| 名前 | Varian Medical Systems Inc. Common Stock |
| ティッカー | VAR |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 176.5 | 176.08 | 176.5 | 176.15 | 701800.0 | 176.15 |
| 2021-02-12 | 176.35 | 176.01 | 176.32 | 176.12 | 322600.0 | 176.12 |
| 2021-02-11 | 176.33 | 175.95 | 176.32 | 176.09 | 984000.0 | 176.09 |
| 2021-02-10 | 176.41 | 176.06 | 176.36 | 176.21 | 430400.0 | 176.21 |
| 2021-02-09 | 176.43 | 176.19 | 176.31 | 176.21 | 215400.0 | 176.21 |
| 2021-02-08 | 176.44 | 176.2 | 176.38 | 176.36 | 383100.0 | 176.36 |
| 2021-02-05 | 176.42 | 176.07 | 176.42 | 176.4 | 383200.0 | 176.4 |
| 2021-02-04 | 176.32 | 175.85 | 175.9 | 176.07 | 663100.0 | 176.07 |
| 2021-02-03 | 176.2 | 175.76 | 176.03 | 175.76 | 771300.0 | 175.76 |
| 2021-02-02 | 176.35 | 176.01 | 176.24 | 176.02 | 495800.0 | 176.02 |
| 2021-02-01 | 176.39 | 175.57 | 175.84 | 176.09 | 832800.0 | 176.09 |
| 2021-01-29 | 175.71 | 175.0 | 175.15 | 175.57 | 1042000.0 | 175.57 |
| 2021-01-28 | 175.85 | 175.12 | 175.2 | 175.39 | 608300.0 | 175.39 |
| 2021-01-27 | 175.35 | 174.65 | 175.12 | 175.15 | 1765400.0 | 175.15 |
| 2021-01-26 | 175.45 | 175.07 | 175.32 | 175.35 | 552000.0 | 175.35 |
| 2021-01-25 | 175.6 | 175.25 | 175.5 | 175.33 | 577900.0 | 175.33 |
| 2021-01-22 | 175.71 | 175.47 | 175.65 | 175.47 | 665300.0 | 175.47 |
| 2021-01-21 | 175.92 | 175.6 | 175.7 | 175.6 | 670700.0 | 175.6 |
| 2021-01-20 | 175.94 | 175.65 | 175.73 | 175.86 | 514300.0 | 175.86 |
| 2021-01-19 | 175.77 | 175.47 | 175.65 | 175.75 | 541600.0 | 175.75 |
| 2021-01-15 | 175.75 | 175.25 | 175.27 | 175.47 | 678600.0 | 175.47 |
| 2021-01-14 | 175.6 | 175.15 | 175.55 | 175.27 | 496200.0 | 175.27 |
| 2021-01-13 | 175.7 | 175.28 | 175.61 | 175.48 | 883100.0 | 175.48 |
| 2021-01-12 | 175.8 | 175.31 | 175.56 | 175.68 | 679400.0 | 175.68 |
| 2021-01-11 | 175.77 | 175.54 | 175.7 | 175.75 | 694200.0 | 175.75 |
| 2021-01-08 | 175.9 | 175.5 | 175.69 | 175.7 | 765200.0 | 175.7 |
| 2021-01-07 | 175.79 | 175.39 | 175.39 | 175.78 | 894700.0 | 175.78 |
| 2021-01-06 | 175.53 | 175.1 | 175.1 | 175.49 | 718800.0 | 175.49 |
| 2021-01-05 | 175.5 | 174.95 | 175.1 | 175.44 | 999900.0 | 175.44 |
| 2021-01-04 | 175.64 | 174.84 | 175.27 | 175.13 | 1475300.0 | 175.13 |
| 2020-12-31 | 175.12 | 174.77 | 174.98 | 175.01 | 550900.0 | 175.01 |
| 2020-12-30 | 175.32 | 174.73 | 175.0 | 174.73 | 579500.0 | 174.73 |
| 2020-12-29 | 174.98 | 174.75 | 174.86 | 174.96 | 399000.0 | 174.96 |
| 2020-12-28 | 174.94 | 174.75 | 174.88 | 174.75 | 369500.0 | 174.75 |
| 2020-12-24 | 175.0 | 174.7 | 174.73 | 174.77 | 133100.0 | 174.77 |
| 2020-12-23 | 174.88 | 174.55 | 174.6 | 174.73 | 447300.0 | 174.73 |
| 2020-12-22 | 174.6 | 174.29 | 174.41 | 174.52 | 910400.0 | 174.52 |
| 2020-12-21 | 174.66 | 174.22 | 174.53 | 174.61 | 679000.0 | 174.61 |
| 2020-12-18 | 174.85 | 174.33 | 174.64 | 174.8 | 981600.0 | 174.8 |
| 2020-12-17 | 174.81 | 174.32 | 174.52 | 174.41 | 663600.0 | 174.41 |
| 2020-12-16 | 174.75 | 174.38 | 174.74 | 174.48 | 922100.0 | 174.48 |
| 2020-12-15 | 174.96 | 174.19 | 174.47 | 174.83 | 729100.0 | 174.83 |
| 2020-12-14 | 175.05 | 174.02 | 174.66 | 174.13 | 1049100.0 | 174.13 |
| 2020-12-11 | 174.9 | 174.5 | 174.84 | 174.58 | 668100.0 | 174.58 |
| 2020-12-10 | 175.22 | 174.47 | 174.75 | 174.88 | 657500.0 | 174.88 |
| 2020-12-09 | 174.69 | 174.43 | 174.61 | 174.64 | 388100.0 | 174.64 |
| 2020-12-08 | 174.69 | 174.36 | 174.39 | 174.61 | 599000.0 | 174.61 |
| 2020-12-07 | 174.68 | 174.17 | 174.39 | 174.68 | 783400.0 | 174.68 |
| 2020-12-04 | 174.68 | 174.27 | 174.36 | 174.66 | 587300.0 | 174.66 |
| 2020-12-03 | 174.48 | 174.21 | 174.25 | 174.41 | 547700.0 | 174.41 |
| 2020-12-02 | 174.45 | 174.25 | 174.25 | 174.26 | 472500.0 | 174.26 |
| 2020-12-01 | 174.5 | 174.02 | 174.09 | 174.19 | 1345000.0 | 174.19 |
| 2020-11-30 | 174.22 | 173.77 | 174.13 | 173.98 | 1359800.0 | 173.98 |
| 2020-11-27 | 174.17 | 173.9 | 174.12 | 173.9 | 557200.0 | 173.9 |
| 2020-11-25 | 174.23 | 174.06 | 174.1 | 174.11 | 854400.0 | 174.11 |
| 2020-11-24 | 174.27 | 174.0 | 174.25 | 174.12 | 1729300.0 | 174.12 |
| 2020-11-23 | 173.67 | 173.46 | 173.66 | 173.5 | 630700.0 | 173.5 |
| 2020-11-20 | 173.66 | 173.33 | 173.65 | 173.51 | 746700.0 | 173.51 |
| 2020-11-19 | 173.72 | 173.4 | 173.4 | 173.68 | 581500.0 | 173.68 |
| 2020-11-18 | 173.69 | 173.18 | 173.62 | 173.26 | 1046900.0 | 173.26 |
| 2020-11-17 | 173.75 | 173.51 | 173.75 | 173.62 | 744000.0 | 173.62 |
| 2020-11-16 | 173.98 | 173.55 | 173.98 | 173.7 | 631200.0 | 173.7 |
| 2020-11-13 | 173.86 | 173.49 | 173.51 | 173.84 | 991000.0 | 173.84 |
| 2020-11-12 | 173.67 | 173.42 | 173.55 | 173.5 | 803500.0 | 173.5 |
| 2020-11-11 | 173.67 | 173.3 | 173.31 | 173.43 | 934800.0 | 173.43 |
| 2020-11-10 | 173.55 | 173.17 | 173.26 | 173.3 | 1026900.0 | 173.3 |
| 2020-11-09 | 174.6 | 172.93 | 174.31 | 172.98 | 1138900.0 | 172.98 |
| 2020-11-06 | 173.9 | 173.33 | 173.5 | 173.72 | 668400.0 | 173.72 |
| 2020-11-05 | 174.04 | 173.38 | 173.5 | 173.38 | 545300.0 | 173.38 |
| 2020-11-04 | 173.73 | 172.87 | 173.05 | 173.38 | 760600.0 | 173.38 |
| 2020-11-03 | 172.98 | 172.53 | 172.8 | 172.87 | 712700.0 | 172.87 |
| 2020-11-02 | 173.11 | 172.43 | 172.78 | 172.54 | 776400.0 | 172.54 |
| 2020-10-30 | 172.8 | 172.18 | 172.35 | 172.8 | 568700.0 | 172.8 |
| 2020-10-29 | 172.85 | 172.12 | 172.5 | 172.28 | 857900.0 | 172.28 |
| 2020-10-28 | 172.98 | 172.15 | 172.58 | 172.41 | 1379000.0 | 172.41 |
| 2020-10-27 | 173.08 | 172.3 | 172.36 | 172.96 | 850600.0 | 172.96 |
| 2020-10-26 | 173.08 | 172.26 | 172.49 | 172.46 | 964900.0 | 172.46 |
| 2020-10-23 | 173.5 | 172.35 | 173.29 | 172.56 | 1687800.0 | 172.56 |
| 2020-10-22 | 172.1 | 171.52 | 172.0 | 171.73 | 760300.0 | 171.73 |
| 2020-10-21 | 172.07 | 171.72 | 171.93 | 171.86 | 739100.0 | 171.86 |
| 2020-10-20 | 172.11 | 171.67 | 171.8 | 171.8 | 828400.0 | 171.8 |
| 2020-10-19 | 172.06 | 171.5 | 172.05 | 171.51 | 1180600.0 | 171.51 |
| 2020-10-16 | 172.32 | 171.95 | 172.2 | 171.96 | 878000.0 | 171.96 |
| 2020-10-15 | 172.16 | 171.74 | 171.92 | 172.0 | 664100.0 | 172.0 |
| 2020-10-14 | 172.24 | 171.91 | 172.19 | 172.0 | 1146600.0 | 172.0 |
| 2020-10-13 | 172.09 | 171.83 | 171.97 | 172.03 | 1115000.0 | 172.03 |
| 2020-10-12 | 172.0 | 171.67 | 171.67 | 171.88 | 1530200.0 | 171.88 |
| 2020-10-09 | 171.98 | 171.76 | 171.98 | 171.9 | 884200.0 | 171.9 |
| 2020-10-08 | 172.03 | 171.63 | 171.99 | 171.83 | 1117200.0 | 171.83 |
| 2020-10-07 | 172.01 | 171.86 | 171.91 | 171.95 | 904200.0 | 171.95 |
| 2020-10-06 | 172.06 | 171.5 | 171.95 | 171.68 | 1276100.0 | 171.68 |
| 2020-10-05 | 172.29 | 171.75 | 172.29 | 171.84 | 1384700.0 | 171.84 |
| 2020-10-02 | 172.1 | 171.21 | 171.21 | 171.93 | 1315000.0 | 171.93 |
| 2020-10-01 | 172.65 | 170.95 | 172.0 | 171.63 | 2108900.0 | 171.63 |
| 2020-09-30 | 172.21 | 171.9 | 172.13 | 172.0 | 1584200.0 | 172.0 |
| 2020-09-29 | 172.25 | 171.75 | 172.25 | 172.0 | 783500.0 | 172.0 |
| 2020-09-28 | 172.24 | 171.77 | 172.18 | 171.95 | 836900.0 | 171.95 |
| 2020-09-25 | 172.16 | 171.82 | 171.9 | 171.99 | 750100.0 | 171.99 |
| 2020-09-24 | 172.5 | 171.79 | 171.86 | 171.86 | 1325800.0 | 171.86 |
| 2020-09-23 | 172.8 | 171.75 | 172.42 | 171.81 | 1963000.0 | 171.81 |
| 2020-09-22 | 172.71 | 172.24 | 172.51 | 172.5 | 853700.0 | 172.5 |
| 2020-09-21 | 172.99 | 172.01 | 172.69 | 172.74 | 1464900.0 | 172.74 |
| 2020-09-18 | 173.63 | 172.62 | 173.2 | 172.86 | 2341900.0 | 172.86 |
| 2020-09-17 | 173.54 | 172.71 | 173.02 | 173.5 | 1612500.0 | 173.5 |
| 2020-09-16 | 173.54 | 173.25 | 173.4 | 173.28 | 1329400.0 | 173.28 |
| 2020-09-15 | 173.57 | 173.17 | 173.35 | 173.17 | 1156100.0 | 173.17 |
| 2020-09-14 | 173.65 | 173.15 | 173.48 | 173.15 | 1228700.0 | 173.15 |
| 2020-09-11 | 173.54 | 173.04 | 173.07 | 173.33 | 1157300.0 | 173.33 |
| 2020-09-10 | 173.6 | 172.89 | 173.34 | 172.96 | 1567000.0 | 172.96 |
| 2020-09-09 | 173.63 | 173.09 | 173.57 | 173.2 | 1376900.0 | 173.2 |
| 2020-09-08 | 174.18 | 173.28 | 173.95 | 173.31 | 2419600.0 | 173.31 |
| 2020-09-04 | 174.63 | 173.5 | 174.51 | 173.85 | 2070500.0 | 173.85 |
| 2020-09-03 | 174.9 | 173.89 | 174.5 | 174.38 | 1964300.0 | 174.38 |
| 2020-09-02 | 174.97 | 173.6 | 173.69 | 174.66 | 1240200.0 | 174.66 |
| 2020-09-01 | 173.85 | 173.25 | 173.25 | 173.8 | 1294900.0 | 173.8 |
| 2020-08-31 | 173.99 | 173.0 | 173.11 | 173.67 | 1850600.0 | 173.67 |
| 2020-08-28 | 172.83 | 172.17 | 172.4 | 172.75 | 1040100.0 | 172.75 |
| 2020-08-27 | 172.48 | 172.04 | 172.23 | 172.15 | 1731400.0 | 172.15 |
| 2020-08-26 | 172.6 | 172.25 | 172.4 | 172.25 | 2144100.0 | 172.25 |
| 2020-08-25 | 172.9 | 172.5 | 172.82 | 172.59 | 1181400.0 | 172.59 |
| 2020-08-24 | 173.0 | 172.63 | 172.75 | 172.74 | 919000.0 | 172.74 |
| 2020-08-21 | 173.04 | 172.45 | 172.96 | 172.5 | 1788000.0 | 172.5 |
| 2020-08-20 | 173.11 | 172.75 | 172.85 | 172.75 | 1773500.0 | 172.75 |
| 2020-08-19 | 173.32 | 172.6 | 173.02 | 172.97 | 1150600.0 | 172.97 |
| 2020-08-18 | 173.35 | 172.95 | 173.35 | 173.08 | 1896300.0 | 173.08 |
| 2020-08-17 | 173.5 | 173.0 | 173.2 | 173.11 | 1861500.0 | 173.11 |
| 2020-08-14 | 173.45 | 173.11 | 173.15 | 173.15 | 2132200.0 | 173.15 |
| 2020-08-13 | 173.6 | 173.1 | 173.42 | 173.25 | 2638000.0 | 173.25 |
| 2020-08-12 | 174.29 | 173.25 | 173.73 | 173.42 | 1434300.0 | 173.42 |
| 2020-08-11 | 173.69 | 173.23 | 173.23 | 173.29 | 2374000.0 | 173.29 |
| 2020-08-10 | 173.99 | 173.2 | 173.41 | 173.33 | 1644500.0 | 173.33 |
| 2020-08-07 | 173.82 | 172.95 | 173.05 | 173.82 | 1909200.0 | 173.82 |
| 2020-08-06 | 173.85 | 173.01 | 173.51 | 173.09 | 3033800.0 | 173.09 |
| 2020-08-05 | 175.27 | 173.5 | 174.69 | 173.51 | 2597500.0 | 173.51 |
| 2020-08-04 | 176.19 | 173.6 | 173.64 | 174.5 | 3545000.0 | 174.5 |
| 2020-08-03 | 175.57 | 173.2 | 174.74 | 174.17 | 12032400.0 | 174.17 |
| 2020-07-31 | 142.85 | 136.12 | 137.92 | 142.72 | 1290700.0 | 142.72 |
| 2020-07-30 | 138.69 | 134.5 | 134.62 | 138.32 | 1127300.0 | 138.32 |
| 2020-07-29 | 138.81 | 132.3 | 132.54 | 136.55 | 1174700.0 | 136.55 |
| 2020-07-28 | 133.37 | 130.04 | 131.67 | 131.81 | 857100.0 | 131.81 |
| 2020-07-27 | 133.78 | 127.03 | 127.58 | 133.05 | 800300.0 | 133.05 |
| 2020-07-24 | 129.25 | 125.81 | 129.25 | 127.16 | 423700.0 | 127.16 |
| 2020-07-23 | 130.35 | 128.35 | 129.6 | 129.17 | 427300.0 | 129.17 |
| 2020-07-22 | 131.08 | 128.36 | 128.36 | 129.68 | 431200.0 | 129.68 |
| 2020-07-21 | 131.09 | 128.16 | 129.98 | 128.59 | 360500.0 | 128.59 |
| 2020-07-20 | 130.55 | 128.15 | 128.78 | 129.7 | 652700.0 | 129.7 |
| 2020-07-17 | 129.87 | 126.18 | 127.02 | 129.41 | 380700.0 | 129.41 |
| 2020-07-16 | 127.53 | 124.95 | 125.84 | 126.05 | 610900.0 | 126.05 |
| 2020-07-15 | 126.89 | 123.4 | 123.85 | 126.17 | 515000.0 | 126.17 |
| 2020-07-14 | 121.77 | 118.01 | 119.13 | 121.73 | 385000.0 | 121.73 |
| 2020-07-13 | 122.31 | 118.84 | 119.34 | 119.25 | 410300.0 | 119.25 |
| 2020-07-10 | 118.97 | 117.16 | 118.44 | 118.92 | 297900.0 | 118.92 |
| 2020-07-09 | 119.97 | 117.07 | 119.16 | 118.49 | 510400.0 | 118.49 |
| 2020-07-08 | 121.39 | 119.02 | 120.98 | 119.62 | 488000.0 | 119.62 |
| 2020-07-07 | 122.75 | 119.96 | 121.43 | 120.19 | 473900.0 | 120.19 |
| 2020-07-06 | 125.61 | 121.97 | 124.71 | 122.57 | 424600.0 | 122.57 |
| 2020-07-02 | 124.67 | 122.18 | 123.27 | 122.39 | 507500.0 | 122.39 |
| 2020-07-01 | 124.11 | 121.32 | 122.81 | 121.52 | 692300.0 | 121.52 |
| 2020-06-30 | 123.45 | 119.28 | 120.16 | 122.52 | 564900.0 | 122.52 |
| 2020-06-29 | 120.46 | 115.53 | 117.65 | 120.42 | 692100.0 | 120.42 |
| 2020-06-26 | 116.96 | 114.33 | 116.0 | 116.72 | 2293900.0 | 116.72 |
| 2020-06-25 | 116.25 | 113.31 | 114.92 | 115.97 | 855200.0 | 115.97 |
| 2020-06-24 | 120.3 | 114.3 | 120.0 | 115.41 | 780400.0 | 115.41 |
| 2020-06-23 | 121.86 | 119.18 | 120.28 | 121.32 | 412000.0 | 121.32 |
| 2020-06-22 | 119.0 | 117.03 | 118.95 | 118.7 | 450600.0 | 118.7 |
| 2020-06-19 | 122.88 | 118.66 | 121.97 | 119.47 | 909900.0 | 119.47 |
| 2020-06-18 | 121.23 | 117.22 | 117.23 | 119.47 | 505900.0 | 119.47 |
| 2020-06-17 | 119.51 | 117.82 | 118.47 | 118.4 | 349200.0 | 118.4 |
| 2020-06-16 | 121.7 | 116.96 | 121.32 | 117.83 | 602000.0 | 117.83 |
| 2020-06-15 | 118.94 | 111.8 | 112.5 | 117.02 | 832000.0 | 117.02 |
| 2020-06-12 | 117.83 | 113.14 | 117.03 | 115.29 | 712600.0 | 115.29 |
| 2020-06-11 | 120.42 | 112.38 | 120.18 | 113.25 | 997500.0 | 113.25 |
| 2020-06-10 | 128.27 | 121.95 | 127.89 | 123.11 | 868500.0 | 123.11 |
| 2020-06-09 | 133.47 | 127.5 | 133.03 | 127.64 | 775700.0 | 127.64 |
| 2020-06-08 | 134.31 | 131.4 | 131.61 | 134.2 | 697200.0 | 134.2 |
| 2020-06-05 | 133.59 | 129.17 | 129.31 | 132.37 | 545100.0 | 132.37 |
| 2020-06-04 | 128.22 | 126.52 | 127.8 | 127.1 | 411100.0 | 127.1 |
| 2020-06-03 | 129.1 | 124.41 | 124.95 | 128.85 | 633300.0 | 128.85 |
| 2020-06-02 | 124.2 | 121.35 | 122.59 | 124.2 | 419600.0 | 124.2 |
| 2020-06-01 | 123.6 | 120.76 | 121.16 | 122.54 | 330900.0 | 122.54 |
| 2020-05-29 | 125.21 | 120.37 | 124.15 | 121.39 | 1195300.0 | 121.39 |
| 2020-05-28 | 125.54 | 121.92 | 123.44 | 124.05 | 584800.0 | 124.05 |
| 2020-05-27 | 121.96 | 119.29 | 119.64 | 121.74 | 609100.0 | 121.74 |
| 2020-05-26 | 120.0 | 117.15 | 118.56 | 118.51 | 626800.0 | 118.51 |
| 2020-05-22 | 116.59 | 114.34 | 115.88 | 115.41 | 391900.0 | 115.41 |
| 2020-05-21 | 120.67 | 115.15 | 119.24 | 115.76 | 1108200.0 | 115.76 |
| 2020-05-20 | 119.96 | 116.78 | 117.21 | 119.91 | 581400.0 | 119.91 |
| 2020-05-19 | 119.49 | 116.25 | 118.78 | 116.26 | 713400.0 | 116.26 |
| 2020-05-18 | 119.87 | 116.86 | 116.86 | 118.97 | 917900.0 | 118.97 |
| 2020-05-15 | 114.95 | 112.98 | 113.59 | 114.03 | 388800.0 | 114.03 |
| 2020-05-14 | 115.57 | 111.97 | 114.89 | 114.04 | 689900.0 | 114.04 |
| 2020-05-13 | 119.84 | 115.24 | 118.77 | 116.62 | 760200.0 | 116.62 |
| 2020-05-12 | 122.75 | 119.04 | 122.42 | 119.07 | 612400.0 | 119.07 |
| 2020-05-11 | 121.94 | 118.02 | 118.18 | 121.36 | 605800.0 | 121.36 |
| 2020-05-08 | 119.15 | 117.86 | 118.71 | 118.7 | 590100.0 | 118.7 |
| 2020-05-07 | 118.54 | 116.3 | 117.51 | 116.94 | 779400.0 | 116.94 |
| 2020-05-06 | 117.47 | 115.05 | 115.35 | 116.06 | 756100.0 | 116.06 |
| 2020-05-05 | 119.0 | 113.34 | 116.5 | 115.03 | 1645600.0 | 115.03 |
| 2020-05-04 | 115.22 | 109.61 | 110.58 | 114.37 | 1221700.0 | 114.37 |
| 2020-05-01 | 113.17 | 110.26 | 112.48 | 111.37 | 835700.0 | 111.37 |
| 2020-04-30 | 114.97 | 112.82 | 114.3 | 114.38 | 1157100.0 | 114.38 |
| 2020-04-29 | 117.29 | 110.43 | 112.16 | 115.7 | 958500.0 | 115.7 |
| 2020-04-28 | 112.5 | 108.74 | 111.92 | 108.86 | 872700.0 | 108.86 |
| 2020-04-27 | 111.89 | 109.26 | 109.26 | 110.97 | 514200.0 | 110.97 |
| 2020-04-24 | 108.83 | 106.9 | 108.78 | 108.68 | 654600.0 | 108.68 |
| 2020-04-23 | 111.29 | 107.35 | 108.37 | 107.95 | 1091800.0 | 107.95 |
| 2020-04-22 | 108.01 | 104.5 | 104.78 | 107.22 | 1814300.0 | 107.22 |
| 2020-04-21 | 109.43 | 103.67 | 109.43 | 104.1 | 1571900.0 | 104.1 |
| 2020-04-20 | 115.53 | 111.77 | 114.79 | 112.04 | 902000.0 | 112.04 |
| 2020-04-17 | 115.86 | 110.5 | 110.5 | 115.75 | 877100.0 | 115.75 |
| 2020-04-16 | 110.56 | 107.03 | 110.56 | 108.38 | 621200.0 | 108.38 |
| 2020-04-15 | 111.22 | 107.05 | 110.69 | 109.48 | 683900.0 | 109.48 |
| 2020-04-14 | 114.09 | 111.41 | 112.39 | 112.7 | 654500.0 | 112.7 |
| 2020-04-13 | 112.08 | 108.37 | 111.85 | 110.23 | 659500.0 | 110.23 |
| 2020-04-09 | 116.47 | 111.62 | 111.73 | 113.15 | 829200.0 | 113.15 |
| 2020-04-08 | 116.0 | 106.21 | 108.48 | 115.23 | 964100.0 | 115.23 |
| 2020-04-07 | 111.29 | 105.83 | 108.38 | 107.12 | 1035100.0 | 107.12 |
| 2020-04-06 | 106.13 | 99.24 | 101.0 | 104.19 | 772700.0 | 104.19 |
| 2020-04-03 | 99.54 | 95.03 | 97.3 | 96.35 | 851000.0 | 96.35 |
| 2020-04-02 | 98.48 | 92.24 | 93.18 | 97.62 | 939800.0 | 97.62 |
| 2020-04-01 | 99.2 | 92.57 | 97.92 | 94.44 | 861400.0 | 94.44 |
| 2020-03-31 | 105.98 | 101.86 | 103.23 | 102.66 | 1138100.0 | 102.66 |
| 2020-03-30 | 105.48 | 100.72 | 102.36 | 103.72 | 995700.0 | 103.72 |
| 2020-03-27 | 104.86 | 100.33 | 104.86 | 100.97 | 984400.0 | 100.97 |
| 2020-03-26 | 112.01 | 104.69 | 105.98 | 108.22 | 1078300.0 | 108.22 |
| 2020-03-25 | 109.85 | 101.21 | 101.96 | 104.85 | 1145200.0 | 104.85 |
| 2020-03-24 | 102.61 | 93.07 | 94.32 | 102.32 | 1134300.0 | 102.32 |
| 2020-03-23 | 100.0 | 89.62 | 100.0 | 89.81 | 1259800.0 | 89.81 |
| 2020-03-20 | 110.35 | 98.31 | 110.35 | 99.52 | 2001900.0 | 99.52 |
| 2020-03-19 | 116.46 | 103.73 | 110.06 | 107.9 | 1127300.0 | 107.9 |
| 2020-03-18 | 110.95 | 103.51 | 103.52 | 110.32 | 1296100.0 | 110.32 |
| 2020-03-17 | 111.99 | 100.98 | 105.9 | 111.26 | 1698500.0 | 111.26 |
| 2020-03-16 | 108.07 | 103.01 | 103.19 | 103.52 | 1826900.0 | 103.52 |
| 2020-03-13 | 113.77 | 106.23 | 109.46 | 113.14 | 2243600.0 | 113.14 |
| 2020-03-12 | 109.65 | 102.64 | 106.93 | 104.25 | 1170500.0 | 104.25 |
| 2020-03-11 | 117.2 | 111.31 | 117.2 | 113.04 | 887300.0 | 113.04 |
| 2020-03-10 | 120.76 | 114.02 | 118.55 | 120.66 | 992100.0 | 120.66 |
| 2020-03-09 | 119.63 | 114.63 | 119.63 | 115.68 | 1187400.0 | 115.68 |
| 2020-03-06 | 124.68 | 121.07 | 122.43 | 124.31 | 562500.0 | 124.31 |
| 2020-03-05 | 128.94 | 124.0 | 128.49 | 125.75 | 726300.0 | 125.75 |
| 2020-03-04 | 131.79 | 127.0 | 127.75 | 131.39 | 649300.0 | 131.39 |
| 2020-03-03 | 128.29 | 123.42 | 126.09 | 125.52 | 914600.0 | 125.52 |
| 2020-03-02 | 126.56 | 120.98 | 123.32 | 126.55 | 711300.0 | 126.55 |
| 2020-02-28 | 124.24 | 119.82 | 122.62 | 122.97 | 1048700.0 | 122.97 |
| 2020-02-27 | 130.42 | 125.63 | 127.93 | 126.1 | 878000.0 | 126.1 |
| 2020-02-26 | 134.34 | 129.06 | 133.1 | 130.17 | 733400.0 | 130.17 |
| 2020-02-25 | 135.8 | 131.8 | 135.74 | 131.98 | 1109200.0 | 131.98 |
| 2020-02-24 | 140.6 | 134.8 | 139.47 | 135.55 | 862100.0 | 135.55 |
| 2020-02-21 | 144.82 | 142.27 | 144.82 | 143.44 | 427800.0 | 143.44 |
| 2020-02-20 | 146.9 | 143.54 | 146.54 | 145.07 | 336200.0 | 145.07 |
| 2020-02-19 | 147.89 | 146.45 | 146.45 | 146.6 | 367500.0 | 146.6 |
| 2020-02-18 | 146.96 | 145.46 | 146.8 | 145.9 | 481700.0 | 145.9 |