| 名前 | Insulet Corporation Common Stock |
| ティッカー | PODD |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 292.21 | 276.15 | 291.96 | 282.22 | 364900.0 | 282.22 |
| 2021-02-12 | 290.63 | 282.94 | 285.14 | 289.77 | 175900.0 | 289.77 |
| 2021-02-11 | 287.6 | 280.29 | 283.99 | 287.11 | 153500.0 | 287.11 |
| 2021-02-10 | 286.26 | 279.64 | 284.0 | 280.15 | 205900.0 | 280.15 |
| 2021-02-09 | 283.77 | 277.64 | 280.67 | 282.03 | 212100.0 | 282.03 |
| 2021-02-08 | 285.79 | 279.55 | 282.9 | 280.89 | 183900.0 | 280.89 |
| 2021-02-05 | 283.58 | 278.46 | 279.0 | 281.17 | 206500.0 | 281.17 |
| 2021-02-04 | 281.62 | 275.44 | 275.44 | 278.0 | 172500.0 | 278.0 |
| 2021-02-03 | 277.1 | 270.01 | 275.64 | 274.4 | 140000.0 | 274.4 |
| 2021-02-02 | 277.2 | 268.28 | 268.94 | 274.84 | 308500.0 | 274.84 |
| 2021-02-01 | 274.21 | 263.3 | 272.52 | 263.75 | 400400.0 | 263.75 |
| 2021-01-29 | 276.75 | 263.98 | 270.0 | 267.18 | 406200.0 | 267.18 |
| 2021-01-28 | 277.0 | 258.0 | 259.82 | 275.03 | 425900.0 | 275.03 |
| 2021-01-27 | 281.75 | 259.18 | 280.73 | 260.0 | 716000.0 | 260.0 |
| 2021-01-26 | 295.08 | 277.93 | 290.29 | 284.58 | 430000.0 | 284.58 |
| 2021-01-25 | 298.39 | 286.15 | 292.58 | 288.91 | 403400.0 | 288.91 |
| 2021-01-22 | 292.29 | 285.7 | 290.62 | 290.3 | 249500.0 | 290.3 |
| 2021-01-21 | 296.81 | 288.33 | 295.44 | 290.62 | 481300.0 | 290.62 |
| 2021-01-20 | 298.43 | 285.18 | 285.18 | 293.05 | 533200.0 | 293.05 |
| 2021-01-19 | 289.45 | 281.07 | 285.31 | 284.46 | 410300.0 | 284.46 |
| 2021-01-15 | 288.53 | 274.11 | 285.28 | 281.2 | 768200.0 | 281.2 |
| 2021-01-14 | 285.3 | 269.01 | 269.39 | 284.14 | 960700.0 | 284.14 |
| 2021-01-13 | 274.07 | 260.0 | 267.24 | 270.4 | 898300.0 | 270.4 |
| 2021-01-12 | 268.54 | 254.0 | 254.23 | 265.82 | 551300.0 | 265.82 |
| 2021-01-11 | 268.21 | 253.39 | 263.38 | 254.65 | 395500.0 | 254.65 |
| 2021-01-08 | 267.2 | 259.21 | 259.21 | 265.75 | 346500.0 | 265.75 |
| 2021-01-07 | 260.52 | 252.38 | 252.38 | 259.21 | 344200.0 | 259.21 |
| 2021-01-06 | 255.21 | 249.95 | 250.65 | 252.37 | 341000.0 | 252.37 |
| 2021-01-05 | 255.38 | 249.21 | 253.06 | 253.66 | 275100.0 | 253.66 |
| 2021-01-04 | 258.29 | 244.53 | 257.76 | 251.62 | 352300.0 | 251.62 |
| 2020-12-31 | 261.27 | 255.01 | 261.27 | 255.63 | 354100.0 | 255.63 |
| 2020-12-30 | 264.29 | 255.3 | 262.27 | 260.55 | 381100.0 | 260.55 |
| 2020-12-29 | 261.01 | 252.24 | 257.81 | 260.65 | 272700.0 | 260.65 |
| 2020-12-28 | 259.69 | 253.0 | 257.28 | 255.95 | 266200.0 | 255.95 |
| 2020-12-24 | 261.35 | 253.09 | 259.92 | 257.28 | 167200.0 | 257.28 |
| 2020-12-23 | 262.66 | 254.0 | 255.53 | 260.98 | 570500.0 | 260.98 |
| 2020-12-22 | 255.85 | 237.68 | 238.23 | 254.46 | 694100.0 | 254.46 |
| 2020-12-21 | 243.33 | 234.94 | 241.22 | 237.41 | 568900.0 | 237.41 |
| 2020-12-18 | 246.0 | 237.38 | 244.86 | 240.65 | 906400.0 | 240.65 |
| 2020-12-17 | 241.86 | 233.98 | 238.93 | 240.92 | 698400.0 | 240.92 |
| 2020-12-16 | 243.11 | 236.01 | 239.34 | 238.3 | 945700.0 | 238.3 |
| 2020-12-15 | 245.56 | 235.71 | 240.66 | 241.76 | 506600.0 | 241.76 |
| 2020-12-14 | 245.67 | 238.24 | 240.42 | 239.05 | 666800.0 | 239.05 |
| 2020-12-11 | 248.19 | 237.42 | 246.96 | 238.96 | 464500.0 | 238.96 |
| 2020-12-10 | 250.59 | 241.91 | 243.64 | 246.97 | 457000.0 | 246.97 |
| 2020-12-09 | 247.52 | 238.09 | 245.36 | 243.88 | 637800.0 | 243.88 |
| 2020-12-08 | 251.68 | 243.99 | 251.39 | 245.65 | 491500.0 | 245.65 |
| 2020-12-07 | 260.0 | 248.59 | 260.0 | 249.69 | 414700.0 | 249.69 |
| 2020-12-04 | 261.58 | 253.73 | 255.81 | 258.88 | 263500.0 | 258.88 |
| 2020-12-03 | 257.63 | 253.29 | 254.73 | 255.54 | 424300.0 | 255.54 |
| 2020-12-02 | 263.22 | 255.04 | 261.62 | 255.07 | 311300.0 | 255.07 |
| 2020-12-01 | 264.57 | 253.71 | 259.76 | 262.57 | 327900.0 | 262.57 |
| 2020-11-30 | 258.65 | 247.24 | 254.6 | 257.71 | 558400.0 | 257.71 |
| 2020-11-27 | 252.79 | 246.91 | 250.59 | 251.48 | 172800.0 | 251.48 |
| 2020-11-25 | 256.76 | 247.61 | 252.13 | 248.86 | 392500.0 | 248.86 |
| 2020-11-24 | 268.2 | 251.84 | 267.82 | 253.61 | 527600.0 | 253.61 |
| 2020-11-23 | 268.8 | 261.28 | 267.34 | 265.89 | 352500.0 | 265.89 |
| 2020-11-20 | 269.42 | 259.56 | 263.8 | 265.24 | 381900.0 | 265.24 |
| 2020-11-19 | 265.13 | 255.92 | 259.27 | 264.24 | 235100.0 | 264.24 |
| 2020-11-18 | 262.89 | 254.43 | 258.9 | 259.27 | 272000.0 | 259.27 |
| 2020-11-17 | 261.88 | 245.28 | 252.16 | 259.61 | 312100.0 | 259.61 |
| 2020-11-16 | 258.0 | 251.21 | 256.88 | 253.04 | 523100.0 | 253.04 |
| 2020-11-13 | 265.47 | 252.77 | 260.98 | 256.0 | 373600.0 | 256.0 |
| 2020-11-12 | 268.33 | 257.26 | 258.2 | 260.65 | 444200.0 | 260.65 |
| 2020-11-11 | 262.58 | 253.48 | 259.27 | 256.74 | 526400.0 | 256.74 |
| 2020-11-10 | 262.05 | 244.42 | 249.03 | 260.0 | 476400.0 | 260.0 |
| 2020-11-09 | 264.44 | 249.94 | 258.56 | 255.33 | 493900.0 | 255.33 |
| 2020-11-06 | 259.3 | 248.94 | 252.81 | 257.01 | 463400.0 | 257.01 |
| 2020-11-05 | 259.39 | 240.0 | 240.92 | 255.68 | 842500.0 | 255.68 |
| 2020-11-04 | 239.44 | 229.95 | 230.0 | 231.43 | 608300.0 | 231.43 |
| 2020-11-03 | 227.12 | 217.5 | 217.86 | 223.1 | 579000.0 | 223.1 |
| 2020-11-02 | 225.85 | 214.93 | 224.79 | 215.97 | 747600.0 | 215.97 |
| 2020-10-30 | 230.12 | 221.33 | 228.53 | 222.25 | 441000.0 | 222.25 |
| 2020-10-29 | 233.0 | 227.39 | 230.0 | 228.72 | 383100.0 | 228.72 |
| 2020-10-28 | 243.76 | 227.63 | 243.32 | 228.41 | 624000.0 | 228.41 |
| 2020-10-27 | 253.2 | 244.51 | 251.62 | 246.04 | 285800.0 | 246.04 |
| 2020-10-26 | 254.41 | 246.09 | 246.58 | 253.53 | 303600.0 | 253.53 |
| 2020-10-23 | 251.02 | 246.42 | 246.42 | 249.39 | 164600.0 | 249.39 |
| 2020-10-22 | 248.0 | 239.33 | 242.95 | 245.25 | 233900.0 | 245.25 |
| 2020-10-21 | 247.13 | 237.6 | 245.6 | 241.14 | 246400.0 | 241.14 |
| 2020-10-20 | 253.0 | 245.26 | 248.89 | 245.83 | 190300.0 | 245.83 |
| 2020-10-19 | 253.72 | 247.43 | 249.38 | 248.52 | 235900.0 | 248.52 |
| 2020-10-16 | 254.75 | 247.78 | 250.65 | 248.33 | 253100.0 | 248.33 |
| 2020-10-15 | 252.04 | 243.77 | 245.5 | 250.64 | 171500.0 | 250.64 |
| 2020-10-14 | 255.39 | 245.96 | 250.51 | 247.92 | 252300.0 | 247.92 |
| 2020-10-13 | 251.36 | 244.52 | 246.09 | 248.75 | 262700.0 | 248.75 |
| 2020-10-12 | 252.72 | 245.0 | 252.72 | 245.98 | 191700.0 | 245.98 |
| 2020-10-09 | 252.74 | 244.43 | 249.53 | 248.59 | 278900.0 | 248.59 |
| 2020-10-08 | 247.89 | 244.25 | 245.0 | 247.71 | 262800.0 | 247.71 |
| 2020-10-07 | 244.79 | 234.15 | 234.15 | 244.35 | 409300.0 | 244.35 |
| 2020-10-06 | 238.09 | 228.64 | 237.61 | 230.74 | 408500.0 | 230.74 |
| 2020-10-05 | 236.71 | 230.85 | 233.9 | 235.35 | 298000.0 | 235.35 |
| 2020-10-02 | 238.06 | 228.38 | 233.47 | 231.76 | 207200.0 | 231.76 |
| 2020-10-01 | 240.14 | 234.98 | 239.98 | 237.56 | 248600.0 | 237.56 |
| 2020-09-30 | 242.13 | 231.49 | 232.23 | 236.59 | 475100.0 | 236.59 |
| 2020-09-29 | 237.0 | 228.69 | 229.44 | 231.97 | 442500.0 | 231.97 |
| 2020-09-28 | 228.19 | 220.98 | 227.92 | 227.38 | 327100.0 | 227.38 |
| 2020-09-25 | 224.92 | 214.21 | 216.56 | 223.96 | 291600.0 | 223.96 |
| 2020-09-24 | 225.58 | 213.51 | 224.24 | 216.55 | 448100.0 | 216.55 |
| 2020-09-23 | 232.59 | 225.02 | 229.11 | 227.65 | 412300.0 | 227.65 |
| 2020-09-22 | 231.16 | 220.2 | 224.87 | 230.56 | 425900.0 | 230.56 |
| 2020-09-21 | 226.86 | 218.65 | 222.09 | 224.57 | 359600.0 | 224.57 |
| 2020-09-18 | 233.0 | 223.19 | 226.17 | 225.02 | 1455600.0 | 225.02 |
| 2020-09-17 | 224.34 | 218.46 | 220.01 | 223.72 | 507400.0 | 223.72 |
| 2020-09-16 | 230.7 | 221.66 | 226.34 | 222.52 | 363500.0 | 222.52 |
| 2020-09-15 | 225.78 | 219.41 | 221.0 | 225.59 | 433800.0 | 225.59 |
| 2020-09-14 | 220.85 | 212.51 | 212.6 | 218.11 | 306400.0 | 218.11 |
| 2020-09-11 | 216.76 | 210.24 | 215.1 | 211.59 | 300400.0 | 211.59 |
| 2020-09-10 | 216.12 | 211.72 | 214.05 | 213.0 | 496200.0 | 213.0 |
| 2020-09-09 | 213.35 | 207.36 | 207.36 | 212.44 | 247900.0 | 212.44 |
| 2020-09-08 | 206.71 | 198.14 | 200.27 | 204.57 | 333200.0 | 204.57 |
| 2020-09-04 | 209.94 | 197.08 | 207.97 | 204.83 | 323500.0 | 204.83 |
| 2020-09-03 | 222.31 | 206.84 | 222.05 | 209.01 | 493300.0 | 209.01 |
| 2020-09-02 | 226.72 | 219.73 | 223.98 | 224.28 | 263200.0 | 224.28 |
| 2020-09-01 | 223.75 | 218.34 | 218.4 | 223.21 | 425600.0 | 223.21 |
| 2020-08-31 | 220.44 | 213.06 | 213.97 | 218.25 | 632500.0 | 218.25 |
| 2020-08-28 | 217.87 | 212.39 | 215.59 | 214.34 | 218400.0 | 214.34 |
| 2020-08-27 | 219.56 | 214.62 | 215.12 | 216.33 | 323600.0 | 216.33 |
| 2020-08-26 | 217.46 | 212.76 | 217.46 | 215.43 | 279000.0 | 215.43 |
| 2020-08-25 | 218.69 | 208.64 | 209.27 | 217.76 | 346700.0 | 217.76 |
| 2020-08-24 | 214.19 | 208.15 | 211.2 | 209.96 | 498600.0 | 209.96 |
| 2020-08-21 | 211.88 | 207.86 | 210.78 | 208.6 | 231900.0 | 208.6 |
| 2020-08-20 | 214.33 | 206.25 | 209.0 | 210.04 | 202100.0 | 210.04 |
| 2020-08-19 | 213.2 | 206.11 | 211.67 | 209.76 | 335100.0 | 209.76 |
| 2020-08-18 | 211.36 | 208.43 | 209.66 | 209.94 | 215200.0 | 209.94 |
| 2020-08-17 | 210.0 | 203.48 | 203.86 | 209.6 | 294400.0 | 209.6 |
| 2020-08-14 | 208.23 | 201.29 | 206.22 | 202.13 | 246600.0 | 202.13 |
| 2020-08-13 | 209.63 | 204.83 | 205.96 | 206.56 | 226600.0 | 206.56 |
| 2020-08-12 | 205.41 | 197.3 | 199.11 | 204.65 | 403600.0 | 204.65 |
| 2020-08-11 | 204.08 | 192.98 | 202.09 | 198.84 | 501800.0 | 198.84 |
| 2020-08-10 | 225.09 | 202.74 | 225.09 | 203.94 | 592800.0 | 203.94 |
| 2020-08-07 | 233.99 | 215.3 | 218.0 | 217.73 | 882400.0 | 217.73 |
| 2020-08-06 | 221.8 | 212.38 | 214.0 | 220.42 | 1641000.0 | 220.42 |
| 2020-08-05 | 215.32 | 206.69 | 208.0 | 215.32 | 602000.0 | 215.32 |
| 2020-08-04 | 206.6 | 200.45 | 203.31 | 206.37 | 328800.0 | 206.37 |
| 2020-08-03 | 205.89 | 198.58 | 204.37 | 202.45 | 460400.0 | 202.45 |
| 2020-07-31 | 207.24 | 200.92 | 203.96 | 203.36 | 524700.0 | 203.36 |
| 2020-07-30 | 203.62 | 197.84 | 198.83 | 201.43 | 240500.0 | 201.43 |
| 2020-07-29 | 204.71 | 198.5 | 198.84 | 200.39 | 518700.0 | 200.39 |
| 2020-07-28 | 197.63 | 189.47 | 193.19 | 196.38 | 400900.0 | 196.38 |
| 2020-07-27 | 199.5 | 189.02 | 196.7 | 192.55 | 391100.0 | 192.55 |
| 2020-07-24 | 199.16 | 189.88 | 199.16 | 196.69 | 247600.0 | 196.69 |
| 2020-07-23 | 211.53 | 200.7 | 203.04 | 201.62 | 320700.0 | 201.62 |
| 2020-07-22 | 207.15 | 201.6 | 203.84 | 203.28 | 362100.0 | 203.28 |
| 2020-07-21 | 207.12 | 200.96 | 204.47 | 202.35 | 312800.0 | 202.35 |
| 2020-07-20 | 203.99 | 199.95 | 201.94 | 203.1 | 433800.0 | 203.1 |
| 2020-07-17 | 202.99 | 196.5 | 197.2 | 199.93 | 529400.0 | 199.93 |
| 2020-07-16 | 201.15 | 192.44 | 200.67 | 196.42 | 244000.0 | 196.42 |
| 2020-07-15 | 203.78 | 197.97 | 198.33 | 202.25 | 309800.0 | 202.25 |
| 2020-07-14 | 196.7 | 185.24 | 192.24 | 196.17 | 414700.0 | 196.17 |
| 2020-07-13 | 211.87 | 193.04 | 208.15 | 194.01 | 360900.0 | 194.01 |
| 2020-07-10 | 212.1 | 205.15 | 212.1 | 207.82 | 272200.0 | 207.82 |
| 2020-07-09 | 212.21 | 203.46 | 208.68 | 211.29 | 330300.0 | 211.29 |
| 2020-07-08 | 212.43 | 206.56 | 206.59 | 207.69 | 507800.0 | 207.69 |
| 2020-07-07 | 212.65 | 203.5 | 205.61 | 206.13 | 471900.0 | 206.13 |
| 2020-07-06 | 210.16 | 202.57 | 203.15 | 204.68 | 449700.0 | 204.68 |
| 2020-07-02 | 204.47 | 193.86 | 196.72 | 201.11 | 397100.0 | 201.11 |
| 2020-07-01 | 196.8 | 192.79 | 195.1 | 194.6 | 749300.0 | 194.6 |
| 2020-06-30 | 196.1 | 185.37 | 187.0 | 194.26 | 530800.0 | 194.26 |
| 2020-06-29 | 189.03 | 183.74 | 188.05 | 186.97 | 482600.0 | 186.97 |
| 2020-06-26 | 196.07 | 185.66 | 194.13 | 187.2 | 933900.0 | 187.2 |
| 2020-06-25 | 193.45 | 187.7 | 191.82 | 193.44 | 432000.0 | 193.44 |
| 2020-06-24 | 202.58 | 190.53 | 200.46 | 192.11 | 421500.0 | 192.11 |
| 2020-06-23 | 205.42 | 198.7 | 203.41 | 200.51 | 430700.0 | 200.51 |
| 2020-06-22 | 203.18 | 196.27 | 200.0 | 201.95 | 582400.0 | 201.95 |
| 2020-06-19 | 199.61 | 190.02 | 190.49 | 199.52 | 927300.0 | 199.52 |
| 2020-06-18 | 198.55 | 188.58 | 194.58 | 189.5 | 717800.0 | 189.5 |
| 2020-06-17 | 194.22 | 185.29 | 185.29 | 193.83 | 728000.0 | 193.83 |
| 2020-06-16 | 190.92 | 182.75 | 190.12 | 183.89 | 461400.0 | 183.89 |
| 2020-06-15 | 185.16 | 175.35 | 178.38 | 184.8 | 871900.0 | 184.8 |
| 2020-06-12 | 188.99 | 177.45 | 184.74 | 180.56 | 320800.0 | 180.56 |
| 2020-06-11 | 186.61 | 178.78 | 184.47 | 180.98 | 377600.0 | 180.98 |
| 2020-06-10 | 187.55 | 182.43 | 184.02 | 186.2 | 363900.0 | 186.2 |
| 2020-06-09 | 186.09 | 179.51 | 181.0 | 181.87 | 337800.0 | 181.87 |
| 2020-06-08 | 181.48 | 176.56 | 179.42 | 180.95 | 617200.0 | 180.95 |
| 2020-06-05 | 180.53 | 168.38 | 171.84 | 179.03 | 693800.0 | 179.03 |
| 2020-06-04 | 181.16 | 171.98 | 181.06 | 172.98 | 621200.0 | 172.98 |
| 2020-06-03 | 188.2 | 177.52 | 186.61 | 181.0 | 749100.0 | 181.0 |
| 2020-06-02 | 189.13 | 183.38 | 188.11 | 186.5 | 660700.0 | 186.5 |
| 2020-06-01 | 190.8 | 185.0 | 187.28 | 188.78 | 372600.0 | 188.78 |
| 2020-05-29 | 189.51 | 183.94 | 185.49 | 188.57 | 610400.0 | 188.57 |
| 2020-05-28 | 188.27 | 176.82 | 178.27 | 184.58 | 715500.0 | 184.58 |
| 2020-05-27 | 182.27 | 164.4 | 182.27 | 178.43 | 926700.0 | 178.43 |
| 2020-05-26 | 197.72 | 181.65 | 197.67 | 182.63 | 441000.0 | 182.63 |
| 2020-05-22 | 195.77 | 189.57 | 194.04 | 192.08 | 319400.0 | 192.08 |
| 2020-05-21 | 196.54 | 186.68 | 195.04 | 193.89 | 404900.0 | 193.89 |
| 2020-05-20 | 199.77 | 193.02 | 199.32 | 195.45 | 430800.0 | 195.45 |
| 2020-05-19 | 203.99 | 195.41 | 201.62 | 195.66 | 405300.0 | 195.66 |
| 2020-05-18 | 211.3 | 199.52 | 207.9 | 201.26 | 552000.0 | 201.26 |
| 2020-05-15 | 205.87 | 200.89 | 201.9 | 203.98 | 558600.0 | 203.98 |
| 2020-05-14 | 203.12 | 191.07 | 192.04 | 201.56 | 916400.0 | 201.56 |
| 2020-05-13 | 208.0 | 190.36 | 208.0 | 195.02 | 2416700.0 | 195.02 |
| 2020-05-12 | 227.94 | 220.07 | 224.75 | 220.7 | 388700.0 | 220.7 |
| 2020-05-11 | 228.79 | 218.01 | 219.29 | 224.73 | 799100.0 | 224.73 |
| 2020-05-08 | 225.89 | 200.0 | 202.99 | 217.63 | 867300.0 | 217.63 |
| 2020-05-07 | 216.66 | 207.99 | 210.0 | 215.15 | 769500.0 | 215.15 |
| 2020-05-06 | 209.88 | 202.79 | 203.17 | 206.56 | 446500.0 | 206.56 |
| 2020-05-05 | 204.67 | 194.81 | 195.16 | 201.26 | 398600.0 | 201.26 |
| 2020-05-04 | 197.81 | 191.38 | 195.28 | 192.89 | 579500.0 | 192.89 |
| 2020-05-01 | 199.65 | 191.91 | 196.82 | 194.89 | 317300.0 | 194.89 |
| 2020-04-30 | 203.11 | 195.54 | 195.54 | 199.72 | 689800.0 | 199.72 |
| 2020-04-29 | 200.16 | 193.75 | 196.75 | 196.55 | 511300.0 | 196.55 |
| 2020-04-28 | 200.0 | 190.69 | 199.95 | 191.65 | 599800.0 | 191.65 |
| 2020-04-27 | 206.86 | 197.68 | 206.6 | 198.91 | 516100.0 | 198.91 |
| 2020-04-24 | 205.02 | 196.31 | 202.74 | 203.83 | 440700.0 | 203.83 |
| 2020-04-23 | 209.84 | 199.15 | 200.91 | 206.16 | 484000.0 | 206.16 |
| 2020-04-22 | 202.46 | 198.37 | 200.24 | 200.01 | 258200.0 | 200.01 |
| 2020-04-21 | 203.97 | 191.9 | 201.95 | 197.51 | 297800.0 | 197.51 |
| 2020-04-20 | 206.56 | 196.51 | 199.21 | 203.98 | 517500.0 | 203.98 |
| 2020-04-17 | 201.81 | 192.41 | 195.35 | 199.34 | 354300.0 | 199.34 |
| 2020-04-16 | 195.99 | 185.78 | 189.05 | 192.35 | 338900.0 | 192.35 |
| 2020-04-15 | 188.44 | 181.53 | 184.55 | 187.42 | 369400.0 | 187.42 |
| 2020-04-14 | 189.64 | 182.26 | 183.38 | 185.16 | 340300.0 | 185.16 |
| 2020-04-13 | 184.23 | 175.39 | 181.63 | 180.0 | 532800.0 | 180.0 |
| 2020-04-09 | 186.09 | 176.34 | 179.73 | 182.94 | 379200.0 | 182.94 |
| 2020-04-08 | 177.6 | 162.99 | 168.3 | 175.87 | 267200.0 | 175.87 |
| 2020-04-07 | 179.2 | 164.39 | 176.27 | 165.67 | 519700.0 | 165.67 |
| 2020-04-06 | 173.95 | 168.71 | 170.12 | 171.9 | 691800.0 | 171.9 |
| 2020-04-03 | 171.1 | 162.27 | 165.81 | 164.92 | 447500.0 | 164.92 |
| 2020-04-02 | 171.18 | 155.51 | 155.51 | 167.04 | 307600.0 | 167.04 |
| 2020-04-01 | 164.77 | 155.08 | 159.88 | 159.17 | 513500.0 | 159.17 |
| 2020-03-31 | 176.95 | 163.53 | 171.1 | 165.68 | 857000.0 | 165.68 |
| 2020-03-30 | 178.99 | 171.0 | 178.27 | 174.58 | 599100.0 | 174.58 |
| 2020-03-27 | 182.47 | 171.43 | 173.12 | 175.75 | 777300.0 | 175.75 |
| 2020-03-26 | 179.99 | 167.0 | 167.1 | 177.77 | 554800.0 | 177.77 |
| 2020-03-25 | 172.48 | 158.21 | 158.98 | 166.43 | 735700.0 | 166.43 |
| 2020-03-24 | 162.18 | 148.0 | 150.8 | 157.51 | 596200.0 | 157.51 |
| 2020-03-23 | 149.96 | 129.09 | 143.28 | 143.8 | 1849600.0 | 143.8 |
| 2020-03-20 | 154.25 | 138.78 | 139.71 | 142.6 | 631000.0 | 142.6 |
| 2020-03-19 | 151.01 | 128.37 | 131.2 | 139.99 | 887000.0 | 139.99 |
| 2020-03-18 | 137.52 | 121.0 | 123.2 | 130.01 | 937800.0 | 130.01 |
| 2020-03-17 | 141.59 | 124.61 | 139.68 | 130.11 | 1167400.0 | 130.11 |
| 2020-03-16 | 156.91 | 135.51 | 150.18 | 137.28 | 853700.0 | 137.28 |
| 2020-03-13 | 171.49 | 151.81 | 170.63 | 165.07 | 681300.0 | 165.07 |
| 2020-03-12 | 174.79 | 158.21 | 161.55 | 165.67 | 1073000.0 | 165.67 |
| 2020-03-11 | 176.74 | 167.77 | 175.64 | 172.11 | 626900.0 | 172.11 |
| 2020-03-10 | 182.74 | 172.2 | 175.4 | 180.53 | 693500.0 | 180.53 |
| 2020-03-09 | 177.76 | 167.34 | 169.77 | 172.67 | 612700.0 | 172.67 |
| 2020-03-06 | 180.15 | 173.0 | 177.49 | 179.3 | 669200.0 | 179.3 |
| 2020-03-05 | 181.27 | 176.03 | 176.65 | 180.88 | 708200.0 | 180.88 |
| 2020-03-04 | 180.38 | 175.0 | 177.08 | 179.05 | 584600.0 | 179.05 |
| 2020-03-03 | 182.71 | 171.06 | 181.04 | 174.26 | 826900.0 | 174.26 |
| 2020-03-02 | 184.22 | 175.51 | 180.0 | 181.51 | 1433800.0 | 181.51 |
| 2020-02-28 | 190.0 | 176.62 | 182.99 | 189.97 | 1255300.0 | 189.97 |
| 2020-02-27 | 187.34 | 172.77 | 174.54 | 183.75 | 1873100.0 | 183.75 |
| 2020-02-26 | 198.26 | 179.06 | 188.0 | 180.01 | 3118500.0 | 180.01 |
| 2020-02-25 | 210.82 | 194.27 | 209.16 | 196.73 | 775000.0 | 196.73 |
| 2020-02-24 | 208.8 | 202.71 | 206.14 | 207.31 | 480100.0 | 207.31 |
| 2020-02-21 | 216.15 | 210.71 | 215.7 | 212.31 | 339400.0 | 212.31 |
| 2020-02-20 | 216.84 | 210.36 | 215.7 | 216.44 | 348000.0 | 216.44 |
| 2020-02-19 | 219.85 | 213.78 | 214.9 | 215.67 | 451500.0 | 215.67 |
| 2020-02-18 | 214.22 | 210.56 | 211.87 | 212.27 | 499100.0 | 212.27 |