| 名前 | VeriSign Inc. Common Stock |
| ティッカー | VRSN |
| 国 | United States |
| 上場年 | 1998.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 202.76 | 197.49 | 201.65 | 198.15 | 948600.0 | 198.15 |
| 2021-02-12 | 209.13 | 195.56 | 208.88 | 202.39 | 1370300.0 | 202.39 |
| 2021-02-11 | 206.49 | 202.7 | 204.07 | 204.55 | 676400.0 | 204.55 |
| 2021-02-10 | 203.99 | 200.86 | 202.47 | 203.15 | 582100.0 | 203.15 |
| 2021-02-09 | 202.17 | 198.88 | 199.97 | 200.29 | 386000.0 | 200.29 |
| 2021-02-08 | 201.85 | 198.58 | 200.03 | 200.52 | 387600.0 | 200.52 |
| 2021-02-05 | 201.28 | 198.81 | 200.33 | 199.52 | 519200.0 | 199.52 |
| 2021-02-04 | 201.13 | 198.68 | 199.75 | 199.31 | 610800.0 | 199.31 |
| 2021-02-03 | 202.3 | 199.0 | 201.93 | 199.15 | 386500.0 | 199.15 |
| 2021-02-02 | 204.06 | 199.02 | 199.11 | 202.46 | 538400.0 | 202.46 |
| 2021-02-01 | 199.49 | 193.51 | 195.47 | 198.71 | 559400.0 | 198.71 |
| 2021-01-29 | 195.72 | 192.79 | 194.89 | 194.07 | 769000.0 | 194.07 |
| 2021-01-28 | 198.52 | 194.0 | 194.66 | 196.81 | 715700.0 | 196.81 |
| 2021-01-27 | 196.3 | 193.21 | 195.7 | 194.58 | 748700.0 | 194.58 |
| 2021-01-26 | 196.18 | 190.88 | 192.03 | 196.05 | 766900.0 | 196.05 |
| 2021-01-25 | 196.46 | 191.31 | 195.39 | 192.0 | 552200.0 | 192.0 |
| 2021-01-22 | 197.88 | 194.64 | 196.97 | 194.75 | 448200.0 | 194.75 |
| 2021-01-21 | 200.4 | 196.93 | 199.79 | 197.14 | 433600.0 | 197.14 |
| 2021-01-20 | 201.56 | 197.55 | 197.6 | 199.94 | 547900.0 | 199.94 |
| 2021-01-19 | 197.53 | 194.59 | 196.12 | 197.08 | 670200.0 | 197.08 |
| 2021-01-15 | 196.66 | 193.53 | 195.13 | 195.27 | 536700.0 | 195.27 |
| 2021-01-14 | 200.03 | 194.69 | 199.5 | 195.7 | 493900.0 | 195.7 |
| 2021-01-13 | 201.08 | 197.83 | 199.33 | 199.4 | 564800.0 | 199.4 |
| 2021-01-12 | 199.5 | 195.91 | 198.5 | 198.58 | 530200.0 | 198.58 |
| 2021-01-11 | 202.25 | 198.94 | 202.01 | 199.15 | 424200.0 | 199.15 |
| 2021-01-08 | 202.88 | 200.47 | 200.93 | 202.44 | 834600.0 | 202.44 |
| 2021-01-07 | 200.76 | 197.24 | 200.4 | 200.0 | 960100.0 | 200.0 |
| 2021-01-06 | 204.79 | 199.16 | 203.69 | 199.51 | 945200.0 | 199.51 |
| 2021-01-05 | 212.97 | 206.0 | 211.81 | 206.5 | 755100.0 | 206.5 |
| 2021-01-04 | 217.81 | 210.52 | 216.92 | 213.58 | 702300.0 | 213.58 |
| 2020-12-31 | 216.69 | 213.38 | 214.84 | 216.4 | 311100.0 | 216.4 |
| 2020-12-30 | 217.15 | 214.38 | 216.73 | 214.5 | 248500.0 | 214.5 |
| 2020-12-29 | 218.86 | 214.94 | 218.14 | 215.63 | 287100.0 | 215.63 |
| 2020-12-28 | 217.2 | 215.04 | 216.27 | 216.8 | 296500.0 | 216.8 |
| 2020-12-24 | 215.23 | 213.13 | 215.23 | 214.59 | 139900.0 | 214.59 |
| 2020-12-23 | 217.35 | 213.98 | 215.93 | 214.01 | 288300.0 | 214.01 |
| 2020-12-22 | 216.79 | 213.3 | 214.83 | 216.34 | 427800.0 | 216.34 |
| 2020-12-21 | 216.49 | 210.53 | 215.2 | 214.89 | 522400.0 | 214.89 |
| 2020-12-18 | 219.53 | 216.51 | 218.97 | 217.82 | 1596000.0 | 217.82 |
| 2020-12-17 | 218.43 | 215.83 | 216.57 | 217.93 | 607900.0 | 217.93 |
| 2020-12-16 | 216.11 | 212.95 | 214.14 | 215.48 | 516100.0 | 215.48 |
| 2020-12-15 | 214.21 | 211.88 | 213.72 | 213.51 | 462500.0 | 213.51 |
| 2020-12-14 | 214.83 | 209.07 | 209.75 | 212.11 | 724400.0 | 212.11 |
| 2020-12-11 | 210.14 | 205.2 | 206.62 | 209.99 | 610500.0 | 209.99 |
| 2020-12-10 | 208.63 | 202.05 | 204.06 | 207.75 | 460400.0 | 207.75 |
| 2020-12-09 | 210.85 | 203.64 | 210.85 | 204.41 | 653300.0 | 204.41 |
| 2020-12-08 | 207.73 | 203.94 | 206.02 | 206.92 | 751100.0 | 206.92 |
| 2020-12-07 | 205.9 | 203.36 | 203.36 | 205.26 | 961200.0 | 205.26 |
| 2020-12-04 | 204.54 | 200.87 | 201.32 | 203.99 | 554400.0 | 203.99 |
| 2020-12-03 | 202.19 | 198.94 | 199.59 | 200.81 | 1022700.0 | 200.81 |
| 2020-12-02 | 202.14 | 199.72 | 200.45 | 200.24 | 535500.0 | 200.24 |
| 2020-12-01 | 202.14 | 199.63 | 201.0 | 200.75 | 464600.0 | 200.75 |
| 2020-11-30 | 201.07 | 196.58 | 199.73 | 200.72 | 1024400.0 | 200.72 |
| 2020-11-27 | 200.9 | 197.58 | 199.24 | 200.52 | 661400.0 | 200.52 |
| 2020-11-25 | 199.75 | 197.5 | 198.51 | 198.72 | 741100.0 | 198.72 |
| 2020-11-24 | 197.93 | 194.05 | 196.5 | 197.46 | 655200.0 | 197.46 |
| 2020-11-23 | 197.49 | 194.18 | 197.3 | 196.57 | 965800.0 | 196.57 |
| 2020-11-20 | 198.67 | 195.12 | 196.4 | 196.44 | 573200.0 | 196.44 |
| 2020-11-19 | 198.55 | 191.74 | 193.68 | 197.44 | 532700.0 | 197.44 |
| 2020-11-18 | 195.94 | 193.06 | 194.51 | 194.26 | 583200.0 | 194.26 |
| 2020-11-17 | 196.43 | 193.68 | 194.1 | 194.51 | 382000.0 | 194.51 |
| 2020-11-16 | 198.6 | 194.11 | 197.77 | 194.88 | 593500.0 | 194.88 |
| 2020-11-13 | 200.95 | 197.03 | 199.67 | 198.51 | 419400.0 | 198.51 |
| 2020-11-12 | 203.71 | 197.59 | 202.69 | 198.97 | 417100.0 | 198.97 |
| 2020-11-11 | 204.75 | 200.57 | 201.59 | 201.9 | 583600.0 | 201.9 |
| 2020-11-10 | 201.5 | 196.63 | 200.0 | 199.98 | 861300.0 | 199.98 |
| 2020-11-09 | 211.84 | 203.42 | 207.5 | 203.46 | 728500.0 | 203.46 |
| 2020-11-06 | 208.63 | 205.43 | 208.63 | 206.67 | 505200.0 | 206.67 |
| 2020-11-05 | 209.11 | 205.8 | 207.23 | 208.32 | 684400.0 | 208.32 |
| 2020-11-04 | 204.12 | 197.13 | 197.87 | 203.39 | 741000.0 | 203.39 |
| 2020-11-03 | 194.66 | 190.28 | 191.52 | 191.51 | 599500.0 | 191.51 |
| 2020-11-02 | 193.67 | 187.83 | 193.26 | 189.2 | 567700.0 | 189.2 |
| 2020-10-30 | 192.14 | 189.37 | 189.85 | 190.7 | 565000.0 | 190.7 |
| 2020-10-29 | 193.83 | 188.35 | 188.35 | 191.59 | 624800.0 | 191.59 |
| 2020-10-28 | 196.87 | 188.67 | 195.81 | 189.83 | 892900.0 | 189.83 |
| 2020-10-27 | 201.61 | 198.16 | 200.13 | 199.06 | 723200.0 | 199.06 |
| 2020-10-26 | 199.83 | 197.15 | 198.73 | 198.58 | 1001000.0 | 198.58 |
| 2020-10-23 | 203.77 | 197.12 | 203.71 | 200.8 | 1533300.0 | 200.8 |
| 2020-10-22 | 209.04 | 203.75 | 206.02 | 207.86 | 650500.0 | 207.86 |
| 2020-10-21 | 206.76 | 203.75 | 204.46 | 205.56 | 512500.0 | 205.56 |
| 2020-10-20 | 206.27 | 203.0 | 204.06 | 203.96 | 385400.0 | 203.96 |
| 2020-10-19 | 208.61 | 202.53 | 207.47 | 203.17 | 395300.0 | 203.17 |
| 2020-10-16 | 210.75 | 207.19 | 208.56 | 207.34 | 351500.0 | 207.34 |
| 2020-10-15 | 210.69 | 206.37 | 209.47 | 208.6 | 436500.0 | 208.6 |
| 2020-10-14 | 217.64 | 211.43 | 215.69 | 212.14 | 464700.0 | 212.14 |
| 2020-10-13 | 218.02 | 214.08 | 214.88 | 216.0 | 512100.0 | 216.0 |
| 2020-10-12 | 216.24 | 210.53 | 212.22 | 214.15 | 503800.0 | 214.15 |
| 2020-10-09 | 210.07 | 206.72 | 207.03 | 209.56 | 396300.0 | 209.56 |
| 2020-10-08 | 206.43 | 204.18 | 204.45 | 205.47 | 325600.0 | 205.47 |
| 2020-10-07 | 204.65 | 201.23 | 202.28 | 203.82 | 380400.0 | 203.82 |
| 2020-10-06 | 206.41 | 201.17 | 203.3 | 202.09 | 587700.0 | 202.09 |
| 2020-10-05 | 204.05 | 201.05 | 202.42 | 203.45 | 438300.0 | 203.45 |
| 2020-10-02 | 205.03 | 200.85 | 203.45 | 202.16 | 419200.0 | 202.16 |
| 2020-10-01 | 208.19 | 205.92 | 206.52 | 207.22 | 425800.0 | 207.22 |
| 2020-09-30 | 207.36 | 203.6 | 205.03 | 204.85 | 637700.0 | 204.85 |
| 2020-09-29 | 206.2 | 200.63 | 200.63 | 204.91 | 523900.0 | 204.91 |
| 2020-09-28 | 208.33 | 202.71 | 208.33 | 204.72 | 601600.0 | 204.72 |
| 2020-09-25 | 206.53 | 200.56 | 202.67 | 205.58 | 423100.0 | 205.58 |
| 2020-09-24 | 204.42 | 198.96 | 199.79 | 202.01 | 526600.0 | 202.01 |
| 2020-09-23 | 206.26 | 199.47 | 205.33 | 200.14 | 754900.0 | 200.14 |
| 2020-09-22 | 205.85 | 201.44 | 204.19 | 205.29 | 680500.0 | 205.29 |
| 2020-09-21 | 203.86 | 200.01 | 202.74 | 202.89 | 1035900.0 | 202.89 |
| 2020-09-18 | 206.59 | 202.88 | 204.15 | 204.68 | 1597300.0 | 204.68 |
| 2020-09-17 | 203.55 | 198.47 | 199.19 | 203.49 | 892800.0 | 203.49 |
| 2020-09-16 | 207.52 | 202.76 | 205.74 | 202.99 | 649400.0 | 202.99 |
| 2020-09-15 | 204.99 | 201.9 | 203.62 | 204.33 | 847700.0 | 204.33 |
| 2020-09-14 | 203.25 | 200.23 | 200.58 | 202.0 | 687000.0 | 202.0 |
| 2020-09-11 | 200.75 | 195.1 | 198.0 | 198.13 | 713900.0 | 198.13 |
| 2020-09-10 | 200.86 | 195.0 | 200.19 | 198.0 | 830800.0 | 198.0 |
| 2020-09-09 | 201.69 | 195.65 | 199.23 | 200.33 | 624000.0 | 200.33 |
| 2020-09-08 | 199.5 | 194.95 | 199.09 | 196.81 | 925300.0 | 196.81 |
| 2020-09-04 | 209.18 | 200.73 | 207.43 | 203.54 | 978500.0 | 203.54 |
| 2020-09-03 | 220.13 | 205.96 | 220.08 | 207.78 | 1199800.0 | 207.78 |
| 2020-09-02 | 220.51 | 217.0 | 217.0 | 219.7 | 782400.0 | 219.7 |
| 2020-09-01 | 215.94 | 213.03 | 215.37 | 215.78 | 647700.0 | 215.78 |
| 2020-08-31 | 215.72 | 209.11 | 209.35 | 214.8 | 865700.0 | 214.8 |
| 2020-08-28 | 208.56 | 206.13 | 207.89 | 208.14 | 386600.0 | 208.14 |
| 2020-08-27 | 209.97 | 207.13 | 209.97 | 207.87 | 396700.0 | 207.87 |
| 2020-08-26 | 209.38 | 205.95 | 206.84 | 208.51 | 634600.0 | 208.51 |
| 2020-08-25 | 207.99 | 205.42 | 205.89 | 205.7 | 515200.0 | 205.7 |
| 2020-08-24 | 208.0 | 205.67 | 205.93 | 207.3 | 467800.0 | 207.3 |
| 2020-08-21 | 207.55 | 205.35 | 207.37 | 206.73 | 1356100.0 | 206.73 |
| 2020-08-20 | 208.74 | 202.8 | 202.8 | 208.16 | 1009100.0 | 208.16 |
| 2020-08-19 | 207.98 | 205.66 | 207.47 | 206.15 | 734700.0 | 206.15 |
| 2020-08-18 | 208.95 | 206.58 | 207.87 | 206.99 | 535000.0 | 206.99 |
| 2020-08-17 | 209.14 | 206.36 | 207.82 | 206.75 | 491000.0 | 206.75 |
| 2020-08-14 | 211.19 | 206.52 | 210.93 | 207.29 | 470200.0 | 207.29 |
| 2020-08-13 | 211.73 | 205.22 | 205.22 | 210.3 | 638400.0 | 210.3 |
| 2020-08-12 | 205.47 | 202.05 | 202.14 | 205.22 | 608500.0 | 205.22 |
| 2020-08-11 | 206.86 | 201.51 | 206.83 | 201.8 | 584300.0 | 201.8 |
| 2020-08-10 | 210.0 | 205.09 | 210.0 | 206.3 | 497500.0 | 206.3 |
| 2020-08-07 | 212.19 | 208.82 | 211.31 | 210.4 | 409000.0 | 210.4 |
| 2020-08-06 | 213.7 | 208.87 | 211.47 | 211.8 | 548800.0 | 211.8 |
| 2020-08-05 | 215.75 | 211.14 | 215.0 | 212.16 | 597500.0 | 212.16 |
| 2020-08-04 | 214.72 | 211.34 | 211.87 | 214.38 | 841700.0 | 214.38 |
| 2020-08-03 | 213.51 | 211.14 | 211.63 | 212.05 | 405100.0 | 212.05 |
| 2020-07-31 | 211.73 | 208.18 | 209.19 | 211.68 | 548400.0 | 211.68 |
| 2020-07-30 | 208.99 | 204.45 | 205.19 | 208.48 | 537100.0 | 208.48 |
| 2020-07-29 | 211.15 | 206.83 | 206.83 | 208.73 | 541700.0 | 208.73 |
| 2020-07-28 | 210.4 | 206.19 | 209.47 | 206.42 | 599300.0 | 206.42 |
| 2020-07-27 | 210.85 | 207.18 | 208.26 | 209.79 | 585500.0 | 209.79 |
| 2020-07-24 | 213.0 | 204.58 | 207.1 | 208.53 | 1716200.0 | 208.53 |
| 2020-07-23 | 210.41 | 204.89 | 206.12 | 205.48 | 953000.0 | 205.48 |
| 2020-07-22 | 207.25 | 204.7 | 206.19 | 205.81 | 553100.0 | 205.81 |
| 2020-07-21 | 208.78 | 204.23 | 208.1 | 205.01 | 781900.0 | 205.01 |
| 2020-07-20 | 208.63 | 199.45 | 200.0 | 207.66 | 769800.0 | 207.66 |
| 2020-07-17 | 201.37 | 198.0 | 199.43 | 199.7 | 801300.0 | 199.7 |
| 2020-07-16 | 198.96 | 197.48 | 198.0 | 198.39 | 707100.0 | 198.39 |
| 2020-07-15 | 201.31 | 198.53 | 199.99 | 199.19 | 649000.0 | 199.19 |
| 2020-07-14 | 200.95 | 196.34 | 199.22 | 198.65 | 1014700.0 | 198.65 |
| 2020-07-13 | 211.19 | 200.7 | 211.19 | 201.0 | 710100.0 | 201.0 |
| 2020-07-10 | 212.32 | 209.48 | 211.78 | 209.99 | 459000.0 | 209.99 |
| 2020-07-09 | 213.62 | 209.6 | 210.92 | 212.61 | 524500.0 | 212.61 |
| 2020-07-08 | 213.04 | 208.84 | 211.95 | 210.8 | 463200.0 | 210.8 |
| 2020-07-07 | 216.66 | 210.76 | 211.11 | 211.11 | 468300.0 | 211.11 |
| 2020-07-06 | 216.01 | 211.62 | 213.68 | 212.2 | 649600.0 | 212.2 |
| 2020-07-02 | 213.79 | 209.49 | 209.95 | 210.81 | 507200.0 | 210.81 |
| 2020-07-01 | 211.49 | 205.93 | 206.13 | 210.48 | 386600.0 | 210.48 |
| 2020-06-30 | 207.98 | 203.32 | 203.39 | 206.83 | 502900.0 | 206.83 |
| 2020-06-29 | 205.61 | 200.39 | 205.1 | 204.1 | 554700.0 | 204.1 |
| 2020-06-26 | 207.43 | 201.58 | 204.71 | 203.64 | 889500.0 | 203.64 |
| 2020-06-25 | 205.48 | 197.76 | 202.4 | 205.11 | 504900.0 | 205.11 |
| 2020-06-24 | 208.32 | 201.58 | 205.43 | 202.73 | 559200.0 | 202.73 |
| 2020-06-23 | 209.35 | 206.14 | 207.89 | 207.19 | 728100.0 | 207.19 |
| 2020-06-22 | 206.73 | 204.13 | 205.15 | 205.75 | 661800.0 | 205.75 |
| 2020-06-19 | 210.6 | 204.18 | 209.05 | 205.26 | 1392500.0 | 205.26 |
| 2020-06-18 | 209.28 | 206.06 | 209.28 | 207.23 | 422200.0 | 207.23 |
| 2020-06-17 | 210.39 | 207.8 | 208.55 | 209.0 | 580800.0 | 209.0 |
| 2020-06-16 | 210.13 | 205.4 | 209.82 | 207.4 | 396800.0 | 207.4 |
| 2020-06-15 | 207.11 | 200.45 | 201.79 | 205.85 | 502800.0 | 205.85 |
| 2020-06-12 | 208.87 | 200.96 | 207.32 | 204.17 | 576500.0 | 204.17 |
| 2020-06-11 | 213.33 | 203.97 | 211.48 | 204.16 | 725700.0 | 204.16 |
| 2020-06-10 | 216.14 | 212.43 | 214.16 | 213.15 | 797500.0 | 213.15 |
| 2020-06-09 | 215.16 | 212.76 | 214.98 | 213.43 | 699000.0 | 213.43 |
| 2020-06-08 | 214.48 | 205.8 | 208.12 | 214.45 | 678400.0 | 214.45 |
| 2020-06-05 | 213.49 | 204.27 | 208.2 | 211.28 | 723200.0 | 211.28 |
| 2020-06-04 | 214.69 | 207.64 | 213.3 | 210.23 | 792500.0 | 210.23 |
| 2020-06-03 | 219.12 | 211.88 | 218.86 | 213.96 | 435300.0 | 213.96 |
| 2020-06-02 | 221.3 | 214.5 | 220.91 | 217.39 | 725300.0 | 217.39 |
| 2020-06-01 | 220.76 | 215.92 | 218.03 | 219.03 | 808500.0 | 219.03 |
| 2020-05-29 | 219.56 | 211.79 | 214.78 | 219.01 | 1089200.0 | 219.01 |
| 2020-05-28 | 214.86 | 208.76 | 209.76 | 212.78 | 447400.0 | 212.78 |
| 2020-05-27 | 210.21 | 205.12 | 207.9 | 209.98 | 637500.0 | 209.98 |
| 2020-05-26 | 217.28 | 207.91 | 217.28 | 208.22 | 630300.0 | 208.22 |
| 2020-05-22 | 214.29 | 209.45 | 210.0 | 213.72 | 433400.0 | 213.72 |
| 2020-05-21 | 216.66 | 210.58 | 215.66 | 211.06 | 518900.0 | 211.06 |
| 2020-05-20 | 216.55 | 213.79 | 214.0 | 215.81 | 577500.0 | 215.81 |
| 2020-05-19 | 219.4 | 211.46 | 217.45 | 212.41 | 589700.0 | 212.41 |
| 2020-05-18 | 219.9 | 216.24 | 217.82 | 217.08 | 880500.0 | 217.08 |
| 2020-05-15 | 217.5 | 210.89 | 212.85 | 217.25 | 707900.0 | 217.25 |
| 2020-05-14 | 215.43 | 208.98 | 209.38 | 214.96 | 752700.0 | 214.96 |
| 2020-05-13 | 212.35 | 206.67 | 208.62 | 212.09 | 833200.0 | 212.09 |
| 2020-05-12 | 213.32 | 208.62 | 211.71 | 208.86 | 467300.0 | 208.86 |
| 2020-05-11 | 213.7 | 208.16 | 210.42 | 212.15 | 465100.0 | 212.15 |
| 2020-05-08 | 213.85 | 209.15 | 213.85 | 210.04 | 392400.0 | 210.04 |
| 2020-05-07 | 215.9 | 210.94 | 215.58 | 211.78 | 447700.0 | 211.78 |
| 2020-05-06 | 214.79 | 210.2 | 210.2 | 212.42 | 421100.0 | 212.42 |
| 2020-05-05 | 213.17 | 208.47 | 209.31 | 210.55 | 477200.0 | 210.55 |
| 2020-05-04 | 208.84 | 204.4 | 206.34 | 208.84 | 485500.0 | 208.84 |
| 2020-05-01 | 208.6 | 202.54 | 206.18 | 205.02 | 630200.0 | 205.02 |
| 2020-04-30 | 212.8 | 208.13 | 211.35 | 209.49 | 768800.0 | 209.49 |
| 2020-04-29 | 214.77 | 208.92 | 214.19 | 211.39 | 1140500.0 | 211.39 |
| 2020-04-28 | 218.06 | 210.73 | 218.02 | 211.07 | 898500.0 | 211.07 |
| 2020-04-27 | 216.48 | 213.0 | 213.47 | 214.23 | 593200.0 | 214.23 |
| 2020-04-24 | 219.0 | 208.86 | 218.99 | 212.13 | 911400.0 | 212.13 |
| 2020-04-23 | 217.6 | 212.2 | 215.0 | 213.0 | 946700.0 | 213.0 |
| 2020-04-22 | 217.0 | 208.96 | 209.0 | 215.66 | 604500.0 | 215.66 |
| 2020-04-21 | 209.59 | 203.26 | 207.99 | 206.75 | 635400.0 | 206.75 |
| 2020-04-20 | 212.78 | 207.04 | 208.51 | 210.9 | 701100.0 | 210.9 |
| 2020-04-17 | 210.27 | 204.55 | 208.65 | 209.93 | 633200.0 | 209.93 |
| 2020-04-16 | 207.66 | 200.75 | 203.48 | 206.12 | 1330400.0 | 206.12 |
| 2020-04-15 | 203.51 | 198.5 | 201.47 | 201.3 | 499200.0 | 201.3 |
| 2020-04-14 | 204.69 | 200.63 | 201.46 | 204.34 | 607200.0 | 204.34 |
| 2020-04-13 | 199.15 | 193.0 | 194.54 | 199.0 | 716300.0 | 199.0 |
| 2020-04-09 | 197.36 | 192.75 | 193.7 | 196.07 | 720500.0 | 196.07 |
| 2020-04-08 | 194.77 | 189.78 | 191.38 | 193.2 | 574600.0 | 193.2 |
| 2020-04-07 | 200.0 | 190.95 | 199.45 | 190.95 | 807400.0 | 190.95 |
| 2020-04-06 | 196.74 | 186.77 | 191.83 | 195.85 | 1266900.0 | 195.85 |
| 2020-04-03 | 184.5 | 179.02 | 180.61 | 182.69 | 666800.0 | 182.69 |
| 2020-04-02 | 183.04 | 171.72 | 171.72 | 181.8 | 671300.0 | 181.8 |
| 2020-04-01 | 178.36 | 173.01 | 173.43 | 175.46 | 920600.0 | 175.46 |
| 2020-03-31 | 190.9 | 178.89 | 184.6 | 180.09 | 1121800.0 | 180.09 |
| 2020-03-30 | 190.16 | 174.02 | 176.05 | 188.55 | 1031300.0 | 188.55 |
| 2020-03-27 | 178.93 | 169.27 | 171.91 | 173.91 | 795500.0 | 173.91 |
| 2020-03-26 | 177.1 | 166.9 | 167.23 | 175.9 | 900900.0 | 175.9 |
| 2020-03-25 | 172.71 | 164.97 | 165.75 | 166.97 | 825300.0 | 166.97 |
| 2020-03-24 | 170.99 | 158.51 | 159.12 | 170.53 | 1563500.0 | 170.53 |
| 2020-03-23 | 159.96 | 148.77 | 159.96 | 151.17 | 1210000.0 | 151.17 |
| 2020-03-20 | 170.13 | 156.4 | 167.04 | 157.13 | 1425300.0 | 157.13 |
| 2020-03-19 | 170.63 | 153.1 | 162.45 | 164.6 | 872100.0 | 164.6 |
| 2020-03-18 | 169.94 | 151.59 | 165.86 | 164.0 | 904700.0 | 164.0 |
| 2020-03-17 | 177.21 | 153.45 | 164.41 | 176.19 | 1163200.0 | 176.19 |
| 2020-03-16 | 179.72 | 158.99 | 165.61 | 160.28 | 1066900.0 | 160.28 |
| 2020-03-13 | 182.69 | 166.29 | 173.93 | 182.62 | 1016500.0 | 182.62 |
| 2020-03-12 | 175.22 | 159.77 | 167.64 | 165.67 | 997800.0 | 165.67 |
| 2020-03-11 | 182.69 | 174.97 | 180.54 | 178.03 | 732500.0 | 178.03 |
| 2020-03-10 | 186.32 | 176.08 | 182.94 | 186.06 | 1401000.0 | 186.06 |
| 2020-03-09 | 185.75 | 176.29 | 181.05 | 176.81 | 1023600.0 | 176.81 |
| 2020-03-06 | 193.2 | 185.68 | 186.06 | 192.01 | 959700.0 | 192.01 |
| 2020-03-05 | 196.72 | 190.01 | 193.69 | 192.31 | 732900.0 | 192.31 |
| 2020-03-04 | 199.9 | 189.99 | 191.95 | 199.78 | 793700.0 | 199.78 |
| 2020-03-03 | 198.79 | 188.3 | 194.69 | 189.05 | 966100.0 | 189.05 |
| 2020-03-02 | 196.86 | 187.09 | 188.27 | 196.85 | 901700.0 | 196.85 |
| 2020-02-28 | 190.43 | 183.84 | 185.1 | 189.75 | 1284100.0 | 189.75 |
| 2020-02-27 | 198.96 | 190.32 | 192.62 | 190.54 | 937100.0 | 190.54 |
| 2020-02-26 | 200.39 | 195.56 | 195.56 | 195.85 | 960100.0 | 195.85 |
| 2020-02-25 | 202.01 | 193.31 | 201.82 | 193.65 | 738100.0 | 193.65 |
| 2020-02-24 | 204.0 | 198.7 | 203.2 | 200.41 | 783500.0 | 200.41 |
| 2020-02-21 | 209.4 | 204.56 | 207.72 | 206.12 | 623500.0 | 206.12 |
| 2020-02-20 | 210.95 | 205.68 | 210.27 | 209.06 | 878200.0 | 209.06 |
| 2020-02-19 | 213.02 | 209.43 | 210.89 | 211.23 | 578200.0 | 211.23 |
| 2020-02-18 | 210.61 | 208.11 | 209.4 | 210.48 | 360800.0 | 210.48 |