| 名前 | Ubiquiti Inc. Common Stock |
| ティッカー | UI |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 351.6 | 340.26 | 351.6 | 349.11 | 71000.0 | 349.11 |
| 2021-02-12 | 359.27 | 352.04 | 356.5 | 353.95 | 49400.0 | 353.95 |
| 2021-02-11 | 356.64 | 348.36 | 352.1 | 356.56 | 76700.0 | 356.16 |
| 2021-02-10 | 362.89 | 344.2 | 361.02 | 349.54 | 108700.0 | 349.15 |
| 2021-02-09 | 362.68 | 348.7 | 349.0 | 357.07 | 109100.0 | 356.67 |
| 2021-02-08 | 353.43 | 338.55 | 342.57 | 346.64 | 113500.0 | 346.25 |
| 2021-02-05 | 353.53 | 331.88 | 344.34 | 339.0 | 225300.0 | 338.62 |
| 2021-02-04 | 314.88 | 303.2 | 305.57 | 313.94 | 132600.0 | 313.59 |
| 2021-02-03 | 307.83 | 296.16 | 304.5 | 303.66 | 81800.0 | 303.32 |
| 2021-02-02 | 321.97 | 293.57 | 321.97 | 304.64 | 169600.0 | 304.3 |
| 2021-02-01 | 324.24 | 308.54 | 308.88 | 319.55 | 185900.0 | 319.19 |
| 2021-01-29 | 310.72 | 294.26 | 295.43 | 307.99 | 159900.0 | 307.64 |
| 2021-01-28 | 323.6 | 291.54 | 300.0 | 298.57 | 241100.0 | 298.24 |
| 2021-01-27 | 305.36 | 271.89 | 273.12 | 302.49 | 240200.0 | 302.15 |
| 2021-01-26 | 275.94 | 266.17 | 268.83 | 275.72 | 98500.0 | 275.41 |
| 2021-01-25 | 271.99 | 263.17 | 267.63 | 269.73 | 109500.0 | 269.43 |
| 2021-01-22 | 268.41 | 260.0 | 260.0 | 264.95 | 99600.0 | 264.65 |
| 2021-01-21 | 262.17 | 254.58 | 258.43 | 262.16 | 111000.0 | 261.87 |
| 2021-01-20 | 258.44 | 251.95 | 252.11 | 257.76 | 140400.0 | 257.47 |
| 2021-01-19 | 253.81 | 248.14 | 249.98 | 251.19 | 135800.0 | 250.91 |
| 2021-01-15 | 248.88 | 236.11 | 241.32 | 247.29 | 169100.0 | 247.01 |
| 2021-01-14 | 251.0 | 242.0 | 244.39 | 243.13 | 116500.0 | 242.86 |
| 2021-01-13 | 255.5 | 242.4 | 254.4 | 243.76 | 111200.0 | 243.49 |
| 2021-01-12 | 256.0 | 250.41 | 250.62 | 253.23 | 87000.0 | 252.95 |
| 2021-01-11 | 259.02 | 252.5 | 254.38 | 257.45 | 106300.0 | 257.16 |
| 2021-01-08 | 262.21 | 252.5 | 258.0 | 257.0 | 121600.0 | 256.71 |
| 2021-01-07 | 271.82 | 255.28 | 267.94 | 257.61 | 164000.0 | 257.32 |
| 2021-01-06 | 276.58 | 266.11 | 273.8 | 267.75 | 122500.0 | 267.45 |
| 2021-01-05 | 279.95 | 270.24 | 271.74 | 278.0 | 98800.0 | 277.69 |
| 2021-01-04 | 277.63 | 265.73 | 277.63 | 270.76 | 135000.0 | 270.46 |
| 2020-12-31 | 281.24 | 274.86 | 281.24 | 278.51 | 59600.0 | 278.2 |
| 2020-12-30 | 284.89 | 275.33 | 278.0 | 278.93 | 76800.0 | 278.62 |
| 2020-12-29 | 278.81 | 270.99 | 278.05 | 275.01 | 84200.0 | 274.7 |
| 2020-12-28 | 277.13 | 273.7 | 276.09 | 275.26 | 60600.0 | 274.95 |
| 2020-12-24 | 276.07 | 270.23 | 274.7 | 273.0 | 37200.0 | 272.69 |
| 2020-12-23 | 280.86 | 272.46 | 280.11 | 273.37 | 72200.0 | 273.06 |
| 2020-12-22 | 282.11 | 272.0 | 273.2 | 281.31 | 90700.0 | 280.99 |
| 2020-12-21 | 274.26 | 266.04 | 272.63 | 274.17 | 113600.0 | 273.86 |
| 2020-12-18 | 275.31 | 267.05 | 267.62 | 273.33 | 167200.0 | 273.02 |
| 2020-12-17 | 266.5 | 259.11 | 261.2 | 266.0 | 83300.0 | 265.7 |
| 2020-12-16 | 262.74 | 257.48 | 257.48 | 261.94 | 67700.0 | 261.65 |
| 2020-12-15 | 260.98 | 250.8 | 253.25 | 257.34 | 49900.0 | 257.05 |
| 2020-12-14 | 264.68 | 251.21 | 261.49 | 253.14 | 80500.0 | 252.86 |
| 2020-12-11 | 263.18 | 254.21 | 259.26 | 261.8 | 70600.0 | 261.51 |
| 2020-12-10 | 261.0 | 250.01 | 251.54 | 260.43 | 61300.0 | 260.14 |
| 2020-12-09 | 268.0 | 249.98 | 268.0 | 253.12 | 77200.0 | 252.84 |
| 2020-12-08 | 272.57 | 264.59 | 264.76 | 266.83 | 79900.0 | 266.53 |
| 2020-12-07 | 264.51 | 255.58 | 258.16 | 263.44 | 81300.0 | 263.14 |
| 2020-12-04 | 257.54 | 252.29 | 252.53 | 257.15 | 48700.0 | 256.86 |
| 2020-12-03 | 252.89 | 247.59 | 249.45 | 251.07 | 38300.0 | 250.79 |
| 2020-12-02 | 251.14 | 246.15 | 249.47 | 248.72 | 43400.0 | 248.44 |
| 2020-12-01 | 252.0 | 246.38 | 250.81 | 251.21 | 78300.0 | 250.93 |
| 2020-11-30 | 249.36 | 244.7 | 245.74 | 248.11 | 63000.0 | 247.83 |
| 2020-11-27 | 246.92 | 240.75 | 240.75 | 246.57 | 28000.0 | 246.29 |
| 2020-11-25 | 245.25 | 240.75 | 243.97 | 241.45 | 39500.0 | 241.18 |
| 2020-11-24 | 246.85 | 241.79 | 244.78 | 246.36 | 63300.0 | 246.08 |
| 2020-11-23 | 248.48 | 240.99 | 246.44 | 244.17 | 43900.0 | 243.9 |
| 2020-11-20 | 248.98 | 242.52 | 244.75 | 245.64 | 74100.0 | 245.36 |
| 2020-11-19 | 245.8 | 241.42 | 241.6 | 243.75 | 63000.0 | 243.48 |
| 2020-11-18 | 250.0 | 242.68 | 250.0 | 243.12 | 107400.0 | 242.85 |
| 2020-11-17 | 254.04 | 248.17 | 249.87 | 249.89 | 119100.0 | 249.61 |
| 2020-11-16 | 258.55 | 249.88 | 255.0 | 252.72 | 66500.0 | 252.44 |
| 2020-11-13 | 257.89 | 250.34 | 253.13 | 253.06 | 86900.0 | 252.78 |
| 2020-11-12 | 269.02 | 249.43 | 268.51 | 250.81 | 151200.0 | 250.13 |
| 2020-11-11 | 271.32 | 255.76 | 257.22 | 270.05 | 147200.0 | 269.32 |
| 2020-11-10 | 260.35 | 253.27 | 257.0 | 255.9 | 131700.0 | 255.21 |
| 2020-11-09 | 266.59 | 252.58 | 252.58 | 257.01 | 256400.0 | 256.31 |
| 2020-11-06 | 245.78 | 216.06 | 218.0 | 245.22 | 314900.0 | 244.55 |
| 2020-11-05 | 198.94 | 193.82 | 194.0 | 197.8 | 83900.0 | 197.26 |
| 2020-11-04 | 197.06 | 190.89 | 194.48 | 191.56 | 85300.0 | 191.04 |
| 2020-11-03 | 192.64 | 186.31 | 187.47 | 192.04 | 119700.0 | 191.52 |
| 2020-11-02 | 188.11 | 182.87 | 187.76 | 185.36 | 130100.0 | 184.86 |
| 2020-10-30 | 187.37 | 184.11 | 185.22 | 185.61 | 92400.0 | 185.11 |
| 2020-10-29 | 187.69 | 183.33 | 184.22 | 186.49 | 114300.0 | 185.98 |
| 2020-10-28 | 188.34 | 183.81 | 186.14 | 184.58 | 92600.0 | 184.08 |
| 2020-10-27 | 190.64 | 187.16 | 187.95 | 189.64 | 83100.0 | 189.13 |
| 2020-10-26 | 191.42 | 185.77 | 189.91 | 188.3 | 75200.0 | 187.79 |
| 2020-10-23 | 196.0 | 189.59 | 195.14 | 191.3 | 98900.0 | 190.78 |
| 2020-10-22 | 199.89 | 194.2 | 198.08 | 195.04 | 110500.0 | 194.51 |
| 2020-10-21 | 203.49 | 198.06 | 198.57 | 198.08 | 107300.0 | 197.54 |
| 2020-10-20 | 205.42 | 195.61 | 201.43 | 197.92 | 123800.0 | 197.38 |
| 2020-10-19 | 207.24 | 199.37 | 199.56 | 200.18 | 110900.0 | 199.64 |
| 2020-10-16 | 200.77 | 192.03 | 192.61 | 198.9 | 121800.0 | 198.36 |
| 2020-10-15 | 193.39 | 186.42 | 186.84 | 191.81 | 87400.0 | 191.29 |
| 2020-10-14 | 190.97 | 186.78 | 189.98 | 188.7 | 89500.0 | 188.19 |
| 2020-10-13 | 191.69 | 188.21 | 190.23 | 189.66 | 92700.0 | 189.15 |
| 2020-10-12 | 190.88 | 186.35 | 190.88 | 190.23 | 108400.0 | 189.71 |
| 2020-10-09 | 191.2 | 187.33 | 188.0 | 189.39 | 89600.0 | 188.88 |
| 2020-10-08 | 188.11 | 183.64 | 183.72 | 187.49 | 174000.0 | 186.98 |
| 2020-10-07 | 186.5 | 180.31 | 181.76 | 183.5 | 263900.0 | 183.0 |
| 2020-10-06 | 182.63 | 175.08 | 175.08 | 179.35 | 239600.0 | 178.86 |
| 2020-10-05 | 178.27 | 164.95 | 165.46 | 176.37 | 230100.0 | 175.89 |
| 2020-10-02 | 170.79 | 164.8 | 165.49 | 165.26 | 213500.0 | 164.81 |
| 2020-10-01 | 171.98 | 163.64 | 166.8 | 168.54 | 210100.0 | 168.08 |
| 2020-09-30 | 169.4 | 164.12 | 166.0 | 166.66 | 216100.0 | 166.21 |
| 2020-09-29 | 171.86 | 160.24 | 160.25 | 165.38 | 233100.0 | 164.93 |
| 2020-09-28 | 162.94 | 157.72 | 162.28 | 160.93 | 163400.0 | 160.49 |
| 2020-09-25 | 162.04 | 157.51 | 160.47 | 159.96 | 140200.0 | 159.53 |
| 2020-09-24 | 162.09 | 150.75 | 151.6 | 160.38 | 258800.0 | 159.94 |
| 2020-09-23 | 159.23 | 152.25 | 155.11 | 152.31 | 125500.0 | 151.9 |
| 2020-09-22 | 160.59 | 152.93 | 157.72 | 155.53 | 161300.0 | 155.11 |
| 2020-09-21 | 160.26 | 151.57 | 152.01 | 157.66 | 209300.0 | 157.23 |
| 2020-09-18 | 157.12 | 152.93 | 154.72 | 154.36 | 357000.0 | 153.94 |
| 2020-09-17 | 156.33 | 152.01 | 152.01 | 153.87 | 111000.0 | 153.45 |
| 2020-09-16 | 157.24 | 153.81 | 155.55 | 154.45 | 107200.0 | 154.03 |
| 2020-09-15 | 157.23 | 152.76 | 152.76 | 155.35 | 147400.0 | 154.93 |
| 2020-09-14 | 155.26 | 151.34 | 155.01 | 152.24 | 131000.0 | 151.83 |
| 2020-09-11 | 157.5 | 152.25 | 153.89 | 153.48 | 140400.0 | 153.06 |
| 2020-09-10 | 162.85 | 151.65 | 161.92 | 152.57 | 228800.0 | 152.16 |
| 2020-09-09 | 164.36 | 160.3 | 160.3 | 161.86 | 151400.0 | 161.42 |
| 2020-09-08 | 165.71 | 160.22 | 162.35 | 160.48 | 206600.0 | 160.04 |
| 2020-09-04 | 166.03 | 157.85 | 164.94 | 164.82 | 177500.0 | 164.37 |
| 2020-09-03 | 185.93 | 163.72 | 185.93 | 164.6 | 222900.0 | 164.15 |
| 2020-09-02 | 188.69 | 184.86 | 186.05 | 187.49 | 71200.0 | 186.98 |
| 2020-09-01 | 186.11 | 181.55 | 181.55 | 185.78 | 51300.0 | 185.28 |
| 2020-08-31 | 184.36 | 181.19 | 183.84 | 181.75 | 96500.0 | 181.26 |
| 2020-08-28 | 184.28 | 181.44 | 184.1 | 183.44 | 67400.0 | 182.94 |
| 2020-08-27 | 187.2 | 182.22 | 187.2 | 183.99 | 65300.0 | 183.09 |
| 2020-08-26 | 188.5 | 184.34 | 188.5 | 185.72 | 48700.0 | 184.81 |
| 2020-08-25 | 189.77 | 186.93 | 186.93 | 188.26 | 40900.0 | 187.34 |
| 2020-08-24 | 191.43 | 185.17 | 189.0 | 188.11 | 87600.0 | 187.19 |
| 2020-08-21 | 188.19 | 180.0 | 180.0 | 185.63 | 125400.0 | 184.72 |
| 2020-08-20 | 187.14 | 184.13 | 184.72 | 186.71 | 67700.0 | 185.8 |
| 2020-08-19 | 186.85 | 181.97 | 182.5 | 184.72 | 68300.0 | 183.82 |
| 2020-08-18 | 184.5 | 180.69 | 183.94 | 181.82 | 95500.0 | 180.93 |
| 2020-08-17 | 188.65 | 182.11 | 187.15 | 183.25 | 80200.0 | 182.36 |
| 2020-08-14 | 189.69 | 184.51 | 189.69 | 186.4 | 64800.0 | 185.49 |
| 2020-08-13 | 190.91 | 187.74 | 190.91 | 188.26 | 64100.0 | 187.34 |
| 2020-08-12 | 191.56 | 188.3 | 191.26 | 191.02 | 81800.0 | 190.09 |
| 2020-08-11 | 192.59 | 188.44 | 190.7 | 189.12 | 66100.0 | 188.2 |
| 2020-08-10 | 193.5 | 185.0 | 191.4 | 190.73 | 128800.0 | 189.8 |
| 2020-08-07 | 195.0 | 190.86 | 192.76 | 191.98 | 54900.0 | 191.04 |
| 2020-08-06 | 194.94 | 191.93 | 192.25 | 194.94 | 105000.0 | 193.99 |
| 2020-08-05 | 191.55 | 187.81 | 188.99 | 191.55 | 57200.0 | 190.61 |
| 2020-08-04 | 191.5 | 185.76 | 191.5 | 187.37 | 67400.0 | 186.46 |
| 2020-08-03 | 194.21 | 186.01 | 186.01 | 191.64 | 118000.0 | 190.7 |
| 2020-07-31 | 186.15 | 179.97 | 184.51 | 185.3 | 62300.0 | 184.4 |
| 2020-07-30 | 184.9 | 180.26 | 182.92 | 184.84 | 42800.0 | 183.94 |
| 2020-07-29 | 185.94 | 180.56 | 181.22 | 184.81 | 54800.0 | 183.91 |
| 2020-07-28 | 184.6 | 178.74 | 184.41 | 179.49 | 56500.0 | 178.61 |
| 2020-07-27 | 186.19 | 181.5 | 181.98 | 185.23 | 49900.0 | 184.33 |
| 2020-07-24 | 186.59 | 180.68 | 185.27 | 181.38 | 44600.0 | 180.49 |
| 2020-07-23 | 190.2 | 183.95 | 184.49 | 186.2 | 54300.0 | 185.29 |
| 2020-07-22 | 189.0 | 183.63 | 186.08 | 184.16 | 60500.0 | 183.26 |
| 2020-07-21 | 188.28 | 184.05 | 184.05 | 186.6 | 73500.0 | 185.69 |
| 2020-07-20 | 183.47 | 178.96 | 179.7 | 182.92 | 90500.0 | 182.03 |
| 2020-07-17 | 181.37 | 174.59 | 174.59 | 180.47 | 78500.0 | 179.59 |
| 2020-07-16 | 175.67 | 173.67 | 174.48 | 174.88 | 41900.0 | 174.03 |
| 2020-07-15 | 179.99 | 175.93 | 178.01 | 176.23 | 59800.0 | 175.37 |
| 2020-07-14 | 176.3 | 171.3 | 173.5 | 176.16 | 64500.0 | 175.3 |
| 2020-07-13 | 180.35 | 173.86 | 178.47 | 174.18 | 67000.0 | 173.33 |
| 2020-07-10 | 183.5 | 177.64 | 183.5 | 178.47 | 67700.0 | 177.6 |
| 2020-07-09 | 184.84 | 178.79 | 178.79 | 184.54 | 86200.0 | 183.64 |
| 2020-07-08 | 180.01 | 176.08 | 177.93 | 179.05 | 79000.0 | 178.18 |
| 2020-07-07 | 181.45 | 175.74 | 178.5 | 175.94 | 71300.0 | 175.08 |
| 2020-07-06 | 181.88 | 176.7 | 178.02 | 178.44 | 117100.0 | 177.57 |
| 2020-07-02 | 176.15 | 171.25 | 173.11 | 174.95 | 104300.0 | 174.1 |
| 2020-07-01 | 173.6 | 170.14 | 173.6 | 171.06 | 83800.0 | 170.22 |
| 2020-06-30 | 175.15 | 168.62 | 170.21 | 174.56 | 110400.0 | 173.71 |
| 2020-06-29 | 173.08 | 168.58 | 173.08 | 171.28 | 102800.0 | 170.44 |
| 2020-06-26 | 172.08 | 167.84 | 167.84 | 171.8 | 167000.0 | 170.96 |
| 2020-06-25 | 169.02 | 164.03 | 166.0 | 168.87 | 58900.0 | 168.05 |
| 2020-06-24 | 170.0 | 164.42 | 169.26 | 166.67 | 82000.0 | 165.86 |
| 2020-06-23 | 173.3 | 170.28 | 173.3 | 170.28 | 51300.0 | 169.45 |
| 2020-06-22 | 172.81 | 169.03 | 171.65 | 171.59 | 63100.0 | 170.75 |
| 2020-06-19 | 177.14 | 168.68 | 177.0 | 170.62 | 123500.0 | 169.79 |
| 2020-06-18 | 175.32 | 172.62 | 173.76 | 174.42 | 63300.0 | 173.57 |
| 2020-06-17 | 179.35 | 174.34 | 177.61 | 175.21 | 80000.0 | 174.35 |
| 2020-06-16 | 176.45 | 172.0 | 175.04 | 175.97 | 107500.0 | 175.11 |
| 2020-06-15 | 170.25 | 164.63 | 166.75 | 168.62 | 155900.0 | 167.8 |
| 2020-06-12 | 173.69 | 166.75 | 171.2 | 170.23 | 90500.0 | 169.4 |
| 2020-06-11 | 178.28 | 166.95 | 178.28 | 166.98 | 194600.0 | 166.16 |
| 2020-06-10 | 183.71 | 179.67 | 181.72 | 182.04 | 148800.0 | 181.15 |
| 2020-06-09 | 182.41 | 179.61 | 179.96 | 181.72 | 58100.0 | 180.83 |
| 2020-06-08 | 181.95 | 178.98 | 179.17 | 181.92 | 96500.0 | 181.03 |
| 2020-06-05 | 183.5 | 179.12 | 180.0 | 179.94 | 80000.0 | 179.06 |
| 2020-06-04 | 184.42 | 178.84 | 182.55 | 180.5 | 77100.0 | 179.62 |
| 2020-06-03 | 184.59 | 178.91 | 179.3 | 182.77 | 106800.0 | 181.88 |
| 2020-06-02 | 182.58 | 178.13 | 181.04 | 179.47 | 117200.0 | 178.59 |
| 2020-06-01 | 183.73 | 180.33 | 183.73 | 181.04 | 138100.0 | 180.16 |
| 2020-05-29 | 185.63 | 179.78 | 180.91 | 184.41 | 283800.0 | 183.51 |
| 2020-05-28 | 181.74 | 178.26 | 178.49 | 180.08 | 187000.0 | 179.2 |
| 2020-05-27 | 180.45 | 176.66 | 180.4 | 178.26 | 151000.0 | 177.39 |
| 2020-05-26 | 183.74 | 179.15 | 182.75 | 180.05 | 146400.0 | 179.17 |
| 2020-05-22 | 178.15 | 175.68 | 177.83 | 178.02 | 117500.0 | 177.15 |
| 2020-05-21 | 183.55 | 178.04 | 181.0 | 178.83 | 123100.0 | 177.96 |
| 2020-05-20 | 182.06 | 178.44 | 179.44 | 181.79 | 144200.0 | 180.9 |
| 2020-05-19 | 179.65 | 176.02 | 178.46 | 176.02 | 120200.0 | 175.16 |
| 2020-05-18 | 176.84 | 167.92 | 169.83 | 175.89 | 153300.0 | 175.03 |
| 2020-05-15 | 174.14 | 170.53 | 171.58 | 172.97 | 105000.0 | 172.13 |
| 2020-05-14 | 175.0 | 170.46 | 174.5 | 173.57 | 109800.0 | 172.42 |
| 2020-05-13 | 184.0 | 173.26 | 183.08 | 177.25 | 159500.0 | 176.08 |
| 2020-05-12 | 189.5 | 183.77 | 188.0 | 183.78 | 134800.0 | 182.57 |
| 2020-05-11 | 189.25 | 183.81 | 185.44 | 187.37 | 156200.0 | 186.13 |
| 2020-05-08 | 192.87 | 175.8 | 176.2 | 188.62 | 509000.0 | 187.37 |
| 2020-05-07 | 161.71 | 158.52 | 160.49 | 160.18 | 106300.0 | 159.12 |
| 2020-05-06 | 159.67 | 156.05 | 159.04 | 157.29 | 158200.0 | 156.25 |
| 2020-05-05 | 160.22 | 157.9 | 159.0 | 158.21 | 67400.0 | 157.17 |
| 2020-05-04 | 158.31 | 154.7 | 155.5 | 157.14 | 69700.0 | 156.1 |
| 2020-05-01 | 159.93 | 154.83 | 159.93 | 155.62 | 102200.0 | 154.59 |
| 2020-04-30 | 166.8 | 161.26 | 164.71 | 162.03 | 96000.0 | 160.96 |
| 2020-04-29 | 167.55 | 163.92 | 163.97 | 165.54 | 106400.0 | 164.45 |
| 2020-04-28 | 166.93 | 160.01 | 163.68 | 160.84 | 108300.0 | 159.78 |
| 2020-04-27 | 164.46 | 156.03 | 157.44 | 163.17 | 122900.0 | 162.09 |
| 2020-04-24 | 155.82 | 152.17 | 154.33 | 154.65 | 73500.0 | 153.63 |
| 2020-04-23 | 156.96 | 152.57 | 156.17 | 153.59 | 94300.0 | 152.58 |
| 2020-04-22 | 155.61 | 151.04 | 151.06 | 155.29 | 68800.0 | 154.26 |
| 2020-04-21 | 155.44 | 148.28 | 155.44 | 148.28 | 112400.0 | 147.3 |
| 2020-04-20 | 159.73 | 154.9 | 156.0 | 156.67 | 90500.0 | 155.64 |
| 2020-04-17 | 158.01 | 153.83 | 155.89 | 157.92 | 89100.0 | 156.88 |
| 2020-04-16 | 154.87 | 151.79 | 153.08 | 153.77 | 90300.0 | 152.75 |
| 2020-04-15 | 158.21 | 151.26 | 158.21 | 152.11 | 143400.0 | 151.11 |
| 2020-04-14 | 161.5 | 156.98 | 157.7 | 160.57 | 107200.0 | 159.51 |
| 2020-04-13 | 155.0 | 150.89 | 154.97 | 153.56 | 84800.0 | 152.55 |
| 2020-04-09 | 162.18 | 155.07 | 161.14 | 156.71 | 99700.0 | 155.68 |
| 2020-04-08 | 160.36 | 151.68 | 156.45 | 159.72 | 123700.0 | 158.67 |
| 2020-04-07 | 158.35 | 151.78 | 156.96 | 153.81 | 224900.0 | 152.79 |
| 2020-04-06 | 154.95 | 144.76 | 147.29 | 154.02 | 223000.0 | 153.0 |
| 2020-04-03 | 140.9 | 136.4 | 138.67 | 140.53 | 422500.0 | 139.6 |
| 2020-04-02 | 139.97 | 132.01 | 134.68 | 139.57 | 293700.0 | 138.65 |
| 2020-04-01 | 140.23 | 132.95 | 140.23 | 134.34 | 225400.0 | 133.45 |
| 2020-03-31 | 144.73 | 139.34 | 142.2 | 141.58 | 295000.0 | 140.65 |
| 2020-03-30 | 143.95 | 132.78 | 134.15 | 142.16 | 245200.0 | 141.22 |
| 2020-03-27 | 142.78 | 132.66 | 141.74 | 133.44 | 231800.0 | 132.56 |
| 2020-03-26 | 147.48 | 135.98 | 141.66 | 146.07 | 161000.0 | 145.11 |
| 2020-03-25 | 146.21 | 138.25 | 143.07 | 141.73 | 219700.0 | 140.79 |
| 2020-03-24 | 142.55 | 132.15 | 132.39 | 141.94 | 237500.0 | 141.0 |
| 2020-03-23 | 137.01 | 125.99 | 128.56 | 127.39 | 263000.0 | 126.55 |
| 2020-03-20 | 139.72 | 127.11 | 133.3 | 128.62 | 312400.0 | 127.77 |
| 2020-03-19 | 139.5 | 122.62 | 123.86 | 131.46 | 386400.0 | 130.59 |
| 2020-03-18 | 139.59 | 123.07 | 127.0 | 125.0 | 417000.0 | 124.17 |
| 2020-03-17 | 137.25 | 120.1 | 120.1 | 133.81 | 390100.0 | 132.93 |
| 2020-03-16 | 126.3 | 110.01 | 111.22 | 118.25 | 374000.0 | 117.47 |
| 2020-03-13 | 123.39 | 116.15 | 117.49 | 122.92 | 440800.0 | 122.11 |
| 2020-03-12 | 124.27 | 113.45 | 123.6 | 113.45 | 411600.0 | 112.7 |
| 2020-03-11 | 134.88 | 128.92 | 133.71 | 129.5 | 336700.0 | 128.64 |
| 2020-03-10 | 136.58 | 129.13 | 131.69 | 135.63 | 240900.0 | 134.73 |
| 2020-03-09 | 134.44 | 120.83 | 133.99 | 127.85 | 344000.0 | 127.01 |
| 2020-03-06 | 143.58 | 139.1 | 139.1 | 143.24 | 198300.0 | 142.29 |
| 2020-03-05 | 143.14 | 140.36 | 141.27 | 142.46 | 155600.0 | 141.52 |
| 2020-03-04 | 144.64 | 140.17 | 142.5 | 143.95 | 178400.0 | 143.0 |
| 2020-03-03 | 144.08 | 139.16 | 140.02 | 141.19 | 215800.0 | 140.26 |
| 2020-03-02 | 140.29 | 134.03 | 136.55 | 139.88 | 240600.0 | 138.96 |
| 2020-02-28 | 137.39 | 130.29 | 130.29 | 135.66 | 371000.0 | 134.76 |
| 2020-02-27 | 138.23 | 131.49 | 131.83 | 134.19 | 332800.0 | 133.3 |
| 2020-02-26 | 138.77 | 134.65 | 134.99 | 135.02 | 237000.0 | 134.13 |
| 2020-02-25 | 137.36 | 133.72 | 136.76 | 134.13 | 255400.0 | 133.24 |
| 2020-02-24 | 137.58 | 134.18 | 135.0 | 135.78 | 240100.0 | 134.88 |
| 2020-02-21 | 144.45 | 140.33 | 144.45 | 140.95 | 183200.0 | 140.02 |
| 2020-02-20 | 146.56 | 141.78 | 145.75 | 145.35 | 188200.0 | 144.39 |
| 2020-02-19 | 147.5 | 144.5 | 144.99 | 146.75 | 181300.0 | 145.78 |
| 2020-02-18 | 145.47 | 143.62 | 144.13 | 144.02 | 156000.0 | 143.07 |