143.64 | 540500.0 | 143.28 |
| 2020-05-12 | 152.48 | 146.76 | 150.7 | 148.25 | 465500.0 | 147.88 |
| 2020-05-11 | 151.03 | 148.34 | 148.5 | 148.65 | 641500.0 | 148.28 |
| 2020-05-08 | 158.53 | 147.0 | 155.0 | 150.55 | 1000100.0 | 150.17 |
| 2020-05-07 | 156.24 | 148.53 | 149.0 | 155.5 | 902700.0 | 155.11 |
| 2020-05-06 | 152.67 | 146.33 | 149.14 | 146.57 | 591100.0 | 146.2 |
| 2020-05-05 | 152.74 | 146.4 | 150.65 | 147.01 | 392000.0 | 146.64 |
| 2020-05-04 | 147.78 | 141.42 | 142.63 | 147.23 | 504200.0 | 146.86 |
| 2020-05-01 | 147.67 | 140.6 | 145.24 | 141.35 | 404700.0 | 140.99 |
| 2020-04-30 | 154.38 | 149.03 | 153.01 | 150.12 | 420900.0 | 149.74 |
| 2020-04-29 | 156.16 | 144.01 | 144.01 | 155.04 | 700200.0 | 154.65 |
| 2020-04-28 | 147.64 | 142.25 | 145.99 | 142.69 | 379600.0 | 142.33 |
| 2020-04-27 | 144.83 | 140.66 | 141.7 | 142.81 | 298000.0 | 142.45 |
| 2020-04-24 | 139.49 | 136.09 | 138.32 | 138.52 | 321400.0 | 138.17 |
| 2020-04-23 | 141.28 | 137.01 | 138.98 | 137.65 | 296900.0 | 137.3 |
| 2020-04-22 | 139.04 | 133.76 | 135.22 | 137.91 | 379500.0 | 137.56 |
| 2020-04-21 | 137.79 | 130.35 | 136.96 | 131.54 | 462000.0 | 131.21 |
| 2020-04-20 | 144.21 | 139.96 | 143.46 | 140.06 | 364300.0 | 139.71 |
| 2020-04-17 | 147.62 | 141.64 | 147.62 | 144.3 | 400600.0 | 143.94 |
| 2020-04-16 | 143.16 | 139.11 | 142.93 | 142.89 | 314800.0 | 142.53 |
| 2020-04-15 | 142.0 | 136.89 | 140.01 | 140.07 | 391700.0 | 139.72 |
| 2020-04-14 | 144.74 | 140.57 | 141.5 | 142.91 | 323900.0 | 142.55 |
| 2020-04-13 | 138.46 | 134.8 | 137.84 | 137.19 | 393200.0 | 136.85 |
| 2020-04-09 | 144.99 | 137.14 | 141.78 | 138.36 | 435300.0 | 138.01 |
| 2020-04-08 | 141.25 | 134.65 | 137.78 | 139.52 | 490700.0 | 139.17 |
| 2020-04-07 | 139.79 | 133.57 | 138.09 | 134.75 | 698900.0 | 134.41 |
| 2020-04-06 | 131.58 | 123.35 | 124.55 | 130.61 | 705400.0 | 130.28 |
| 2020-04-03 | 124.44 | 117.88 | 122.54 | 118.31 | 674900.0 | 118.01 |
| 2020-04-02 | 124.5 | 119.59 | 122.73 | 122.65 | 455300.0 | 122.34 |
| 2020-04-01 | 129.78 | 122.13 | 127.47 | 123.4 | 548200.0 | 123.09 |
| 2020-03-31 | 140.18 | 130.01 | 136.17 | 131.78 | 540600.0 | 131.45 |
| 2020-03-30 | 139.0 | 132.3 | 135.38 | 137.35 | 564900.0 | 137.0 |
| 2020-03-27 | 137.48 | 131.53 | 132.43 | 134.06 | 415600.0 | 133.72 |
| 2020-03-26 | 140.39 | 133.12 | 135.0 | 139.81 | 501900.0 | 139.46 |
| 2020-03-25 | 137.88 | 123.52 | 129.82 | 133.98 | 751600.0 | 133.64 |
| 2020-03-24 | 128.56 | 118.51 | 120.19 | 128.51 | 768400.0 | 128.19 |
| 2020-03-23 | 115.36 | 105.33 | 111.75 | 111.3 | 576700.0 | 111.02 |
| 2020-03-20 | 128.41 | 113.5 | 123.47 | 113.93 | 643200.0 | 113.64 |
| 2020-03-19 | 127.94 | 106.12 | 107.96 | 119.72 | 871600.0 | 119.42 |
| 2020-03-18 | 117.36 | 105.11 | 113.73 | 107.37 | 831400.0 | 107.1 |
| 2020-03-17 | 124.8 | 114.8 | 120.63 | 121.93 | 938600.0 | 121.62 |
| 2020-03-16 | 137.43 | 118.23 | 128.69 | 119.31 | 981400.0 | 119.01 |
| 2020-03-13 | 149.62 | 136.84 | 148.58 | 145.52 | 864800.0 | 145.0 |
| 2020-03-12 | 146.0 | 132.82 | 133.72 | 140.47 | 1132800.0 | 139.97 |
| 2020-03-11 | 156.43 | 146.49 | 153.99 | 147.9 | 630100.0 | 147.38 |
| 2020-03-10 | 158.86 | 148.28 | 152.33 | 158.77 | 942200.0 | 158.21 |
| 2020-03-09 | 153.25 | 141.0 | 142.66 | 147.09 | 801000.0 | 146.57 |
| 2020-03-06 | 158.78 | 152.67 | 155.0 | 155.85 | 642100.0 | 155.3 |
| 2020-03-05 | 161.61 | 156.03 | 157.8 | 160.13 | 480400.0 | 159.56 |
| 2020-03-04 | 161.62 | 155.66 | 157.53 | 161.12 | 495800.0 | 160.55 |
| 2020-03-03 | 160.22 | 151.3 | 159.22 | 154.35 | 591800.0 | 153.8 |
| 2020-03-02 | 161.94 | 153.05 | 161.06 | 159.27 | 719300.0 | 158.71 |
| 2020-02-28 | 159.59 | 142.5 | 143.34 | 158.79 | 1458700.0 | 158.23 |
| 2020-02-27 | 153.12 | 144.46 | 145.7 | 149.17 | 983100.0 | 148.64 |
| 2020-02-26 | 159.5 | 152.75 | 155.25 | 153.96 | 846200.0 | 153.41 |
| 2020-02-25 | 164.78 | 153.98 | 162.34 | 154.72 | 1052700.0 | 154.17 |
| 2020-02-24 | 166.55 | 160.0 | 162.19 | 160.32 | 1304000.0 | 159.75 |
| 2020-02-21 | 175.06 | 158.31 | 168.4 | 174.37 | 2927500.0 | 173.75 |
| 2020-02-20 | 179.99 | 173.48 | 179.06 | 178.77 | 1535900.0 | 178.14 |
| 2020-02-19 | 182.55 | 177.32 | 179.27 | 178.99 | 958100.0 | 178.36 |
| 2020-02-18 | 179.33 | 170.2 | 174.06 | 177.74 | 599000.0 | 177.11 |