| 名前 | LendingTree Inc. Common Stock |
| ティッカー | TREE |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 372.64 | 352.18 | 359.0 | 352.91 | 197300.0 | 352.91 |
| 2021-02-12 | 353.35 | 340.79 | 341.1 | 353.34 | 95200.0 | 353.34 |
| 2021-02-11 | 349.95 | 340.68 | 345.16 | 343.34 | 111700.0 | 343.34 |
| 2021-02-10 | 356.45 | 342.47 | 352.67 | 345.79 | 162100.0 | 345.79 |
| 2021-02-09 | 358.78 | 348.25 | 352.01 | 348.49 | 170900.0 | 348.49 |
| 2021-02-08 | 354.45 | 343.65 | 345.0 | 350.4 | 191400.0 | 350.4 |
| 2021-02-05 | 344.88 | 338.87 | 343.49 | 342.64 | 121500.0 | 342.64 |
| 2021-02-04 | 346.75 | 335.85 | 335.88 | 340.44 | 171100.0 | 340.44 |
| 2021-02-03 | 338.45 | 328.6 | 332.52 | 335.11 | 197000.0 | 335.11 |
| 2021-02-02 | 333.32 | 319.9 | 323.93 | 327.43 | 232100.0 | 327.43 |
| 2021-02-01 | 332.98 | 319.87 | 328.14 | 320.63 | 190700.0 | 320.63 |
| 2021-01-29 | 336.08 | 321.11 | 326.0 | 325.52 | 262200.0 | 325.52 |
| 2021-01-28 | 335.05 | 317.21 | 333.96 | 326.85 | 194200.0 | 326.85 |
| 2021-01-27 | 342.8 | 318.09 | 332.07 | 331.64 | 216600.0 | 331.64 |
| 2021-01-26 | 337.47 | 327.36 | 330.66 | 335.85 | 170200.0 | 335.85 |
| 2021-01-25 | 334.32 | 319.61 | 319.61 | 328.01 | 230800.0 | 328.01 |
| 2021-01-22 | 319.86 | 309.77 | 313.0 | 318.04 | 183400.0 | 318.04 |
| 2021-01-21 | 322.7 | 313.0 | 320.43 | 314.21 | 146700.0 | 314.21 |
| 2021-01-20 | 330.38 | 317.22 | 317.71 | 319.03 | 235600.0 | 319.03 |
| 2021-01-19 | 317.92 | 303.63 | 308.46 | 316.22 | 188500.0 | 316.22 |
| 2021-01-15 | 317.82 | 300.08 | 313.05 | 302.95 | 217800.0 | 302.95 |
| 2021-01-14 | 323.05 | 307.51 | 307.51 | 313.45 | 259000.0 | 313.45 |
| 2021-01-13 | 316.62 | 305.21 | 310.86 | 307.51 | 321900.0 | 307.51 |
| 2021-01-12 | 318.49 | 278.01 | 278.01 | 313.31 | 729400.0 | 313.31 |
| 2021-01-11 | 273.6 | 258.04 | 262.51 | 269.76 | 247900.0 | 269.76 |
| 2021-01-08 | 269.99 | 262.38 | 267.58 | 264.92 | 304400.0 | 264.92 |
| 2021-01-07 | 275.42 | 258.86 | 258.86 | 269.04 | 312800.0 | 269.04 |
| 2021-01-06 | 273.76 | 257.55 | 272.72 | 258.21 | 485000.0 | 258.21 |
| 2021-01-05 | 276.0 | 264.5 | 271.86 | 273.78 | 183700.0 | 273.78 |
| 2021-01-04 | 276.83 | 267.83 | 276.83 | 273.6 | 172300.0 | 273.6 |
| 2020-12-31 | 278.01 | 269.72 | 276.11 | 273.79 | 215800.0 | 273.79 |
| 2020-12-30 | 278.88 | 267.0 | 267.3 | 274.92 | 162800.0 | 274.92 |
| 2020-12-29 | 275.43 | 261.0 | 273.37 | 266.39 | 193000.0 | 266.39 |
| 2020-12-28 | 282.0 | 273.4 | 277.44 | 274.22 | 118200.0 | 274.22 |
| 2020-12-24 | 279.84 | 275.99 | 279.84 | 277.45 | 95400.0 | 277.45 |
| 2020-12-23 | 282.51 | 275.36 | 276.69 | 276.02 | 299200.0 | 276.02 |
| 2020-12-22 | 277.96 | 262.51 | 268.17 | 275.53 | 316300.0 | 275.53 |
| 2020-12-21 | 267.78 | 254.19 | 259.47 | 262.23 | 386000.0 | 262.23 |
| 2020-12-18 | 275.05 | 259.58 | 271.56 | 260.77 | 466200.0 | 260.77 |
| 2020-12-17 | 273.53 | 268.73 | 269.0 | 272.55 | 286500.0 | 272.55 |
| 2020-12-16 | 272.0 | 267.99 | 271.53 | 267.99 | 163300.0 | 267.99 |
| 2020-12-15 | 270.9 | 261.97 | 266.7 | 270.86 | 231200.0 | 270.86 |
| 2020-12-14 | 275.34 | 262.56 | 272.37 | 265.2 | 195500.0 | 265.2 |
| 2020-12-11 | 278.09 | 272.88 | 273.1 | 273.05 | 179100.0 | 273.05 |
| 2020-12-10 | 274.22 | 262.0 | 262.88 | 273.98 | 248200.0 | 273.98 |
| 2020-12-09 | 272.52 | 263.52 | 269.5 | 266.25 | 349400.0 | 266.25 |
| 2020-12-08 | 269.54 | 259.18 | 259.99 | 268.04 | 536900.0 | 268.04 |
| 2020-12-07 | 258.45 | 244.01 | 245.6 | 257.9 | 606600.0 | 257.9 |
| 2020-12-04 | 245.59 | 234.12 | 239.48 | 244.68 | 370700.0 | 244.68 |
| 2020-12-03 | 245.41 | 236.88 | 239.44 | 239.47 | 492300.0 | 239.47 |
| 2020-12-02 | 250.46 | 236.22 | 245.0 | 238.23 | 564600.0 | 238.23 |
| 2020-12-01 | 257.95 | 246.79 | 257.42 | 248.26 | 388700.0 | 248.26 |
| 2020-11-30 | 261.87 | 249.0 | 261.08 | 255.58 | 355400.0 | 255.58 |
| 2020-11-27 | 266.86 | 258.61 | 262.62 | 259.47 | 194300.0 | 259.47 |
| 2020-11-25 | 268.26 | 259.46 | 260.65 | 260.09 | 331700.0 | 260.09 |
| 2020-11-24 | 262.0 | 255.15 | 258.99 | 261.2 | 471700.0 | 261.2 |
| 2020-11-23 | 270.71 | 253.31 | 270.71 | 255.57 | 627300.0 | 255.57 |
| 2020-11-20 | 275.55 | 265.58 | 275.2 | 269.96 | 596200.0 | 269.96 |
| 2020-11-19 | 289.37 | 269.0 | 286.67 | 270.15 | 1039000.0 | 270.15 |
| 2020-11-18 | 294.0 | 282.52 | 292.87 | 286.67 | 1047600.0 | 286.67 |
| 2020-11-17 | 297.0 | 289.19 | 294.0 | 290.02 | 1718200.0 | 290.02 |
| 2020-11-16 | 330.85 | 319.0 | 325.0 | 324.28 | 88800.0 | 324.28 |
| 2020-11-13 | 323.2 | 315.15 | 318.43 | 321.18 | 72000.0 | 321.18 |
| 2020-11-12 | 320.85 | 308.65 | 311.34 | 315.68 | 117100.0 | 315.68 |
| 2020-11-11 | 313.63 | 300.61 | 307.3 | 312.12 | 117700.0 | 312.12 |
| 2020-11-10 | 308.87 | 285.2 | 308.87 | 306.61 | 188500.0 | 306.61 |
| 2020-11-09 | 314.24 | 294.63 | 299.0 | 300.77 | 287500.0 | 300.77 |
| 2020-11-06 | 308.44 | 292.01 | 307.8 | 292.41 | 340000.0 | 292.41 |
| 2020-11-05 | 334.98 | 284.11 | 334.98 | 295.0 | 1181800.0 | 295.0 |
| 2020-11-04 | 357.17 | 338.53 | 338.53 | 348.78 | 173600.0 | 348.78 |
| 2020-11-03 | 341.26 | 331.93 | 332.96 | 339.82 | 126700.0 | 339.82 |
| 2020-11-02 | 333.17 | 323.2 | 324.87 | 328.0 | 94000.0 | 328.0 |
| 2020-10-30 | 345.35 | 317.97 | 342.47 | 323.59 | 132100.0 | 323.59 |
| 2020-10-29 | 347.35 | 330.98 | 337.14 | 344.24 | 110000.0 | 344.24 |
| 2020-10-28 | 337.4 | 326.9 | 330.52 | 335.56 | 76500.0 | 335.56 |
| 2020-10-27 | 339.93 | 334.22 | 338.72 | 337.03 | 58500.0 | 337.03 |
| 2020-10-26 | 346.36 | 333.84 | 342.23 | 336.83 | 59100.0 | 336.83 |
| 2020-10-23 | 349.3 | 334.33 | 349.04 | 344.91 | 85400.0 | 344.91 |
| 2020-10-22 | 350.99 | 340.0 | 340.0 | 345.17 | 131700.0 | 345.17 |
| 2020-10-21 | 349.75 | 335.43 | 346.55 | 340.98 | 83100.0 | 340.98 |
| 2020-10-20 | 349.36 | 337.62 | 338.4 | 345.17 | 106500.0 | 345.17 |
| 2020-10-19 | 345.36 | 333.44 | 340.07 | 335.66 | 80100.0 | 335.66 |
| 2020-10-16 | 343.39 | 335.91 | 340.88 | 337.52 | 59900.0 | 337.52 |
| 2020-10-15 | 341.29 | 325.48 | 328.26 | 339.45 | 133800.0 | 339.45 |
| 2020-10-14 | 341.75 | 328.27 | 339.6 | 335.42 | 83800.0 | 335.42 |
| 2020-10-13 | 341.61 | 323.03 | 324.54 | 339.44 | 122800.0 | 339.44 |
| 2020-10-12 | 335.37 | 324.89 | 328.75 | 327.34 | 45500.0 | 327.34 |
| 2020-10-09 | 334.63 | 326.04 | 328.5 | 326.53 | 72700.0 | 326.53 |
| 2020-10-08 | 329.64 | 319.02 | 322.0 | 327.75 | 71400.0 | 327.75 |
| 2020-10-07 | 321.02 | 314.75 | 316.16 | 320.81 | 48100.0 | 320.81 |
| 2020-10-06 | 324.13 | 312.57 | 312.9 | 314.29 | 98400.0 | 314.29 |
| 2020-10-05 | 316.24 | 307.31 | 312.03 | 310.84 | 65500.0 | 310.84 |
| 2020-10-02 | 313.93 | 306.32 | 306.32 | 310.0 | 69100.0 | 310.0 |
| 2020-10-01 | 314.53 | 306.28 | 311.0 | 314.03 | 102600.0 | 314.03 |
| 2020-09-30 | 312.43 | 303.3 | 305.09 | 306.89 | 128700.0 | 306.89 |
| 2020-09-29 | 308.59 | 300.45 | 301.14 | 305.57 | 68200.0 | 305.57 |
| 2020-09-28 | 310.0 | 300.15 | 307.7 | 301.12 | 92100.0 | 301.12 |
| 2020-09-25 | 305.92 | 296.17 | 299.32 | 302.84 | 68800.0 | 302.84 |
| 2020-09-24 | 303.04 | 289.04 | 293.71 | 301.17 | 145800.0 | 301.17 |
| 2020-09-23 | 303.21 | 292.95 | 300.78 | 296.23 | 98100.0 | 296.23 |
| 2020-09-22 | 304.95 | 297.7 | 301.52 | 299.54 | 92800.0 | 299.54 |
| 2020-09-21 | 299.59 | 290.12 | 298.27 | 299.54 | 131900.0 | 299.54 |
| 2020-09-18 | 317.47 | 302.45 | 316.21 | 305.0 | 115200.0 | 305.0 |
| 2020-09-17 | 318.31 | 310.57 | 314.06 | 315.73 | 75000.0 | 315.73 |
| 2020-09-16 | 327.66 | 317.25 | 317.76 | 318.73 | 96800.0 | 318.73 |
| 2020-09-15 | 319.93 | 311.37 | 318.86 | 316.88 | 86600.0 | 316.88 |
| 2020-09-14 | 314.85 | 308.13 | 308.13 | 314.31 | 73900.0 | 314.31 |
| 2020-09-11 | 308.44 | 302.37 | 304.92 | 306.71 | 113500.0 | 306.71 |
| 2020-09-10 | 318.66 | 302.66 | 308.06 | 303.3 | 133500.0 | 303.3 |
| 2020-09-09 | 306.48 | 296.25 | 298.22 | 306.48 | 118300.0 | 306.48 |
| 2020-09-08 | 303.62 | 294.53 | 298.42 | 295.25 | 106000.0 | 295.25 |
| 2020-09-04 | 312.77 | 290.92 | 310.75 | 305.25 | 157400.0 | 305.25 |
| 2020-09-03 | 316.36 | 298.15 | 316.36 | 306.75 | 107400.0 | 306.75 |
| 2020-09-02 | 319.25 | 311.19 | 314.88 | 317.56 | 114000.0 | 317.56 |
| 2020-09-01 | 319.07 | 306.98 | 308.37 | 312.21 | 126200.0 | 312.21 |
| 2020-08-31 | 317.17 | 308.94 | 315.0 | 308.94 | 122200.0 | 308.94 |
| 2020-08-28 | 314.91 | 306.78 | 308.72 | 314.9 | 221800.0 | 314.9 |
| 2020-08-27 | 309.37 | 296.76 | 300.66 | 306.05 | 172800.0 | 306.05 |
| 2020-08-26 | 305.61 | 293.96 | 305.61 | 299.25 | 208200.0 | 299.25 |
| 2020-08-25 | 306.99 | 301.56 | 304.53 | 305.05 | 156300.0 | 305.05 |
| 2020-08-24 | 308.52 | 300.83 | 302.58 | 304.23 | 246800.0 | 304.23 |
| 2020-08-21 | 305.18 | 296.71 | 303.06 | 301.0 | 127400.0 | 301.0 |
| 2020-08-20 | 310.77 | 304.47 | 308.35 | 304.72 | 98400.0 | 304.72 |
| 2020-08-19 | 314.54 | 307.89 | 309.11 | 309.99 | 113100.0 | 309.99 |
| 2020-08-18 | 315.49 | 305.49 | 315.49 | 308.88 | 127400.0 | 308.88 |
| 2020-08-17 | 315.13 | 307.57 | 314.89 | 313.39 | 128200.0 | 313.39 |
| 2020-08-14 | 322.23 | 312.82 | 318.24 | 314.1 | 124600.0 | 314.1 |
| 2020-08-13 | 326.1 | 317.4 | 324.78 | 317.94 | 166800.0 | 317.94 |
| 2020-08-12 | 330.91 | 322.98 | 328.41 | 323.95 | 110200.0 | 323.95 |
| 2020-08-11 | 337.48 | 322.53 | 331.36 | 323.42 | 102100.0 | 323.42 |
| 2020-08-10 | 339.78 | 323.19 | 334.38 | 326.54 | 134200.0 | 326.54 |
| 2020-08-07 | 337.83 | 328.36 | 336.6 | 334.38 | 96300.0 | 334.38 |
| 2020-08-06 | 339.81 | 333.16 | 335.29 | 337.84 | 83700.0 | 337.84 |
| 2020-08-05 | 343.74 | 330.54 | 338.57 | 335.29 | 144000.0 | 335.29 |
| 2020-08-04 | 368.66 | 326.39 | 342.31 | 336.88 | 452900.0 | 336.88 |
| 2020-08-03 | 363.59 | 348.65 | 349.99 | 360.5 | 184600.0 | 360.5 |
| 2020-07-31 | 359.88 | 342.5 | 359.83 | 346.29 | 155800.0 | 346.29 |
| 2020-07-30 | 362.05 | 353.41 | 354.07 | 356.34 | 158100.0 | 356.34 |
| 2020-07-29 | 364.69 | 355.64 | 357.48 | 357.84 | 142900.0 | 357.84 |
| 2020-07-28 | 360.68 | 352.05 | 353.37 | 358.12 | 125300.0 | 358.12 |
| 2020-07-27 | 358.0 | 349.97 | 354.45 | 353.26 | 183600.0 | 353.26 |
| 2020-07-24 | 359.0 | 343.65 | 351.79 | 353.8 | 152000.0 | 353.8 |
| 2020-07-23 | 359.28 | 348.22 | 352.66 | 355.42 | 358500.0 | 355.42 |
| 2020-07-22 | 358.63 | 350.37 | 355.5 | 355.42 | 434000.0 | 355.42 |
| 2020-07-21 | 361.44 | 340.01 | 340.01 | 354.76 | 421200.0 | 354.76 |
| 2020-07-20 | 345.0 | 325.03 | 326.07 | 338.7 | 159400.0 | 338.7 |
| 2020-07-17 | 331.71 | 322.6 | 325.0 | 324.82 | 283400.0 | 324.82 |
| 2020-07-16 | 321.88 | 311.35 | 314.96 | 317.68 | 106000.0 | 317.68 |
| 2020-07-15 | 321.19 | 308.74 | 310.14 | 315.49 | 205800.0 | 315.49 |
| 2020-07-14 | 305.99 | 292.92 | 297.55 | 305.44 | 87000.0 | 305.44 |
| 2020-07-13 | 311.94 | 295.61 | 307.14 | 296.83 | 79800.0 | 296.83 |
| 2020-07-10 | 302.96 | 295.18 | 300.0 | 302.4 | 74600.0 | 302.4 |
| 2020-07-09 | 312.69 | 297.64 | 305.59 | 300.16 | 120400.0 | 300.16 |
| 2020-07-08 | 313.19 | 303.16 | 303.16 | 306.88 | 89000.0 | 306.88 |
| 2020-07-07 | 308.56 | 300.99 | 302.08 | 301.2 | 91700.0 | 301.2 |
| 2020-07-06 | 308.53 | 300.17 | 303.86 | 305.33 | 122500.0 | 305.33 |
| 2020-07-02 | 305.94 | 294.12 | 299.99 | 295.69 | 133000.0 | 295.69 |
| 2020-07-01 | 296.87 | 288.54 | 290.0 | 293.52 | 139600.0 | 293.52 |
| 2020-06-30 | 290.78 | 272.6 | 272.75 | 289.53 | 126900.0 | 289.53 |
| 2020-06-29 | 276.04 | 267.35 | 272.05 | 272.75 | 77000.0 | 272.75 |
| 2020-06-26 | 287.79 | 269.08 | 287.79 | 270.28 | 182200.0 | 270.28 |
| 2020-06-25 | 288.05 | 276.43 | 280.3 | 285.1 | 109400.0 | 285.1 |
| 2020-06-24 | 284.64 | 277.7 | 281.9 | 280.3 | 194500.0 | 280.3 |
| 2020-06-23 | 286.14 | 279.79 | 280.23 | 284.9 | 102500.0 | 284.9 |
| 2020-06-22 | 279.99 | 274.46 | 279.06 | 276.46 | 121100.0 | 276.46 |
| 2020-06-19 | 280.9 | 273.59 | 277.99 | 278.83 | 280200.0 | 278.83 |
| 2020-06-18 | 275.22 | 271.0 | 271.72 | 274.31 | 110600.0 | 274.31 |
| 2020-06-17 | 279.0 | 273.62 | 279.0 | 275.2 | 87200.0 | 275.2 |
| 2020-06-16 | 284.81 | 269.77 | 284.15 | 277.8 | 100300.0 | 277.8 |
| 2020-06-15 | 274.1 | 258.5 | 260.57 | 272.69 | 133300.0 | 272.69 |
| 2020-06-12 | 276.58 | 261.19 | 271.04 | 271.62 | 95200.0 | 271.62 |
| 2020-06-11 | 278.54 | 260.23 | 277.9 | 263.13 | 160900.0 | 263.13 |
| 2020-06-10 | 301.25 | 285.89 | 300.5 | 288.24 | 105600.0 | 288.24 |
| 2020-06-09 | 300.81 | 286.96 | 289.6 | 295.25 | 158700.0 | 295.25 |
| 2020-06-08 | 297.29 | 286.55 | 286.55 | 294.92 | 133300.0 | 294.92 |
| 2020-06-05 | 302.48 | 284.32 | 294.92 | 285.91 | 162200.0 | 285.91 |
| 2020-06-04 | 287.86 | 268.99 | 269.5 | 284.39 | 164400.0 | 284.39 |
| 2020-06-03 | 272.94 | 265.11 | 272.94 | 269.57 | 139900.0 | 269.57 |
| 2020-06-02 | 273.61 | 265.57 | 270.87 | 268.24 | 152200.0 | 268.24 |
| 2020-06-01 | 272.37 | 260.0 | 265.05 | 267.9 | 103200.0 | 267.9 |
| 2020-05-29 | 266.21 | 256.3 | 263.36 | 260.02 | 103400.0 | 260.02 |
| 2020-05-28 | 273.93 | 262.67 | 272.94 | 265.3 | 159000.0 | 265.3 |
| 2020-05-27 | 271.6 | 253.82 | 263.12 | 269.39 | 169900.0 | 269.39 |
| 2020-05-26 | 261.63 | 255.51 | 257.55 | 257.3 | 130000.0 | 257.3 |
| 2020-05-22 | 260.41 | 250.33 | 257.14 | 252.26 | 105200.0 | 252.26 |
| 2020-05-21 | 265.0 | 257.28 | 257.29 | 257.28 | 113700.0 | 257.28 |
| 2020-05-20 | 262.55 | 255.51 | 257.86 | 257.08 | 93900.0 | 257.08 |
| 2020-05-19 | 260.35 | 246.23 | 249.51 | 254.2 | 149700.0 | 254.2 |
| 2020-05-18 | 254.8 | 245.6 | 247.2 | 250.35 | 175500.0 | 250.35 |
| 2020-05-15 | 244.0 | 236.98 | 238.55 | 239.15 | 118800.0 | 239.15 |
| 2020-05-14 | 243.81 | 225.18 | 230.61 | 241.16 | 167500.0 | 241.16 |
| 2020-05-13 | 242.48 | 225.11 | 240.52 | 233.1 | 199400.0 | 233.1 |
| 2020-05-12 | 252.37 | 242.53 | 246.86 | 242.55 | 155100.0 | 242.55 |
| 2020-05-11 | 248.0 | 237.35 | 242.65 | 244.6 | 142300.0 | 244.6 |
| 2020-05-08 | 248.77 | 237.55 | 238.59 | 244.38 | 174300.0 | 244.38 |
| 2020-05-07 | 238.71 | 230.5 | 232.39 | 233.6 | 290900.0 | 233.6 |
| 2020-05-06 | 235.72 | 222.98 | 231.44 | 230.15 | 286900.0 | 230.15 |
| 2020-05-05 | 250.88 | 227.27 | 230.0 | 234.2 | 385700.0 | 234.2 |
| 2020-05-04 | 245.39 | 230.68 | 237.76 | 245.39 | 156200.0 | 245.39 |
| 2020-05-01 | 244.05 | 235.21 | 244.05 | 241.13 | 368100.0 | 241.13 |
| 2020-04-30 | 255.41 | 242.63 | 250.59 | 249.37 | 354100.0 | 249.37 |
| 2020-04-29 | 254.35 | 227.62 | 227.62 | 249.59 | 241400.0 | 249.59 |
| 2020-04-28 | 237.26 | 217.19 | 227.26 | 223.43 | 300600.0 | 223.43 |
| 2020-04-27 | 228.29 | 217.31 | 217.31 | 223.3 | 167900.0 | 223.3 |
| 2020-04-24 | 219.03 | 209.6 | 212.5 | 215.64 | 172200.0 | 215.64 |
| 2020-04-23 | 218.11 | 205.76 | 206.42 | 211.25 | 143100.0 | 211.25 |
| 2020-04-22 | 214.95 | 205.01 | 208.51 | 206.33 | 140200.0 | 206.33 |
| 2020-04-21 | 205.8 | 195.95 | 198.12 | 203.47 | 393300.0 | 203.47 |
| 2020-04-20 | 208.41 | 194.55 | 195.77 | 202.93 | 196100.0 | 202.93 |
| 2020-04-17 | 205.69 | 194.15 | 200.0 | 198.3 | 353700.0 | 198.3 |
| 2020-04-16 | 194.85 | 175.01 | 183.42 | 192.16 | 267300.0 | 192.16 |
| 2020-04-15 | 195.99 | 178.24 | 190.86 | 180.35 | 407400.0 | 180.35 |
| 2020-04-14 | 206.0 | 194.0 | 196.65 | 198.72 | 163200.0 | 198.72 |
| 2020-04-13 | 207.0 | 183.99 | 201.0 | 190.09 | 269300.0 | 190.09 |
| 2020-04-09 | 214.97 | 190.31 | 192.11 | 200.53 | 311900.0 | 200.53 |
| 2020-04-08 | 201.58 | 181.34 | 196.53 | 185.97 | 335200.0 | 185.97 |
| 2020-04-07 | 196.99 | 175.92 | 179.07 | 194.4 | 654400.0 | 194.4 |
| 2020-04-06 | 173.47 | 145.0 | 145.0 | 166.8 | 412900.0 | 166.8 |
| 2020-04-03 | 153.7 | 135.72 | 150.73 | 137.12 | 597600.0 | 137.12 |
| 2020-04-02 | 159.0 | 148.63 | 155.58 | 149.59 | 401700.0 | 149.59 |
| 2020-04-01 | 178.27 | 150.41 | 177.21 | 157.83 | 424000.0 | 157.83 |
| 2020-03-31 | 197.49 | 176.24 | 189.29 | 183.39 | 201200.0 | 183.39 |
| 2020-03-30 | 197.99 | 182.52 | 193.76 | 190.56 | 195700.0 | 190.56 |
| 2020-03-27 | 195.26 | 182.0 | 192.36 | 192.18 | 176300.0 | 192.18 |
| 2020-03-26 | 215.0 | 195.56 | 202.0 | 200.99 | 168100.0 | 200.99 |
| 2020-03-25 | 213.29 | 185.39 | 189.08 | 199.75 | 275500.0 | 199.75 |
| 2020-03-24 | 192.95 | 169.73 | 173.83 | 188.82 | 215700.0 | 188.82 |
| 2020-03-23 | 188.67 | 156.57 | 188.67 | 164.25 | 371300.0 | 164.25 |
| 2020-03-20 | 218.66 | 178.85 | 199.36 | 188.21 | 224500.0 | 188.21 |
| 2020-03-19 | 211.41 | 171.01 | 196.02 | 198.84 | 282800.0 | 198.84 |
| 2020-03-18 | 233.69 | 175.74 | 227.89 | 197.58 | 268100.0 | 197.58 |
| 2020-03-17 | 265.03 | 233.07 | 259.1 | 241.44 | 224800.0 | 241.44 |
| 2020-03-16 | 253.88 | 211.65 | 215.71 | 253.87 | 194800.0 | 253.87 |
| 2020-03-13 | 247.56 | 223.63 | 240.14 | 247.56 | 202300.0 | 247.56 |
| 2020-03-12 | 236.27 | 219.75 | 226.59 | 223.34 | 196700.0 | 223.34 |
| 2020-03-11 | 268.05 | 247.08 | 263.06 | 249.77 | 294800.0 | 249.77 |
| 2020-03-10 | 276.49 | 256.95 | 276.49 | 270.29 | 183100.0 | 270.29 |
| 2020-03-09 | 275.73 | 255.0 | 257.0 | 267.72 | 291200.0 | 267.72 |
| 2020-03-06 | 286.45 | 265.1 | 265.1 | 283.12 | 231800.0 | 283.12 |
| 2020-03-05 | 280.5 | 269.46 | 276.34 | 272.7 | 223000.0 | 272.7 |
| 2020-03-04 | 286.81 | 267.71 | 269.52 | 284.35 | 175400.0 | 284.35 |
| 2020-03-03 | 289.02 | 263.63 | 284.12 | 265.63 | 166900.0 | 265.63 |
| 2020-03-02 | 284.3 | 272.02 | 277.94 | 283.91 | 165100.0 | 283.91 |
| 2020-02-28 | 277.0 | 260.11 | 264.56 | 275.82 | 217100.0 | 275.82 |
| 2020-02-27 | 288.48 | 272.56 | 283.63 | 272.57 | 215200.0 | 272.57 |
| 2020-02-26 | 301.05 | 288.38 | 294.0 | 289.74 | 226100.0 | 289.74 |
| 2020-02-25 | 312.0 | 285.95 | 306.46 | 292.87 | 728700.0 | 292.87 |
| 2020-02-24 | 343.89 | 325.0 | 325.94 | 341.33 | 210900.0 | 341.33 |
| 2020-02-21 | 342.09 | 333.59 | 340.8 | 337.49 | 114400.0 | 337.49 |
| 2020-02-20 | 343.95 | 330.59 | 331.05 | 343.18 | 126500.0 | 343.18 |
| 2020-02-19 | 335.08 | 326.79 | 334.06 | 330.86 | 91400.0 | 330.86 |
| 2020-02-18 | 334.51 | 323.94 | 325.88 | 331.46 | 82600.0 | 331.46 |