| 名前 | Veeva Systems Inc. Class A Common Stock |
| ティッカー | VEEV |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 325.54 | 313.01 | 321.08 | 318.09 | 661600.0 | 318.09 |
| 2021-02-12 | 318.57 | 307.06 | 311.0 | 318.03 | 651000.0 | 318.03 |
| 2021-02-11 | 316.83 | 307.55 | 313.8 | 309.4 | 626800.0 | 309.4 |
| 2021-02-10 | 319.68 | 305.46 | 306.42 | 310.95 | 1031000.0 | 310.95 |
| 2021-02-09 | 306.67 | 297.45 | 297.57 | 304.44 | 761600.0 | 304.44 |
| 2021-02-08 | 303.17 | 295.29 | 298.91 | 297.57 | 644500.0 | 297.57 |
| 2021-02-05 | 298.6 | 289.86 | 290.21 | 298.15 | 706200.0 | 298.15 |
| 2021-02-04 | 290.0 | 285.01 | 286.98 | 290.0 | 389100.0 | 290.0 |
| 2021-02-03 | 292.94 | 285.83 | 292.0 | 286.05 | 464700.0 | 286.05 |
| 2021-02-02 | 294.33 | 287.26 | 288.54 | 290.98 | 758400.0 | 290.98 |
| 2021-02-01 | 285.22 | 276.55 | 276.88 | 282.91 | 578300.0 | 282.91 |
| 2021-01-29 | 282.0 | 273.62 | 279.5 | 276.44 | 633400.0 | 276.44 |
| 2021-01-28 | 283.73 | 276.74 | 278.16 | 280.0 | 789600.0 | 280.0 |
| 2021-01-27 | 290.0 | 275.55 | 287.93 | 279.97 | 1187600.0 | 279.97 |
| 2021-01-26 | 294.76 | 289.48 | 292.61 | 292.22 | 680900.0 | 292.22 |
| 2021-01-25 | 297.5 | 289.09 | 291.35 | 292.5 | 992000.0 | 292.5 |
| 2021-01-22 | 288.92 | 283.66 | 287.07 | 288.69 | 615000.0 | 288.69 |
| 2021-01-21 | 290.25 | 284.43 | 288.82 | 286.84 | 627200.0 | 286.84 |
| 2021-01-20 | 288.28 | 280.47 | 280.48 | 287.67 | 894700.0 | 287.67 |
| 2021-01-19 | 279.08 | 271.8 | 275.12 | 278.05 | 781700.0 | 278.05 |
| 2021-01-15 | 276.87 | 268.13 | 274.45 | 271.01 | 1417700.0 | 271.01 |
| 2021-01-14 | 284.53 | 273.47 | 281.61 | 273.47 | 1577900.0 | 273.47 |
| 2021-01-13 | 283.97 | 278.83 | 282.8 | 282.0 | 768200.0 | 282.0 |
| 2021-01-12 | 289.0 | 280.79 | 287.42 | 283.14 | 935600.0 | 283.14 |
| 2021-01-11 | 292.27 | 285.62 | 288.54 | 287.87 | 776600.0 | 287.87 |
| 2021-01-08 | 289.11 | 278.28 | 279.0 | 288.54 | 1391600.0 | 288.54 |
| 2021-01-07 | 279.44 | 271.63 | 273.91 | 277.28 | 1068500.0 | 277.28 |
| 2021-01-06 | 274.83 | 265.25 | 270.34 | 268.57 | 1109200.0 | 268.57 |
| 2021-01-05 | 277.48 | 270.02 | 270.02 | 276.86 | 793300.0 | 276.86 |
| 2021-01-04 | 277.2 | 269.9 | 274.0 | 274.26 | 1134900.0 | 274.26 |
| 2020-12-31 | 277.35 | 269.57 | 276.97 | 272.25 | 632400.0 | 272.25 |
| 2020-12-30 | 278.0 | 274.2 | 277.42 | 276.06 | 536700.0 | 276.06 |
| 2020-12-29 | 281.41 | 273.01 | 278.33 | 275.55 | 536800.0 | 275.55 |
| 2020-12-28 | 291.75 | 273.85 | 288.73 | 275.3 | 1041500.0 | 275.3 |
| 2020-12-24 | 292.8 | 286.3 | 287.96 | 287.58 | 361300.0 | 287.58 |
| 2020-12-23 | 292.77 | 285.17 | 290.0 | 285.18 | 912900.0 | 285.18 |
| 2020-12-22 | 286.52 | 268.62 | 269.3 | 286.44 | 1936700.0 | 286.44 |
| 2020-12-21 | 274.52 | 263.78 | 272.5 | 270.83 | 1521700.0 | 270.83 |
| 2020-12-18 | 281.34 | 271.98 | 280.81 | 275.71 | 1463600.0 | 275.71 |
| 2020-12-17 | 279.95 | 269.96 | 270.01 | 279.89 | 1009900.0 | 279.89 |
| 2020-12-16 | 270.35 | 267.02 | 268.43 | 267.72 | 480300.0 | 267.72 |
| 2020-12-15 | 274.0 | 264.19 | 264.86 | 269.09 | 873900.0 | 269.09 |
| 2020-12-14 | 268.73 | 260.59 | 260.59 | 264.78 | 686500.0 | 264.78 |
| 2020-12-11 | 268.29 | 262.24 | 265.64 | 264.05 | 690900.0 | 264.05 |
| 2020-12-10 | 265.98 | 256.68 | 258.11 | 265.05 | 683000.0 | 265.05 |
| 2020-12-09 | 265.12 | 256.0 | 261.75 | 258.87 | 1508600.0 | 258.87 |
| 2020-12-08 | 270.77 | 264.53 | 268.34 | 269.54 | 916600.0 | 269.54 |
| 2020-12-07 | 275.0 | 267.55 | 271.24 | 267.72 | 885200.0 | 267.72 |
| 2020-12-04 | 276.71 | 270.84 | 273.83 | 271.72 | 830000.0 | 271.72 |
| 2020-12-03 | 277.15 | 269.0 | 273.01 | 273.9 | 790400.0 | 273.9 |
| 2020-12-02 | 278.13 | 255.32 | 272.0 | 272.4 | 3825500.0 | 272.4 |
| 2020-12-01 | 284.96 | 277.81 | 279.71 | 284.2 | 2119800.0 | 284.2 |
| 2020-11-30 | 279.75 | 273.4 | 277.0 | 276.87 | 1276900.0 | 276.87 |
| 2020-11-27 | 276.87 | 265.41 | 268.69 | 276.45 | 750500.0 | 276.45 |
| 2020-11-25 | 271.56 | 265.43 | 268.44 | 268.36 | 677400.0 | 268.36 |
| 2020-11-24 | 272.95 | 263.61 | 270.49 | 265.58 | 1338000.0 | 265.58 |
| 2020-11-23 | 277.7 | 270.5 | 275.57 | 272.24 | 1159300.0 | 272.24 |
| 2020-11-20 | 276.04 | 271.37 | 272.58 | 274.25 | 554800.0 | 274.25 |
| 2020-11-19 | 275.79 | 266.25 | 266.99 | 272.57 | 956600.0 | 272.57 |
| 2020-11-18 | 267.87 | 261.64 | 265.51 | 265.18 | 1545300.0 | 265.18 |
| 2020-11-17 | 268.97 | 262.0 | 267.67 | 265.51 | 553900.0 | 265.51 |
| 2020-11-16 | 268.68 | 256.5 | 259.64 | 264.62 | 1076500.0 | 264.62 |
| 2020-11-13 | 275.84 | 262.49 | 275.0 | 264.92 | 1102200.0 | 264.92 |
| 2020-11-12 | 277.93 | 271.62 | 274.0 | 274.07 | 587500.0 | 274.07 |
| 2020-11-11 | 273.75 | 268.77 | 270.27 | 272.56 | 630400.0 | 272.56 |
| 2020-11-10 | 270.13 | 253.42 | 269.64 | 264.15 | 1570600.0 | 264.15 |
| 2020-11-09 | 298.42 | 268.76 | 297.75 | 269.04 | 1498800.0 | 269.04 |
| 2020-11-06 | 300.77 | 290.43 | 297.0 | 299.59 | 671900.0 | 299.59 |
| 2020-11-05 | 298.19 | 291.19 | 293.44 | 297.17 | 905300.0 | 297.17 |
| 2020-11-04 | 287.92 | 277.05 | 278.19 | 284.4 | 885000.0 | 284.4 |
| 2020-11-03 | 276.22 | 263.72 | 263.72 | 270.94 | 800200.0 | 270.94 |
| 2020-11-02 | 275.05 | 263.37 | 270.9 | 268.04 | 984200.0 | 268.04 |
| 2020-10-30 | 282.0 | 266.46 | 281.89 | 270.05 | 1378000.0 | 270.05 |
| 2020-10-29 | 292.48 | 284.58 | 290.0 | 284.68 | 543300.0 | 284.68 |
| 2020-10-28 | 297.32 | 285.56 | 297.32 | 287.27 | 833500.0 | 287.27 |
| 2020-10-27 | 304.74 | 298.86 | 300.81 | 302.35 | 711500.0 | 302.35 |
| 2020-10-26 | 301.26 | 292.11 | 295.82 | 296.87 | 522300.0 | 296.87 |
| 2020-10-23 | 302.11 | 291.81 | 292.42 | 296.85 | 725600.0 | 296.85 |
| 2020-10-22 | 297.85 | 286.95 | 294.19 | 290.75 | 631400.0 | 290.75 |
| 2020-10-21 | 307.64 | 294.33 | 305.84 | 294.83 | 680800.0 | 294.83 |
| 2020-10-20 | 308.78 | 302.17 | 302.17 | 303.65 | 618500.0 | 303.65 |
| 2020-10-19 | 313.99 | 299.86 | 308.75 | 302.19 | 667100.0 | 302.19 |
| 2020-10-16 | 313.1 | 305.46 | 309.65 | 306.27 | 726300.0 | 306.27 |
| 2020-10-15 | 308.51 | 293.0 | 296.0 | 308.25 | 898400.0 | 308.25 |
| 2020-10-14 | 310.8 | 298.34 | 307.22 | 300.61 | 947300.0 | 300.61 |
| 2020-10-13 | 312.0 | 306.63 | 308.0 | 308.55 | 748800.0 | 308.55 |
| 2020-10-12 | 308.75 | 298.66 | 298.75 | 307.16 | 1162000.0 | 307.16 |
| 2020-10-09 | 297.06 | 292.33 | 292.68 | 294.12 | 513300.0 | 294.12 |
| 2020-10-08 | 290.9 | 284.03 | 290.0 | 290.75 | 551400.0 | 290.75 |
| 2020-10-07 | 290.82 | 285.57 | 289.0 | 287.41 | 540900.0 | 287.41 |
| 2020-10-06 | 291.42 | 278.11 | 279.72 | 285.88 | 1153000.0 | 285.88 |
| 2020-10-05 | 279.77 | 273.88 | 275.14 | 278.45 | 722000.0 | 278.45 |
| 2020-10-02 | 280.0 | 266.0 | 266.2 | 275.56 | 794700.0 | 275.56 |
| 2020-10-01 | 285.38 | 276.28 | 283.65 | 277.04 | 925700.0 | 277.04 |
| 2020-09-30 | 285.45 | 277.15 | 280.41 | 281.19 | 764300.0 | 281.19 |
| 2020-09-29 | 285.98 | 280.36 | 282.92 | 280.99 | 573300.0 | 280.99 |
| 2020-09-28 | 287.18 | 277.42 | 278.3 | 281.92 | 1248700.0 | 281.92 |
| 2020-09-25 | 275.78 | 268.16 | 268.36 | 273.96 | 518100.0 | 273.96 |
| 2020-09-24 | 271.84 | 262.51 | 267.79 | 269.28 | 471500.0 | 269.28 |
| 2020-09-23 | 277.36 | 269.82 | 274.52 | 270.57 | 912500.0 | 270.57 |
| 2020-09-22 | 273.76 | 266.04 | 272.32 | 273.44 | 480200.0 | 273.44 |
| 2020-09-21 | 272.06 | 261.14 | 262.04 | 271.55 | 664000.0 | 271.55 |
| 2020-09-18 | 270.99 | 261.17 | 265.45 | 265.9 | 1315600.0 | 265.9 |
| 2020-09-17 | 265.26 | 256.1 | 259.5 | 263.2 | 1076100.0 | 263.2 |
| 2020-09-16 | 275.98 | 267.71 | 274.0 | 268.07 | 688000.0 | 268.07 |
| 2020-09-15 | 278.62 | 270.13 | 273.72 | 273.58 | 482100.0 | 273.58 |
| 2020-09-14 | 271.25 | 265.56 | 267.01 | 267.63 | 495700.0 | 267.63 |
| 2020-09-11 | 271.84 | 260.46 | 270.95 | 264.53 | 528900.0 | 264.53 |
| 2020-09-10 | 278.72 | 266.4 | 273.0 | 267.59 | 667800.0 | 267.59 |
| 2020-09-09 | 272.87 | 263.51 | 269.5 | 270.93 | 683500.0 | 270.93 |
| 2020-09-08 | 269.99 | 258.01 | 260.11 | 263.52 | 748400.0 | 263.52 |
| 2020-09-04 | 280.46 | 255.63 | 278.03 | 269.59 | 1365900.0 | 269.59 |
| 2020-09-03 | 288.43 | 275.01 | 287.58 | 281.17 | 1097900.0 | 281.17 |
| 2020-09-02 | 298.76 | 284.16 | 295.0 | 297.07 | 1275500.0 | 297.07 |
| 2020-09-01 | 294.99 | 285.6 | 285.62 | 294.08 | 1108600.0 | 294.08 |
| 2020-08-31 | 284.59 | 275.74 | 276.23 | 282.27 | 993900.0 | 282.27 |
| 2020-08-28 | 288.99 | 273.74 | 287.91 | 274.07 | 1688400.0 | 274.07 |
| 2020-08-27 | 274.33 | 264.13 | 270.4 | 270.22 | 1496200.0 | 270.22 |
| 2020-08-26 | 269.04 | 263.47 | 267.65 | 268.67 | 1010600.0 | 268.67 |
| 2020-08-25 | 263.62 | 256.7 | 258.78 | 260.18 | 766800.0 | 260.18 |
| 2020-08-24 | 270.48 | 256.24 | 270.0 | 259.64 | 817300.0 | 259.64 |
| 2020-08-21 | 271.18 | 266.88 | 270.56 | 266.94 | 662700.0 | 266.94 |
| 2020-08-20 | 271.1 | 266.3 | 266.3 | 270.13 | 678400.0 | 270.13 |
| 2020-08-19 | 270.98 | 263.83 | 267.0 | 266.87 | 482600.0 | 266.87 |
| 2020-08-18 | 268.01 | 261.61 | 263.78 | 266.69 | 550300.0 | 266.69 |
| 2020-08-17 | 263.93 | 258.71 | 260.6 | 261.24 | 476800.0 | 261.24 |
| 2020-08-14 | 263.96 | 257.55 | 262.78 | 258.34 | 345200.0 | 258.34 |
| 2020-08-13 | 266.68 | 258.4 | 259.0 | 262.31 | 634900.0 | 262.31 |
| 2020-08-12 | 263.01 | 252.38 | 252.38 | 257.1 | 617300.0 | 257.1 |
| 2020-08-11 | 256.4 | 250.72 | 253.62 | 252.78 | 791600.0 | 252.78 |
| 2020-08-10 | 264.35 | 252.28 | 264.35 | 257.28 | 834100.0 | 257.28 |
| 2020-08-07 | 272.0 | 258.58 | 269.84 | 261.22 | 922600.0 | 261.22 |
| 2020-08-06 | 273.89 | 265.66 | 273.0 | 271.23 | 480800.0 | 271.23 |
| 2020-08-05 | 273.15 | 268.03 | 268.59 | 272.17 | 616400.0 | 272.17 |
| 2020-08-04 | 268.65 | 264.6 | 267.46 | 268.23 | 645600.0 | 268.23 |
| 2020-08-03 | 270.41 | 265.44 | 267.81 | 268.06 | 609500.0 | 268.06 |
| 2020-07-31 | 265.68 | 259.84 | 265.0 | 264.57 | 580200.0 | 264.57 |
| 2020-07-30 | 265.31 | 256.86 | 258.96 | 261.94 | 715800.0 | 261.94 |
| 2020-07-29 | 261.85 | 253.03 | 253.56 | 259.53 | 636300.0 | 259.53 |
| 2020-07-28 | 256.03 | 250.44 | 255.39 | 251.01 | 454800.0 | 251.01 |
| 2020-07-27 | 257.5 | 249.63 | 255.12 | 253.5 | 781100.0 | 253.5 |
| 2020-07-24 | 255.15 | 245.17 | 250.0 | 251.95 | 596500.0 | 251.95 |
| 2020-07-23 | 263.26 | 251.72 | 259.95 | 254.04 | 639100.0 | 254.04 |
| 2020-07-22 | 262.87 | 255.81 | 260.0 | 258.65 | 606300.0 | 258.65 |
| 2020-07-21 | 263.63 | 254.74 | 263.52 | 257.0 | 764700.0 | 257.0 |
| 2020-07-20 | 261.97 | 252.0 | 252.0 | 261.48 | 833900.0 | 261.48 |
| 2020-07-17 | 252.32 | 246.29 | 248.0 | 250.3 | 775500.0 | 250.3 |
| 2020-07-16 | 246.95 | 239.65 | 246.19 | 246.26 | 647400.0 | 246.26 |
| 2020-07-15 | 249.84 | 244.39 | 246.35 | 247.76 | 646100.0 | 247.76 |
| 2020-07-14 | 245.86 | 232.53 | 239.79 | 244.47 | 1074700.0 | 244.47 |
| 2020-07-13 | 258.83 | 240.29 | 255.0 | 240.77 | 1168600.0 | 240.77 |
| 2020-07-10 | 258.23 | 251.31 | 256.19 | 254.16 | 636800.0 | 254.16 |
| 2020-07-09 | 260.61 | 253.62 | 254.08 | 256.69 | 1427700.0 | 256.69 |
| 2020-07-08 | 253.17 | 247.05 | 247.51 | 252.4 | 678000.0 | 252.4 |
| 2020-07-07 | 250.04 | 244.71 | 248.55 | 244.95 | 722100.0 | 244.95 |
| 2020-07-06 | 249.51 | 243.05 | 244.2 | 245.55 | 1059200.0 | 245.55 |
| 2020-07-02 | 245.22 | 240.02 | 241.57 | 242.04 | 990600.0 | 242.04 |
| 2020-07-01 | 242.43 | 232.44 | 235.0 | 242.22 | 933500.0 | 242.22 |
| 2020-06-30 | 235.86 | 229.8 | 231.32 | 234.42 | 1058400.0 | 234.42 |
| 2020-06-29 | 235.97 | 228.81 | 234.46 | 230.19 | 1074000.0 | 230.19 |
| 2020-06-26 | 239.0 | 233.2 | 238.43 | 234.93 | 1469000.0 | 234.93 |
| 2020-06-25 | 238.14 | 231.27 | 234.5 | 236.82 | 1242600.0 | 236.82 |
| 2020-06-24 | 241.81 | 232.56 | 239.0 | 234.31 | 1128900.0 | 234.31 |
| 2020-06-23 | 244.1 | 237.93 | 239.45 | 239.1 | 1256900.0 | 239.1 |
| 2020-06-22 | 242.11 | 230.65 | 231.0 | 238.92 | 1555600.0 | 238.92 |
| 2020-06-19 | 232.5 | 226.0 | 231.37 | 226.67 | 2184500.0 | 226.67 |
| 2020-06-18 | 231.51 | 225.85 | 229.44 | 228.0 | 1064400.0 | 228.0 |
| 2020-06-17 | 230.89 | 224.06 | 226.19 | 228.98 | 1296800.0 | 228.98 |
| 2020-06-16 | 226.4 | 220.33 | 224.41 | 223.81 | 1226200.0 | 223.81 |
| 2020-06-15 | 222.81 | 213.0 | 213.01 | 222.36 | 1246000.0 | 222.36 |
| 2020-06-12 | 223.45 | 210.75 | 217.0 | 216.68 | 1264000.0 | 216.68 |
| 2020-06-11 | 225.99 | 213.52 | 224.41 | 213.65 | 1303300.0 | 213.65 |
| 2020-06-10 | 227.86 | 215.26 | 215.45 | 226.55 | 2023100.0 | 226.55 |
| 2020-06-09 | 220.0 | 212.91 | 220.0 | 213.55 | 1113300.0 | 213.55 |
| 2020-06-08 | 218.53 | 201.88 | 202.39 | 218.36 | 1553600.0 | 218.36 |
| 2020-06-05 | 207.97 | 199.0 | 203.35 | 202.8 | 1420600.0 | 202.8 |
| 2020-06-04 | 217.99 | 205.37 | 213.53 | 206.2 | 1498800.0 | 206.2 |
| 2020-06-03 | 219.72 | 214.39 | 217.05 | 215.24 | 1051800.0 | 215.24 |
| 2020-06-02 | 220.19 | 213.16 | 218.38 | 219.61 | 1534500.0 | 219.61 |
| 2020-06-01 | 220.91 | 211.1 | 216.68 | 218.96 | 1325300.0 | 218.96 |
| 2020-05-29 | 219.72 | 209.0 | 211.11 | 218.87 | 2985800.0 | 218.87 |
| 2020-05-28 | 206.68 | 193.16 | 193.69 | 204.2 | 2239900.0 | 204.2 |
| 2020-05-27 | 194.99 | 183.24 | 193.0 | 191.99 | 1425300.0 | 191.99 |
| 2020-05-26 | 206.9 | 194.95 | 206.0 | 195.12 | 1751900.0 | 195.12 |
| 2020-05-22 | 203.0 | 194.52 | 195.0 | 202.96 | 982500.0 | 202.96 |
| 2020-05-21 | 201.49 | 196.13 | 200.78 | 197.47 | 849300.0 | 197.47 |
| 2020-05-20 | 203.45 | 197.3 | 199.74 | 202.17 | 998000.0 | 202.17 |
| 2020-05-19 | 200.84 | 196.04 | 197.0 | 196.04 | 1381000.0 | 196.04 |
| 2020-05-18 | 205.67 | 196.1 | 200.82 | 197.17 | 1200700.0 | 197.17 |
| 2020-05-15 | 201.41 | 194.99 | 196.13 | 200.43 | 821200.0 | 200.43 |
| 2020-05-14 | 196.36 | 191.5 | 194.0 | 196.03 | 898300.0 | 196.03 |
| 2020-05-13 | 202.76 | 192.74 | 198.27 | 195.15 | 1256700.0 | 195.15 |
| 2020-05-12 | 201.67 | 195.26 | 200.49 | 197.37 | 938700.0 | 197.37 |
| 2020-05-11 | 200.36 | 189.71 | 192.04 | 197.66 | 1478800.0 | 197.66 |
| 2020-05-08 | 194.28 | 189.29 | 192.26 | 192.34 | 941500.0 | 192.34 |
| 2020-05-07 | 198.0 | 190.88 | 197.99 | 191.25 | 1113100.0 | 191.25 |
| 2020-05-06 | 197.51 | 191.76 | 194.49 | 192.96 | 595800.0 | 192.96 |
| 2020-05-05 | 195.69 | 189.86 | 191.99 | 192.86 | 810100.0 | 192.86 |
| 2020-05-04 | 190.8 | 185.02 | 185.82 | 189.14 | 922000.0 | 189.14 |
| 2020-05-01 | 189.98 | 182.79 | 189.41 | 187.77 | 1056400.0 | 187.77 |
| 2020-04-30 | 195.9 | 188.12 | 188.12 | 190.8 | 1756800.0 | 190.8 |
| 2020-04-29 | 190.67 | 182.15 | 184.47 | 188.55 | 1109800.0 | 188.55 |
| 2020-04-28 | 186.68 | 178.76 | 186.68 | 182.74 | 1639000.0 | 182.74 |
| 2020-04-27 | 191.76 | 185.42 | 190.0 | 185.59 | 1192900.0 | 185.59 |
| 2020-04-24 | 191.05 | 182.64 | 184.7 | 187.63 | 1111300.0 | 187.63 |
| 2020-04-23 | 189.56 | 183.5 | 183.95 | 184.7 | 992600.0 | 184.7 |
| 2020-04-22 | 185.39 | 178.35 | 179.4 | 183.95 | 981000.0 | 183.95 |
| 2020-04-21 | 183.38 | 170.02 | 183.38 | 176.24 | 1660200.0 | 176.24 |
| 2020-04-20 | 187.84 | 178.51 | 179.6 | 184.4 | 1299800.0 | 184.4 |
| 2020-04-17 | 181.18 | 173.5 | 177.08 | 181.12 | 1418000.0 | 181.12 |
| 2020-04-16 | 179.98 | 173.0 | 177.01 | 174.23 | 1628600.0 | 174.23 |
| 2020-04-15 | 181.86 | 170.24 | 172.0 | 174.68 | 1889800.0 | 174.68 |
| 2020-04-14 | 176.9 | 165.5 | 165.9 | 173.59 | 1952000.0 | 173.59 |
| 2020-04-13 | 163.79 | 157.37 | 161.32 | 162.85 | 805400.0 | 162.85 |
| 2020-04-09 | 163.96 | 158.56 | 160.58 | 162.11 | 1292700.0 | 162.11 |
| 2020-04-08 | 161.44 | 152.24 | 156.76 | 160.49 | 1215600.0 | 160.49 |
| 2020-04-07 | 160.0 | 152.56 | 159.44 | 154.26 | 1180800.0 | 154.26 |
| 2020-04-06 | 157.62 | 151.87 | 152.39 | 156.81 | 1093300.0 | 156.81 |
| 2020-04-03 | 157.72 | 148.5 | 154.75 | 150.11 | 1587100.0 | 150.11 |
| 2020-04-02 | 158.59 | 148.25 | 148.52 | 156.16 | 1281900.0 | 156.16 |
| 2020-04-01 | 159.48 | 149.0 | 150.34 | 153.51 | 1589800.0 | 153.51 |
| 2020-03-31 | 159.12 | 154.48 | 156.87 | 156.37 | 1738200.0 | 156.37 |
| 2020-03-30 | 158.0 | 145.24 | 147.72 | 157.94 | 1899000.0 | 157.94 |
| 2020-03-27 | 147.65 | 141.65 | 145.13 | 145.55 | 1660400.0 | 145.55 |
| 2020-03-26 | 147.36 | 133.82 | 135.08 | 147.09 | 1648100.0 | 147.09 |
| 2020-03-25 | 147.7 | 133.57 | 143.15 | 134.31 | 1798200.0 | 134.31 |
| 2020-03-24 | 146.39 | 136.33 | 137.65 | 144.93 | 2551000.0 | 144.93 |
| 2020-03-23 | 133.0 | 121.53 | 132.31 | 132.0 | 2470900.0 | 132.0 |
| 2020-03-20 | 151.69 | 132.76 | 150.71 | 133.45 | 3197100.0 | 133.45 |
| 2020-03-19 | 151.25 | 137.06 | 139.93 | 147.64 | 3448500.0 | 147.64 |
| 2020-03-18 | 140.86 | 123.01 | 125.49 | 140.53 | 2462300.0 | 140.53 |
| 2020-03-17 | 132.97 | 118.11 | 122.92 | 132.94 | 2197300.0 | 132.94 |
| 2020-03-16 | 132.55 | 120.53 | 123.0 | 120.93 | 2243800.0 | 120.93 |
| 2020-03-13 | 140.77 | 130.37 | 139.07 | 138.4 | 2149700.0 | 138.4 |
| 2020-03-12 | 142.76 | 131.41 | 133.85 | 133.21 | 3444900.0 | 133.21 |
| 2020-03-11 | 145.2 | 139.82 | 143.23 | 144.38 | 3029500.0 | 144.38 |
| 2020-03-10 | 146.84 | 137.89 | 142.59 | 146.31 | 2743900.0 | 146.31 |
| 2020-03-09 | 143.0 | 135.9 | 136.25 | 139.0 | 2553100.0 | 139.0 |
| 2020-03-06 | 146.71 | 141.39 | 143.11 | 146.25 | 2767700.0 | 146.25 |
| 2020-03-05 | 149.75 | 141.95 | 142.5 | 146.54 | 2412500.0 | 146.54 |
| 2020-03-04 | 150.63 | 139.51 | 149.0 | 144.12 | 3707900.0 | 144.12 |
| 2020-03-03 | 147.34 | 138.66 | 144.0 | 141.5 | 2260500.0 | 141.5 |
| 2020-03-02 | 144.48 | 138.48 | 142.29 | 144.05 | 1868300.0 | 144.05 |
| 2020-02-28 | 144.28 | 135.12 | 139.67 | 141.97 | 2466700.0 | 141.97 |
| 2020-02-27 | 149.0 | 141.82 | 143.84 | 144.43 | 1921000.0 | 144.43 |
| 2020-02-26 | 152.65 | 146.07 | 150.21 | 147.49 | 1502700.0 | 147.49 |
| 2020-02-25 | 156.06 | 148.05 | 155.49 | 149.96 | 1501400.0 | 149.96 |
| 2020-02-24 | 156.03 | 151.45 | 151.45 | 154.02 | 1233000.0 | 154.02 |
| 2020-02-21 | 164.23 | 158.12 | 164.19 | 159.82 | 1013300.0 | 159.82 |
| 2020-02-20 | 166.21 | 161.72 | 163.89 | 164.97 | 1260700.0 | 164.97 |
| 2020-02-19 | 167.97 | 163.42 | 164.19 | 163.89 | 1565000.0 | 163.89 |
| 2020-02-18 | 162.42 | 159.06 | 159.65 | 162.02 | 1664200.0 | 162.02 |