| 名前 | RingCentral Inc. Class A Common Stock |
| ティッカー | RNG |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 449.0 | 431.2 | 448.0 | 437.02 | 1456500.0 | 437.02 |
| 2021-02-12 | 446.18 | 427.37 | 431.89 | 443.29 | 557500.0 | 443.29 |
| 2021-02-11 | 435.26 | 423.63 | 430.38 | 432.04 | 533600.0 | 432.04 |
| 2021-02-10 | 442.27 | 426.0 | 430.45 | 429.75 | 717200.0 | 429.75 |
| 2021-02-09 | 428.4 | 409.28 | 410.99 | 427.28 | 816600.0 | 427.28 |
| 2021-02-08 | 420.0 | 404.16 | 410.33 | 409.24 | 650800.0 | 409.24 |
| 2021-02-05 | 407.44 | 395.0 | 401.0 | 407.17 | 963100.0 | 407.17 |
| 2021-02-04 | 401.34 | 391.32 | 401.17 | 396.42 | 517000.0 | 396.42 |
| 2021-02-03 | 405.47 | 391.39 | 402.58 | 394.89 | 603700.0 | 394.89 |
| 2021-02-02 | 403.78 | 390.17 | 390.2 | 402.75 | 880800.0 | 402.75 |
| 2021-02-01 | 390.23 | 370.23 | 375.98 | 387.8 | 767800.0 | 387.8 |
| 2021-01-29 | 373.88 | 361.46 | 367.48 | 372.92 | 561700.0 | 372.92 |
| 2021-01-28 | 375.45 | 357.6 | 358.83 | 369.69 | 607000.0 | 369.69 |
| 2021-01-27 | 372.93 | 349.0 | 367.06 | 358.25 | 1008700.0 | 358.25 |
| 2021-01-26 | 384.85 | 371.01 | 382.13 | 374.0 | 799200.0 | 374.0 |
| 2021-01-25 | 394.72 | 373.45 | 391.29 | 383.73 | 596900.0 | 383.73 |
| 2021-01-22 | 385.99 | 372.7 | 373.99 | 384.52 | 787500.0 | 384.52 |
| 2021-01-21 | 382.79 | 374.0 | 380.84 | 374.64 | 558500.0 | 374.64 |
| 2021-01-20 | 385.75 | 374.93 | 375.55 | 378.11 | 818600.0 | 378.11 |
| 2021-01-19 | 379.88 | 370.74 | 379.88 | 372.94 | 1071500.0 | 372.94 |
| 2021-01-15 | 385.55 | 369.6 | 380.0 | 372.93 | 955100.0 | 372.93 |
| 2021-01-14 | 395.11 | 373.53 | 386.13 | 376.3 | 654700.0 | 376.3 |
| 2021-01-13 | 392.6 | 383.17 | 390.14 | 387.71 | 542800.0 | 387.71 |
| 2021-01-12 | 393.49 | 382.16 | 389.99 | 387.8 | 516100.0 | 387.8 |
| 2021-01-11 | 394.07 | 383.59 | 388.0 | 383.92 | 750000.0 | 383.92 |
| 2021-01-08 | 399.87 | 382.47 | 393.15 | 387.95 | 792200.0 | 387.95 |
| 2021-01-07 | 393.26 | 374.96 | 377.25 | 388.82 | 708900.0 | 388.82 |
| 2021-01-06 | 376.83 | 364.45 | 370.15 | 372.78 | 1019500.0 | 372.78 |
| 2021-01-05 | 388.5 | 376.76 | 380.3 | 383.63 | 710600.0 | 383.63 |
| 2021-01-04 | 392.6 | 373.78 | 382.86 | 382.2 | 650800.0 | 382.2 |
| 2020-12-31 | 389.75 | 376.04 | 389.66 | 378.97 | 927700.0 | 378.97 |
| 2020-12-30 | 392.84 | 386.31 | 389.85 | 388.03 | 412700.0 | 388.03 |
| 2020-12-29 | 394.47 | 380.52 | 390.74 | 384.49 | 471800.0 | 384.49 |
| 2020-12-28 | 400.87 | 385.12 | 399.01 | 387.33 | 716400.0 | 387.33 |
| 2020-12-24 | 405.46 | 396.0 | 396.38 | 398.51 | 230700.0 | 398.51 |
| 2020-12-23 | 404.04 | 391.18 | 402.3 | 395.78 | 864500.0 | 395.78 |
| 2020-12-22 | 403.58 | 393.57 | 395.0 | 402.51 | 725400.0 | 402.51 |
| 2020-12-21 | 395.44 | 385.62 | 388.11 | 393.25 | 814400.0 | 393.25 |
| 2020-12-18 | 396.39 | 384.87 | 396.39 | 387.83 | 1182600.0 | 387.83 |
| 2020-12-17 | 390.67 | 380.1 | 381.44 | 387.63 | 1323000.0 | 387.63 |
| 2020-12-16 | 369.56 | 354.7 | 355.38 | 369.5 | 1073200.0 | 369.5 |
| 2020-12-15 | 366.39 | 350.54 | 356.29 | 353.08 | 1127500.0 | 353.08 |
| 2020-12-14 | 357.41 | 349.69 | 352.35 | 352.52 | 591000.0 | 352.52 |
| 2020-12-11 | 355.98 | 345.31 | 348.35 | 355.0 | 686900.0 | 355.0 |
| 2020-12-10 | 347.94 | 333.69 | 336.5 | 346.38 | 606200.0 | 346.38 |
| 2020-12-09 | 348.44 | 336.73 | 345.82 | 338.98 | 854000.0 | 338.98 |
| 2020-12-08 | 350.29 | 343.07 | 346.77 | 347.43 | 534200.0 | 347.43 |
| 2020-12-07 | 348.73 | 334.45 | 334.85 | 346.77 | 996100.0 | 346.77 |
| 2020-12-04 | 338.0 | 327.26 | 337.0 | 332.8 | 870500.0 | 332.8 |
| 2020-12-03 | 339.99 | 326.05 | 330.0 | 337.21 | 1164500.0 | 337.21 |
| 2020-12-02 | 329.95 | 305.94 | 310.0 | 329.18 | 2277800.0 | 329.18 |
| 2020-12-01 | 306.23 | 292.44 | 298.22 | 305.85 | 978800.0 | 305.85 |
| 2020-11-30 | 299.65 | 286.85 | 296.0 | 297.05 | 1205500.0 | 297.05 |
| 2020-11-27 | 296.4 | 288.46 | 289.96 | 292.74 | 447100.0 | 292.74 |
| 2020-11-25 | 290.63 | 280.73 | 283.25 | 288.7 | 869900.0 | 288.7 |
| 2020-11-24 | 288.98 | 280.09 | 288.31 | 282.82 | 955200.0 | 282.82 |
| 2020-11-23 | 296.72 | 285.1 | 294.47 | 288.24 | 1199700.0 | 288.24 |
| 2020-11-20 | 303.74 | 293.77 | 297.97 | 294.47 | 924500.0 | 294.47 |
| 2020-11-19 | 302.46 | 285.33 | 287.58 | 296.9 | 1153600.0 | 296.9 |
| 2020-11-18 | 297.77 | 285.63 | 297.2 | 288.17 | 710700.0 | 288.17 |
| 2020-11-17 | 298.75 | 291.11 | 295.86 | 294.57 | 614800.0 | 294.57 |
| 2020-11-16 | 301.15 | 290.5 | 293.0 | 294.98 | 682900.0 | 294.98 |
| 2020-11-13 | 309.13 | 294.19 | 302.31 | 297.08 | 1341300.0 | 297.08 |
| 2020-11-12 | 305.67 | 284.71 | 285.73 | 304.65 | 2047600.0 | 304.65 |
| 2020-11-11 | 286.0 | 271.62 | 276.83 | 284.21 | 1436600.0 | 284.21 |
| 2020-11-10 | 284.14 | 247.65 | 270.17 | 277.01 | 3893800.0 | 277.01 |
| 2020-11-09 | 288.0 | 264.4 | 286.23 | 267.01 | 2329300.0 | 267.01 |
| 2020-11-06 | 295.65 | 280.77 | 288.0 | 294.34 | 856100.0 | 294.34 |
| 2020-11-05 | 287.35 | 275.53 | 280.83 | 287.03 | 962800.0 | 287.03 |
| 2020-11-04 | 275.65 | 266.3 | 267.44 | 271.4 | 1414400.0 | 271.4 |
| 2020-11-03 | 261.65 | 255.14 | 258.38 | 257.01 | 703700.0 | 257.01 |
| 2020-11-02 | 264.32 | 250.73 | 260.68 | 257.55 | 959200.0 | 257.55 |
| 2020-10-30 | 267.31 | 252.23 | 265.0 | 258.34 | 1454100.0 | 258.34 |
| 2020-10-29 | 276.21 | 265.43 | 271.99 | 266.06 | 687700.0 | 266.06 |
| 2020-10-28 | 283.17 | 268.21 | 282.99 | 268.21 | 973900.0 | 268.21 |
| 2020-10-27 | 289.36 | 283.78 | 287.89 | 286.02 | 697700.0 | 286.02 |
| 2020-10-26 | 287.92 | 275.25 | 284.03 | 283.3 | 578300.0 | 283.3 |
| 2020-10-23 | 293.25 | 281.11 | 284.09 | 284.75 | 636700.0 | 284.75 |
| 2020-10-22 | 294.32 | 280.53 | 291.97 | 283.42 | 504200.0 | 283.42 |
| 2020-10-21 | 300.99 | 288.85 | 294.0 | 291.8 | 818200.0 | 291.8 |
| 2020-10-20 | 298.76 | 284.09 | 284.09 | 294.74 | 1123100.0 | 294.74 |
| 2020-10-19 | 288.34 | 281.34 | 281.79 | 282.87 | 717600.0 | 282.87 |
| 2020-10-16 | 283.58 | 276.86 | 278.98 | 279.95 | 934700.0 | 279.95 |
| 2020-10-15 | 276.46 | 266.77 | 272.77 | 276.36 | 1235200.0 | 276.36 |
| 2020-10-14 | 288.57 | 273.97 | 288.57 | 277.87 | 1125300.0 | 277.87 |
| 2020-10-13 | 291.36 | 281.65 | 288.62 | 282.5 | 867400.0 | 282.5 |
| 2020-10-12 | 292.05 | 283.55 | 290.0 | 286.35 | 622800.0 | 286.35 |
| 2020-10-09 | 291.66 | 283.0 | 284.25 | 287.41 | 625800.0 | 287.41 |
| 2020-10-08 | 291.0 | 278.83 | 289.4 | 281.33 | 617100.0 | 281.33 |
| 2020-10-07 | 292.92 | 282.95 | 283.49 | 289.4 | 776100.0 | 289.4 |
| 2020-10-06 | 286.76 | 275.96 | 277.0 | 281.02 | 667700.0 | 281.02 |
| 2020-10-05 | 276.94 | 269.0 | 274.64 | 274.75 | 857100.0 | 274.75 |
| 2020-10-02 | 288.7 | 272.5 | 276.32 | 275.11 | 826000.0 | 275.11 |
| 2020-10-01 | 280.86 | 270.54 | 276.0 | 280.48 | 653000.0 | 280.48 |
| 2020-09-30 | 275.89 | 266.19 | 268.07 | 274.61 | 605200.0 | 274.61 |
| 2020-09-29 | 272.63 | 266.62 | 270.69 | 270.76 | 708300.0 | 270.76 |
| 2020-09-28 | 273.4 | 264.25 | 272.4 | 267.8 | 359200.0 | 267.8 |
| 2020-09-25 | 270.43 | 258.22 | 260.8 | 269.54 | 537500.0 | 269.54 |
| 2020-09-24 | 262.06 | 253.71 | 258.92 | 259.34 | 521200.0 | 259.34 |
| 2020-09-23 | 272.34 | 259.83 | 269.08 | 261.36 | 535300.0 | 261.36 |
| 2020-09-22 | 269.41 | 260.25 | 267.41 | 268.82 | 708000.0 | 268.82 |
| 2020-09-21 | 267.87 | 252.13 | 253.74 | 267.4 | 1132300.0 | 267.4 |
| 2020-09-18 | 259.53 | 248.83 | 252.16 | 257.86 | 1534300.0 | 257.86 |
| 2020-09-17 | 253.85 | 229.0 | 251.0 | 251.86 | 2996100.0 | 251.86 |
| 2020-09-16 | 261.25 | 252.49 | 256.08 | 256.46 | 984800.0 | 256.46 |
| 2020-09-15 | 265.36 | 251.28 | 265.04 | 254.43 | 1725900.0 | 254.43 |
| 2020-09-14 | 265.33 | 253.88 | 257.96 | 262.06 | 822400.0 | 262.06 |
| 2020-09-11 | 274.99 | 251.21 | 273.44 | 254.74 | 2439700.0 | 254.74 |
| 2020-09-10 | 280.0 | 259.67 | 261.0 | 278.05 | 3282800.0 | 278.05 |
| 2020-09-09 | 267.64 | 257.11 | 267.64 | 259.26 | 796500.0 | 259.26 |
| 2020-09-08 | 266.79 | 255.44 | 258.96 | 260.29 | 792400.0 | 260.29 |
| 2020-09-04 | 277.06 | 251.1 | 276.01 | 266.45 | 1389100.0 | 266.45 |
| 2020-09-03 | 291.71 | 272.49 | 288.91 | 279.72 | 1296800.0 | 279.72 |
| 2020-09-02 | 310.0 | 293.68 | 310.0 | 301.35 | 812400.0 | 301.35 |
| 2020-09-01 | 317.84 | 295.73 | 296.56 | 310.2 | 1072300.0 | 310.2 |
| 2020-08-31 | 296.48 | 288.14 | 294.44 | 290.77 | 546500.0 | 290.77 |
| 2020-08-28 | 298.85 | 287.05 | 288.0 | 293.36 | 602000.0 | 293.36 |
| 2020-08-27 | 293.0 | 284.8 | 290.0 | 285.7 | 652400.0 | 285.7 |
| 2020-08-26 | 294.07 | 286.13 | 286.82 | 290.76 | 728700.0 | 290.76 |
| 2020-08-25 | 285.32 | 277.66 | 281.2 | 284.03 | 524600.0 | 284.03 |
| 2020-08-24 | 295.97 | 278.35 | 292.4 | 285.08 | 805900.0 | 285.08 |
| 2020-08-21 | 297.53 | 287.73 | 290.38 | 291.57 | 1020700.0 | 291.57 |
| 2020-08-20 | 292.0 | 285.9 | 287.49 | 290.38 | 523800.0 | 290.38 |
| 2020-08-19 | 292.58 | 284.02 | 292.0 | 288.48 | 444900.0 | 288.48 |
| 2020-08-18 | 295.0 | 288.68 | 294.58 | 290.84 | 540800.0 | 290.84 |
| 2020-08-17 | 293.9 | 284.71 | 287.56 | 292.35 | 593000.0 | 292.35 |
| 2020-08-14 | 288.98 | 281.71 | 287.0 | 284.42 | 347000.0 | 284.42 |
| 2020-08-13 | 291.33 | 280.3 | 280.3 | 286.97 | 602800.0 | 286.97 |
| 2020-08-12 | 285.82 | 275.89 | 281.85 | 279.16 | 957100.0 | 279.16 |
| 2020-08-11 | 288.46 | 264.0 | 266.9 | 283.95 | 2258400.0 | 283.95 |
| 2020-08-10 | 271.28 | 254.65 | 270.81 | 265.42 | 1944400.0 | 265.42 |
| 2020-08-07 | 285.02 | 260.16 | 285.0 | 269.0 | 1490400.0 | 269.0 |
| 2020-08-06 | 293.0 | 280.29 | 292.38 | 287.29 | 701800.0 | 287.29 |
| 2020-08-05 | 297.85 | 288.23 | 292.96 | 290.94 | 1201100.0 | 290.94 |
| 2020-08-04 | 302.0 | 289.2 | 300.01 | 295.89 | 2550900.0 | 295.89 |
| 2020-08-03 | 306.46 | 290.0 | 292.38 | 305.36 | 1793300.0 | 305.36 |
| 2020-07-31 | 291.11 | 282.01 | 287.71 | 290.27 | 1073800.0 | 290.27 |
| 2020-07-30 | 287.0 | 279.02 | 281.53 | 281.49 | 536100.0 | 281.49 |
| 2020-07-29 | 288.0 | 278.87 | 280.36 | 283.34 | 805000.0 | 283.34 |
| 2020-07-28 | 280.74 | 273.81 | 277.68 | 275.8 | 477300.0 | 275.8 |
| 2020-07-27 | 279.74 | 270.43 | 272.08 | 277.82 | 603300.0 | 277.82 |
| 2020-07-24 | 275.15 | 263.09 | 268.09 | 268.25 | 674900.0 | 268.25 |
| 2020-07-23 | 291.67 | 270.14 | 282.45 | 275.38 | 1312500.0 | 275.38 |
| 2020-07-22 | 290.89 | 280.4 | 286.14 | 281.83 | 857500.0 | 281.83 |
| 2020-07-21 | 287.87 | 271.04 | 278.19 | 285.88 | 1770500.0 | 285.88 |
| 2020-07-20 | 275.31 | 258.5 | 258.5 | 274.6 | 937200.0 | 274.6 |
| 2020-07-17 | 260.0 | 250.63 | 258.44 | 258.05 | 903200.0 | 258.05 |
| 2020-07-16 | 257.0 | 248.05 | 256.21 | 251.37 | 893200.0 | 251.37 |
| 2020-07-15 | 263.0 | 249.85 | 261.18 | 257.21 | 1461400.0 | 257.21 |
| 2020-07-14 | 266.27 | 249.16 | 260.0 | 262.58 | 1265000.0 | 262.58 |
| 2020-07-13 | 286.62 | 258.89 | 286.0 | 260.22 | 1786900.0 | 260.22 |
| 2020-07-10 | 299.74 | 282.11 | 296.45 | 284.5 | 1274800.0 | 284.5 |
| 2020-07-09 | 299.26 | 288.86 | 296.5 | 295.64 | 883700.0 | 295.64 |
| 2020-07-08 | 297.48 | 288.93 | 288.93 | 294.32 | 966000.0 | 294.32 |
| 2020-07-07 | 295.18 | 286.1 | 290.79 | 286.73 | 804100.0 | 286.73 |
| 2020-07-06 | 298.92 | 284.18 | 290.54 | 290.79 | 1134400.0 | 290.79 |
| 2020-07-02 | 294.98 | 285.75 | 290.0 | 287.63 | 873600.0 | 287.63 |
| 2020-07-01 | 295.19 | 280.58 | 284.0 | 290.31 | 813400.0 | 290.31 |
| 2020-06-30 | 287.65 | 273.02 | 274.0 | 285.01 | 1205500.0 | 285.01 |
| 2020-06-29 | 288.81 | 267.67 | 288.03 | 270.96 | 2020900.0 | 270.96 |
| 2020-06-26 | 296.39 | 277.08 | 283.81 | 289.29 | 2834700.0 | 289.29 |
| 2020-06-25 | 279.75 | 265.21 | 269.24 | 279.48 | 794000.0 | 279.48 |
| 2020-06-24 | 287.54 | 260.59 | 281.01 | 267.58 | 1570900.0 | 267.58 |
| 2020-06-23 | 288.98 | 276.94 | 288.98 | 278.48 | 1086800.0 | 278.48 |
| 2020-06-22 | 289.86 | 279.15 | 280.08 | 287.67 | 1365200.0 | 287.67 |
| 2020-06-19 | 287.71 | 275.3 | 285.5 | 276.17 | 1433300.0 | 276.17 |
| 2020-06-18 | 285.0 | 273.0 | 273.0 | 284.94 | 1365500.0 | 284.94 |
| 2020-06-17 | 285.72 | 269.84 | 280.0 | 272.57 | 1244000.0 | 272.57 |
| 2020-06-16 | 281.63 | 266.75 | 273.26 | 277.41 | 997000.0 | 277.41 |
| 2020-06-15 | 271.26 | 259.22 | 261.0 | 270.25 | 921400.0 | 270.25 |
| 2020-06-12 | 269.2 | 257.2 | 261.73 | 261.88 | 710500.0 | 261.88 |
| 2020-06-11 | 273.8 | 256.59 | 270.0 | 257.17 | 947500.0 | 257.17 |
| 2020-06-10 | 276.03 | 261.75 | 262.06 | 274.96 | 1180700.0 | 274.96 |
| 2020-06-09 | 269.3 | 258.02 | 264.99 | 258.43 | 596900.0 | 258.43 |
| 2020-06-08 | 261.74 | 246.82 | 252.0 | 261.19 | 993400.0 | 261.19 |
| 2020-06-05 | 253.38 | 245.66 | 252.64 | 252.88 | 1170300.0 | 252.88 |
| 2020-06-04 | 272.87 | 251.0 | 270.0 | 254.06 | 1140000.0 | 254.06 |
| 2020-06-03 | 278.46 | 269.03 | 274.0 | 270.93 | 700800.0 | 270.93 |
| 2020-06-02 | 281.0 | 267.13 | 280.0 | 273.96 | 882300.0 | 273.96 |
| 2020-06-01 | 284.56 | 275.65 | 275.65 | 279.36 | 1056100.0 | 279.36 |
| 2020-05-29 | 274.37 | 261.9 | 262.0 | 274.25 | 1041800.0 | 274.25 |
| 2020-05-28 | 267.8 | 252.5 | 253.0 | 259.51 | 855300.0 | 259.51 |
| 2020-05-27 | 252.1 | 235.0 | 249.98 | 251.97 | 1478600.0 | 251.97 |
| 2020-05-26 | 264.0 | 249.55 | 262.67 | 251.1 | 1134300.0 | 251.1 |
| 2020-05-22 | 263.25 | 255.48 | 261.89 | 261.53 | 614500.0 | 261.53 |
| 2020-05-21 | 264.97 | 253.63 | 264.36 | 260.55 | 950700.0 | 260.55 |
| 2020-05-20 | 270.63 | 260.03 | 267.06 | 264.36 | 772200.0 | 264.36 |
| 2020-05-19 | 273.33 | 263.1 | 271.0 | 263.18 | 1548100.0 | 263.18 |
| 2020-05-18 | 292.48 | 263.0 | 281.56 | 263.06 | 1638100.0 | 263.06 |
| 2020-05-15 | 290.5 | 270.2 | 271.73 | 285.85 | 1291900.0 | 285.85 |
| 2020-05-14 | 282.94 | 270.57 | 280.61 | 271.55 | 1622400.0 | 271.55 |
| 2020-05-13 | 288.92 | 271.39 | 278.8 | 283.0 | 2415200.0 | 283.0 |
| 2020-05-12 | 283.23 | 269.94 | 276.0 | 278.8 | 1341000.0 | 278.8 |
| 2020-05-11 | 276.61 | 261.36 | 262.0 | 275.03 | 1284900.0 | 275.03 |
| 2020-05-08 | 269.0 | 257.2 | 260.96 | 266.73 | 979300.0 | 266.73 |
| 2020-05-07 | 263.52 | 246.01 | 251.35 | 259.7 | 2138500.0 | 259.7 |
| 2020-05-06 | 248.47 | 238.51 | 240.04 | 245.04 | 1222000.0 | 245.04 |
| 2020-05-05 | 239.0 | 228.17 | 233.0 | 234.17 | 969500.0 | 234.17 |
| 2020-05-04 | 235.98 | 216.1 | 217.07 | 233.99 | 1114100.0 | 233.99 |
| 2020-05-01 | 227.07 | 216.91 | 225.74 | 218.1 | 848900.0 | 218.1 |
| 2020-04-30 | 231.14 | 224.28 | 225.04 | 228.53 | 886300.0 | 228.53 |
| 2020-04-29 | 227.46 | 215.05 | 221.32 | 225.28 | 1242300.0 | 225.28 |
| 2020-04-28 | 236.09 | 222.08 | 235.05 | 223.39 | 1046800.0 | 223.39 |
| 2020-04-27 | 246.3 | 233.09 | 241.54 | 233.45 | 877600.0 | 233.45 |
| 2020-04-24 | 247.5 | 238.01 | 243.64 | 238.73 | 720200.0 | 238.73 |
| 2020-04-23 | 249.9 | 238.01 | 243.25 | 238.91 | 704800.0 | 238.91 |
| 2020-04-22 | 247.76 | 238.43 | 240.22 | 244.16 | 695400.0 | 244.16 |
| 2020-04-21 | 255.95 | 230.35 | 251.05 | 234.58 | 1623500.0 | 234.58 |
| 2020-04-20 | 254.94 | 235.0 | 236.27 | 253.11 | 1979500.0 | 253.11 |
| 2020-04-17 | 237.0 | 224.37 | 231.91 | 236.51 | 923600.0 | 236.51 |
| 2020-04-16 | 244.47 | 232.72 | 238.72 | 232.97 | 1135600.0 | 232.97 |
| 2020-04-15 | 232.58 | 213.88 | 218.42 | 231.44 | 1170000.0 | 231.44 |
| 2020-04-14 | 229.84 | 217.03 | 218.99 | 222.03 | 1174100.0 | 222.03 |
| 2020-04-13 | 213.21 | 202.59 | 206.41 | 210.98 | 923400.0 | 210.98 |
| 2020-04-09 | 221.8 | 200.3 | 219.87 | 205.14 | 1904000.0 | 205.14 |
| 2020-04-08 | 223.49 | 196.45 | 200.69 | 217.52 | 2164800.0 | 217.52 |
| 2020-04-07 | 225.0 | 194.99 | 225.0 | 194.99 | 2942300.0 | 194.99 |
| 2020-04-06 | 228.0 | 213.53 | 226.53 | 223.1 | 1657500.0 | 223.1 |
| 2020-04-03 | 227.98 | 216.05 | 219.0 | 223.76 | 1760200.0 | 223.76 |
| 2020-04-02 | 223.41 | 205.08 | 210.67 | 220.03 | 2630800.0 | 220.03 |
| 2020-04-01 | 222.66 | 203.0 | 204.34 | 210.67 | 1205800.0 | 210.67 |
| 2020-03-31 | 227.99 | 208.11 | 225.43 | 211.91 | 1794800.0 | 211.91 |
| 2020-03-30 | 256.6 | 223.19 | 241.72 | 228.03 | 2669700.0 | 228.03 |
| 2020-03-27 | 252.85 | 207.53 | 214.4 | 238.97 | 2872100.0 | 238.97 |
| 2020-03-26 | 218.88 | 191.14 | 194.51 | 217.8 | 1761700.0 | 217.8 |
| 2020-03-25 | 210.82 | 183.76 | 207.43 | 190.36 | 1550900.0 | 190.36 |
| 2020-03-24 | 212.67 | 197.82 | 198.71 | 205.08 | 1523700.0 | 205.08 |
| 2020-03-23 | 193.99 | 174.15 | 184.49 | 191.59 | 1893400.0 | 191.59 |
| 2020-03-20 | 201.69 | 178.85 | 190.48 | 183.86 | 2833000.0 | 183.86 |
| 2020-03-19 | 190.54 | 164.18 | 165.0 | 184.23 | 2011600.0 | 184.23 |
| 2020-03-18 | 165.0 | 144.02 | 152.29 | 164.62 | 1814600.0 | 164.62 |
| 2020-03-17 | 165.63 | 134.85 | 141.0 | 163.25 | 2905200.0 | 163.25 |
| 2020-03-16 | 165.96 | 136.51 | 156.03 | 138.96 | 2267700.0 | 138.96 |
| 2020-03-13 | 194.3 | 163.59 | 188.95 | 174.6 | 2218000.0 | 174.6 |
| 2020-03-12 | 192.71 | 179.54 | 186.4 | 179.81 | 1629500.0 | 179.81 |
| 2020-03-11 | 213.34 | 187.56 | 209.05 | 199.34 | 1899600.0 | 199.34 |
| 2020-03-10 | 214.55 | 204.23 | 211.66 | 213.87 | 1516200.0 | 213.87 |
| 2020-03-09 | 213.27 | 195.58 | 204.0 | 209.48 | 1746800.0 | 209.48 |
| 2020-03-06 | 227.21 | 209.38 | 223.69 | 216.64 | 1833800.0 | 216.64 |
| 2020-03-05 | 234.95 | 224.41 | 231.23 | 225.52 | 1267000.0 | 225.52 |
| 2020-03-04 | 232.84 | 226.91 | 230.9 | 232.84 | 980100.0 | 232.84 |
| 2020-03-03 | 243.88 | 223.67 | 240.5 | 225.9 | 2158100.0 | 225.9 |
| 2020-03-02 | 240.56 | 228.81 | 237.63 | 239.89 | 1644400.0 | 239.89 |
| 2020-02-28 | 238.42 | 222.52 | 228.91 | 235.75 | 2932200.0 | 235.75 |
| 2020-02-27 | 247.87 | 228.0 | 228.25 | 235.73 | 4027500.0 | 235.73 |
| 2020-02-26 | 241.51 | 232.51 | 234.6 | 234.93 | 793000.0 | 234.93 |
| 2020-02-25 | 237.07 | 229.36 | 236.32 | 235.31 | 950000.0 | 235.31 |
| 2020-02-24 | 235.6 | 225.11 | 225.51 | 234.15 | 1418900.0 | 234.15 |
| 2020-02-21 | 242.87 | 232.35 | 242.87 | 235.91 | 1095500.0 | 235.91 |
| 2020-02-20 | 249.74 | 235.21 | 247.85 | 243.76 | 1264500.0 | 243.76 |
| 2020-02-19 | 252.2 | 247.03 | 247.03 | 248.79 | 1064400.0 | 248.79 |
| 2020-02-18 | 246.28 | 242.3 | 242.3 | 245.73 | 898300.0 | 245.73 |