| 名前 | Vertex Pharmaceuticals Incorporated Common Stock |
| ティッカー | VRTX |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 214.41 | 208.61 | 213.8 | 210.27 | 2509300.0 | 210.27 |
| 2021-02-12 | 214.36 | 210.22 | 210.82 | 213.98 | 1798200.0 | 213.98 |
| 2021-02-11 | 212.89 | 209.72 | 212.48 | 210.5 | 1893700.0 | 210.5 |
| 2021-02-10 | 216.3 | 212.02 | 215.98 | 212.53 | 1863000.0 | 212.53 |
| 2021-02-09 | 215.59 | 212.57 | 214.45 | 213.82 | 1624900.0 | 213.82 |
| 2021-02-08 | 218.22 | 213.54 | 217.13 | 214.37 | 2141500.0 | 214.37 |
| 2021-02-05 | 217.55 | 212.26 | 214.5 | 215.26 | 2740500.0 | 215.26 |
| 2021-02-04 | 214.79 | 211.65 | 213.35 | 213.71 | 2908100.0 | 213.71 |
| 2021-02-03 | 219.09 | 210.99 | 218.42 | 211.0 | 3830200.0 | 211.0 |
| 2021-02-02 | 227.9 | 216.14 | 225.8 | 217.33 | 6292900.0 | 217.33 |
| 2021-02-01 | 232.38 | 226.18 | 231.0 | 231.77 | 1927900.0 | 231.77 |
| 2021-01-29 | 232.92 | 227.56 | 229.45 | 229.08 | 2029500.0 | 229.08 |
| 2021-01-28 | 234.96 | 226.57 | 226.8 | 230.04 | 1593500.0 | 230.04 |
| 2021-01-27 | 234.0 | 224.7 | 234.0 | 225.25 | 2546200.0 | 225.25 |
| 2021-01-26 | 241.98 | 236.24 | 240.43 | 237.64 | 1629200.0 | 237.64 |
| 2021-01-25 | 242.99 | 239.05 | 240.99 | 241.31 | 1828600.0 | 241.31 |
| 2021-01-22 | 241.83 | 236.99 | 237.25 | 237.59 | 1258200.0 | 237.59 |
| 2021-01-21 | 239.75 | 232.78 | 237.06 | 238.64 | 1624500.0 | 238.64 |
| 2021-01-20 | 239.36 | 231.18 | 233.29 | 236.7 | 1608800.0 | 236.7 |
| 2021-01-19 | 233.88 | 223.31 | 227.0 | 231.91 | 2044800.0 | 231.91 |
| 2021-01-15 | 227.6 | 224.39 | 226.59 | 225.55 | 2241900.0 | 225.55 |
| 2021-01-14 | 228.4 | 224.7 | 228.22 | 226.12 | 1727800.0 | 226.12 |
| 2021-01-13 | 231.06 | 226.94 | 230.2 | 227.1 | 1809600.0 | 227.1 |
| 2021-01-12 | 238.26 | 228.74 | 234.8 | 229.38 | 1816900.0 | 229.38 |
| 2021-01-11 | 236.47 | 227.38 | 235.58 | 234.64 | 2263100.0 | 234.64 |
| 2021-01-08 | 237.76 | 233.01 | 233.86 | 237.0 | 1231200.0 | 237.0 |
| 2021-01-07 | 233.97 | 227.2 | 227.9 | 232.9 | 1503800.0 | 232.9 |
| 2021-01-06 | 227.51 | 222.31 | 225.1 | 226.65 | 2306700.0 | 226.65 |
| 2021-01-05 | 229.92 | 225.09 | 228.84 | 228.58 | 1730500.0 | 228.58 |
| 2021-01-04 | 238.08 | 226.27 | 237.91 | 229.43 | 2117700.0 | 229.43 |
| 2020-12-31 | 237.5 | 230.33 | 232.35 | 236.34 | 1161100.0 | 236.34 |
| 2020-12-30 | 237.01 | 232.07 | 235.0 | 232.68 | 819100.0 | 232.68 |
| 2020-12-29 | 236.56 | 232.96 | 233.94 | 233.49 | 656600.0 | 233.49 |
| 2020-12-28 | 236.48 | 232.2 | 235.4 | 232.47 | 903200.0 | 232.47 |
| 2020-12-24 | 237.5 | 233.48 | 237.17 | 234.46 | 451700.0 | 234.46 |
| 2020-12-23 | 238.57 | 234.08 | 235.4 | 235.84 | 1012900.0 | 235.84 |
| 2020-12-22 | 235.8 | 232.35 | 235.01 | 234.9 | 1127800.0 | 234.9 |
| 2020-12-21 | 235.58 | 228.8 | 233.02 | 234.55 | 1567200.0 | 234.55 |
| 2020-12-18 | 239.71 | 234.47 | 238.54 | 236.72 | 2929300.0 | 236.72 |
| 2020-12-17 | 237.35 | 232.32 | 233.0 | 236.92 | 1992800.0 | 236.92 |
| 2020-12-16 | 232.75 | 228.55 | 229.66 | 232.11 | 1708700.0 | 232.11 |
| 2020-12-15 | 230.6 | 226.0 | 229.7 | 228.81 | 1189800.0 | 228.81 |
| 2020-12-14 | 233.47 | 226.43 | 226.79 | 228.13 | 2220200.0 | 228.13 |
| 2020-12-11 | 224.56 | 220.93 | 224.1 | 224.17 | 1476000.0 | 224.17 |
| 2020-12-10 | 224.89 | 221.7 | 224.81 | 224.04 | 1462600.0 | 224.04 |
| 2020-12-09 | 231.0 | 221.31 | 230.0 | 224.38 | 1992100.0 | 224.38 |
| 2020-12-08 | 230.2 | 225.4 | 228.81 | 229.83 | 1329800.0 | 229.83 |
| 2020-12-07 | 231.42 | 225.12 | 231.0 | 227.06 | 1219700.0 | 227.06 |
| 2020-12-04 | 230.21 | 225.59 | 227.3 | 228.32 | 948900.0 | 228.32 |
| 2020-12-03 | 229.05 | 224.71 | 226.0 | 226.87 | 1291600.0 | 226.87 |
| 2020-12-02 | 232.45 | 226.32 | 230.3 | 226.7 | 1864200.0 | 226.7 |
| 2020-12-01 | 230.56 | 226.02 | 227.47 | 230.3 | 1762000.0 | 230.3 |
| 2020-11-30 | 232.17 | 224.3 | 231.0 | 227.75 | 4585300.0 | 227.75 |
| 2020-11-27 | 226.72 | 219.61 | 219.61 | 226.71 | 1052800.0 | 226.71 |
| 2020-11-25 | 220.54 | 215.84 | 217.87 | 218.1 | 2033300.0 | 218.1 |
| 2020-11-24 | 219.47 | 215.13 | 215.53 | 216.5 | 2179600.0 | 216.5 |
| 2020-11-23 | 218.29 | 214.14 | 216.78 | 217.87 | 1851000.0 | 217.87 |
| 2020-11-20 | 217.23 | 210.04 | 212.35 | 215.21 | 2239200.0 | 215.21 |
| 2020-11-19 | 218.14 | 211.4 | 216.42 | 211.97 | 2604100.0 | 211.97 |
| 2020-11-18 | 223.77 | 216.34 | 222.71 | 216.35 | 2500400.0 | 216.35 |
| 2020-11-17 | 223.43 | 218.23 | 222.72 | 222.96 | 1750500.0 | 222.96 |
| 2020-11-16 | 227.36 | 221.79 | 225.99 | 224.27 | 1706800.0 | 224.27 |
| 2020-11-13 | 227.27 | 219.64 | 222.28 | 225.52 | 1695100.0 | 225.52 |
| 2020-11-12 | 221.32 | 216.9 | 217.05 | 218.31 | 2143900.0 | 218.31 |
| 2020-11-11 | 218.8 | 213.65 | 217.12 | 216.72 | 1647200.0 | 216.72 |
| 2020-11-10 | 224.74 | 215.06 | 223.77 | 215.35 | 1917500.0 | 215.35 |
| 2020-11-09 | 229.08 | 221.5 | 224.41 | 222.85 | 2478300.0 | 222.85 |
| 2020-11-06 | 221.72 | 216.36 | 219.12 | 220.28 | 1707900.0 | 220.28 |
| 2020-11-05 | 220.92 | 216.22 | 220.08 | 219.48 | 2347200.0 | 219.48 |
| 2020-11-04 | 223.77 | 214.22 | 218.27 | 215.09 | 3778600.0 | 215.09 |
| 2020-11-03 | 214.88 | 208.0 | 208.92 | 211.14 | 1892000.0 | 211.14 |
| 2020-11-02 | 211.45 | 202.57 | 211.14 | 207.42 | 1877700.0 | 207.42 |
| 2020-10-30 | 211.64 | 203.51 | 205.93 | 208.36 | 2829400.0 | 208.36 |
| 2020-10-29 | 210.38 | 205.0 | 209.01 | 207.01 | 1930800.0 | 207.01 |
| 2020-10-28 | 214.24 | 208.25 | 212.0 | 208.34 | 2221200.0 | 208.34 |
| 2020-10-27 | 213.58 | 206.79 | 208.35 | 212.19 | 2756100.0 | 212.19 |
| 2020-10-26 | 210.54 | 204.85 | 209.75 | 207.15 | 2087500.0 | 207.15 |
| 2020-10-23 | 213.51 | 209.07 | 212.19 | 211.58 | 1715600.0 | 211.58 |
| 2020-10-22 | 214.74 | 208.23 | 210.37 | 210.08 | 2380500.0 | 210.08 |
| 2020-10-21 | 217.93 | 209.16 | 215.89 | 211.38 | 2775700.0 | 211.38 |
| 2020-10-20 | 222.62 | 214.48 | 222.0 | 214.54 | 2924300.0 | 214.54 |
| 2020-10-19 | 225.97 | 217.25 | 219.08 | 220.51 | 3789600.0 | 220.51 |
| 2020-10-16 | 225.0 | 217.19 | 217.79 | 218.08 | 5956100.0 | 218.08 |
| 2020-10-15 | 232.46 | 213.17 | 227.55 | 215.28 | 17493000.0 | 215.28 |
| 2020-10-14 | 275.75 | 269.79 | 275.19 | 271.46 | 1046500.0 | 271.46 |
| 2020-10-13 | 280.99 | 274.48 | 275.88 | 276.09 | 1087900.0 | 276.09 |
| 2020-10-12 | 277.33 | 269.58 | 273.14 | 274.6 | 1331200.0 | 274.6 |
| 2020-10-09 | 270.08 | 266.24 | 268.87 | 269.95 | 877700.0 | 269.95 |
| 2020-10-08 | 268.92 | 264.91 | 267.16 | 268.53 | 777700.0 | 268.53 |
| 2020-10-07 | 266.5 | 262.1 | 263.18 | 265.82 | 764200.0 | 265.82 |
| 2020-10-06 | 270.5 | 260.26 | 269.89 | 260.98 | 1022800.0 | 260.98 |
| 2020-10-05 | 269.07 | 261.7 | 262.86 | 268.98 | 1302900.0 | 268.98 |
| 2020-10-02 | 272.79 | 260.13 | 269.34 | 260.8 | 1339100.0 | 260.8 |
| 2020-10-01 | 275.4 | 270.65 | 272.9 | 273.51 | 932500.0 | 273.51 |
| 2020-09-30 | 274.66 | 269.46 | 271.33 | 272.12 | 1382800.0 | 272.12 |
| 2020-09-29 | 271.68 | 266.38 | 267.82 | 270.31 | 891700.0 | 270.31 |
| 2020-09-28 | 270.58 | 264.23 | 269.9 | 267.73 | 1103300.0 | 267.73 |
| 2020-09-25 | 268.91 | 260.52 | 264.1 | 268.18 | 1345800.0 | 268.18 |
| 2020-09-24 | 263.9 | 257.5 | 262.14 | 263.13 | 1422500.0 | 263.13 |
| 2020-09-23 | 270.08 | 262.75 | 267.87 | 263.82 | 864300.0 | 263.82 |
| 2020-09-22 | 268.0 | 260.38 | 263.66 | 267.58 | 817500.0 | 267.58 |
| 2020-09-21 | 264.94 | 259.27 | 264.14 | 264.0 | 1150500.0 | 264.0 |
| 2020-09-18 | 273.59 | 257.42 | 273.3 | 265.39 | 2179500.0 | 265.39 |
| 2020-09-17 | 273.24 | 258.82 | 258.98 | 271.46 | 1763600.0 | 271.46 |
| 2020-09-16 | 273.55 | 267.31 | 271.0 | 267.55 | 1387500.0 | 267.55 |
| 2020-09-15 | 267.88 | 264.24 | 266.77 | 266.85 | 1217100.0 | 266.85 |
| 2020-09-14 | 268.4 | 260.87 | 261.24 | 264.8 | 1200500.0 | 264.8 |
| 2020-09-11 | 262.08 | 255.77 | 257.84 | 257.96 | 1169700.0 | 257.96 |
| 2020-09-10 | 263.58 | 253.97 | 262.95 | 255.65 | 1231700.0 | 255.65 |
| 2020-09-09 | 264.36 | 259.04 | 261.11 | 263.04 | 1829100.0 | 263.04 |
| 2020-09-08 | 264.84 | 258.0 | 261.78 | 258.61 | 1264600.0 | 258.61 |
| 2020-09-04 | 269.91 | 263.01 | 267.84 | 266.5 | 1514800.0 | 266.5 |
| 2020-09-03 | 281.86 | 265.25 | 281.86 | 267.42 | 1619600.0 | 267.42 |
| 2020-09-02 | 283.45 | 273.72 | 275.64 | 281.89 | 1352400.0 | 281.89 |
| 2020-09-01 | 279.96 | 271.77 | 277.87 | 275.49 | 1252800.0 | 275.49 |
| 2020-08-31 | 279.74 | 270.0 | 270.35 | 279.12 | 1310900.0 | 279.12 |
| 2020-08-28 | 275.26 | 268.1 | 272.94 | 269.96 | 813500.0 | 269.96 |
| 2020-08-27 | 275.63 | 269.72 | 272.95 | 274.34 | 961000.0 | 274.34 |
| 2020-08-26 | 272.86 | 268.82 | 272.86 | 271.29 | 857500.0 | 271.29 |
| 2020-08-25 | 273.32 | 266.23 | 268.17 | 272.35 | 1316200.0 | 272.35 |
| 2020-08-24 | 271.94 | 263.47 | 269.9 | 267.43 | 1037300.0 | 267.43 |
| 2020-08-21 | 273.11 | 267.99 | 271.73 | 271.28 | 1064100.0 | 271.28 |
| 2020-08-20 | 272.09 | 268.6 | 270.67 | 271.43 | 1117700.0 | 271.43 |
| 2020-08-19 | 273.99 | 269.53 | 270.85 | 270.07 | 996500.0 | 270.07 |
| 2020-08-18 | 275.0 | 269.26 | 275.0 | 271.31 | 887100.0 | 271.31 |
| 2020-08-17 | 274.17 | 267.84 | 267.9 | 273.84 | 984300.0 | 273.84 |
| 2020-08-14 | 269.95 | 265.8 | 268.29 | 267.29 | 1008300.0 | 267.29 |
| 2020-08-13 | 272.73 | 266.87 | 270.06 | 267.15 | 979200.0 | 267.15 |
| 2020-08-12 | 271.35 | 262.87 | 263.08 | 270.85 | 1262600.0 | 270.85 |
| 2020-08-11 | 267.99 | 261.3 | 266.0 | 261.86 | 1370100.0 | 261.86 |
| 2020-08-10 | 272.29 | 265.09 | 271.58 | 268.73 | 1186700.0 | 268.73 |
| 2020-08-07 | 277.2 | 269.95 | 273.48 | 272.99 | 1006000.0 | 272.99 |
| 2020-08-06 | 273.88 | 268.58 | 269.3 | 273.34 | 1141900.0 | 273.34 |
| 2020-08-05 | 275.75 | 271.16 | 275.41 | 273.23 | 1329800.0 | 273.23 |
| 2020-08-04 | 280.57 | 274.03 | 279.23 | 275.71 | 1288400.0 | 275.71 |
| 2020-08-03 | 280.59 | 274.0 | 274.2 | 279.52 | 1716300.0 | 279.52 |
| 2020-07-31 | 283.0 | 268.25 | 278.88 | 272.0 | 2984000.0 | 272.0 |
| 2020-07-30 | 282.28 | 274.66 | 275.08 | 279.4 | 1538400.0 | 279.4 |
| 2020-07-29 | 281.59 | 278.09 | 280.28 | 278.72 | 1091200.0 | 278.72 |
| 2020-07-28 | 284.59 | 278.14 | 283.83 | 278.52 | 1098400.0 | 278.52 |
| 2020-07-27 | 285.57 | 277.68 | 280.84 | 284.21 | 1485100.0 | 284.21 |
| 2020-07-24 | 282.64 | 276.5 | 281.78 | 278.49 | 1837800.0 | 278.49 |
| 2020-07-23 | 291.99 | 283.32 | 291.33 | 284.46 | 1310200.0 | 284.46 |
| 2020-07-22 | 293.56 | 286.46 | 293.56 | 291.23 | 846200.0 | 291.23 |
| 2020-07-21 | 301.14 | 290.96 | 300.65 | 291.4 | 1515000.0 | 291.4 |
| 2020-07-20 | 304.0 | 292.69 | 292.69 | 303.1 | 1255800.0 | 303.1 |
| 2020-07-17 | 294.67 | 289.28 | 291.53 | 294.53 | 1072200.0 | 294.53 |
| 2020-07-16 | 293.33 | 284.69 | 292.01 | 290.56 | 903300.0 | 290.56 |
| 2020-07-15 | 295.35 | 290.2 | 292.76 | 295.11 | 1126900.0 | 295.11 |
| 2020-07-14 | 294.72 | 279.12 | 283.14 | 293.83 | 1738300.0 | 293.83 |
| 2020-07-13 | 296.85 | 283.85 | 293.05 | 284.82 | 1667300.0 | 284.82 |
| 2020-07-10 | 295.0 | 290.86 | 293.95 | 294.45 | 911300.0 | 294.45 |
| 2020-07-09 | 297.79 | 290.05 | 295.52 | 295.4 | 1106800.0 | 295.4 |
| 2020-07-08 | 301.65 | 292.13 | 300.05 | 295.92 | 1500300.0 | 295.92 |
| 2020-07-07 | 306.08 | 291.45 | 292.3 | 299.06 | 1624800.0 | 299.06 |
| 2020-07-06 | 295.0 | 289.63 | 294.36 | 291.31 | 1341900.0 | 291.31 |
| 2020-07-02 | 293.95 | 287.45 | 288.52 | 291.1 | 1101700.0 | 291.1 |
| 2020-07-01 | 291.66 | 283.79 | 290.5 | 286.28 | 1752400.0 | 286.28 |
| 2020-06-30 | 292.37 | 283.0 | 287.68 | 290.31 | 2171900.0 | 290.31 |
| 2020-06-29 | 287.65 | 280.89 | 286.95 | 285.18 | 1452500.0 | 285.18 |
| 2020-06-26 | 293.0 | 284.74 | 292.68 | 286.14 | 1895300.0 | 286.14 |
| 2020-06-25 | 295.36 | 288.83 | 292.38 | 295.15 | 1188700.0 | 295.15 |
| 2020-06-24 | 297.71 | 288.9 | 294.93 | 291.18 | 1622100.0 | 291.18 |
| 2020-06-23 | 299.21 | 293.31 | 294.06 | 295.8 | 1571800.0 | 295.8 |
| 2020-06-22 | 295.0 | 287.8 | 294.0 | 293.2 | 1592100.0 | 293.2 |
| 2020-06-19 | 295.54 | 280.3 | 280.3 | 293.27 | 4085300.0 | 293.27 |
| 2020-06-18 | 282.22 | 275.93 | 279.4 | 279.19 | 1371900.0 | 279.19 |
| 2020-06-17 | 282.76 | 273.77 | 273.88 | 280.09 | 1645100.0 | 280.09 |
| 2020-06-16 | 275.69 | 268.22 | 270.43 | 273.77 | 1557200.0 | 273.77 |
| 2020-06-15 | 268.52 | 262.24 | 264.77 | 267.77 | 1385400.0 | 267.77 |
| 2020-06-12 | 271.39 | 262.3 | 268.12 | 268.56 | 1530100.0 | 268.56 |
| 2020-06-11 | 276.36 | 263.67 | 275.56 | 263.89 | 1831000.0 | 263.89 |
| 2020-06-10 | 277.9 | 271.81 | 275.76 | 274.34 | 1600200.0 | 274.34 |
| 2020-06-09 | 275.14 | 265.09 | 267.28 | 270.85 | 2687900.0 | 270.85 |
| 2020-06-08 | 265.84 | 261.28 | 264.05 | 265.01 | 2088500.0 | 265.01 |
| 2020-06-05 | 271.68 | 262.55 | 270.82 | 265.69 | 2753400.0 | 265.69 |
| 2020-06-04 | 279.29 | 270.76 | 274.27 | 272.82 | 1603900.0 | 272.82 |
| 2020-06-03 | 283.8 | 274.06 | 283.72 | 277.01 | 1782900.0 | 277.01 |
| 2020-06-02 | 286.18 | 278.66 | 283.92 | 284.27 | 1600700.0 | 284.27 |
| 2020-06-01 | 288.73 | 283.82 | 285.42 | 286.64 | 1819400.0 | 286.64 |
| 2020-05-29 | 289.44 | 276.04 | 281.35 | 287.96 | 5408900.0 | 287.96 |
| 2020-05-28 | 283.73 | 276.07 | 276.27 | 277.38 | 1922200.0 | 277.38 |
| 2020-05-27 | 278.69 | 254.41 | 264.38 | 278.51 | 3189300.0 | 278.51 |
| 2020-05-26 | 288.5 | 264.41 | 287.95 | 266.5 | 3487000.0 | 266.5 |
| 2020-05-22 | 286.0 | 281.52 | 284.18 | 284.96 | 1066500.0 | 284.96 |
| 2020-05-21 | 285.4 | 281.25 | 285.26 | 284.63 | 1315000.0 | 284.63 |
| 2020-05-20 | 285.99 | 282.13 | 284.81 | 284.62 | 1436500.0 | 284.62 |
| 2020-05-19 | 288.41 | 281.14 | 285.3 | 282.28 | 1267200.0 | 282.28 |
| 2020-05-18 | 295.55 | 283.1 | 293.78 | 284.13 | 1727000.0 | 284.13 |
| 2020-05-15 | 288.73 | 273.51 | 275.63 | 288.69 | 1740100.0 | 288.69 |
| 2020-05-14 | 282.48 | 272.21 | 277.56 | 277.0 | 3076100.0 | 277.0 |
| 2020-05-13 | 284.86 | 272.19 | 276.6 | 277.03 | 1644900.0 | 277.03 |
| 2020-05-12 | 288.52 | 276.41 | 287.33 | 276.47 | 1727500.0 | 276.47 |
| 2020-05-11 | 286.82 | 270.44 | 271.45 | 285.28 | 2068500.0 | 285.28 |
| 2020-05-08 | 274.41 | 268.29 | 269.5 | 271.63 | 1084100.0 | 271.63 |
| 2020-05-07 | 273.72 | 266.83 | 272.69 | 270.01 | 1622000.0 | 270.01 |
| 2020-05-06 | 275.55 | 268.0 | 272.33 | 270.06 | 1290200.0 | 270.06 |
| 2020-05-05 | 274.06 | 264.8 | 266.97 | 272.33 | 1934300.0 | 272.33 |
| 2020-05-04 | 265.0 | 256.01 | 257.4 | 264.69 | 2650300.0 | 264.69 |
| 2020-05-01 | 256.0 | 248.0 | 249.26 | 254.9 | 1940200.0 | 254.9 |
| 2020-04-30 | 258.5 | 245.06 | 257.75 | 251.2 | 2825200.0 | 251.2 |
| 2020-04-29 | 262.0 | 250.52 | 260.97 | 251.05 | 2401700.0 | 251.05 |
| 2020-04-28 | 269.95 | 250.43 | 268.0 | 256.96 | 2338300.0 | 256.96 |
| 2020-04-27 | 275.26 | 267.16 | 275.0 | 268.51 | 2181600.0 | 268.51 |
| 2020-04-24 | 271.35 | 266.43 | 270.12 | 269.86 | 1805800.0 | 269.86 |
| 2020-04-23 | 277.8 | 266.92 | 270.03 | 267.91 | 2770400.0 | 267.91 |
| 2020-04-22 | 271.25 | 264.0 | 267.15 | 269.37 | 1546000.0 | 269.37 |
| 2020-04-21 | 277.22 | 262.55 | 273.0 | 262.8 | 1602700.0 | 262.8 |
| 2020-04-20 | 276.26 | 269.05 | 271.97 | 273.26 | 1967800.0 | 273.26 |
| 2020-04-17 | 272.67 | 265.15 | 272.34 | 270.46 | 2166700.0 | 270.46 |
| 2020-04-16 | 265.28 | 258.61 | 259.67 | 264.76 | 2172800.0 | 264.76 |
| 2020-04-15 | 262.82 | 254.31 | 260.9 | 255.23 | 2686500.0 | 255.23 |
| 2020-04-14 | 265.66 | 253.51 | 257.44 | 262.41 | 2180500.0 | 262.41 |
| 2020-04-13 | 253.83 | 243.81 | 244.66 | 252.28 | 1831300.0 | 252.28 |
| 2020-04-09 | 252.0 | 243.0 | 252.0 | 246.61 | 2491400.0 | 246.61 |
| 2020-04-08 | 251.68 | 240.5 | 249.43 | 249.66 | 2737500.0 | 249.66 |
| 2020-04-07 | 267.45 | 245.38 | 263.15 | 247.67 | 3551100.0 | 247.67 |
| 2020-04-06 | 256.65 | 241.94 | 248.61 | 255.3 | 3046300.0 | 255.3 |
| 2020-04-03 | 247.45 | 234.35 | 241.38 | 238.31 | 1989800.0 | 238.31 |
| 2020-04-02 | 242.96 | 222.39 | 222.77 | 242.16 | 2503900.0 | 242.16 |
| 2020-04-01 | 234.98 | 223.45 | 232.12 | 225.48 | 1482300.0 | 225.48 |
| 2020-03-31 | 240.0 | 228.02 | 228.95 | 237.95 | 3300700.0 | 237.95 |
| 2020-03-30 | 233.77 | 220.0 | 221.34 | 231.92 | 2138900.0 | 231.92 |
| 2020-03-27 | 224.18 | 215.57 | 219.43 | 217.24 | 1712700.0 | 217.24 |
| 2020-03-26 | 225.62 | 209.43 | 209.8 | 224.49 | 1752500.0 | 224.49 |
| 2020-03-25 | 224.0 | 209.51 | 219.88 | 210.09 | 2066600.0 | 210.09 |
| 2020-03-24 | 224.98 | 207.84 | 207.84 | 223.13 | 2830400.0 | 223.13 |
| 2020-03-23 | 218.1 | 199.52 | 210.5 | 202.21 | 2802000.0 | 202.21 |
| 2020-03-20 | 227.43 | 204.16 | 217.7 | 206.0 | 2764700.0 | 206.0 |
| 2020-03-19 | 223.93 | 202.01 | 215.15 | 215.69 | 3118600.0 | 215.69 |
| 2020-03-18 | 224.99 | 197.47 | 200.6 | 212.98 | 3406400.0 | 212.98 |
| 2020-03-17 | 230.06 | 202.5 | 203.97 | 210.44 | 4447500.0 | 210.44 |
| 2020-03-16 | 219.0 | 199.16 | 201.6 | 199.77 | 2521300.0 | 199.77 |
| 2020-03-13 | 221.47 | 200.76 | 218.23 | 220.86 | 3813400.0 | 220.86 |
| 2020-03-12 | 215.36 | 201.5 | 206.59 | 204.06 | 3757900.0 | 204.06 |
| 2020-03-11 | 230.83 | 218.7 | 225.63 | 220.34 | 1733800.0 | 220.34 |
| 2020-03-10 | 231.41 | 216.47 | 226.21 | 230.51 | 2024200.0 | 230.51 |
| 2020-03-09 | 227.61 | 214.08 | 218.07 | 219.65 | 2034500.0 | 219.65 |
| 2020-03-06 | 234.48 | 226.61 | 227.65 | 233.5 | 1872600.0 | 233.5 |
| 2020-03-05 | 242.18 | 235.29 | 239.24 | 237.31 | 1518300.0 | 237.31 |
| 2020-03-04 | 246.06 | 230.9 | 232.29 | 245.32 | 1971800.0 | 245.32 |
| 2020-03-03 | 237.55 | 226.67 | 230.27 | 228.26 | 2092900.0 | 228.26 |
| 2020-03-02 | 232.98 | 223.14 | 224.43 | 232.29 | 2406400.0 | 232.29 |
| 2020-02-28 | 224.54 | 215.5 | 215.57 | 224.03 | 2491500.0 | 224.03 |
| 2020-02-27 | 231.63 | 218.01 | 228.48 | 223.3 | 1973000.0 | 223.3 |
| 2020-02-26 | 237.37 | 229.49 | 232.41 | 232.04 | 1578500.0 | 232.04 |
| 2020-02-25 | 239.99 | 228.5 | 238.18 | 230.0 | 1581100.0 | 230.0 |
| 2020-02-24 | 242.76 | 235.7 | 241.44 | 237.01 | 1659300.0 | 237.01 |
| 2020-02-21 | 247.5 | 243.27 | 247.3 | 246.29 | 1365100.0 | 246.29 |
| 2020-02-20 | 247.7 | 242.59 | 247.29 | 245.1 | 1524800.0 | 245.1 |
| 2020-02-19 | 249.85 | 245.24 | 249.85 | 247.78 | 947700.0 | 247.78 |
| 2020-02-18 | 246.0 | 241.09 | 244.92 | 245.93 | 1305400.0 | 245.93 |