| 名前 | Verisk Analytics Inc. Common Stock |
| ティッカー | VRSK |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 190.43 | 188.21 | 189.0 | 188.36 | 777800.0 | 188.36 |
| 2021-02-12 | 190.05 | 188.3 | 189.94 | 189.5 | 684700.0 | 189.5 |
| 2021-02-11 | 192.0 | 188.86 | 191.62 | 189.3 | 565200.0 | 189.3 |
| 2021-02-10 | 192.32 | 189.51 | 192.08 | 190.82 | 456800.0 | 190.82 |
| 2021-02-09 | 191.13 | 189.17 | 189.26 | 190.51 | 458100.0 | 190.51 |
| 2021-02-08 | 188.95 | 187.03 | 187.78 | 188.86 | 653400.0 | 188.86 |
| 2021-02-05 | 189.41 | 187.13 | 188.86 | 187.43 | 708300.0 | 187.43 |
| 2021-02-04 | 189.48 | 186.51 | 187.5 | 188.39 | 545800.0 | 188.39 |
| 2021-02-03 | 188.36 | 185.61 | 187.73 | 186.87 | 615300.0 | 186.87 |
| 2021-02-02 | 189.21 | 185.3 | 186.23 | 188.7 | 912200.0 | 188.7 |
| 2021-02-01 | 187.11 | 183.73 | 184.3 | 185.94 | 688000.0 | 185.94 |
| 2021-01-29 | 185.89 | 182.52 | 185.5 | 183.5 | 1030500.0 | 183.5 |
| 2021-01-28 | 189.41 | 182.7 | 183.53 | 186.43 | 765900.0 | 186.43 |
| 2021-01-27 | 188.03 | 183.25 | 187.36 | 184.27 | 776800.0 | 184.27 |
| 2021-01-26 | 190.39 | 185.99 | 187.61 | 188.5 | 1027600.0 | 188.5 |
| 2021-01-25 | 192.79 | 188.34 | 192.79 | 188.68 | 1223800.0 | 188.68 |
| 2021-01-22 | 194.79 | 191.74 | 194.23 | 192.76 | 521100.0 | 192.76 |
| 2021-01-21 | 196.16 | 193.07 | 193.14 | 194.87 | 588700.0 | 194.87 |
| 2021-01-20 | 195.82 | 191.22 | 192.23 | 194.71 | 692000.0 | 194.71 |
| 2021-01-19 | 192.6 | 189.39 | 189.39 | 191.37 | 636100.0 | 191.37 |
| 2021-01-15 | 193.16 | 188.74 | 192.34 | 190.02 | 1173300.0 | 190.02 |
| 2021-01-14 | 197.8 | 192.25 | 197.38 | 193.88 | 671800.0 | 193.88 |
| 2021-01-13 | 198.69 | 195.92 | 196.83 | 196.88 | 653500.0 | 196.88 |
| 2021-01-12 | 197.97 | 193.78 | 197.27 | 196.64 | 454400.0 | 196.64 |
| 2021-01-11 | 200.78 | 197.4 | 200.58 | 197.87 | 469400.0 | 197.87 |
| 2021-01-08 | 202.05 | 199.6 | 201.25 | 200.9 | 626400.0 | 200.9 |
| 2021-01-07 | 202.96 | 199.31 | 201.58 | 200.97 | 762700.0 | 200.97 |
| 2021-01-06 | 202.68 | 198.94 | 199.86 | 200.06 | 825400.0 | 200.06 |
| 2021-01-05 | 204.45 | 200.11 | 203.33 | 201.97 | 622300.0 | 201.97 |
| 2021-01-04 | 209.67 | 202.09 | 207.6 | 202.88 | 733400.0 | 202.88 |
| 2020-12-31 | 207.79 | 205.21 | 206.04 | 207.59 | 358200.0 | 207.59 |
| 2020-12-30 | 207.22 | 205.14 | 205.39 | 205.78 | 339900.0 | 205.78 |
| 2020-12-29 | 210.66 | 205.13 | 209.64 | 205.67 | 415800.0 | 205.67 |
| 2020-12-28 | 208.75 | 202.52 | 203.33 | 207.98 | 917700.0 | 207.98 |
| 2020-12-24 | 201.78 | 199.95 | 200.3 | 201.23 | 145000.0 | 201.23 |
| 2020-12-23 | 203.1 | 199.9 | 202.73 | 199.97 | 357500.0 | 199.97 |
| 2020-12-22 | 202.72 | 200.81 | 201.53 | 201.93 | 582400.0 | 201.93 |
| 2020-12-21 | 203.34 | 198.27 | 201.69 | 202.77 | 585100.0 | 202.77 |
| 2020-12-18 | 204.97 | 201.03 | 201.77 | 204.47 | 1558000.0 | 204.47 |
| 2020-12-17 | 201.26 | 197.39 | 197.61 | 201.24 | 729100.0 | 201.24 |
| 2020-12-16 | 198.03 | 195.26 | 197.26 | 195.88 | 824200.0 | 195.88 |
| 2020-12-15 | 198.68 | 194.45 | 196.02 | 196.14 | 556600.0 | 196.14 |
| 2020-12-14 | 197.73 | 194.03 | 194.14 | 194.77 | 495600.0 | 194.77 |
| 2020-12-11 | 194.21 | 191.33 | 192.21 | 193.99 | 369500.0 | 193.72 |
| 2020-12-10 | 193.64 | 191.47 | 193.24 | 192.2 | 484300.0 | 191.93 |
| 2020-12-09 | 196.52 | 191.47 | 194.83 | 193.45 | 581500.0 | 193.18 |
| 2020-12-08 | 195.89 | 193.71 | 194.25 | 194.93 | 456700.0 | 194.66 |
| 2020-12-07 | 196.08 | 194.03 | 195.22 | 194.45 | 517300.0 | 194.18 |
| 2020-12-04 | 196.2 | 194.11 | 194.65 | 195.68 | 569400.0 | 195.41 |
| 2020-12-03 | 198.04 | 193.5 | 195.5 | 193.85 | 623400.0 | 193.58 |
| 2020-12-02 | 201.08 | 195.31 | 199.68 | 195.99 | 972900.0 | 195.72 |
| 2020-12-01 | 203.0 | 199.38 | 202.05 | 200.14 | 1127900.0 | 199.86 |
| 2020-11-30 | 201.15 | 196.34 | 197.77 | 198.31 | 1175400.0 | 198.03 |
| 2020-11-27 | 198.76 | 195.01 | 197.99 | 198.23 | 350900.0 | 197.95 |
| 2020-11-25 | 197.76 | 194.3 | 195.64 | 195.62 | 762700.0 | 195.35 |
| 2020-11-24 | 199.43 | 194.47 | 197.88 | 194.48 | 983000.0 | 194.21 |
| 2020-11-23 | 204.3 | 197.82 | 203.92 | 198.12 | 827300.0 | 197.84 |
| 2020-11-20 | 206.34 | 203.43 | 204.02 | 204.37 | 573000.0 | 204.09 |
| 2020-11-19 | 206.83 | 201.71 | 203.9 | 205.72 | 650800.0 | 205.43 |
| 2020-11-18 | 206.05 | 203.67 | 205.58 | 203.9 | 393000.0 | 203.62 |
| 2020-11-17 | 206.26 | 203.31 | 204.08 | 205.28 | 474500.0 | 204.99 |
| 2020-11-16 | 205.79 | 203.49 | 204.35 | 205.25 | 475400.0 | 204.96 |
| 2020-11-13 | 203.95 | 200.36 | 200.36 | 203.7 | 751300.0 | 203.42 |
| 2020-11-12 | 200.96 | 197.6 | 199.42 | 199.18 | 345300.0 | 198.9 |
| 2020-11-11 | 200.37 | 194.09 | 196.75 | 199.83 | 518700.0 | 199.55 |
| 2020-11-10 | 196.76 | 192.77 | 193.74 | 195.1 | 578500.0 | 194.83 |
| 2020-11-09 | 206.43 | 195.97 | 204.63 | 196.31 | 815800.0 | 196.04 |
| 2020-11-06 | 198.33 | 195.17 | 196.46 | 197.35 | 459400.0 | 197.08 |
| 2020-11-05 | 204.85 | 192.24 | 200.31 | 194.41 | 879700.0 | 194.14 |
| 2020-11-04 | 197.56 | 189.56 | 191.49 | 196.39 | 1202200.0 | 196.12 |
| 2020-11-03 | 189.13 | 184.35 | 184.35 | 187.95 | 607100.0 | 187.69 |
| 2020-11-02 | 183.68 | 180.51 | 180.51 | 182.15 | 697400.0 | 181.9 |
| 2020-10-30 | 179.81 | 175.44 | 178.21 | 177.97 | 886200.0 | 177.72 |
| 2020-10-29 | 181.43 | 174.82 | 174.82 | 179.22 | 619900.0 | 178.97 |
| 2020-10-28 | 183.69 | 178.91 | 182.39 | 179.49 | 567300.0 | 179.24 |
| 2020-10-27 | 187.3 | 184.7 | 186.17 | 185.15 | 579200.0 | 184.89 |
| 2020-10-26 | 188.26 | 184.1 | 187.49 | 185.49 | 457400.0 | 185.23 |
| 2020-10-23 | 190.93 | 187.33 | 189.24 | 189.25 | 376900.0 | 188.99 |
| 2020-10-22 | 190.18 | 187.95 | 189.82 | 188.88 | 364900.0 | 188.62 |
| 2020-10-21 | 191.4 | 188.66 | 189.23 | 189.18 | 510200.0 | 188.92 |
| 2020-10-20 | 192.45 | 188.39 | 189.57 | 190.36 | 436400.0 | 190.1 |
| 2020-10-19 | 194.21 | 187.57 | 192.17 | 188.5 | 430700.0 | 188.24 |
| 2020-10-16 | 194.96 | 191.23 | 192.56 | 192.47 | 367700.0 | 192.2 |
| 2020-10-15 | 192.53 | 189.2 | 189.76 | 192.02 | 338100.0 | 191.75 |
| 2020-10-14 | 195.02 | 191.17 | 193.49 | 191.76 | 570600.0 | 191.49 |
| 2020-10-13 | 195.1 | 190.8 | 193.57 | 193.65 | 599200.0 | 193.38 |
| 2020-10-12 | 193.69 | 188.79 | 189.59 | 192.75 | 923700.0 | 192.48 |
| 2020-10-09 | 188.03 | 184.88 | 185.94 | 187.18 | 561800.0 | 186.92 |
| 2020-10-08 | 185.23 | 182.3 | 184.42 | 184.9 | 401200.0 | 184.64 |
| 2020-10-07 | 183.22 | 180.81 | 181.71 | 183.03 | 562400.0 | 182.78 |
| 2020-10-06 | 183.02 | 179.5 | 181.58 | 179.79 | 507900.0 | 179.54 |
| 2020-10-05 | 183.57 | 180.52 | 183.08 | 181.79 | 352400.0 | 181.54 |
| 2020-10-02 | 184.74 | 180.73 | 182.64 | 182.1 | 601000.0 | 181.85 |
| 2020-10-01 | 188.73 | 184.93 | 185.73 | 185.64 | 808400.0 | 185.38 |
| 2020-09-30 | 186.7 | 183.19 | 184.7 | 185.31 | 1001800.0 | 185.05 |
| 2020-09-29 | 188.03 | 184.36 | 185.02 | 184.38 | 946900.0 | 184.12 |
| 2020-09-28 | 185.11 | 182.96 | 183.33 | 184.52 | 623700.0 | 184.26 |
| 2020-09-25 | 181.73 | 175.76 | 176.96 | 181.34 | 515600.0 | 181.09 |
| 2020-09-24 | 178.78 | 175.37 | 176.17 | 177.23 | 400400.0 | 176.98 |
| 2020-09-23 | 181.09 | 176.56 | 181.09 | 177.08 | 477200.0 | 176.83 |
| 2020-09-22 | 180.76 | 178.06 | 179.52 | 180.39 | 554500.0 | 180.14 |
| 2020-09-21 | 180.37 | 176.39 | 180.14 | 178.68 | 682000.0 | 178.43 |
| 2020-09-18 | 185.05 | 180.07 | 183.28 | 181.58 | 1187000.0 | 181.33 |
| 2020-09-17 | 186.06 | 182.01 | 184.85 | 184.79 | 738600.0 | 184.53 |
| 2020-09-16 | 189.77 | 186.58 | 189.48 | 186.79 | 521700.0 | 186.53 |
| 2020-09-15 | 187.93 | 185.31 | 186.32 | 187.84 | 593400.0 | 187.58 |
| 2020-09-14 | 186.08 | 182.12 | 182.94 | 185.08 | 971300.0 | 184.82 |
| 2020-09-11 | 183.97 | 179.25 | 181.76 | 181.64 | 551500.0 | 181.12 |
| 2020-09-10 | 184.65 | 180.47 | 182.8 | 181.5 | 659300.0 | 180.98 |
| 2020-09-09 | 184.25 | 178.86 | 179.34 | 182.96 | 767800.0 | 182.43 |
| 2020-09-08 | 181.47 | 177.56 | 181.47 | 178.09 | 866200.0 | 177.58 |
| 2020-09-04 | 189.62 | 181.69 | 188.3 | 182.77 | 697800.0 | 182.24 |
| 2020-09-03 | 192.77 | 185.61 | 192.58 | 187.28 | 900100.0 | 186.74 |
| 2020-09-02 | 193.61 | 188.01 | 188.3 | 192.79 | 900700.0 | 192.24 |
| 2020-09-01 | 188.08 | 185.36 | 186.38 | 187.69 | 639700.0 | 187.15 |
| 2020-08-31 | 187.2 | 184.81 | 187.02 | 186.67 | 902900.0 | 186.13 |
| 2020-08-28 | 187.43 | 184.7 | 186.38 | 187.35 | 955500.0 | 186.81 |
| 2020-08-27 | 188.49 | 185.52 | 187.39 | 186.61 | 855900.0 | 186.07 |
| 2020-08-26 | 187.06 | 184.35 | 185.16 | 186.41 | 774800.0 | 185.87 |
| 2020-08-25 | 186.32 | 184.22 | 186.32 | 185.97 | 930800.0 | 185.44 |
| 2020-08-24 | 186.64 | 184.52 | 186.33 | 185.11 | 588200.0 | 184.58 |
| 2020-08-21 | 186.06 | 184.28 | 185.24 | 185.65 | 689300.0 | 185.12 |
| 2020-08-20 | 187.26 | 185.74 | 186.23 | 185.86 | 568600.0 | 185.33 |
| 2020-08-19 | 189.9 | 186.71 | 189.63 | 187.24 | 450400.0 | 186.7 |
| 2020-08-18 | 189.54 | 188.25 | 189.0 | 189.13 | 490300.0 | 188.59 |
| 2020-08-17 | 191.2 | 188.12 | 189.59 | 189.07 | 611700.0 | 188.53 |
| 2020-08-14 | 191.97 | 188.47 | 190.74 | 189.15 | 317900.0 | 188.61 |
| 2020-08-13 | 191.39 | 189.79 | 189.87 | 190.71 | 469200.0 | 190.16 |
| 2020-08-12 | 192.4 | 187.89 | 188.46 | 190.43 | 589200.0 | 189.88 |
| 2020-08-11 | 190.77 | 187.2 | 190.77 | 187.89 | 464700.0 | 187.35 |
| 2020-08-10 | 190.73 | 188.93 | 190.2 | 189.65 | 526400.0 | 189.1 |
| 2020-08-07 | 191.21 | 188.44 | 188.91 | 191.16 | 597100.0 | 190.61 |
| 2020-08-06 | 189.94 | 186.84 | 187.49 | 189.56 | 608500.0 | 189.01 |
| 2020-08-05 | 188.84 | 184.48 | 188.26 | 186.66 | 626100.0 | 186.12 |
| 2020-08-04 | 188.61 | 185.89 | 187.25 | 187.72 | 1062900.0 | 187.18 |
| 2020-08-03 | 190.0 | 186.7 | 188.85 | 186.96 | 753900.0 | 186.42 |
| 2020-07-31 | 188.75 | 184.85 | 187.9 | 188.71 | 542500.0 | 188.17 |
| 2020-07-30 | 187.46 | 184.0 | 185.74 | 187.17 | 459600.0 | 186.63 |
| 2020-07-29 | 188.39 | 182.8 | 182.8 | 187.65 | 786300.0 | 187.11 |
| 2020-07-28 | 184.76 | 181.39 | 183.35 | 182.43 | 754000.0 | 181.91 |
| 2020-07-27 | 183.45 | 181.1 | 181.14 | 183.21 | 699200.0 | 182.68 |
| 2020-07-24 | 181.44 | 179.35 | 180.69 | 179.78 | 520500.0 | 179.26 |
| 2020-07-23 | 183.92 | 179.24 | 181.24 | 180.63 | 814300.0 | 180.11 |
| 2020-07-22 | 181.82 | 180.14 | 181.32 | 181.35 | 489100.0 | 180.83 |
| 2020-07-21 | 182.05 | 180.06 | 181.83 | 180.68 | 632100.0 | 180.16 |
| 2020-07-20 | 182.55 | 178.0 | 178.0 | 181.6 | 686500.0 | 181.08 |
| 2020-07-17 | 178.55 | 175.18 | 176.12 | 178.4 | 510700.0 | 177.89 |
| 2020-07-16 | 176.07 | 173.84 | 175.37 | 175.42 | 621500.0 | 174.92 |
| 2020-07-15 | 176.1 | 173.26 | 175.6 | 175.4 | 821000.0 | 174.9 |
| 2020-07-14 | 174.83 | 169.71 | 171.06 | 174.59 | 837200.0 | 174.09 |
| 2020-07-13 | 176.45 | 172.05 | 175.21 | 172.85 | 832900.0 | 172.35 |
| 2020-07-10 | 174.29 | 170.71 | 173.6 | 174.17 | 470500.0 | 173.67 |
| 2020-07-09 | 173.99 | 170.58 | 172.49 | 173.2 | 766700.0 | 172.7 |
| 2020-07-08 | 174.83 | 171.15 | 174.83 | 172.83 | 793100.0 | 172.33 |
| 2020-07-07 | 175.8 | 169.84 | 172.73 | 172.93 | 836700.0 | 172.43 |
| 2020-07-06 | 176.48 | 172.07 | 175.57 | 173.56 | 972000.0 | 173.06 |
| 2020-07-02 | 174.29 | 171.75 | 173.51 | 173.11 | 955500.0 | 172.61 |
| 2020-07-01 | 173.19 | 168.48 | 169.23 | 172.42 | 762900.0 | 171.92 |
| 2020-06-30 | 171.1 | 162.92 | 164.08 | 170.2 | 1079700.0 | 169.71 |
| 2020-06-29 | 164.53 | 161.1 | 163.27 | 164.34 | 568500.0 | 163.87 |
| 2020-06-26 | 168.08 | 161.4 | 166.91 | 162.89 | 1715500.0 | 162.42 |
| 2020-06-25 | 166.53 | 161.79 | 163.43 | 166.21 | 724400.0 | 165.73 |
| 2020-06-24 | 167.33 | 163.26 | 166.21 | 163.69 | 683500.0 | 163.22 |
| 2020-06-23 | 169.37 | 166.56 | 169.37 | 166.81 | 627700.0 | 166.33 |
| 2020-06-22 | 167.63 | 163.27 | 163.99 | 167.27 | 615000.0 | 166.79 |
| 2020-06-19 | 169.78 | 164.09 | 167.18 | 164.19 | 1599200.0 | 163.72 |
| 2020-06-18 | 168.55 | 166.06 | 167.41 | 166.85 | 617700.0 | 166.37 |
| 2020-06-17 | 168.21 | 166.59 | 166.68 | 167.05 | 520900.0 | 166.57 |
| 2020-06-16 | 170.52 | 165.1 | 169.79 | 166.42 | 674700.0 | 165.94 |
| 2020-06-15 | 165.69 | 159.17 | 159.47 | 165.4 | 1026000.0 | 164.92 |
| 2020-06-12 | 165.71 | 160.41 | 164.46 | 162.67 | 824600.0 | 162.2 |
| 2020-06-11 | 171.11 | 162.37 | 170.04 | 162.69 | 936500.0 | 161.95 |
| 2020-06-10 | 171.92 | 169.74 | 170.56 | 171.24 | 896300.0 | 170.46 |
| 2020-06-09 | 170.21 | 167.58 | 170.0 | 169.33 | 794300.0 | 168.56 |
| 2020-06-08 | 169.97 | 163.74 | 163.94 | 169.67 | 861800.0 | 168.9 |
| 2020-06-05 | 166.79 | 162.14 | 165.67 | 166.13 | 1773500.0 | 165.38 |
| 2020-06-04 | 171.12 | 163.86 | 170.22 | 164.46 | 1267000.0 | 163.71 |
| 2020-06-03 | 173.77 | 170.29 | 172.3 | 170.76 | 1034800.0 | 169.99 |
| 2020-06-02 | 172.28 | 169.43 | 170.04 | 170.96 | 1605200.0 | 170.19 |
| 2020-06-01 | 173.69 | 169.25 | 171.46 | 169.38 | 940700.0 | 168.61 |
| 2020-05-29 | 173.33 | 168.76 | 169.13 | 172.68 | 2021900.0 | 171.9 |
| 2020-05-28 | 169.94 | 164.02 | 165.0 | 168.34 | 1303500.0 | 167.58 |
| 2020-05-27 | 164.38 | 158.71 | 162.37 | 163.46 | 2028500.0 | 162.72 |
| 2020-05-26 | 161.26 | 157.16 | 158.52 | 160.46 | 1149400.0 | 159.73 |
| 2020-05-22 | 158.37 | 155.74 | 155.81 | 157.28 | 625700.0 | 156.57 |
| 2020-05-21 | 159.36 | 156.52 | 157.51 | 156.84 | 553100.0 | 156.13 |
| 2020-05-20 | 161.04 | 158.84 | 158.84 | 159.54 | 636100.0 | 158.82 |
| 2020-05-19 | 161.0 | 157.54 | 158.42 | 158.06 | 668500.0 | 157.34 |
| 2020-05-18 | 159.75 | 156.89 | 158.13 | 158.32 | 1145700.0 | 157.6 |
| 2020-05-15 | 155.45 | 151.54 | 152.88 | 154.56 | 824400.0 | 153.86 |
| 2020-05-14 | 156.39 | 151.18 | 155.02 | 153.9 | 757200.0 | 153.2 |
| 2020-05-13 | 157.0 | 152.75 | 156.42 | 154.43 | 847600.0 | 153.73 |
| 2020-05-12 | 161.3 | 156.58 | 160.18 | 156.6 | 808100.0 | 155.89 |
| 2020-05-11 | 161.5 | 157.85 | 158.2 | 160.71 | 673300.0 | 159.98 |
| 2020-05-08 | 161.66 | 158.2 | 160.11 | 159.57 | 636800.0 | 158.85 |
| 2020-05-07 | 160.25 | 156.17 | 156.17 | 158.27 | 956700.0 | 157.55 |
| 2020-05-06 | 161.74 | 154.5 | 160.0 | 155.18 | 880500.0 | 154.48 |
| 2020-05-05 | 159.15 | 154.68 | 154.91 | 157.49 | 965000.0 | 156.78 |
| 2020-05-04 | 155.48 | 151.38 | 152.3 | 154.46 | 779400.0 | 153.76 |
| 2020-05-01 | 154.54 | 149.85 | 149.85 | 153.45 | 1036100.0 | 152.75 |
| 2020-04-30 | 153.29 | 150.47 | 152.17 | 152.83 | 1483100.0 | 152.14 |
| 2020-04-29 | 154.82 | 151.61 | 154.05 | 153.07 | 856600.0 | 152.38 |
| 2020-04-28 | 159.99 | 151.49 | 159.3 | 151.79 | 672600.0 | 151.1 |
| 2020-04-27 | 152.42 | 149.18 | 151.07 | 151.8 | 797700.0 | 151.11 |
| 2020-04-24 | 149.15 | 146.63 | 149.15 | 148.54 | 975900.0 | 147.87 |
| 2020-04-23 | 152.12 | 146.72 | 151.49 | 147.7 | 1082800.0 | 147.03 |
| 2020-04-22 | 152.83 | 146.9 | 148.61 | 151.2 | 710200.0 | 150.51 |
| 2020-04-21 | 148.17 | 144.55 | 146.97 | 145.21 | 810300.0 | 144.55 |
| 2020-04-20 | 151.6 | 148.49 | 151.59 | 149.32 | 722100.0 | 148.64 |
| 2020-04-17 | 154.03 | 151.4 | 153.48 | 153.79 | 957800.0 | 153.09 |
| 2020-04-16 | 149.94 | 146.2 | 148.31 | 149.11 | 912400.0 | 148.43 |
| 2020-04-15 | 148.63 | 146.04 | 147.56 | 147.13 | 722300.0 | 146.46 |
| 2020-04-14 | 150.85 | 146.81 | 147.88 | 150.3 | 1070200.0 | 149.62 |
| 2020-04-13 | 148.0 | 142.46 | 146.15 | 144.16 | 704600.0 | 143.51 |
| 2020-04-09 | 152.64 | 147.23 | 149.64 | 148.26 | 1076800.0 | 147.59 |
| 2020-04-08 | 150.9 | 147.17 | 147.84 | 148.7 | 883800.0 | 148.03 |
| 2020-04-07 | 152.89 | 146.57 | 151.51 | 147.17 | 967200.0 | 146.5 |
| 2020-04-06 | 148.81 | 144.88 | 146.2 | 147.74 | 1244000.0 | 147.07 |
| 2020-04-03 | 143.29 | 138.17 | 141.68 | 141.65 | 815700.0 | 141.01 |
| 2020-04-02 | 144.33 | 134.45 | 137.03 | 142.99 | 1044400.0 | 142.34 |
| 2020-04-01 | 142.49 | 133.5 | 134.22 | 140.78 | 1343500.0 | 140.14 |
| 2020-03-31 | 146.54 | 138.43 | 144.92 | 139.38 | 1422200.0 | 138.75 |
| 2020-03-30 | 147.93 | 138.1 | 138.81 | 146.87 | 793900.0 | 146.2 |
| 2020-03-27 | 143.47 | 136.98 | 139.1 | 137.77 | 1234300.0 | 137.15 |
| 2020-03-26 | 143.48 | 135.54 | 135.54 | 142.1 | 1248100.0 | 141.46 |
| 2020-03-25 | 138.9 | 128.0 | 134.61 | 134.3 | 1662900.0 | 133.69 |
| 2020-03-24 | 138.06 | 125.37 | 126.86 | 137.28 | 1300500.0 | 136.66 |
| 2020-03-23 | 125.76 | 116.61 | 125.73 | 121.18 | 1398700.0 | 120.63 |
| 2020-03-20 | 137.6 | 123.54 | 137.4 | 124.25 | 1509200.0 | 123.69 |
| 2020-03-19 | 144.98 | 131.79 | 135.3 | 136.48 | 1124600.0 | 135.86 |
| 2020-03-18 | 137.42 | 123.95 | 133.0 | 135.11 | 1720800.0 | 134.5 |
| 2020-03-17 | 148.61 | 130.84 | 131.95 | 144.71 | 1620800.0 | 144.05 |
| 2020-03-16 | 142.45 | 128.71 | 132.54 | 130.06 | 1402700.0 | 129.47 |
| 2020-03-13 | 147.99 | 133.6 | 145.29 | 145.61 | 1761700.0 | 144.95 |
| 2020-03-12 | 149.06 | 132.0 | 142.25 | 139.49 | 1788400.0 | 138.86 |
| 2020-03-11 | 155.18 | 148.57 | 152.17 | 151.68 | 1392000.0 | 150.72 |
| 2020-03-10 | 156.76 | 147.07 | 151.07 | 156.74 | 1486800.0 | 155.75 |
| 2020-03-09 | 156.66 | 145.15 | 150.63 | 147.92 | 2051200.0 | 146.99 |
| 2020-03-06 | 164.46 | 157.89 | 159.17 | 163.37 | 1214500.0 | 162.34 |
| 2020-03-05 | 166.7 | 162.95 | 163.88 | 164.97 | 1062900.0 | 163.93 |
| 2020-03-04 | 169.86 | 161.31 | 162.22 | 169.18 | 987800.0 | 168.11 |
| 2020-03-03 | 166.42 | 159.5 | 163.29 | 160.4 | 1231900.0 | 159.39 |
| 2020-03-02 | 163.28 | 154.35 | 154.92 | 163.13 | 1516200.0 | 162.1 |
| 2020-02-28 | 155.46 | 148.71 | 152.47 | 155.11 | 2169900.0 | 154.13 |
| 2020-02-27 | 162.91 | 155.79 | 161.97 | 155.79 | 1053500.0 | 154.81 |
| 2020-02-26 | 165.96 | 162.61 | 164.29 | 163.53 | 903300.0 | 162.5 |
| 2020-02-25 | 168.92 | 162.54 | 168.09 | 162.82 | 983700.0 | 161.79 |
| 2020-02-24 | 169.15 | 165.59 | 166.26 | 167.58 | 1096600.0 | 166.52 |
| 2020-02-21 | 170.16 | 167.51 | 168.69 | 168.69 | 912000.0 | 167.63 |
| 2020-02-20 | 170.2 | 167.08 | 168.87 | 169.39 | 761300.0 | 168.32 |
| 2020-02-19 | 170.74 | 163.0 | 165.48 | 169.74 | 1196600.0 | 168.67 |
| 2020-02-18 | 171.73 | 169.88 | 170.8 | 171.56 | 1120200.0 | 170.48 |