| 名前 | Bio-Techne Corp Common Stock |
| ティッカー | TECH |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 414.99 | 401.28 | 401.94 | 411.0 | 310600.0 | 411.0 |
| 2021-02-12 | 405.53 | 394.65 | 396.24 | 398.86 | 173200.0 | 398.86 |
| 2021-02-11 | 396.3 | 387.0 | 391.4 | 395.02 | 152800.0 | 395.02 |
| 2021-02-10 | 395.43 | 385.51 | 392.91 | 390.3 | 120900.0 | 389.98 |
| 2021-02-09 | 396.0 | 385.3 | 392.88 | 389.95 | 144000.0 | 389.63 |
| 2021-02-08 | 391.38 | 382.19 | 385.0 | 390.57 | 368800.0 | 390.25 |
| 2021-02-05 | 388.56 | 377.1 | 387.09 | 380.67 | 201200.0 | 380.36 |
| 2021-02-04 | 384.96 | 368.93 | 370.0 | 382.73 | 198800.0 | 382.42 |
| 2021-02-03 | 379.04 | 360.96 | 379.04 | 368.41 | 230000.0 | 368.11 |
| 2021-02-02 | 399.83 | 357.95 | 357.95 | 376.76 | 521600.0 | 376.45 |
| 2021-02-01 | 341.79 | 328.2 | 330.18 | 340.07 | 185800.0 | 339.79 |
| 2021-01-29 | 329.47 | 322.0 | 324.45 | 324.91 | 217900.0 | 324.64 |
| 2021-01-28 | 324.72 | 311.03 | 321.16 | 322.52 | 294800.0 | 322.26 |
| 2021-01-27 | 336.6 | 317.69 | 336.37 | 318.43 | 194400.0 | 318.17 |
| 2021-01-26 | 356.64 | 339.85 | 354.2 | 340.34 | 97900.0 | 340.06 |
| 2021-01-25 | 361.17 | 350.89 | 358.9 | 352.44 | 130400.0 | 352.15 |
| 2021-01-22 | 358.18 | 353.28 | 356.13 | 356.59 | 114100.0 | 356.3 |
| 2021-01-21 | 358.41 | 350.65 | 358.41 | 355.68 | 148100.0 | 355.39 |
| 2021-01-20 | 361.47 | 352.43 | 354.32 | 356.67 | 200500.0 | 356.38 |
| 2021-01-19 | 354.32 | 344.85 | 350.75 | 351.78 | 217900.0 | 351.49 |
| 2021-01-15 | 349.46 | 337.2 | 340.92 | 347.71 | 307200.0 | 347.42 |
| 2021-01-14 | 343.7 | 332.29 | 332.29 | 337.2 | 186200.0 | 336.92 |
| 2021-01-13 | 339.35 | 328.77 | 335.92 | 330.58 | 152300.0 | 330.31 |
| 2021-01-12 | 339.44 | 332.31 | 334.46 | 334.01 | 81400.0 | 333.74 |
| 2021-01-11 | 335.69 | 325.24 | 327.26 | 334.82 | 95200.0 | 334.55 |
| 2021-01-08 | 342.98 | 326.77 | 337.41 | 329.52 | 186000.0 | 329.25 |
| 2021-01-07 | 339.12 | 331.31 | 331.31 | 335.85 | 113200.0 | 335.57 |
| 2021-01-06 | 332.75 | 315.68 | 315.68 | 330.91 | 288300.0 | 330.64 |
| 2021-01-05 | 320.78 | 311.41 | 314.89 | 317.0 | 152400.0 | 316.74 |
| 2021-01-04 | 319.38 | 310.62 | 316.66 | 314.62 | 130800.0 | 314.36 |
| 2020-12-31 | 319.52 | 314.61 | 317.48 | 317.55 | 76800.0 | 317.29 |
| 2020-12-30 | 319.52 | 316.09 | 317.44 | 316.99 | 80000.0 | 316.73 |
| 2020-12-29 | 318.36 | 311.39 | 317.9 | 314.91 | 76300.0 | 314.65 |
| 2020-12-28 | 326.44 | 314.53 | 324.35 | 315.79 | 99300.0 | 315.53 |
| 2020-12-24 | 323.12 | 318.87 | 320.94 | 321.62 | 29900.0 | 321.36 |
| 2020-12-23 | 323.6 | 319.38 | 322.95 | 320.06 | 119200.0 | 319.8 |
| 2020-12-22 | 324.38 | 318.65 | 323.31 | 320.56 | 120300.0 | 320.3 |
| 2020-12-21 | 323.04 | 308.66 | 317.45 | 321.87 | 195500.0 | 321.61 |
| 2020-12-18 | 320.67 | 307.87 | 309.26 | 320.24 | 906700.0 | 319.98 |
| 2020-12-17 | 310.14 | 303.13 | 305.19 | 309.76 | 184000.0 | 309.51 |
| 2020-12-16 | 308.91 | 301.68 | 308.1 | 303.02 | 178000.0 | 302.77 |
| 2020-12-15 | 310.7 | 304.13 | 308.29 | 308.17 | 124400.0 | 307.92 |
| 2020-12-14 | 313.85 | 302.37 | 305.29 | 306.45 | 183900.0 | 306.2 |
| 2020-12-11 | 309.57 | 301.7 | 305.74 | 304.96 | 73400.0 | 304.71 |
| 2020-12-10 | 305.91 | 297.9 | 300.82 | 305.2 | 100000.0 | 304.95 |
| 2020-12-09 | 309.84 | 299.98 | 309.84 | 301.64 | 109900.0 | 301.39 |
| 2020-12-08 | 312.89 | 306.71 | 309.17 | 308.85 | 134200.0 | 308.6 |
| 2020-12-07 | 311.62 | 306.16 | 307.68 | 307.93 | 79400.0 | 307.68 |
| 2020-12-04 | 306.86 | 300.63 | 302.25 | 306.58 | 113500.0 | 306.33 |
| 2020-12-03 | 300.32 | 296.84 | 298.16 | 298.95 | 123000.0 | 298.7 |
| 2020-12-02 | 307.86 | 296.65 | 307.86 | 298.33 | 126700.0 | 298.09 |
| 2020-12-01 | 308.99 | 304.16 | 305.96 | 304.94 | 207800.0 | 304.69 |
| 2020-11-30 | 303.38 | 298.29 | 299.88 | 303.31 | 199000.0 | 303.06 |
| 2020-11-27 | 304.29 | 296.0 | 302.48 | 297.65 | 70800.0 | 297.41 |
| 2020-11-25 | 309.25 | 300.29 | 305.6 | 301.75 | 169900.0 | 301.5 |
| 2020-11-24 | 305.94 | 299.07 | 305.94 | 302.82 | 137400.0 | 302.57 |
| 2020-11-23 | 305.56 | 300.54 | 305.56 | 303.74 | 134000.0 | 303.49 |
| 2020-11-20 | 306.52 | 297.99 | 301.57 | 304.9 | 158300.0 | 304.65 |
| 2020-11-19 | 305.73 | 298.52 | 300.77 | 302.26 | 150900.0 | 302.01 |
| 2020-11-18 | 308.5 | 300.21 | 308.5 | 300.95 | 311000.0 | 300.7 |
| 2020-11-17 | 308.3 | 299.25 | 301.82 | 307.73 | 159200.0 | 307.48 |
| 2020-11-16 | 303.34 | 294.81 | 302.55 | 302.86 | 106700.0 | 302.61 |
| 2020-11-13 | 307.19 | 302.09 | 305.98 | 302.85 | 88400.0 | 302.6 |
| 2020-11-12 | 306.5 | 301.09 | 305.34 | 303.53 | 131700.0 | 302.96 |
| 2020-11-11 | 308.32 | 303.05 | 303.05 | 306.45 | 164600.0 | 305.88 |
| 2020-11-10 | 307.96 | 292.26 | 300.18 | 300.28 | 190900.0 | 299.72 |
| 2020-11-09 | 316.87 | 303.47 | 310.0 | 304.2 | 228700.0 | 303.63 |
| 2020-11-06 | 306.0 | 294.4 | 295.12 | 302.47 | 235000.0 | 301.9 |
| 2020-11-05 | 306.13 | 277.5 | 280.0 | 304.6 | 508400.0 | 304.03 |
| 2020-11-04 | 277.1 | 264.05 | 272.34 | 267.16 | 218300.0 | 266.66 |
| 2020-11-03 | 268.34 | 262.38 | 262.38 | 266.34 | 108800.0 | 265.84 |
| 2020-11-02 | 261.64 | 254.06 | 255.21 | 260.0 | 134800.0 | 259.51 |
| 2020-10-30 | 257.85 | 250.24 | 254.42 | 252.41 | 166900.0 | 251.94 |
| 2020-10-29 | 257.68 | 252.01 | 257.68 | 255.69 | 175700.0 | 255.21 |
| 2020-10-28 | 263.26 | 257.34 | 263.26 | 257.65 | 131000.0 | 257.17 |
| 2020-10-27 | 268.74 | 264.93 | 265.56 | 266.2 | 134300.0 | 265.7 |
| 2020-10-26 | 267.72 | 262.28 | 266.04 | 264.55 | 130400.0 | 264.05 |
| 2020-10-23 | 270.99 | 266.61 | 270.98 | 268.46 | 126600.0 | 267.96 |
| 2020-10-22 | 269.98 | 261.18 | 261.18 | 269.66 | 170800.0 | 269.15 |
| 2020-10-21 | 268.57 | 261.5 | 265.26 | 261.8 | 142400.0 | 261.31 |
| 2020-10-20 | 267.64 | 263.74 | 265.34 | 264.49 | 108900.0 | 263.99 |
| 2020-10-19 | 269.29 | 263.59 | 266.63 | 264.58 | 156600.0 | 264.08 |
| 2020-10-16 | 270.66 | 264.87 | 267.07 | 265.67 | 133800.0 | 265.17 |
| 2020-10-15 | 267.81 | 264.47 | 266.54 | 265.56 | 153700.0 | 265.06 |
| 2020-10-14 | 272.64 | 266.57 | 270.33 | 268.87 | 108000.0 | 268.37 |
| 2020-10-13 | 271.28 | 266.5 | 268.47 | 269.58 | 150600.0 | 269.07 |
| 2020-10-12 | 269.45 | 264.16 | 267.53 | 268.54 | 74100.0 | 268.04 |
| 2020-10-09 | 265.57 | 261.04 | 264.0 | 265.08 | 141300.0 | 264.58 |
| 2020-10-08 | 264.72 | 260.18 | 263.63 | 261.9 | 152500.0 | 261.41 |
| 2020-10-07 | 264.89 | 256.06 | 257.44 | 263.94 | 175800.0 | 263.45 |
| 2020-10-06 | 258.62 | 252.13 | 253.0 | 256.19 | 161700.0 | 255.71 |
| 2020-10-05 | 252.47 | 247.87 | 247.87 | 252.17 | 213800.0 | 251.7 |
| 2020-10-02 | 248.77 | 245.83 | 246.0 | 246.9 | 152800.0 | 246.44 |
| 2020-10-01 | 251.99 | 246.71 | 247.59 | 248.71 | 202200.0 | 248.24 |
| 2020-09-30 | 249.58 | 245.4 | 249.25 | 247.73 | 234500.0 | 247.27 |
| 2020-09-29 | 249.59 | 242.9 | 244.09 | 246.76 | 168900.0 | 246.3 |
| 2020-09-28 | 247.23 | 242.03 | 244.0 | 243.74 | 106100.0 | 243.28 |
| 2020-09-25 | 242.25 | 230.35 | 232.96 | 241.74 | 313100.0 | 241.29 |
| 2020-09-24 | 243.6 | 228.67 | 241.99 | 232.22 | 310300.0 | 231.78 |
| 2020-09-23 | 248.21 | 240.44 | 243.87 | 242.99 | 191700.0 | 242.53 |
| 2020-09-22 | 243.26 | 235.64 | 237.87 | 243.24 | 169000.0 | 242.78 |
| 2020-09-21 | 241.99 | 235.75 | 240.7 | 237.7 | 155500.0 | 237.25 |
| 2020-09-18 | 247.5 | 240.93 | 247.23 | 243.9 | 386800.0 | 243.44 |
| 2020-09-17 | 247.04 | 240.28 | 242.1 | 245.23 | 195100.0 | 244.77 |
| 2020-09-16 | 247.03 | 244.18 | 246.57 | 244.6 | 93000.0 | 244.14 |
| 2020-09-15 | 251.31 | 244.56 | 249.9 | 245.61 | 139700.0 | 245.15 |
| 2020-09-14 | 250.37 | 244.06 | 246.32 | 247.34 | 106300.0 | 246.88 |
| 2020-09-11 | 248.63 | 243.49 | 247.99 | 243.75 | 97900.0 | 243.29 |
| 2020-09-10 | 253.04 | 246.09 | 249.9 | 246.32 | 100800.0 | 245.86 |
| 2020-09-09 | 254.66 | 247.52 | 248.73 | 250.03 | 152900.0 | 249.56 |
| 2020-09-08 | 249.36 | 241.71 | 242.8 | 245.54 | 276800.0 | 245.08 |
| 2020-09-04 | 254.66 | 243.0 | 251.33 | 246.22 | 152400.0 | 245.76 |
| 2020-09-03 | 259.6 | 247.45 | 258.86 | 250.66 | 258400.0 | 250.19 |
| 2020-09-02 | 262.25 | 255.15 | 258.16 | 261.57 | 146100.0 | 261.08 |
| 2020-09-01 | 259.52 | 253.1 | 257.81 | 257.44 | 230400.0 | 256.96 |
| 2020-08-31 | 257.22 | 252.8 | 253.04 | 255.46 | 133800.0 | 254.98 |
| 2020-08-28 | 254.57 | 249.42 | 253.38 | 253.04 | 132500.0 | 252.57 |
| 2020-08-27 | 254.05 | 247.21 | 253.79 | 253.04 | 149300.0 | 252.57 |
| 2020-08-26 | 253.58 | 248.7 | 250.71 | 252.77 | 217800.0 | 252.3 |
| 2020-08-25 | 253.73 | 250.05 | 250.95 | 250.92 | 163000.0 | 250.45 |
| 2020-08-24 | 259.41 | 249.78 | 259.41 | 250.33 | 131600.0 | 249.86 |
| 2020-08-21 | 259.0 | 255.21 | 258.94 | 257.82 | 157300.0 | 257.34 |
| 2020-08-20 | 260.23 | 257.65 | 259.24 | 258.44 | 105200.0 | 257.96 |
| 2020-08-19 | 263.89 | 259.21 | 262.53 | 260.05 | 90700.0 | 259.56 |
| 2020-08-18 | 264.15 | 261.55 | 262.52 | 262.43 | 67300.0 | 261.94 |
| 2020-08-17 | 268.71 | 261.12 | 261.79 | 262.71 | 114300.0 | 262.22 |
| 2020-08-14 | 265.74 | 258.73 | 265.52 | 261.03 | 99600.0 | 260.22 |
| 2020-08-13 | 267.84 | 262.0 | 263.15 | 266.29 | 111400.0 | 265.47 |
| 2020-08-12 | 265.3 | 261.53 | 263.16 | 263.42 | 103400.0 | 262.6 |
| 2020-08-11 | 264.15 | 257.5 | 258.76 | 261.82 | 182200.0 | 261.01 |
| 2020-08-10 | 265.84 | 257.25 | 265.03 | 257.9 | 111200.0 | 257.1 |
| 2020-08-07 | 270.05 | 262.66 | 265.74 | 265.76 | 99400.0 | 264.94 |
| 2020-08-06 | 271.21 | 262.34 | 270.47 | 266.55 | 122000.0 | 265.72 |
| 2020-08-05 | 278.99 | 266.78 | 278.99 | 267.87 | 190900.0 | 267.04 |
| 2020-08-04 | 284.51 | 259.95 | 284.51 | 276.89 | 442600.0 | 276.03 |
| 2020-08-03 | 284.0 | 276.86 | 278.45 | 278.87 | 252100.0 | 278.01 |
| 2020-07-31 | 283.56 | 271.55 | 277.62 | 275.16 | 252300.0 | 274.31 |
| 2020-07-30 | 278.04 | 272.4 | 272.41 | 276.87 | 108100.0 | 276.01 |
| 2020-07-29 | 277.53 | 271.65 | 271.65 | 274.35 | 92600.0 | 273.5 |
| 2020-07-28 | 278.76 | 270.5 | 277.64 | 270.68 | 80100.0 | 269.84 |
| 2020-07-27 | 277.63 | 269.47 | 272.06 | 276.8 | 140300.0 | 275.94 |
| 2020-07-24 | 271.86 | 267.57 | 271.78 | 270.07 | 72000.0 | 269.23 |
| 2020-07-23 | 280.21 | 271.99 | 277.59 | 273.42 | 95400.0 | 272.57 |
| 2020-07-22 | 281.09 | 274.02 | 278.77 | 275.93 | 154800.0 | 275.08 |
| 2020-07-21 | 285.1 | 276.12 | 284.71 | 276.96 | 160400.0 | 276.1 |
| 2020-07-20 | 286.68 | 279.39 | 282.1 | 282.96 | 141400.0 | 282.08 |
| 2020-07-17 | 281.08 | 273.4 | 273.4 | 279.76 | 196000.0 | 278.89 |
| 2020-07-16 | 275.66 | 270.15 | 274.29 | 272.67 | 155200.0 | 271.83 |
| 2020-07-15 | 274.37 | 266.55 | 267.19 | 274.3 | 179000.0 | 273.45 |
| 2020-07-14 | 267.17 | 257.33 | 263.55 | 266.67 | 225000.0 | 265.84 |
| 2020-07-13 | 277.25 | 262.23 | 275.24 | 263.13 | 198600.0 | 262.32 |
| 2020-07-10 | 278.53 | 271.54 | 278.2 | 272.4 | 135900.0 | 271.56 |
| 2020-07-09 | 279.05 | 270.55 | 274.45 | 277.37 | 162800.0 | 276.51 |
| 2020-07-08 | 275.68 | 268.3 | 268.3 | 274.01 | 136300.0 | 273.16 |
| 2020-07-07 | 272.53 | 266.74 | 267.93 | 266.75 | 124000.0 | 265.92 |
| 2020-07-06 | 275.25 | 268.15 | 273.11 | 269.85 | 210000.0 | 269.01 |
| 2020-07-02 | 272.89 | 264.9 | 266.17 | 269.18 | 131800.0 | 268.35 |
| 2020-07-01 | 268.0 | 260.82 | 263.6 | 266.01 | 193700.0 | 265.19 |
| 2020-06-30 | 265.01 | 247.51 | 255.69 | 264.07 | 216900.0 | 263.25 |
| 2020-06-29 | 259.42 | 251.81 | 256.17 | 253.81 | 138800.0 | 253.02 |
| 2020-06-26 | 258.87 | 254.32 | 258.22 | 256.45 | 313600.0 | 255.66 |
| 2020-06-25 | 258.31 | 249.98 | 253.93 | 258.27 | 160300.0 | 257.47 |
| 2020-06-24 | 261.6 | 249.97 | 260.27 | 252.51 | 207700.0 | 251.73 |
| 2020-06-23 | 266.88 | 260.27 | 265.0 | 261.86 | 195500.0 | 261.05 |
| 2020-06-22 | 263.72 | 255.89 | 256.81 | 262.23 | 258300.0 | 261.42 |
| 2020-06-19 | 258.9 | 251.06 | 255.69 | 257.71 | 333600.0 | 256.91 |
| 2020-06-18 | 259.1 | 253.52 | 256.34 | 253.9 | 160900.0 | 253.11 |
| 2020-06-17 | 258.41 | 251.72 | 253.82 | 255.38 | 147500.0 | 254.59 |
| 2020-06-16 | 260.43 | 249.74 | 259.23 | 250.87 | 223900.0 | 250.09 |
| 2020-06-15 | 254.4 | 243.16 | 244.17 | 254.36 | 170500.0 | 253.57 |
| 2020-06-12 | 252.07 | 241.1 | 246.11 | 245.73 | 305400.0 | 244.97 |
| 2020-06-11 | 260.17 | 242.01 | 260.17 | 242.03 | 469400.0 | 241.28 |
| 2020-06-10 | 262.93 | 253.83 | 255.46 | 262.0 | 288800.0 | 261.19 |
| 2020-06-09 | 259.25 | 252.3 | 256.53 | 252.51 | 143200.0 | 251.73 |
| 2020-06-08 | 259.46 | 250.96 | 252.34 | 255.0 | 328100.0 | 254.21 |
| 2020-06-05 | 260.54 | 250.85 | 255.41 | 256.58 | 279300.0 | 255.79 |
| 2020-06-04 | 260.66 | 251.35 | 257.88 | 252.55 | 181200.0 | 251.77 |
| 2020-06-03 | 263.92 | 257.44 | 263.92 | 259.43 | 226500.0 | 258.63 |
| 2020-06-02 | 264.2 | 257.65 | 261.01 | 263.84 | 295800.0 | 263.02 |
| 2020-06-01 | 265.3 | 261.35 | 263.87 | 262.06 | 215100.0 | 261.25 |
| 2020-05-29 | 265.06 | 258.27 | 259.99 | 264.8 | 243700.0 | 263.98 |
| 2020-05-28 | 261.26 | 255.53 | 258.2 | 258.4 | 379800.0 | 257.6 |
| 2020-05-27 | 258.24 | 245.46 | 257.74 | 257.27 | 291700.0 | 256.47 |
| 2020-05-26 | 268.75 | 255.37 | 268.75 | 260.65 | 439200.0 | 259.84 |
| 2020-05-22 | 269.11 | 265.05 | 267.48 | 266.4 | 253600.0 | 265.57 |
| 2020-05-21 | 270.93 | 264.25 | 270.52 | 266.75 | 307500.0 | 265.92 |
| 2020-05-20 | 271.02 | 262.4 | 263.84 | 269.76 | 369800.0 | 268.92 |
| 2020-05-19 | 269.58 | 259.76 | 267.97 | 260.05 | 257400.0 | 259.24 |
| 2020-05-18 | 273.15 | 264.64 | 270.03 | 266.79 | 237200.0 | 265.96 |
| 2020-05-15 | 270.72 | 260.56 | 261.27 | 267.31 | 388100.0 | 266.48 |
| 2020-05-14 | 265.35 | 254.55 | 260.46 | 262.05 | 330100.0 | 261.24 |
| 2020-05-13 | 274.44 | 257.79 | 274.31 | 261.83 | 447400.0 | 261.02 |
| 2020-05-12 | 282.52 | 272.89 | 282.52 | 272.92 | 423300.0 | 272.07 |
| 2020-05-11 | 281.77 | 269.03 | 269.03 | 279.56 | 368100.0 | 278.69 |
| 2020-05-08 | 271.37 | 263.84 | 265.95 | 270.5 | 225300.0 | 269.66 |
| 2020-05-07 | 266.32 | 254.85 | 264.63 | 263.5 | 315900.0 | 262.36 |
| 2020-05-06 | 262.88 | 246.74 | 246.99 | 261.63 | 520500.0 | 260.5 |
| 2020-05-05 | 247.1 | 236.74 | 236.74 | 246.06 | 475700.0 | 245.0 |
| 2020-05-04 | 237.56 | 225.44 | 228.0 | 236.63 | 458100.0 | 235.61 |
| 2020-05-01 | 227.79 | 204.47 | 204.47 | 227.54 | 497100.0 | 226.56 |
| 2020-04-30 | 229.0 | 208.79 | 212.1 | 225.0 | 509500.0 | 224.03 |
| 2020-04-29 | 213.69 | 204.68 | 208.13 | 211.18 | 345000.0 | 210.27 |
| 2020-04-28 | 211.41 | 203.52 | 210.82 | 204.75 | 179800.0 | 203.87 |
| 2020-04-27 | 210.55 | 203.34 | 204.5 | 208.87 | 280000.0 | 207.97 |
| 2020-04-24 | 211.84 | 200.17 | 211.84 | 201.85 | 377100.0 | 200.98 |
| 2020-04-23 | 213.56 | 208.35 | 208.35 | 209.73 | 297900.0 | 208.83 |
| 2020-04-22 | 208.33 | 201.55 | 203.97 | 207.85 | 172700.0 | 206.95 |
| 2020-04-21 | 205.14 | 200.09 | 204.15 | 200.37 | 218700.0 | 199.51 |
| 2020-04-20 | 213.0 | 205.11 | 213.0 | 207.79 | 225200.0 | 206.89 |
| 2020-04-17 | 217.86 | 212.82 | 217.86 | 213.82 | 312400.0 | 212.9 |
| 2020-04-16 | 213.41 | 202.64 | 202.94 | 211.98 | 330600.0 | 211.07 |
| 2020-04-15 | 204.46 | 195.94 | 197.55 | 201.49 | 252000.0 | 200.62 |
| 2020-04-14 | 199.42 | 190.38 | 194.68 | 199.28 | 217400.0 | 198.42 |
| 2020-04-13 | 193.12 | 189.33 | 191.37 | 190.88 | 148700.0 | 190.06 |
| 2020-04-09 | 200.68 | 191.74 | 200.3 | 192.69 | 203800.0 | 191.86 |
| 2020-04-08 | 199.54 | 189.75 | 195.67 | 199.0 | 201800.0 | 198.14 |
| 2020-04-07 | 199.52 | 191.95 | 198.39 | 193.61 | 179800.0 | 192.78 |
| 2020-04-06 | 196.07 | 189.38 | 191.86 | 194.55 | 146700.0 | 193.71 |
| 2020-04-03 | 190.5 | 182.47 | 189.55 | 186.39 | 195200.0 | 185.59 |
| 2020-04-02 | 191.6 | 180.16 | 185.13 | 190.82 | 143700.0 | 190.0 |
| 2020-04-01 | 188.29 | 180.51 | 185.77 | 185.43 | 189700.0 | 184.63 |
| 2020-03-31 | 194.83 | 186.65 | 190.15 | 189.62 | 284400.0 | 188.8 |
| 2020-03-30 | 191.91 | 182.72 | 186.12 | 190.79 | 197600.0 | 189.97 |
| 2020-03-27 | 189.34 | 175.59 | 182.27 | 184.39 | 184700.0 | 183.6 |
| 2020-03-26 | 186.78 | 172.17 | 173.41 | 186.32 | 265800.0 | 185.52 |
| 2020-03-25 | 174.91 | 164.32 | 169.3 | 172.49 | 205600.0 | 171.75 |
| 2020-03-24 | 183.73 | 163.8 | 175.65 | 169.88 | 294800.0 | 169.15 |
| 2020-03-23 | 173.09 | 155.17 | 167.66 | 170.34 | 355300.0 | 169.61 |
| 2020-03-20 | 178.39 | 164.0 | 164.55 | 167.26 | 295600.0 | 166.54 |
| 2020-03-19 | 171.6 | 158.13 | 164.23 | 166.42 | 222700.0 | 165.7 |
| 2020-03-18 | 171.88 | 157.63 | 161.35 | 164.72 | 287200.0 | 164.01 |
| 2020-03-17 | 174.81 | 161.83 | 164.41 | 169.5 | 372400.0 | 168.77 |
| 2020-03-16 | 176.04 | 160.08 | 166.53 | 161.17 | 352400.0 | 160.48 |
| 2020-03-13 | 179.62 | 163.12 | 167.83 | 179.62 | 554700.0 | 178.85 |
| 2020-03-12 | 175.87 | 164.93 | 171.84 | 166.48 | 451900.0 | 165.76 |
| 2020-03-11 | 185.57 | 178.65 | 184.43 | 180.58 | 399800.0 | 179.8 |
| 2020-03-10 | 193.17 | 182.38 | 192.1 | 187.98 | 372500.0 | 187.17 |
| 2020-03-09 | 192.27 | 183.58 | 184.23 | 188.66 | 339400.0 | 187.85 |
| 2020-03-06 | 196.12 | 183.85 | 188.91 | 194.2 | 248300.0 | 193.36 |
| 2020-03-05 | 197.94 | 190.83 | 193.97 | 194.08 | 191600.0 | 193.24 |
| 2020-03-04 | 200.08 | 195.61 | 196.7 | 197.69 | 295900.0 | 196.84 |
| 2020-03-03 | 199.86 | 192.39 | 197.38 | 193.38 | 257900.0 | 192.55 |
| 2020-03-02 | 198.37 | 188.98 | 190.21 | 197.64 | 216300.0 | 196.79 |
| 2020-02-28 | 192.94 | 185.83 | 188.99 | 188.89 | 423000.0 | 188.08 |
| 2020-02-27 | 201.64 | 189.18 | 195.26 | 193.01 | 205800.0 | 192.18 |
| 2020-02-26 | 202.97 | 197.64 | 199.24 | 197.83 | 174300.0 | 196.98 |
| 2020-02-25 | 202.37 | 197.13 | 202.37 | 197.64 | 214700.0 | 196.79 |
| 2020-02-24 | 202.37 | 197.24 | 200.09 | 201.62 | 163100.0 | 200.75 |
| 2020-02-21 | 210.64 | 205.94 | 208.02 | 206.03 | 148800.0 | 205.14 |
| 2020-02-20 | 210.68 | 206.14 | 210.31 | 208.87 | 113900.0 | 207.97 |
| 2020-02-19 | 211.26 | 206.58 | 207.02 | 210.65 | 110400.0 | 209.74 |
| 2020-02-18 | 214.8 | 206.01 | 208.83 | 206.36 | 247600.0 | 205.47 |