| 名前 | Zoom Video Communications Inc. Class A Common Stock |
| ティッカー | ZM |
| 国 | United States |
| 上場年 | 2019.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 451.77 | 436.7 | 438.8 | 444.51 | 4245400.0 | 444.51 |
| 2021-02-12 | 435.0 | 423.13 | 431.52 | 433.11 | 2077800.0 | 433.11 |
| 2021-02-11 | 443.75 | 429.51 | 433.99 | 432.77 | 3502600.0 | 432.77 |
| 2021-02-10 | 441.22 | 416.14 | 431.89 | 431.0 | 4738300.0 | 431.0 |
| 2021-02-09 | 434.67 | 410.31 | 411.7 | 430.03 | 5115400.0 | 430.03 |
| 2021-02-08 | 422.0 | 406.5 | 420.74 | 410.81 | 3731500.0 | 410.81 |
| 2021-02-05 | 420.0 | 387.86 | 387.86 | 419.59 | 9759100.0 | 419.59 |
| 2021-02-04 | 390.0 | 376.87 | 383.5 | 389.98 | 2528100.0 | 389.98 |
| 2021-02-03 | 395.79 | 379.0 | 395.79 | 380.47 | 3433100.0 | 380.47 |
| 2021-02-02 | 394.89 | 378.68 | 384.5 | 391.84 | 3780100.0 | 391.84 |
| 2021-02-01 | 382.78 | 368.13 | 369.0 | 381.93 | 3443900.0 | 381.93 |
| 2021-01-29 | 385.91 | 358.62 | 379.0 | 372.07 | 3959000.0 | 372.07 |
| 2021-01-28 | 383.31 | 363.86 | 368.0 | 378.59 | 3374200.0 | 378.59 |
| 2021-01-27 | 384.25 | 362.77 | 367.5 | 370.74 | 4557500.0 | 370.74 |
| 2021-01-26 | 395.82 | 372.2 | 391.08 | 374.39 | 5151300.0 | 374.39 |
| 2021-01-25 | 398.8 | 378.27 | 388.99 | 391.83 | 5178100.0 | 391.83 |
| 2021-01-22 | 385.29 | 376.38 | 380.99 | 383.4 | 2791600.0 | 383.4 |
| 2021-01-21 | 387.21 | 372.03 | 383.03 | 382.81 | 5180800.0 | 382.81 |
| 2021-01-20 | 399.53 | 378.32 | 399.11 | 382.8 | 5713900.0 | 382.8 |
| 2021-01-19 | 396.77 | 385.51 | 391.01 | 393.87 | 5709400.0 | 393.87 |
| 2021-01-15 | 404.44 | 382.07 | 397.71 | 384.53 | 12799500.0 | 384.53 |
| 2021-01-14 | 384.95 | 370.5 | 371.0 | 383.24 | 9311000.0 | 383.24 |
| 2021-01-13 | 384.23 | 348.65 | 360.0 | 364.63 | 14056500.0 | 364.63 |
| 2021-01-12 | 358.9 | 331.1 | 333.2 | 356.81 | 8972500.0 | 356.81 |
| 2021-01-11 | 349.96 | 336.85 | 344.98 | 337.71 | 3360400.0 | 337.71 |
| 2021-01-08 | 350.0 | 340.34 | 345.2 | 349.61 | 5009200.0 | 349.61 |
| 2021-01-07 | 354.48 | 341.6 | 346.0 | 342.5 | 5601200.0 | 342.5 |
| 2021-01-06 | 352.94 | 341.92 | 351.0 | 344.41 | 7124600.0 | 344.41 |
| 2021-01-05 | 365.01 | 349.0 | 360.39 | 360.83 | 4983500.0 | 360.83 |
| 2021-01-04 | 363.09 | 339.2 | 340.4 | 359.98 | 8598300.0 | 359.98 |
| 2020-12-31 | 351.83 | 336.1 | 351.77 | 337.32 | 6530400.0 | 337.32 |
| 2020-12-30 | 358.7 | 345.4 | 358.42 | 353.4 | 5474500.0 | 353.4 |
| 2020-12-29 | 359.91 | 350.13 | 350.66 | 353.75 | 6080300.0 | 353.75 |
| 2020-12-28 | 373.28 | 349.02 | 370.4 | 351.39 | 9454800.0 | 351.39 |
| 2020-12-24 | 384.88 | 375.0 | 383.88 | 375.17 | 3850700.0 | 375.17 |
| 2020-12-23 | 402.6 | 378.58 | 402.0 | 383.88 | 9554400.0 | 383.88 |
| 2020-12-22 | 413.5 | 396.5 | 408.5 | 409.0 | 4211000.0 | 409.0 |
| 2020-12-21 | 427.76 | 404.58 | 418.07 | 408.97 | 8557400.0 | 408.97 |
| 2020-12-18 | 408.11 | 398.25 | 403.8 | 406.01 | 6174800.0 | 406.01 |
| 2020-12-17 | 409.03 | 399.56 | 408.72 | 401.62 | 3792500.0 | 401.62 |
| 2020-12-16 | 406.56 | 393.46 | 400.49 | 404.0 | 4158500.0 | 404.0 |
| 2020-12-15 | 410.32 | 395.08 | 398.51 | 399.43 | 5144700.0 | 399.43 |
| 2020-12-14 | 396.75 | 376.68 | 388.95 | 395.99 | 6820100.0 | 395.99 |
| 2020-12-11 | 397.34 | 384.61 | 395.35 | 397.01 | 4677400.0 | 397.01 |
| 2020-12-10 | 399.0 | 380.27 | 382.73 | 397.96 | 4572100.0 | 397.96 |
| 2020-12-09 | 409.99 | 381.5 | 406.75 | 385.36 | 8956700.0 | 385.36 |
| 2020-12-08 | 419.5 | 406.75 | 408.87 | 412.0 | 5319400.0 | 412.0 |
| 2020-12-07 | 416.8 | 405.45 | 411.0 | 407.85 | 4427300.0 | 407.85 |
| 2020-12-04 | 418.88 | 408.19 | 409.26 | 410.01 | 4447300.0 | 410.01 |
| 2020-12-03 | 419.17 | 405.02 | 413.0 | 413.54 | 6306700.0 | 413.54 |
| 2020-12-02 | 424.55 | 394.57 | 399.0 | 412.86 | 10962800.0 | 412.86 |
| 2020-12-01 | 434.99 | 401.72 | 434.72 | 406.31 | 20916100.0 | 406.31 |
| 2020-11-30 | 486.83 | 460.0 | 485.7 | 478.36 | 16646500.0 | 478.36 |
| 2020-11-27 | 472.04 | 449.0 | 453.99 | 471.61 | 7276400.0 | 471.61 |
| 2020-11-25 | 448.48 | 433.33 | 435.85 | 443.72 | 8763700.0 | 443.72 |
| 2020-11-24 | 438.83 | 420.01 | 421.51 | 427.55 | 6148400.0 | 427.55 |
| 2020-11-23 | 436.51 | 417.88 | 432.01 | 430.28 | 8486000.0 | 430.28 |
| 2020-11-20 | 445.3 | 415.56 | 418.55 | 439.6 | 12557900.0 | 439.6 |
| 2020-11-19 | 427.89 | 407.5 | 408.99 | 414.29 | 8007000.0 | 414.29 |
| 2020-11-18 | 423.5 | 390.22 | 399.0 | 415.04 | 10974200.0 | 415.04 |
| 2020-11-17 | 411.5 | 396.32 | 406.29 | 401.63 | 6972100.0 | 401.63 |
| 2020-11-16 | 400.8 | 375.1 | 382.6 | 399.15 | 12054400.0 | 399.15 |
| 2020-11-13 | 428.47 | 396.87 | 425.99 | 403.58 | 11732200.0 | 403.58 |
| 2020-11-12 | 435.75 | 419.61 | 427.85 | 428.64 | 14910000.0 | 428.64 |
| 2020-11-11 | 419.8 | 385.0 | 391.65 | 413.34 | 16691100.0 | 413.34 |
| 2020-11-10 | 414.45 | 366.28 | 412.5 | 376.01 | 20751900.0 | 376.01 |
| 2020-11-09 | 446.47 | 402.0 | 433.0 | 413.24 | 18033500.0 | 413.24 |
| 2020-11-06 | 505.88 | 482.73 | 494.66 | 500.11 | 4266000.0 | 500.11 |
| 2020-11-05 | 499.35 | 480.76 | 497.99 | 496.73 | 6379900.0 | 496.73 |
| 2020-11-04 | 484.94 | 455.4 | 471.92 | 483.7 | 8048500.0 | 483.7 |
| 2020-11-03 | 461.88 | 445.01 | 456.33 | 451.51 | 6497000.0 | 451.51 |
| 2020-11-02 | 477.0 | 440.0 | 462.29 | 453.0 | 8051900.0 | 453.0 |
| 2020-10-30 | 495.95 | 457.02 | 481.5 | 460.91 | 8697800.0 | 460.91 |
| 2020-10-29 | 525.46 | 483.5 | 521.19 | 489.68 | 9207600.0 | 489.68 |
| 2020-10-28 | 553.86 | 511.5 | 549.5 | 516.01 | 8810100.0 | 516.01 |
| 2020-10-27 | 540.0 | 513.3 | 525.22 | 538.99 | 7227600.0 | 538.99 |
| 2020-10-26 | 541.1 | 510.31 | 520.49 | 517.79 | 10080800.0 | 517.79 |
| 2020-10-23 | 527.0 | 505.41 | 522.33 | 511.52 | 5377100.0 | 511.52 |
| 2020-10-22 | 530.43 | 503.47 | 521.78 | 520.54 | 8100900.0 | 520.54 |
| 2020-10-21 | 551.66 | 511.78 | 535.88 | 513.19 | 9215400.0 | 513.19 |
| 2020-10-20 | 575.69 | 534.59 | 572.33 | 537.02 | 12098200.0 | 537.02 |
| 2020-10-19 | 588.84 | 562.55 | 572.5 | 568.34 | 15193200.0 | 568.34 |
| 2020-10-16 | 565.45 | 543.25 | 544.0 | 559.0 | 13745800.0 | 559.0 |
| 2020-10-15 | 540.05 | 506.5 | 509.08 | 536.4 | 16520600.0 | 536.4 |
| 2020-10-14 | 519.8 | 498.6 | 518.78 | 509.25 | 8327700.0 | 509.25 |
| 2020-10-13 | 520.0 | 493.0 | 494.0 | 518.79 | 8941500.0 | 518.79 |
| 2020-10-12 | 506.11 | 490.48 | 501.43 | 491.54 | 6979500.0 | 491.54 |
| 2020-10-09 | 498.9 | 484.08 | 487.99 | 492.41 | 8719700.0 | 492.41 |
| 2020-10-08 | 489.49 | 475.58 | 484.0 | 478.55 | 4193100.0 | 478.55 |
| 2020-10-07 | 487.5 | 477.11 | 482.5 | 480.61 | 4449500.0 | 480.61 |
| 2020-10-06 | 487.9 | 473.22 | 480.51 | 478.25 | 6097700.0 | 478.25 |
| 2020-10-05 | 496.9 | 475.26 | 493.97 | 485.37 | 7534700.0 | 485.37 |
| 2020-10-02 | 507.49 | 481.0 | 485.01 | 482.23 | 12791700.0 | 482.23 |
| 2020-10-01 | 483.73 | 465.0 | 477.0 | 482.99 | 7859300.0 | 482.99 |
| 2020-09-30 | 481.55 | 462.0 | 464.21 | 470.11 | 8943800.0 | 470.11 |
| 2020-09-29 | 489.8 | 463.0 | 488.13 | 465.5 | 15211300.0 | 465.5 |
| 2020-09-28 | 519.77 | 479.57 | 502.41 | 487.66 | 17621300.0 | 487.66 |
| 2020-09-25 | 500.0 | 474.87 | 474.87 | 496.5 | 12906800.0 | 496.5 |
| 2020-09-24 | 502.25 | 457.69 | 487.01 | 464.98 | 17896600.0 | 464.98 |
| 2020-09-23 | 529.74 | 483.25 | 489.49 | 500.53 | 27051300.0 | 500.53 |
| 2020-09-22 | 494.9 | 458.75 | 477.0 | 492.6 | 16440600.0 | 492.6 |
| 2020-09-21 | 470.0 | 434.0 | 434.0 | 468.47 | 16843800.0 | 468.47 |
| 2020-09-18 | 442.0 | 407.5 | 419.8 | 438.73 | 22315700.0 | 438.73 |
| 2020-09-17 | 417.82 | 387.0 | 389.0 | 413.12 | 9260400.0 | 413.12 |
| 2020-09-16 | 419.42 | 404.22 | 406.27 | 408.17 | 6739800.0 | 408.17 |
| 2020-09-15 | 413.5 | 391.05 | 410.0 | 410.94 | 8495600.0 | 410.94 |
| 2020-09-14 | 404.36 | 386.13 | 391.74 | 403.51 | 7963100.0 | 403.51 |
| 2020-09-11 | 400.75 | 373.05 | 389.13 | 383.0 | 9297600.0 | 383.0 |
| 2020-09-10 | 407.82 | 378.36 | 400.0 | 384.48 | 11932100.0 | 384.48 |
| 2020-09-09 | 394.8 | 362.12 | 369.75 | 389.65 | 17325800.0 | 389.65 |
| 2020-09-08 | 365.5 | 345.68 | 350.7 | 350.88 | 7966500.0 | 350.88 |
| 2020-09-04 | 386.01 | 346.76 | 375.5 | 369.89 | 13230100.0 | 369.89 |
| 2020-09-03 | 409.9 | 367.0 | 399.55 | 381.32 | 20304300.0 | 381.32 |
| 2020-09-02 | 445.67 | 410.0 | 445.67 | 423.56 | 18866800.0 | 423.56 |
| 2020-09-01 | 478.0 | 410.68 | 439.51 | 457.69 | 53346800.0 | 457.69 |
| 2020-08-31 | 325.9 | 301.27 | 304.01 | 325.1 | 23468100.0 | 325.1 |
| 2020-08-28 | 303.58 | 297.26 | 299.22 | 299.27 | 5353400.0 | 299.27 |
| 2020-08-27 | 301.52 | 290.33 | 295.69 | 294.68 | 5560600.0 | 294.68 |
| 2020-08-26 | 302.0 | 290.85 | 293.0 | 295.27 | 5692100.0 | 295.27 |
| 2020-08-25 | 293.72 | 275.81 | 279.0 | 290.44 | 4602900.0 | 290.44 |
| 2020-08-24 | 293.87 | 274.11 | 293.0 | 282.28 | 6463500.0 | 282.28 |
| 2020-08-21 | 295.97 | 286.94 | 291.0 | 289.68 | 5250100.0 | 289.68 |
| 2020-08-20 | 290.88 | 273.99 | 274.45 | 290.69 | 9318400.0 | 290.69 |
| 2020-08-19 | 279.59 | 270.32 | 274.68 | 273.51 | 4674000.0 | 273.51 |
| 2020-08-18 | 277.78 | 265.5 | 271.72 | 276.8 | 6517000.0 | 276.8 |
| 2020-08-17 | 267.94 | 248.51 | 248.7 | 266.15 | 8950100.0 | 266.15 |
| 2020-08-14 | 252.43 | 242.4 | 249.44 | 244.91 | 3662800.0 | 244.91 |
| 2020-08-13 | 250.1 | 238.15 | 238.15 | 247.25 | 4749700.0 | 247.25 |
| 2020-08-12 | 239.4 | 230.75 | 232.3 | 236.72 | 3932300.0 | 236.72 |
| 2020-08-11 | 245.48 | 230.0 | 245.48 | 231.04 | 9730500.0 | 231.04 |
| 2020-08-10 | 261.44 | 244.54 | 259.14 | 250.0 | 5714000.0 | 250.0 |
| 2020-08-07 | 268.0 | 252.79 | 266.45 | 258.73 | 5024700.0 | 258.73 |
| 2020-08-06 | 274.48 | 263.91 | 273.87 | 268.25 | 3602900.0 | 268.25 |
| 2020-08-05 | 275.09 | 262.52 | 266.29 | 272.9 | 4514900.0 | 272.9 |
| 2020-08-04 | 269.19 | 262.0 | 268.0 | 267.34 | 3087300.0 | 267.34 |
| 2020-08-03 | 271.1 | 256.11 | 256.83 | 268.0 | 6779300.0 | 268.0 |
| 2020-07-31 | 255.2 | 248.36 | 253.5 | 253.91 | 3381100.0 | 253.91 |
| 2020-07-30 | 256.33 | 239.32 | 250.31 | 250.0 | 7926100.0 | 250.0 |
| 2020-07-29 | 259.93 | 251.15 | 255.55 | 252.39 | 3333700.0 | 252.39 |
| 2020-07-28 | 258.91 | 251.32 | 252.7 | 252.18 | 3366200.0 | 252.18 |
| 2020-07-27 | 252.97 | 246.22 | 249.28 | 252.33 | 3328600.0 | 252.33 |
| 2020-07-24 | 250.21 | 237.2 | 246.2 | 246.56 | 4303200.0 | 246.56 |
| 2020-07-23 | 264.9 | 249.21 | 260.84 | 251.5 | 4589400.0 | 251.5 |
| 2020-07-22 | 265.4 | 255.81 | 261.95 | 261.18 | 4581600.0 | 261.18 |
| 2020-07-21 | 269.75 | 258.2 | 268.75 | 260.44 | 4762000.0 | 260.44 |
| 2020-07-20 | 271.35 | 245.99 | 246.49 | 268.58 | 9784900.0 | 268.58 |
| 2020-07-17 | 250.94 | 241.29 | 247.17 | 246.54 | 4626600.0 | 246.54 |
| 2020-07-16 | 253.0 | 243.43 | 250.39 | 248.54 | 5420100.0 | 248.54 |
| 2020-07-15 | 257.5 | 248.12 | 253.7 | 256.22 | 6073600.0 | 256.22 |
| 2020-07-14 | 265.33 | 240.45 | 260.96 | 260.01 | 8713100.0 | 260.01 |
| 2020-07-13 | 281.0 | 256.34 | 278.63 | 260.3 | 9293000.0 | 260.3 |
| 2020-07-10 | 278.16 | 268.64 | 271.77 | 275.87 | 6354800.0 | 275.87 |
| 2020-07-09 | 272.7 | 264.22 | 269.01 | 269.52 | 5396000.0 | 269.52 |
| 2020-07-08 | 268.53 | 261.29 | 263.8 | 266.32 | 6012900.0 | 266.32 |
| 2020-07-07 | 266.45 | 258.1 | 261.55 | 262.1 | 7819700.0 | 262.1 |
| 2020-07-06 | 275.08 | 259.32 | 265.0 | 261.0 | 12250200.0 | 261.0 |
| 2020-07-02 | 263.8 | 258.0 | 261.0 | 261.74 | 5629000.0 | 261.74 |
| 2020-07-01 | 261.0 | 247.21 | 251.35 | 259.13 | 6803300.0 | 259.13 |
| 2020-06-30 | 256.83 | 248.35 | 249.87 | 253.54 | 6305500.0 | 253.54 |
| 2020-06-29 | 255.9 | 243.59 | 254.97 | 248.56 | 8436400.0 | 248.56 |
| 2020-06-26 | 261.62 | 250.36 | 260.52 | 256.8 | 17142900.0 | 256.8 |
| 2020-06-25 | 260.29 | 252.66 | 258.23 | 259.51 | 7490500.0 | 259.51 |
| 2020-06-24 | 258.75 | 248.6 | 254.5 | 255.9 | 9862800.0 | 255.9 |
| 2020-06-23 | 254.77 | 247.57 | 251.26 | 252.81 | 8791500.0 | 252.81 |
| 2020-06-22 | 254.9 | 247.29 | 247.46 | 251.27 | 11093700.0 | 251.27 |
| 2020-06-19 | 243.57 | 238.7 | 241.64 | 243.48 | 10077500.0 | 243.48 |
| 2020-06-18 | 242.61 | 238.22 | 240.39 | 241.57 | 9340900.0 | 241.57 |
| 2020-06-17 | 243.88 | 235.12 | 243.18 | 236.76 | 11691400.0 | 236.76 |
| 2020-06-16 | 243.5 | 231.82 | 235.99 | 242.56 | 11333300.0 | 242.56 |
| 2020-06-15 | 239.59 | 226.38 | 227.84 | 239.02 | 13959100.0 | 239.02 |
| 2020-06-12 | 231.45 | 216.75 | 224.79 | 219.52 | 8766000.0 | 219.52 |
| 2020-06-11 | 232.0 | 218.5 | 219.18 | 222.07 | 17615800.0 | 222.07 |
| 2020-06-10 | 221.53 | 208.26 | 208.89 | 221.02 | 12241100.0 | 221.02 |
| 2020-06-09 | 210.59 | 202.93 | 209.83 | 205.43 | 7521800.0 | 205.43 |
| 2020-06-08 | 211.44 | 198.66 | 204.35 | 209.83 | 10457500.0 | 209.83 |
| 2020-06-05 | 208.94 | 196.1 | 200.11 | 207.6 | 16298700.0 | 207.6 |
| 2020-06-04 | 223.0 | 207.6 | 221.0 | 210.35 | 20212600.0 | 210.35 |
| 2020-06-03 | 224.46 | 202.32 | 211.7 | 223.87 | 32390100.0 | 223.87 |
| 2020-06-02 | 212.69 | 197.32 | 210.25 | 208.08 | 36853400.0 | 208.08 |
| 2020-06-01 | 205.87 | 183.0 | 183.18 | 204.15 | 24394400.0 | 204.15 |
| 2020-05-29 | 179.99 | 167.86 | 168.0 | 179.48 | 15311300.0 | 179.48 |
| 2020-05-28 | 169.4 | 159.2 | 159.23 | 163.55 | 6386800.0 | 163.55 |
| 2020-05-27 | 162.22 | 149.16 | 158.01 | 161.97 | 10076700.0 | 161.97 |
| 2020-05-26 | 169.69 | 163.12 | 169.1 | 164.0 | 6689700.0 | 164.0 |
| 2020-05-22 | 175.89 | 170.2 | 171.86 | 171.06 | 4302200.0 | 171.06 |
| 2020-05-21 | 177.8 | 168.36 | 175.96 | 172.03 | 5525300.0 | 172.03 |
| 2020-05-20 | 175.64 | 170.53 | 173.53 | 175.48 | 6910000.0 | 175.48 |
| 2020-05-19 | 173.86 | 166.21 | 167.0 | 173.68 | 8485500.0 | 173.68 |
| 2020-05-18 | 173.44 | 162.64 | 170.03 | 164.69 | 9636800.0 | 164.69 |
| 2020-05-15 | 175.44 | 166.56 | 166.75 | 174.83 | 8540500.0 | 174.83 |
| 2020-05-14 | 170.8 | 162.89 | 168.26 | 167.91 | 6730500.0 | 167.91 |
| 2020-05-13 | 171.5 | 159.17 | 163.61 | 167.14 | 11081300.0 | 167.14 |
| 2020-05-12 | 168.23 | 160.05 | 168.0 | 161.04 | 7102600.0 | 161.04 |
| 2020-05-11 | 168.0 | 158.0 | 159.43 | 166.48 | 10142700.0 | 166.48 |
| 2020-05-08 | 161.16 | 152.71 | 160.0 | 155.4 | 7079100.0 | 155.4 |
| 2020-05-07 | 162.0 | 154.04 | 154.84 | 157.8 | 8388900.0 | 157.8 |
| 2020-05-06 | 150.74 | 144.09 | 145.47 | 149.59 | 6031100.0 | 149.59 |
| 2020-05-05 | 148.44 | 140.86 | 144.43 | 144.82 | 7376300.0 | 144.82 |
| 2020-05-04 | 144.98 | 140.45 | 140.77 | 143.44 | 9184700.0 | 143.44 |
| 2020-05-01 | 141.63 | 132.67 | 136.0 | 138.56 | 13807000.0 | 138.56 |
| 2020-04-30 | 143.8 | 133.68 | 139.99 | 135.17 | 16682300.0 | 135.17 |
| 2020-04-29 | 151.0 | 143.38 | 147.98 | 146.48 | 22033300.0 | 146.48 |
| 2020-04-28 | 166.0 | 155.25 | 165.0 | 156.72 | 13477800.0 | 156.72 |
| 2020-04-27 | 167.85 | 155.0 | 156.59 | 164.6 | 19783700.0 | 164.6 |
| 2020-04-24 | 181.5 | 158.3 | 177.15 | 158.8 | 44049500.0 | 158.8 |
| 2020-04-23 | 169.75 | 153.49 | 154.01 | 169.09 | 22159800.0 | 169.09 |
| 2020-04-22 | 152.28 | 145.1 | 147.1 | 150.25 | 6552800.0 | 150.25 |
| 2020-04-21 | 154.75 | 138.36 | 151.42 | 143.27 | 9709100.0 | 143.27 |
| 2020-04-20 | 155.0 | 148.25 | 153.3 | 148.99 | 11218700.0 | 148.99 |
| 2020-04-17 | 153.79 | 144.03 | 147.91 | 150.06 | 11328400.0 | 150.06 |
| 2020-04-16 | 154.25 | 146.8 | 149.92 | 150.26 | 15138200.0 | 150.26 |
| 2020-04-15 | 152.57 | 140.0 | 141.71 | 151.56 | 14193300.0 | 151.56 |
| 2020-04-14 | 145.2 | 139.01 | 141.07 | 141.89 | 11679900.0 | 141.89 |
| 2020-04-13 | 136.86 | 125.6 | 127.0 | 135.92 | 15411700.0 | 135.92 |
| 2020-04-09 | 125.5 | 114.0 | 117.8 | 124.51 | 15513000.0 | 124.51 |
| 2020-04-08 | 125.88 | 112.5 | 115.02 | 117.81 | 26243300.0 | 117.81 |
| 2020-04-07 | 118.44 | 109.57 | 118.0 | 113.75 | 20166200.0 | 113.75 |
| 2020-04-06 | 125.18 | 108.53 | 113.63 | 122.94 | 25378900.0 | 122.94 |
| 2020-04-03 | 128.48 | 120.11 | 124.3 | 128.2 | 12238100.0 | 128.2 |
| 2020-04-02 | 133.49 | 114.5 | 125.3 | 121.93 | 27313800.0 | 121.93 |
| 2020-04-01 | 144.6 | 135.18 | 144.5 | 137.0 | 11453300.0 | 137.0 |
| 2020-03-31 | 149.79 | 143.36 | 147.02 | 146.12 | 10023700.0 | 146.12 |
| 2020-03-30 | 161.69 | 147.2 | 160.76 | 150.88 | 15762200.0 | 150.88 |
| 2020-03-27 | 154.97 | 145.6 | 145.7 | 151.7 | 13271900.0 | 151.7 |
| 2020-03-26 | 146.65 | 138.2 | 140.51 | 141.15 | 9252700.0 | 141.15 |
| 2020-03-25 | 149.0 | 136.2 | 140.1 | 138.11 | 14743000.0 | 138.11 |
| 2020-03-24 | 155.0 | 133.88 | 154.0 | 135.18 | 22401300.0 | 135.18 |
| 2020-03-23 | 164.94 | 137.25 | 142.0 | 159.56 | 27681500.0 | 159.56 |
| 2020-03-20 | 135.98 | 124.0 | 129.0 | 130.55 | 13872600.0 | 130.55 |
| 2020-03-19 | 132.23 | 119.1 | 122.95 | 123.77 | 16248400.0 | 123.77 |
| 2020-03-18 | 119.0 | 108.85 | 111.0 | 118.71 | 13594300.0 | 118.71 |
| 2020-03-17 | 113.83 | 102.0 | 107.33 | 111.1 | 18721500.0 | 111.1 |
| 2020-03-16 | 119.87 | 103.2 | 105.0 | 107.86 | 17210700.0 | 107.86 |
| 2020-03-13 | 113.8 | 104.16 | 113.0 | 107.47 | 9233500.0 | 107.47 |
| 2020-03-12 | 113.87 | 104.39 | 106.25 | 109.47 | 12097900.0 | 109.47 |
| 2020-03-11 | 113.99 | 107.0 | 108.41 | 110.3 | 12576700.0 | 110.3 |
| 2020-03-10 | 113.8 | 105.0 | 113.8 | 108.49 | 10244000.0 | 108.49 |
| 2020-03-09 | 116.5 | 100.88 | 105.0 | 113.75 | 14571300.0 | 113.75 |
| 2020-03-06 | 122.0 | 107.0 | 119.65 | 114.32 | 22975700.0 | 114.32 |
| 2020-03-05 | 129.83 | 110.0 | 110.25 | 125.0 | 28149400.0 | 125.0 |
| 2020-03-04 | 119.97 | 113.11 | 118.51 | 116.8 | 12102600.0 | 116.8 |
| 2020-03-03 | 119.2 | 112.11 | 114.55 | 117.47 | 11033700.0 | 117.47 |
| 2020-03-02 | 114.5 | 102.5 | 109.35 | 113.11 | 10157400.0 | 113.11 |
| 2020-02-28 | 121.93 | 97.37 | 121.07 | 105.0 | 21711000.0 | 105.0 |
| 2020-02-27 | 118.0 | 107.6 | 109.43 | 113.55 | 13511800.0 | 113.55 |
| 2020-02-26 | 111.3 | 105.6 | 109.94 | 106.88 | 6867500.0 | 106.88 |
| 2020-02-25 | 111.8 | 104.47 | 108.52 | 107.08 | 13425900.0 | 107.08 |
| 2020-02-24 | 110.0 | 97.02 | 97.8 | 105.01 | 12172800.0 | 105.01 |
| 2020-02-21 | 104.29 | 98.09 | 104.03 | 101.76 | 5519200.0 | 101.76 |
| 2020-02-20 | 110.75 | 101.43 | 104.0 | 105.29 | 11293200.0 | 105.29 |
| 2020-02-19 | 105.08 | 99.75 | 100.32 | 103.93 | 7793800.0 | 103.93 |
| 2020-02-18 | 98.14 | 92.4 | 93.02 | 96.39 | 5608200.0 | 96.39 |