| 名前 | Teladoc Health Inc. Common Stock |
| ティッカー | TDOC |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 308.0 | 285.74 | 298.26 | 291.21 | 3336600.0 | 291.21 |
| 2021-02-12 | 294.26 | 279.77 | 285.35 | 293.66 | 1847600.0 | 293.66 |
| 2021-02-11 | 291.5 | 278.4 | 291.25 | 283.69 | 2063700.0 | 283.69 |
| 2021-02-10 | 295.45 | 277.36 | 290.49 | 290.43 | 2024200.0 | 290.43 |
| 2021-02-09 | 299.42 | 287.06 | 293.96 | 288.5 | 2085300.0 | 288.5 |
| 2021-02-08 | 296.36 | 286.42 | 286.58 | 294.54 | 1944200.0 | 294.54 |
| 2021-02-05 | 287.49 | 276.53 | 280.0 | 285.03 | 2229500.0 | 285.03 |
| 2021-02-04 | 284.95 | 274.0 | 277.85 | 276.84 | 2191600.0 | 276.84 |
| 2021-02-03 | 277.57 | 268.75 | 269.85 | 271.41 | 1747900.0 | 271.41 |
| 2021-02-02 | 280.97 | 265.83 | 270.0 | 266.86 | 2749600.0 | 266.86 |
| 2021-02-01 | 266.65 | 257.0 | 265.2 | 264.1 | 2728900.0 | 264.1 |
| 2021-01-29 | 274.58 | 257.66 | 262.35 | 263.83 | 3704100.0 | 263.83 |
| 2021-01-28 | 273.82 | 258.5 | 268.59 | 262.84 | 3236300.0 | 262.84 |
| 2021-01-27 | 283.1 | 269.19 | 275.0 | 273.94 | 3798300.0 | 273.94 |
| 2021-01-26 | 293.92 | 279.0 | 283.83 | 286.23 | 3490800.0 | 286.23 |
| 2021-01-25 | 294.74 | 265.49 | 265.49 | 287.09 | 9083500.0 | 287.09 |
| 2021-01-22 | 263.47 | 242.73 | 244.96 | 263.0 | 5043300.0 | 263.0 |
| 2021-01-21 | 248.8 | 240.5 | 245.81 | 245.5 | 2593600.0 | 245.5 |
| 2021-01-20 | 252.08 | 234.2 | 235.0 | 246.74 | 6554400.0 | 246.74 |
| 2021-01-19 | 233.66 | 223.5 | 228.67 | 232.72 | 3415600.0 | 232.72 |
| 2021-01-15 | 230.83 | 222.6 | 228.0 | 225.25 | 2337700.0 | 225.25 |
| 2021-01-14 | 229.0 | 221.3 | 226.3 | 225.54 | 2755000.0 | 225.54 |
| 2021-01-13 | 235.0 | 225.63 | 231.0 | 231.79 | 1834300.0 | 231.79 |
| 2021-01-12 | 233.14 | 223.73 | 225.91 | 230.09 | 2752300.0 | 230.09 |
| 2021-01-11 | 229.04 | 219.0 | 227.32 | 220.86 | 2462500.0 | 220.86 |
| 2021-01-08 | 236.66 | 221.96 | 227.3 | 227.78 | 4235000.0 | 227.78 |
| 2021-01-07 | 229.07 | 208.37 | 209.0 | 228.78 | 5913100.0 | 228.78 |
| 2021-01-06 | 210.24 | 197.0 | 199.16 | 204.15 | 3629300.0 | 204.15 |
| 2021-01-05 | 202.8 | 198.16 | 200.01 | 200.97 | 2086200.0 | 200.97 |
| 2021-01-04 | 200.63 | 192.0 | 199.8 | 200.63 | 2552800.0 | 200.63 |
| 2020-12-31 | 203.24 | 195.56 | 202.96 | 199.96 | 1921000.0 | 199.96 |
| 2020-12-30 | 204.79 | 199.5 | 202.0 | 203.57 | 1633100.0 | 203.57 |
| 2020-12-29 | 202.04 | 194.44 | 200.46 | 198.98 | 1871700.0 | 198.98 |
| 2020-12-28 | 210.25 | 196.31 | 209.14 | 197.83 | 3234900.0 | 197.83 |
| 2020-12-24 | 211.97 | 204.21 | 211.33 | 207.95 | 1960500.0 | 207.95 |
| 2020-12-23 | 212.92 | 203.3 | 206.55 | 209.42 | 2934300.0 | 209.42 |
| 2020-12-22 | 208.5 | 201.46 | 201.99 | 206.04 | 3107400.0 | 206.04 |
| 2020-12-21 | 205.19 | 193.92 | 199.0 | 199.75 | 3856800.0 | 199.75 |
| 2020-12-18 | 198.55 | 191.6 | 197.14 | 196.34 | 3525000.0 | 196.34 |
| 2020-12-17 | 196.89 | 189.7 | 190.0 | 196.81 | 3020300.0 | 196.81 |
| 2020-12-16 | 190.33 | 181.15 | 188.25 | 187.07 | 6965800.0 | 187.07 |
| 2020-12-15 | 198.19 | 193.47 | 196.09 | 196.11 | 1870700.0 | 196.11 |
| 2020-12-14 | 202.35 | 194.34 | 197.51 | 194.63 | 2155500.0 | 194.63 |
| 2020-12-11 | 201.45 | 195.59 | 198.93 | 199.58 | 1839800.0 | 199.58 |
| 2020-12-10 | 199.19 | 191.45 | 192.17 | 199.01 | 2120500.0 | 199.01 |
| 2020-12-09 | 199.5 | 188.81 | 199.5 | 192.28 | 2551200.0 | 192.28 |
| 2020-12-08 | 200.49 | 194.58 | 199.79 | 198.26 | 1760400.0 | 198.26 |
| 2020-12-07 | 202.82 | 196.06 | 199.28 | 197.3 | 2967700.0 | 197.3 |
| 2020-12-04 | 204.59 | 195.8 | 197.4 | 203.66 | 2447300.0 | 203.66 |
| 2020-12-03 | 202.95 | 196.0 | 196.5 | 197.21 | 2548400.0 | 197.21 |
| 2020-12-02 | 196.52 | 189.41 | 192.33 | 195.03 | 1940900.0 | 195.03 |
| 2020-12-01 | 198.81 | 192.0 | 198.66 | 195.19 | 2524200.0 | 195.19 |
| 2020-11-30 | 199.99 | 190.25 | 198.0 | 198.77 | 3108400.0 | 198.77 |
| 2020-11-27 | 197.45 | 191.01 | 192.0 | 196.45 | 1758200.0 | 196.45 |
| 2020-11-25 | 190.73 | 186.58 | 188.28 | 190.59 | 2114700.0 | 190.59 |
| 2020-11-24 | 193.5 | 184.2 | 193.49 | 186.42 | 3917200.0 | 186.42 |
| 2020-11-23 | 200.71 | 193.22 | 200.0 | 194.01 | 3106000.0 | 194.01 |
| 2020-11-20 | 200.33 | 192.24 | 192.51 | 200.0 | 4442100.0 | 200.0 |
| 2020-11-19 | 192.77 | 182.0 | 182.0 | 191.19 | 4392800.0 | 191.19 |
| 2020-11-18 | 184.88 | 177.3 | 180.03 | 181.87 | 4238900.0 | 181.87 |
| 2020-11-17 | 181.85 | 177.22 | 178.97 | 179.34 | 3696700.0 | 179.34 |
| 2020-11-16 | 181.14 | 175.1 | 178.1 | 177.0 | 6252600.0 | 177.0 |
| 2020-11-13 | 190.7 | 178.38 | 190.0 | 183.07 | 4582900.0 | 183.07 |
| 2020-11-12 | 189.64 | 183.72 | 186.95 | 186.99 | 3762700.0 | 186.99 |
| 2020-11-11 | 183.12 | 173.65 | 177.55 | 182.55 | 4549400.0 | 182.55 |
| 2020-11-10 | 180.99 | 168.5 | 180.41 | 172.44 | 7792100.0 | 172.44 |
| 2020-11-09 | 193.7 | 175.4 | 191.38 | 177.98 | 10987200.0 | 177.98 |
| 2020-11-06 | 209.27 | 205.55 | 208.5 | 206.14 | 2418600.0 | 206.14 |
| 2020-11-05 | 209.35 | 203.48 | 205.6 | 208.51 | 3273000.0 | 208.51 |
| 2020-11-04 | 206.14 | 197.11 | 200.0 | 198.74 | 3985200.0 | 198.74 |
| 2020-11-03 | 196.92 | 190.29 | 192.0 | 195.24 | 3380200.0 | 195.24 |
| 2020-11-02 | 194.93 | 186.5 | 194.0 | 190.4 | 5631100.0 | 190.4 |
| 2020-10-30 | 215.99 | 192.14 | 215.99 | 196.46 | 6095700.0 | 196.46 |
| 2020-10-29 | 228.06 | 213.75 | 217.59 | 217.89 | 11257900.0 | 217.89 |
| 2020-10-28 | 231.0 | 220.1 | 220.13 | 226.94 | 4575900.0 | 226.94 |
| 2020-10-27 | 224.8 | 214.51 | 214.69 | 223.06 | 2835700.0 | 223.06 |
| 2020-10-26 | 223.7 | 209.0 | 215.0 | 212.15 | 2214800.0 | 212.15 |
| 2020-10-23 | 217.0 | 212.1 | 215.0 | 216.32 | 1347600.0 | 216.32 |
| 2020-10-22 | 221.77 | 214.14 | 218.4 | 214.8 | 1545800.0 | 214.8 |
| 2020-10-21 | 230.82 | 212.65 | 224.74 | 216.77 | 2223000.0 | 216.77 |
| 2020-10-20 | 226.27 | 221.29 | 223.8 | 222.23 | 1271500.0 | 222.23 |
| 2020-10-19 | 228.02 | 221.58 | 222.71 | 223.69 | 1669000.0 | 223.69 |
| 2020-10-16 | 228.2 | 220.63 | 227.5 | 221.29 | 1277400.0 | 221.29 |
| 2020-10-15 | 228.7 | 220.01 | 225.34 | 224.35 | 2062500.0 | 224.35 |
| 2020-10-14 | 234.1 | 226.71 | 233.53 | 230.45 | 2191400.0 | 230.45 |
| 2020-10-13 | 236.8 | 219.42 | 220.98 | 231.8 | 4452800.0 | 231.8 |
| 2020-10-12 | 224.74 | 217.73 | 221.9 | 218.0 | 1837000.0 | 218.0 |
| 2020-10-09 | 224.78 | 217.87 | 223.88 | 218.11 | 1595400.0 | 218.11 |
| 2020-10-08 | 225.8 | 219.64 | 225.28 | 221.48 | 1257700.0 | 221.48 |
| 2020-10-07 | 230.87 | 221.19 | 222.15 | 222.85 | 2308700.0 | 222.85 |
| 2020-10-06 | 225.8 | 217.0 | 223.29 | 217.72 | 1753300.0 | 217.72 |
| 2020-10-05 | 227.48 | 220.14 | 223.39 | 225.21 | 1651200.0 | 225.21 |
| 2020-10-02 | 227.95 | 213.62 | 215.0 | 221.6 | 2397800.0 | 221.6 |
| 2020-10-01 | 223.74 | 218.0 | 222.86 | 220.68 | 1817800.0 | 220.68 |
| 2020-09-30 | 224.94 | 214.39 | 217.27 | 219.24 | 2629200.0 | 219.24 |
| 2020-09-29 | 221.93 | 213.01 | 216.5 | 217.34 | 2137200.0 | 217.34 |
| 2020-09-28 | 222.03 | 212.01 | 222.03 | 215.09 | 2273200.0 | 215.09 |
| 2020-09-25 | 219.42 | 206.5 | 207.99 | 219.0 | 3605800.0 | 219.0 |
| 2020-09-24 | 208.22 | 199.61 | 203.11 | 203.95 | 1960300.0 | 203.95 |
| 2020-09-23 | 218.54 | 207.26 | 214.0 | 209.22 | 2960400.0 | 209.22 |
| 2020-09-22 | 216.04 | 201.68 | 205.49 | 215.28 | 3728400.0 | 215.28 |
| 2020-09-21 | 204.79 | 193.54 | 203.0 | 202.66 | 2898600.0 | 202.66 |
| 2020-09-18 | 209.44 | 198.83 | 200.89 | 205.43 | 4441300.0 | 205.43 |
| 2020-09-17 | 199.98 | 186.1 | 187.42 | 199.28 | 3457400.0 | 199.28 |
| 2020-09-16 | 198.87 | 189.78 | 195.0 | 193.52 | 2493300.0 | 193.52 |
| 2020-09-15 | 197.81 | 193.33 | 195.6 | 194.71 | 1482000.0 | 194.71 |
| 2020-09-14 | 198.25 | 191.54 | 192.52 | 193.36 | 1804500.0 | 193.36 |
| 2020-09-11 | 200.56 | 187.61 | 199.41 | 189.91 | 2675100.0 | 189.91 |
| 2020-09-10 | 206.97 | 196.56 | 202.22 | 198.14 | 2045100.0 | 198.14 |
| 2020-09-09 | 201.94 | 196.42 | 197.26 | 200.77 | 2253400.0 | 200.77 |
| 2020-09-08 | 201.11 | 188.0 | 189.5 | 192.85 | 2927800.0 | 192.85 |
| 2020-09-04 | 203.86 | 181.0 | 196.95 | 198.29 | 4980100.0 | 198.29 |
| 2020-09-03 | 219.32 | 200.15 | 213.85 | 203.02 | 4899700.0 | 203.02 |
| 2020-09-02 | 227.85 | 212.1 | 227.8 | 223.15 | 3060200.0 | 223.15 |
| 2020-09-01 | 224.92 | 216.78 | 219.33 | 224.2 | 3033200.0 | 224.2 |
| 2020-08-31 | 216.35 | 209.5 | 210.33 | 215.69 | 3461600.0 | 215.69 |
| 2020-08-28 | 218.2 | 207.36 | 217.5 | 208.57 | 3296300.0 | 208.57 |
| 2020-08-27 | 218.63 | 208.15 | 212.45 | 215.77 | 2796900.0 | 215.77 |
| 2020-08-26 | 214.89 | 207.64 | 210.81 | 214.57 | 3775500.0 | 214.57 |
| 2020-08-25 | 215.09 | 206.0 | 209.74 | 212.01 | 3268500.0 | 212.01 |
| 2020-08-24 | 225.91 | 206.86 | 224.95 | 210.63 | 5660600.0 | 210.63 |
| 2020-08-21 | 233.83 | 219.7 | 219.75 | 223.41 | 6260300.0 | 223.41 |
| 2020-08-20 | 218.8 | 213.26 | 213.63 | 218.41 | 3057700.0 | 218.41 |
| 2020-08-19 | 219.81 | 210.2 | 217.39 | 216.51 | 4745900.0 | 216.51 |
| 2020-08-18 | 218.61 | 207.52 | 211.51 | 217.28 | 6587700.0 | 217.28 |
| 2020-08-17 | 206.33 | 190.62 | 196.55 | 205.02 | 6614600.0 | 205.02 |
| 2020-08-14 | 194.6 | 186.12 | 192.5 | 187.5 | 3569700.0 | 187.5 |
| 2020-08-13 | 198.21 | 187.5 | 187.81 | 192.08 | 4345200.0 | 192.08 |
| 2020-08-12 | 188.11 | 181.75 | 185.09 | 185.09 | 4056500.0 | 185.09 |
| 2020-08-11 | 191.1 | 182.51 | 190.0 | 183.75 | 6227800.0 | 183.75 |
| 2020-08-10 | 197.35 | 185.0 | 197.01 | 193.74 | 9062200.0 | 193.74 |
| 2020-08-07 | 215.99 | 191.0 | 215.0 | 193.72 | 9643300.0 | 193.72 |
| 2020-08-06 | 219.75 | 209.0 | 216.0 | 212.5 | 10382100.0 | 212.5 |
| 2020-08-05 | 239.0 | 199.46 | 238.17 | 202.01 | 27626100.0 | 202.01 |
| 2020-08-04 | 253.0 | 235.57 | 240.0 | 249.42 | 2923500.0 | 249.42 |
| 2020-08-03 | 239.6 | 234.0 | 234.07 | 237.14 | 1741400.0 | 237.14 |
| 2020-07-31 | 240.0 | 230.01 | 240.0 | 237.63 | 2480100.0 | 237.63 |
| 2020-07-30 | 239.44 | 210.95 | 211.84 | 237.07 | 3985700.0 | 237.07 |
| 2020-07-29 | 219.8 | 212.94 | 216.0 | 218.25 | 1862900.0 | 218.25 |
| 2020-07-28 | 218.05 | 211.79 | 213.5 | 212.68 | 967900.0 | 212.68 |
| 2020-07-27 | 217.82 | 208.75 | 215.0 | 212.75 | 1612900.0 | 212.75 |
| 2020-07-24 | 218.24 | 206.22 | 214.71 | 212.85 | 1302600.0 | 212.85 |
| 2020-07-23 | 230.28 | 216.39 | 226.84 | 219.88 | 1296200.0 | 219.88 |
| 2020-07-22 | 230.86 | 220.35 | 228.82 | 223.98 | 1078800.0 | 223.98 |
| 2020-07-21 | 231.45 | 224.05 | 230.34 | 226.66 | 1351600.0 | 226.66 |
| 2020-07-20 | 228.09 | 218.94 | 220.21 | 227.27 | 1578000.0 | 227.27 |
| 2020-07-17 | 222.38 | 216.34 | 218.56 | 217.77 | 1032900.0 | 217.77 |
| 2020-07-16 | 220.99 | 213.21 | 219.06 | 218.56 | 1362900.0 | 218.56 |
| 2020-07-15 | 222.69 | 203.34 | 209.56 | 221.83 | 2425800.0 | 221.83 |
| 2020-07-14 | 224.5 | 203.5 | 220.4 | 209.22 | 3039400.0 | 209.22 |
| 2020-07-13 | 237.76 | 215.21 | 233.0 | 218.45 | 2180900.0 | 218.45 |
| 2020-07-10 | 230.4 | 224.2 | 228.0 | 228.98 | 1202600.0 | 228.98 |
| 2020-07-09 | 229.41 | 221.56 | 226.55 | 228.43 | 1387300.0 | 228.43 |
| 2020-07-08 | 225.18 | 219.13 | 220.8 | 224.53 | 1457700.0 | 224.53 |
| 2020-07-07 | 223.73 | 214.61 | 219.55 | 217.26 | 2245900.0 | 217.26 |
| 2020-07-06 | 219.86 | 211.31 | 212.37 | 218.0 | 2402800.0 | 218.0 |
| 2020-07-02 | 210.86 | 200.51 | 202.79 | 208.89 | 2416100.0 | 208.89 |
| 2020-07-01 | 201.33 | 188.9 | 189.9 | 198.85 | 1986300.0 | 198.85 |
| 2020-06-30 | 192.22 | 187.67 | 188.38 | 190.84 | 1585600.0 | 190.84 |
| 2020-06-29 | 195.03 | 184.31 | 194.0 | 187.35 | 2830800.0 | 187.35 |
| 2020-06-26 | 204.0 | 192.5 | 203.06 | 193.26 | 10468400.0 | 193.26 |
| 2020-06-25 | 202.98 | 195.32 | 196.51 | 201.7 | 2755900.0 | 201.7 |
| 2020-06-24 | 203.96 | 194.41 | 198.48 | 197.01 | 2679200.0 | 197.01 |
| 2020-06-23 | 207.3 | 197.15 | 206.0 | 198.08 | 2653800.0 | 198.08 |
| 2020-06-22 | 208.63 | 201.0 | 204.96 | 204.94 | 2659300.0 | 204.94 |
| 2020-06-19 | 203.46 | 192.5 | 192.96 | 201.53 | 4819000.0 | 201.53 |
| 2020-06-18 | 199.58 | 188.15 | 192.4 | 191.98 | 2611500.0 | 191.98 |
| 2020-06-17 | 195.41 | 188.03 | 189.0 | 192.06 | 2482500.0 | 192.06 |
| 2020-06-16 | 189.27 | 182.7 | 183.91 | 188.41 | 2424900.0 | 188.41 |
| 2020-06-15 | 188.28 | 174.2 | 175.21 | 188.28 | 3415800.0 | 188.28 |
| 2020-06-12 | 179.5 | 167.44 | 177.36 | 172.27 | 2125400.0 | 172.27 |
| 2020-06-11 | 187.67 | 173.24 | 178.0 | 173.73 | 4216700.0 | 173.73 |
| 2020-06-10 | 177.65 | 169.73 | 170.0 | 176.71 | 2591300.0 | 176.71 |
| 2020-06-09 | 170.23 | 166.45 | 169.57 | 168.83 | 1794700.0 | 168.83 |
| 2020-06-08 | 168.7 | 158.22 | 160.0 | 166.35 | 2233700.0 | 166.35 |
| 2020-06-05 | 163.9 | 149.0 | 151.3 | 161.65 | 2950700.0 | 161.65 |
| 2020-06-04 | 166.68 | 154.48 | 163.0 | 157.15 | 3343100.0 | 157.15 |
| 2020-06-03 | 168.87 | 162.7 | 166.79 | 164.59 | 2506200.0 | 164.59 |
| 2020-06-02 | 172.68 | 165.11 | 172.5 | 169.87 | 2410200.0 | 169.87 |
| 2020-06-01 | 177.8 | 168.35 | 172.6 | 173.62 | 2495100.0 | 173.62 |
| 2020-05-29 | 174.37 | 168.51 | 170.93 | 174.06 | 5798500.0 | 174.06 |
| 2020-05-28 | 170.74 | 160.4 | 160.55 | 166.9 | 2576500.0 | 166.9 |
| 2020-05-27 | 162.95 | 147.71 | 158.42 | 162.64 | 4784800.0 | 162.64 |
| 2020-05-26 | 174.0 | 161.44 | 173.25 | 164.47 | 3447700.0 | 164.47 |
| 2020-05-22 | 176.34 | 171.22 | 176.34 | 174.18 | 1460200.0 | 174.18 |
| 2020-05-21 | 178.06 | 169.02 | 172.3 | 174.99 | 2328500.0 | 174.99 |
| 2020-05-20 | 179.94 | 168.83 | 177.96 | 171.27 | 2799100.0 | 171.27 |
| 2020-05-19 | 180.35 | 172.54 | 175.8 | 175.66 | 2534500.0 | 175.66 |
| 2020-05-18 | 185.55 | 170.18 | 180.5 | 172.2 | 4103100.0 | 172.2 |
| 2020-05-15 | 184.68 | 175.45 | 176.9 | 184.23 | 4279100.0 | 184.23 |
| 2020-05-14 | 185.95 | 172.36 | 185.01 | 179.54 | 5225700.0 | 179.54 |
| 2020-05-13 | 196.19 | 179.06 | 189.58 | 188.19 | 3377600.0 | 188.19 |
| 2020-05-12 | 194.36 | 183.7 | 191.88 | 184.15 | 2013100.0 | 184.15 |
| 2020-05-11 | 193.99 | 177.56 | 178.6 | 190.62 | 3259900.0 | 190.62 |
| 2020-05-08 | 178.45 | 168.48 | 175.0 | 176.5 | 2212700.0 | 176.5 |
| 2020-05-07 | 180.81 | 173.7 | 177.67 | 174.93 | 1631100.0 | 174.93 |
| 2020-05-06 | 180.13 | 169.62 | 171.18 | 176.01 | 1916800.0 | 176.01 |
| 2020-05-05 | 177.52 | 167.3 | 176.0 | 169.59 | 2444600.0 | 169.59 |
| 2020-05-04 | 175.18 | 167.07 | 170.71 | 174.3 | 2724000.0 | 174.3 |
| 2020-05-01 | 170.29 | 160.39 | 162.1 | 169.43 | 2632600.0 | 169.43 |
| 2020-04-30 | 169.79 | 155.25 | 166.65 | 164.59 | 5573600.0 | 164.59 |
| 2020-04-29 | 181.75 | 173.0 | 175.0 | 175.1 | 3923700.0 | 175.1 |
| 2020-04-28 | 195.81 | 172.68 | 195.61 | 181.15 | 5505100.0 | 181.15 |
| 2020-04-27 | 203.85 | 193.65 | 196.03 | 194.89 | 3635400.0 | 194.89 |
| 2020-04-24 | 196.51 | 187.75 | 190.12 | 193.53 | 2847400.0 | 193.53 |
| 2020-04-23 | 189.97 | 179.65 | 181.0 | 187.73 | 2442300.0 | 187.73 |
| 2020-04-22 | 183.11 | 174.0 | 174.26 | 179.65 | 2118600.0 | 179.65 |
| 2020-04-21 | 189.46 | 165.6 | 184.76 | 172.39 | 3276300.0 | 172.39 |
| 2020-04-20 | 183.5 | 170.56 | 171.69 | 181.46 | 2848600.0 | 181.46 |
| 2020-04-17 | 174.07 | 165.38 | 167.0 | 173.27 | 3244800.0 | 173.27 |
| 2020-04-16 | 174.43 | 165.0 | 166.5 | 174.25 | 3547400.0 | 174.25 |
| 2020-04-15 | 172.42 | 156.06 | 160.89 | 171.77 | 5345000.0 | 171.77 |
| 2020-04-14 | 160.99 | 151.56 | 156.69 | 157.33 | 2401600.0 | 157.33 |
| 2020-04-13 | 156.11 | 149.16 | 150.05 | 154.13 | 2279800.0 | 154.13 |
| 2020-04-09 | 148.25 | 136.4 | 138.27 | 146.66 | 2540300.0 | 146.66 |
| 2020-04-08 | 143.5 | 135.52 | 141.63 | 139.1 | 2822800.0 | 139.1 |
| 2020-04-07 | 147.11 | 138.2 | 143.88 | 141.25 | 3680100.0 | 141.25 |
| 2020-04-06 | 151.8 | 143.07 | 150.0 | 150.13 | 2679400.0 | 150.13 |
| 2020-04-03 | 162.48 | 155.01 | 156.51 | 156.21 | 1467400.0 | 156.21 |
| 2020-04-02 | 166.75 | 154.47 | 161.55 | 159.32 | 2340000.0 | 159.32 |
| 2020-04-01 | 166.85 | 151.1 | 153.5 | 162.53 | 3191100.0 | 162.53 |
| 2020-03-31 | 161.98 | 150.05 | 159.86 | 155.01 | 3186600.0 | 155.01 |
| 2020-03-30 | 171.0 | 159.52 | 170.79 | 163.56 | 3627200.0 | 163.56 |
| 2020-03-27 | 170.98 | 156.0 | 157.91 | 164.16 | 3862300.0 | 164.16 |
| 2020-03-26 | 160.0 | 143.0 | 148.01 | 159.5 | 5849500.0 | 159.5 |
| 2020-03-25 | 160.8 | 134.12 | 159.31 | 142.11 | 13377100.0 | 142.11 |
| 2020-03-24 | 176.4 | 148.48 | 173.75 | 162.02 | 8011900.0 | 162.02 |
| 2020-03-23 | 168.0 | 143.79 | 146.48 | 167.44 | 5493000.0 | 167.44 |
| 2020-03-20 | 158.2 | 137.28 | 140.48 | 141.74 | 4097600.0 | 141.74 |
| 2020-03-19 | 148.49 | 132.07 | 140.15 | 139.63 | 4803100.0 | 139.63 |
| 2020-03-18 | 137.88 | 115.0 | 115.01 | 136.93 | 5088700.0 | 136.93 |
| 2020-03-17 | 132.78 | 102.01 | 119.96 | 118.24 | 5500500.0 | 118.24 |
| 2020-03-16 | 132.74 | 115.4 | 122.61 | 116.74 | 4466200.0 | 116.74 |
| 2020-03-13 | 140.0 | 106.42 | 125.56 | 127.95 | 5298400.0 | 127.95 |
| 2020-03-12 | 131.71 | 117.6 | 126.75 | 118.8 | 3990100.0 | 118.8 |
| 2020-03-11 | 153.75 | 130.1 | 152.06 | 137.4 | 6149800.0 | 137.4 |
| 2020-03-10 | 150.97 | 127.56 | 137.51 | 146.07 | 5538800.0 | 146.07 |
| 2020-03-09 | 136.09 | 120.0 | 125.81 | 133.54 | 2441500.0 | 133.54 |
| 2020-03-06 | 140.63 | 132.36 | 139.03 | 135.9 | 4198500.0 | 135.9 |
| 2020-03-05 | 138.07 | 122.76 | 123.4 | 134.33 | 4000300.0 | 134.33 |
| 2020-03-04 | 126.0 | 122.59 | 125.17 | 124.64 | 2355900.0 | 124.64 |
| 2020-03-03 | 124.63 | 119.37 | 124.5 | 123.58 | 2242300.0 | 123.58 |
| 2020-03-02 | 128.47 | 121.06 | 126.94 | 124.49 | 2969900.0 | 124.49 |
| 2020-02-28 | 145.0 | 120.15 | 139.7 | 124.96 | 6032200.0 | 124.96 |
| 2020-02-27 | 148.0 | 129.04 | 138.9 | 135.15 | 8996500.0 | 135.15 |
| 2020-02-26 | 120.26 | 113.01 | 120.0 | 116.86 | 3452500.0 | 116.86 |
| 2020-02-25 | 125.91 | 110.5 | 114.94 | 118.4 | 3651600.0 | 118.4 |
| 2020-02-24 | 115.71 | 106.05 | 107.5 | 114.26 | 1913500.0 | 114.26 |
| 2020-02-21 | 115.6 | 110.75 | 115.45 | 113.54 | 1581700.0 | 113.54 |
| 2020-02-20 | 117.15 | 111.75 | 117.0 | 115.9 | 1894300.0 | 115.9 |
| 2020-02-19 | 119.26 | 116.64 | 118.64 | 117.36 | 2199000.0 | 117.36 |
| 2020-02-18 | 117.87 | 110.8 | 111.0 | 117.24 | 1862200.0 | 117.24 |