| 名前 | Roku Inc. Class A Common Stock |
| ティッカー | ROKU |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 486.72 | 466.28 | 476.99 | 469.7 | 3703400.0 | 469.7 |
| 2021-02-12 | 470.35 | 457.06 | 463.85 | 468.67 | 2115700.0 | 468.67 |
| 2021-02-11 | 479.95 | 462.95 | 474.39 | 465.69 | 2797000.0 | 465.69 |
| 2021-02-10 | 478.65 | 449.42 | 469.22 | 469.69 | 4002500.0 | 469.69 |
| 2021-02-09 | 484.85 | 433.53 | 436.46 | 467.3 | 8053700.0 | 467.3 |
| 2021-02-08 | 449.2 | 431.82 | 444.02 | 434.63 | 3050700.0 | 434.63 |
| 2021-02-05 | 443.2 | 430.91 | 435.21 | 439.89 | 2646200.0 | 439.89 |
| 2021-02-04 | 432.75 | 421.0 | 427.89 | 432.68 | 1887300.0 | 432.68 |
| 2021-02-03 | 432.61 | 421.88 | 422.49 | 425.07 | 2400500.0 | 425.07 |
| 2021-02-02 | 420.57 | 409.0 | 420.0 | 418.75 | 2750400.0 | 418.75 |
| 2021-02-01 | 416.34 | 393.19 | 395.33 | 416.2 | 3774500.0 | 416.2 |
| 2021-01-29 | 406.59 | 384.03 | 400.2 | 389.03 | 3853200.0 | 389.03 |
| 2021-01-28 | 409.11 | 392.18 | 409.1 | 404.01 | 3558800.0 | 404.01 |
| 2021-01-27 | 420.0 | 383.6 | 394.95 | 402.26 | 5698400.0 | 402.26 |
| 2021-01-26 | 429.39 | 400.31 | 424.98 | 403.4 | 4229800.0 | 403.4 |
| 2021-01-25 | 443.85 | 415.01 | 430.89 | 426.64 | 4770300.0 | 426.64 |
| 2021-01-22 | 429.89 | 418.33 | 422.0 | 422.85 | 2989800.0 | 422.85 |
| 2021-01-21 | 431.0 | 418.89 | 429.31 | 423.64 | 3272700.0 | 423.64 |
| 2021-01-20 | 448.17 | 425.61 | 442.82 | 428.5 | 4353000.0 | 428.5 |
| 2021-01-19 | 438.36 | 420.09 | 420.73 | 434.14 | 6043300.0 | 434.14 |
| 2021-01-15 | 425.99 | 407.09 | 418.0 | 408.3 | 3365900.0 | 408.3 |
| 2021-01-14 | 422.52 | 410.11 | 410.81 | 418.46 | 3416900.0 | 418.46 |
| 2021-01-13 | 423.0 | 404.5 | 419.3 | 408.6 | 4036900.0 | 408.6 |
| 2021-01-12 | 419.75 | 405.56 | 407.9 | 415.29 | 4766200.0 | 415.29 |
| 2021-01-11 | 416.22 | 390.03 | 390.3 | 403.13 | 5850700.0 | 403.13 |
| 2021-01-08 | 402.85 | 387.17 | 391.35 | 399.13 | 8410800.0 | 399.13 |
| 2021-01-07 | 379.39 | 352.0 | 352.01 | 379.29 | 8091000.0 | 379.29 |
| 2021-01-06 | 347.95 | 320.21 | 325.04 | 342.95 | 7546900.0 | 342.95 |
| 2021-01-05 | 335.38 | 320.5 | 320.8 | 335.18 | 4506500.0 | 335.18 |
| 2021-01-04 | 340.0 | 316.46 | 339.98 | 317.9 | 4919700.0 | 317.9 |
| 2020-12-31 | 339.91 | 330.82 | 337.5 | 332.02 | 2084200.0 | 332.02 |
| 2020-12-30 | 344.44 | 333.5 | 339.17 | 338.74 | 3215300.0 | 338.74 |
| 2020-12-29 | 344.94 | 332.05 | 339.96 | 339.57 | 3639100.0 | 339.57 |
| 2020-12-28 | 361.0 | 339.12 | 359.5 | 340.41 | 4726500.0 | 340.41 |
| 2020-12-24 | 363.44 | 355.13 | 360.17 | 356.99 | 1846100.0 | 356.99 |
| 2020-12-23 | 361.04 | 344.21 | 355.0 | 360.56 | 3781600.0 | 360.56 |
| 2020-12-22 | 361.68 | 344.48 | 356.33 | 354.71 | 5471000.0 | 354.71 |
| 2020-12-21 | 358.79 | 341.54 | 344.0 | 354.0 | 6435200.0 | 354.0 |
| 2020-12-18 | 343.6 | 329.48 | 331.98 | 340.71 | 6843500.0 | 340.71 |
| 2020-12-17 | 352.12 | 326.5 | 346.65 | 329.48 | 14082100.0 | 329.48 |
| 2020-12-16 | 327.96 | 320.27 | 321.2 | 325.82 | 3349700.0 | 325.82 |
| 2020-12-15 | 331.1 | 319.01 | 325.41 | 320.14 | 3372600.0 | 320.14 |
| 2020-12-14 | 336.17 | 319.37 | 333.0 | 324.32 | 4124700.0 | 324.32 |
| 2020-12-11 | 331.87 | 316.9 | 321.0 | 330.87 | 5441700.0 | 330.87 |
| 2020-12-10 | 322.09 | 300.07 | 301.0 | 321.99 | 4435900.0 | 321.99 |
| 2020-12-09 | 328.74 | 303.16 | 315.11 | 306.23 | 9820700.0 | 306.23 |
| 2020-12-08 | 307.63 | 297.25 | 299.98 | 306.13 | 2605100.0 | 306.13 |
| 2020-12-07 | 302.62 | 289.0 | 295.65 | 299.98 | 3803000.0 | 299.98 |
| 2020-12-04 | 298.13 | 286.0 | 290.19 | 296.38 | 3748600.0 | 296.38 |
| 2020-12-03 | 292.1 | 281.55 | 281.96 | 289.1 | 3190500.0 | 289.1 |
| 2020-12-02 | 284.53 | 273.79 | 281.44 | 281.33 | 3117800.0 | 281.33 |
| 2020-12-01 | 292.81 | 279.38 | 290.5 | 285.71 | 4516200.0 | 285.71 |
| 2020-11-30 | 293.65 | 274.28 | 275.39 | 293.57 | 6194200.0 | 293.57 |
| 2020-11-27 | 280.6 | 273.01 | 279.7 | 275.34 | 2480900.0 | 275.34 |
| 2020-11-25 | 278.78 | 270.77 | 275.0 | 278.06 | 3135200.0 | 278.06 |
| 2020-11-24 | 284.0 | 268.14 | 279.5 | 273.01 | 6320900.0 | 273.01 |
| 2020-11-23 | 279.5 | 268.6 | 270.0 | 276.58 | 7843800.0 | 276.58 |
| 2020-11-20 | 265.97 | 254.79 | 257.09 | 263.14 | 6663400.0 | 263.14 |
| 2020-11-19 | 257.49 | 235.6 | 236.16 | 255.67 | 12022000.0 | 255.67 |
| 2020-11-18 | 239.19 | 231.5 | 235.88 | 231.99 | 2751900.0 | 231.99 |
| 2020-11-17 | 242.46 | 232.2 | 233.0 | 237.13 | 5169400.0 | 237.13 |
| 2020-11-16 | 232.89 | 220.6 | 222.2 | 232.7 | 2971600.0 | 232.7 |
| 2020-11-13 | 236.44 | 225.0 | 232.59 | 228.1 | 4181700.0 | 228.1 |
| 2020-11-12 | 236.65 | 227.61 | 231.24 | 230.9 | 5064900.0 | 230.9 |
| 2020-11-11 | 232.08 | 217.69 | 220.01 | 231.43 | 7433000.0 | 231.43 |
| 2020-11-10 | 228.2 | 207.5 | 227.84 | 216.98 | 7618400.0 | 216.98 |
| 2020-11-09 | 240.88 | 220.88 | 231.56 | 221.91 | 11659300.0 | 221.91 |
| 2020-11-06 | 255.66 | 228.89 | 235.99 | 253.36 | 16526900.0 | 253.36 |
| 2020-11-05 | 226.59 | 217.12 | 221.98 | 225.06 | 7754500.0 | 225.06 |
| 2020-11-04 | 215.72 | 205.04 | 208.13 | 215.68 | 3584200.0 | 215.68 |
| 2020-11-03 | 209.31 | 196.52 | 208.55 | 203.49 | 6691500.0 | 203.49 |
| 2020-11-02 | 212.8 | 203.71 | 205.66 | 206.88 | 3512000.0 | 206.88 |
| 2020-10-30 | 218.13 | 200.45 | 217.1 | 202.4 | 4604600.0 | 202.4 |
| 2020-10-29 | 221.58 | 214.63 | 219.8 | 217.93 | 2383400.0 | 217.93 |
| 2020-10-28 | 224.96 | 215.64 | 222.0 | 217.4 | 2172600.0 | 217.4 |
| 2020-10-27 | 226.5 | 217.18 | 219.74 | 225.07 | 2773400.0 | 225.07 |
| 2020-10-26 | 229.55 | 216.74 | 223.63 | 218.42 | 3136800.0 | 218.42 |
| 2020-10-23 | 224.88 | 218.5 | 223.3 | 223.96 | 2170800.0 | 223.96 |
| 2020-10-22 | 229.45 | 218.9 | 223.49 | 222.36 | 3496600.0 | 222.36 |
| 2020-10-21 | 227.49 | 216.27 | 218.0 | 222.78 | 5073600.0 | 222.78 |
| 2020-10-20 | 224.98 | 217.23 | 223.63 | 218.4 | 3742500.0 | 218.4 |
| 2020-10-19 | 228.62 | 220.18 | 223.71 | 222.14 | 4396200.0 | 222.14 |
| 2020-10-16 | 231.44 | 222.19 | 227.66 | 222.32 | 4017400.0 | 222.32 |
| 2020-10-15 | 230.07 | 223.65 | 225.0 | 226.47 | 4741000.0 | 226.47 |
| 2020-10-14 | 238.33 | 228.79 | 237.35 | 233.05 | 6624600.0 | 233.05 |
| 2020-10-13 | 239.14 | 219.02 | 221.1 | 238.57 | 8305700.0 | 238.57 |
| 2020-10-12 | 227.0 | 221.35 | 226.2 | 221.68 | 5775800.0 | 221.68 |
| 2020-10-09 | 226.83 | 221.63 | 226.05 | 223.95 | 7254500.0 | 223.95 |
| 2020-10-08 | 228.33 | 219.33 | 221.96 | 223.84 | 12767700.0 | 223.84 |
| 2020-10-07 | 214.26 | 207.5 | 207.95 | 212.55 | 5165800.0 | 212.55 |
| 2020-10-06 | 208.96 | 202.66 | 203.76 | 204.83 | 5504900.0 | 204.83 |
| 2020-10-05 | 204.94 | 197.95 | 201.39 | 204.16 | 5171500.0 | 204.16 |
| 2020-10-02 | 203.56 | 194.8 | 195.37 | 200.0 | 7415300.0 | 200.0 |
| 2020-10-01 | 200.47 | 192.7 | 192.83 | 200.34 | 9732100.0 | 200.34 |
| 2020-09-30 | 193.55 | 185.86 | 187.89 | 188.8 | 6788200.0 | 188.8 |
| 2020-09-29 | 190.34 | 183.22 | 186.2 | 187.87 | 6239800.0 | 187.87 |
| 2020-09-28 | 189.01 | 181.66 | 185.0 | 186.29 | 5653600.0 | 186.29 |
| 2020-09-25 | 186.96 | 176.63 | 182.67 | 182.43 | 8288000.0 | 182.43 |
| 2020-09-24 | 184.97 | 177.68 | 183.57 | 178.27 | 10836100.0 | 178.27 |
| 2020-09-23 | 200.73 | 185.0 | 193.49 | 187.25 | 18585100.0 | 187.25 |
| 2020-09-22 | 195.36 | 182.5 | 187.38 | 193.79 | 20693200.0 | 193.79 |
| 2020-09-21 | 189.8 | 163.54 | 166.05 | 188.82 | 35515000.0 | 188.82 |
| 2020-09-18 | 165.78 | 157.54 | 165.23 | 160.47 | 9286700.0 | 160.47 |
| 2020-09-17 | 168.13 | 161.36 | 165.86 | 164.67 | 6320800.0 | 164.67 |
| 2020-09-16 | 174.19 | 167.71 | 168.0 | 169.99 | 8087500.0 | 169.99 |
| 2020-09-15 | 170.44 | 161.77 | 162.71 | 168.52 | 10223600.0 | 168.52 |
| 2020-09-14 | 160.2 | 155.4 | 157.06 | 157.73 | 5009900.0 | 157.73 |
| 2020-09-11 | 161.5 | 152.62 | 160.75 | 155.46 | 5037100.0 | 155.46 |
| 2020-09-10 | 168.6 | 158.93 | 162.24 | 159.44 | 5310800.0 | 159.44 |
| 2020-09-09 | 166.8 | 159.08 | 166.07 | 161.18 | 6125400.0 | 161.18 |
| 2020-09-08 | 170.44 | 155.0 | 155.08 | 162.63 | 11271300.0 | 162.63 |
| 2020-09-04 | 167.42 | 150.38 | 165.0 | 159.91 | 7218600.0 | 159.91 |
| 2020-09-03 | 176.48 | 165.08 | 172.18 | 166.9 | 8175500.0 | 166.9 |
| 2020-09-02 | 183.76 | 171.03 | 183.76 | 178.32 | 8279600.0 | 178.32 |
| 2020-09-01 | 185.44 | 176.63 | 177.0 | 179.27 | 10575700.0 | 179.27 |
| 2020-08-31 | 175.51 | 168.06 | 172.51 | 173.48 | 10227100.0 | 173.48 |
| 2020-08-28 | 177.54 | 161.5 | 162.0 | 172.85 | 26709800.0 | 172.85 |
| 2020-08-27 | 166.15 | 157.86 | 162.59 | 160.97 | 7425000.0 | 160.97 |
| 2020-08-26 | 167.17 | 151.13 | 151.61 | 164.28 | 17714800.0 | 164.28 |
| 2020-08-25 | 148.71 | 145.86 | 148.0 | 147.77 | 3577600.0 | 147.77 |
| 2020-08-24 | 149.7 | 145.6 | 149.5 | 148.58 | 4350900.0 | 148.58 |
| 2020-08-21 | 150.56 | 146.6 | 148.95 | 147.13 | 3544300.0 | 147.13 |
| 2020-08-20 | 151.89 | 146.42 | 147.31 | 148.89 | 4492900.0 | 148.89 |
| 2020-08-19 | 150.89 | 146.17 | 149.0 | 147.37 | 4333700.0 | 147.37 |
| 2020-08-18 | 152.19 | 146.51 | 147.3 | 149.85 | 5945800.0 | 149.85 |
| 2020-08-17 | 148.27 | 143.36 | 147.77 | 145.71 | 4897700.0 | 145.71 |
| 2020-08-14 | 152.5 | 146.2 | 150.85 | 146.85 | 3855000.0 | 146.85 |
| 2020-08-13 | 152.01 | 146.81 | 148.62 | 149.97 | 5544700.0 | 149.97 |
| 2020-08-12 | 153.85 | 146.66 | 151.45 | 146.98 | 10277200.0 | 146.98 |
| 2020-08-11 | 152.25 | 143.21 | 149.28 | 146.41 | 5630800.0 | 146.41 |
| 2020-08-10 | 157.79 | 147.56 | 157.42 | 150.41 | 6280300.0 | 150.41 |
| 2020-08-07 | 164.73 | 153.39 | 154.45 | 156.39 | 15891900.0 | 156.39 |
| 2020-08-06 | 160.5 | 150.05 | 159.57 | 153.87 | 19647000.0 | 153.87 |
| 2020-08-05 | 169.14 | 163.75 | 164.85 | 165.42 | 12796100.0 | 165.42 |
| 2020-08-04 | 168.15 | 163.3 | 164.23 | 166.44 | 8704300.0 | 166.44 |
| 2020-08-03 | 163.42 | 156.62 | 158.36 | 161.82 | 8886600.0 | 161.82 |
| 2020-07-31 | 158.27 | 151.12 | 153.61 | 154.89 | 8087300.0 | 154.89 |
| 2020-07-30 | 154.02 | 149.24 | 150.16 | 150.35 | 3458200.0 | 150.35 |
| 2020-07-29 | 154.42 | 149.2 | 150.0 | 151.57 | 4599200.0 | 151.57 |
| 2020-07-28 | 155.95 | 148.5 | 154.39 | 148.75 | 5496800.0 | 148.75 |
| 2020-07-27 | 156.58 | 151.55 | 153.34 | 155.97 | 5140600.0 | 155.97 |
| 2020-07-24 | 153.1 | 145.17 | 147.24 | 151.17 | 4891500.0 | 151.17 |
| 2020-07-23 | 158.47 | 148.04 | 152.22 | 150.16 | 7138800.0 | 150.16 |
| 2020-07-22 | 156.0 | 150.82 | 153.53 | 152.17 | 3576100.0 | 152.17 |
| 2020-07-21 | 159.06 | 150.22 | 152.78 | 153.36 | 9381700.0 | 153.36 |
| 2020-07-20 | 151.63 | 146.58 | 148.78 | 150.46 | 6177800.0 | 150.46 |
| 2020-07-17 | 153.71 | 147.95 | 150.99 | 148.36 | 6527400.0 | 148.36 |
| 2020-07-16 | 157.28 | 149.48 | 152.72 | 153.31 | 8910200.0 | 153.31 |
| 2020-07-15 | 155.88 | 147.59 | 150.98 | 154.21 | 9203200.0 | 154.21 |
| 2020-07-14 | 156.36 | 142.15 | 149.51 | 150.36 | 12712300.0 | 150.36 |
| 2020-07-13 | 166.18 | 147.42 | 158.99 | 149.06 | 18541500.0 | 149.06 |
| 2020-07-10 | 159.88 | 147.26 | 147.82 | 153.05 | 24628200.0 | 153.05 |
| 2020-07-09 | 149.98 | 136.28 | 136.5 | 149.69 | 25309400.0 | 149.69 |
| 2020-07-08 | 135.14 | 130.7 | 131.88 | 133.76 | 6408100.0 | 133.76 |
| 2020-07-07 | 135.81 | 129.4 | 131.69 | 130.42 | 7458900.0 | 130.42 |
| 2020-07-06 | 135.97 | 128.66 | 130.86 | 132.03 | 10413900.0 | 132.03 |
| 2020-07-02 | 132.5 | 125.19 | 128.47 | 128.65 | 12158100.0 | 128.65 |
| 2020-07-01 | 129.44 | 116.35 | 117.3 | 128.39 | 15001800.0 | 128.39 |
| 2020-06-30 | 117.87 | 113.88 | 115.1 | 116.53 | 5845900.0 | 116.53 |
| 2020-06-29 | 123.21 | 112.11 | 122.4 | 115.05 | 12073800.0 | 115.05 |
| 2020-06-26 | 126.55 | 120.26 | 124.82 | 122.55 | 7984100.0 | 122.55 |
| 2020-06-25 | 125.0 | 120.57 | 123.0 | 123.6 | 4810100.0 | 123.6 |
| 2020-06-24 | 129.93 | 120.42 | 127.13 | 123.35 | 8242100.0 | 123.35 |
| 2020-06-23 | 132.42 | 127.32 | 131.0 | 127.88 | 8997700.0 | 127.88 |
| 2020-06-22 | 134.81 | 128.51 | 129.5 | 129.78 | 13285600.0 | 129.78 |
| 2020-06-19 | 132.17 | 124.75 | 128.17 | 128.5 | 18937200.0 | 128.5 |
| 2020-06-18 | 129.19 | 117.73 | 117.75 | 127.79 | 19343500.0 | 127.79 |
| 2020-06-17 | 123.1 | 115.78 | 119.48 | 117.32 | 14449400.0 | 117.32 |
| 2020-06-16 | 120.85 | 107.7 | 109.81 | 120.81 | 17193400.0 | 120.81 |
| 2020-06-15 | 107.64 | 103.94 | 107.17 | 107.49 | 5933100.0 | 107.49 |
| 2020-06-12 | 110.16 | 105.3 | 108.81 | 108.07 | 7456100.0 | 108.07 |
| 2020-06-11 | 114.92 | 106.24 | 108.69 | 106.95 | 8314000.0 | 106.95 |
| 2020-06-10 | 116.28 | 110.22 | 114.49 | 113.8 | 8123700.0 | 113.8 |
| 2020-06-09 | 115.17 | 108.6 | 112.44 | 113.25 | 9760500.0 | 113.25 |
| 2020-06-08 | 113.02 | 103.97 | 105.53 | 112.95 | 9120400.0 | 112.95 |
| 2020-06-05 | 104.5 | 100.19 | 103.95 | 104.38 | 10496200.0 | 104.38 |
| 2020-06-04 | 107.75 | 101.8 | 104.0 | 102.93 | 11763700.0 | 102.93 |
| 2020-06-03 | 111.35 | 103.9 | 111.0 | 103.96 | 13477500.0 | 103.96 |
| 2020-06-02 | 114.38 | 108.87 | 113.72 | 110.82 | 6357000.0 | 110.82 |
| 2020-06-01 | 114.2 | 108.4 | 109.17 | 112.95 | 6974100.0 | 112.95 |
| 2020-05-29 | 112.12 | 107.31 | 109.85 | 109.51 | 6830400.0 | 109.51 |
| 2020-05-28 | 110.84 | 104.88 | 105.63 | 109.2 | 7467200.0 | 109.2 |
| 2020-05-27 | 109.09 | 101.56 | 107.34 | 106.56 | 7960800.0 | 106.56 |
| 2020-05-26 | 111.66 | 107.3 | 110.21 | 107.59 | 8255900.0 | 107.59 |
| 2020-05-22 | 114.4 | 107.62 | 111.63 | 108.51 | 11992000.0 | 108.51 |
| 2020-05-21 | 116.56 | 112.07 | 116.36 | 114.7 | 7715700.0 | 114.7 |
| 2020-05-20 | 119.92 | 114.25 | 118.5 | 117.04 | 8665600.0 | 117.04 |
| 2020-05-19 | 119.99 | 115.03 | 118.87 | 116.02 | 6676800.0 | 116.02 |
| 2020-05-18 | 120.09 | 114.52 | 114.53 | 118.45 | 9362800.0 | 118.45 |
| 2020-05-15 | 116.79 | 112.48 | 115.82 | 112.93 | 9708500.0 | 112.93 |
| 2020-05-14 | 120.7 | 115.06 | 117.5 | 116.6 | 12161100.0 | 116.6 |
| 2020-05-13 | 128.55 | 114.6 | 128.28 | 117.56 | 18672300.0 | 117.56 |
| 2020-05-12 | 134.98 | 126.68 | 132.69 | 127.16 | 11524300.0 | 127.16 |
| 2020-05-11 | 132.88 | 124.6 | 125.02 | 132.18 | 14463900.0 | 132.18 |
| 2020-05-08 | 133.67 | 124.35 | 125.57 | 126.66 | 29648100.0 | 126.66 |
| 2020-05-07 | 138.79 | 130.28 | 131.2 | 137.5 | 22127800.0 | 137.5 |
| 2020-05-06 | 128.95 | 122.51 | 123.54 | 127.52 | 10567100.0 | 127.52 |
| 2020-05-05 | 126.77 | 121.77 | 126.3 | 123.49 | 9657800.0 | 123.49 |
| 2020-05-04 | 124.33 | 112.69 | 113.46 | 124.3 | 14551600.0 | 124.3 |
| 2020-05-01 | 122.0 | 111.36 | 119.55 | 114.02 | 9717900.0 | 114.02 |
| 2020-04-30 | 124.5 | 118.7 | 119.17 | 121.23 | 8027700.0 | 121.23 |
| 2020-04-29 | 122.86 | 116.65 | 119.18 | 119.52 | 8984900.0 | 119.52 |
| 2020-04-28 | 127.26 | 118.51 | 126.05 | 119.36 | 13001600.0 | 119.36 |
| 2020-04-27 | 130.36 | 125.32 | 126.3 | 128.63 | 6580600.0 | 128.63 |
| 2020-04-24 | 126.02 | 121.64 | 124.86 | 124.83 | 7636000.0 | 124.83 |
| 2020-04-23 | 128.4 | 122.21 | 123.0 | 123.06 | 11360900.0 | 123.06 |
| 2020-04-22 | 125.73 | 119.25 | 124.43 | 122.19 | 12271200.0 | 122.19 |
| 2020-04-21 | 132.74 | 118.12 | 131.75 | 123.56 | 19014500.0 | 123.56 |
| 2020-04-20 | 135.47 | 127.35 | 127.85 | 130.04 | 18823100.0 | 130.04 |
| 2020-04-17 | 128.01 | 118.56 | 123.68 | 126.8 | 20691800.0 | 126.8 |
| 2020-04-16 | 132.4 | 115.1 | 117.0 | 128.0 | 38289500.0 | 128.0 |
| 2020-04-15 | 114.32 | 101.97 | 102.42 | 113.0 | 18210700.0 | 113.0 |
| 2020-04-14 | 108.6 | 102.42 | 107.99 | 106.53 | 22987900.0 | 106.53 |
| 2020-04-13 | 96.8 | 91.07 | 92.5 | 96.56 | 8648400.0 | 96.56 |
| 2020-04-09 | 94.1 | 89.13 | 90.1 | 92.45 | 7271800.0 | 92.45 |
| 2020-04-08 | 92.15 | 87.52 | 88.9 | 87.81 | 6446900.0 | 87.81 |
| 2020-04-07 | 93.68 | 86.56 | 92.85 | 87.8 | 6193000.0 | 87.8 |
| 2020-04-06 | 90.44 | 83.5 | 83.71 | 89.49 | 7148400.0 | 89.49 |
| 2020-04-03 | 83.34 | 79.38 | 82.28 | 81.46 | 4738100.0 | 81.46 |
| 2020-04-02 | 84.62 | 80.75 | 81.41 | 82.53 | 5268800.0 | 82.53 |
| 2020-04-01 | 86.5 | 81.64 | 84.98 | 82.42 | 8694600.0 | 82.42 |
| 2020-03-31 | 94.7 | 87.08 | 89.16 | 87.48 | 9175500.0 | 87.48 |
| 2020-03-30 | 90.85 | 86.15 | 88.95 | 89.61 | 7899500.0 | 89.61 |
| 2020-03-27 | 89.5 | 83.13 | 87.4 | 87.45 | 9820700.0 | 87.45 |
| 2020-03-26 | 96.44 | 87.0 | 93.2 | 89.75 | 15213300.0 | 89.75 |
| 2020-03-25 | 100.0 | 88.88 | 97.85 | 94.85 | 15629700.0 | 94.85 |
| 2020-03-24 | 101.78 | 92.1 | 96.5 | 97.2 | 17774300.0 | 97.2 |
| 2020-03-23 | 90.44 | 74.77 | 77.37 | 89.46 | 18705900.0 | 89.46 |
| 2020-03-20 | 80.08 | 73.16 | 76.52 | 76.13 | 13755000.0 | 76.13 |
| 2020-03-19 | 75.54 | 67.22 | 69.47 | 74.12 | 13199800.0 | 74.12 |
| 2020-03-18 | 74.85 | 61.5 | 64.79 | 67.5 | 19522000.0 | 67.5 |
| 2020-03-17 | 75.79 | 58.22 | 60.3 | 69.46 | 24859200.0 | 69.46 |
| 2020-03-16 | 76.47 | 63.59 | 74.7 | 63.84 | 14455800.0 | 63.84 |
| 2020-03-13 | 83.48 | 74.25 | 82.71 | 80.95 | 11944000.0 | 80.95 |
| 2020-03-12 | 86.64 | 78.8 | 80.65 | 78.81 | 13580500.0 | 78.81 |
| 2020-03-11 | 97.35 | 89.15 | 96.38 | 90.63 | 8737000.0 | 90.63 |
| 2020-03-10 | 101.06 | 92.75 | 101.06 | 97.3 | 9694200.0 | 97.3 |
| 2020-03-09 | 101.95 | 90.4 | 91.0 | 96.26 | 10503200.0 | 96.26 |
| 2020-03-06 | 105.3 | 98.6 | 104.35 | 102.02 | 11841500.0 | 102.02 |
| 2020-03-05 | 110.08 | 105.66 | 108.2 | 106.44 | 8623400.0 | 106.44 |
| 2020-03-04 | 110.45 | 105.65 | 110.01 | 109.61 | 8881200.0 | 109.61 |
| 2020-03-03 | 114.75 | 106.42 | 113.98 | 108.62 | 11612300.0 | 108.62 |
| 2020-03-02 | 116.16 | 111.33 | 115.49 | 114.67 | 9298100.0 | 114.67 |
| 2020-02-28 | 114.12 | 106.0 | 107.0 | 113.67 | 12392800.0 | 113.67 |
| 2020-02-27 | 115.2 | 105.57 | 106.88 | 110.03 | 15852100.0 | 110.03 |
| 2020-02-26 | 119.36 | 112.33 | 118.29 | 112.71 | 9723300.0 | 112.71 |
| 2020-02-25 | 120.49 | 113.06 | 119.48 | 118.67 | 14533000.0 | 118.67 |
| 2020-02-24 | 118.0 | 108.05 | 110.3 | 116.99 | 16435500.0 | 116.99 |
| 2020-02-21 | 123.75 | 118.24 | 122.95 | 119.38 | 12555300.0 | 119.38 |
| 2020-02-20 | 127.79 | 121.12 | 127.25 | 124.08 | 15397000.0 | 124.08 |
| 2020-02-19 | 131.6 | 126.4 | 129.22 | 126.56 | 17247300.0 | 126.56 |
| 2020-02-18 | 133.55 | 125.24 | 131.66 | 127.15 | 19434100.0 | 127.15 |