| 名前 | Align Technology Inc. Common Stock |
| ティッカー | ALGN |
| 国 | United States |
| 上場年 | 2001.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 615.76 | 604.07 | 612.69 | 614.21 | 404600.0 | 614.21 |
| 2021-02-12 | 609.99 | 595.16 | 601.86 | 609.58 | 394900.0 | 609.58 |
| 2021-02-11 | 611.77 | 591.15 | 611.77 | 599.0 | 469200.0 | 599.0 |
| 2021-02-10 | 618.07 | 598.21 | 618.07 | 605.78 | 454100.0 | 605.78 |
| 2021-02-09 | 618.84 | 601.39 | 601.39 | 615.0 | 426900.0 | 615.0 |
| 2021-02-08 | 630.04 | 595.78 | 622.19 | 602.44 | 618300.0 | 602.44 |
| 2021-02-05 | 624.54 | 614.01 | 622.09 | 620.45 | 656500.0 | 620.45 |
| 2021-02-04 | 634.46 | 600.95 | 607.5 | 615.16 | 1758800.0 | 615.16 |
| 2021-02-03 | 557.49 | 541.17 | 557.49 | 546.18 | 756300.0 | 546.18 |
| 2021-02-02 | 567.83 | 548.01 | 551.78 | 557.77 | 790900.0 | 557.77 |
| 2021-02-01 | 544.75 | 527.02 | 539.93 | 543.05 | 538500.0 | 543.05 |
| 2021-01-29 | 530.54 | 517.54 | 525.16 | 525.38 | 686200.0 | 525.38 |
| 2021-01-28 | 547.57 | 509.36 | 509.36 | 536.58 | 681500.0 | 536.58 |
| 2021-01-27 | 527.69 | 507.77 | 519.33 | 509.64 | 859100.0 | 509.64 |
| 2021-01-26 | 545.0 | 530.06 | 541.27 | 535.1 | 469400.0 | 535.1 |
| 2021-01-25 | 540.74 | 510.11 | 533.39 | 539.47 | 568800.0 | 539.47 |
| 2021-01-22 | 546.85 | 531.17 | 546.85 | 534.08 | 690700.0 | 534.08 |
| 2021-01-21 | 565.32 | 543.32 | 563.97 | 543.81 | 402600.0 | 543.81 |
| 2021-01-20 | 575.92 | 560.07 | 568.84 | 564.37 | 401800.0 | 564.37 |
| 2021-01-19 | 574.72 | 545.08 | 574.72 | 557.41 | 606900.0 | 557.41 |
| 2021-01-15 | 569.66 | 548.0 | 553.19 | 567.23 | 551700.0 | 567.23 |
| 2021-01-14 | 561.12 | 543.01 | 546.51 | 554.64 | 304700.0 | 554.64 |
| 2021-01-13 | 553.76 | 543.91 | 551.26 | 551.14 | 322000.0 | 551.14 |
| 2021-01-12 | 562.39 | 548.41 | 552.34 | 552.88 | 329000.0 | 552.88 |
| 2021-01-11 | 566.1 | 551.83 | 565.01 | 557.04 | 351800.0 | 557.04 |
| 2021-01-08 | 579.5 | 559.0 | 561.63 | 570.53 | 464200.0 | 570.53 |
| 2021-01-07 | 561.35 | 544.27 | 547.78 | 558.36 | 513900.0 | 558.36 |
| 2021-01-06 | 546.48 | 531.46 | 534.33 | 540.39 | 429000.0 | 540.39 |
| 2021-01-05 | 544.07 | 526.77 | 526.97 | 543.65 | 344800.0 | 543.65 |
| 2021-01-04 | 560.0 | 519.7 | 549.61 | 526.46 | 602400.0 | 526.46 |
| 2020-12-31 | 535.4 | 523.33 | 526.87 | 534.38 | 320900.0 | 534.38 |
| 2020-12-30 | 527.97 | 519.75 | 522.29 | 524.32 | 250200.0 | 524.32 |
| 2020-12-29 | 525.77 | 512.8 | 524.92 | 520.45 | 223700.0 | 520.45 |
| 2020-12-28 | 532.74 | 518.84 | 532.32 | 520.86 | 246900.0 | 520.86 |
| 2020-12-24 | 529.21 | 521.13 | 528.14 | 528.03 | 163700.0 | 528.03 |
| 2020-12-23 | 543.65 | 524.99 | 540.52 | 525.0 | 308200.0 | 525.0 |
| 2020-12-22 | 536.6 | 527.6 | 531.99 | 536.59 | 435600.0 | 536.59 |
| 2020-12-21 | 531.6 | 513.34 | 518.09 | 530.71 | 449500.0 | 530.71 |
| 2020-12-18 | 535.0 | 521.65 | 533.01 | 529.92 | 896700.0 | 529.92 |
| 2020-12-17 | 527.25 | 516.95 | 522.0 | 526.72 | 535900.0 | 526.72 |
| 2020-12-16 | 520.38 | 510.27 | 511.08 | 516.34 | 399300.0 | 516.34 |
| 2020-12-15 | 519.06 | 502.6 | 511.8 | 516.3 | 347300.0 | 516.3 |
| 2020-12-14 | 522.34 | 502.31 | 510.9 | 504.31 | 426900.0 | 504.31 |
| 2020-12-11 | 509.5 | 498.26 | 507.0 | 507.08 | 305900.0 | 507.08 |
| 2020-12-10 | 511.32 | 499.57 | 506.89 | 508.39 | 376700.0 | 508.39 |
| 2020-12-09 | 520.88 | 507.31 | 516.24 | 509.01 | 463500.0 | 509.01 |
| 2020-12-08 | 518.17 | 509.27 | 516.75 | 515.76 | 458100.0 | 515.76 |
| 2020-12-07 | 524.61 | 515.5 | 521.9 | 517.71 | 533100.0 | 517.71 |
| 2020-12-04 | 524.88 | 510.32 | 511.96 | 521.72 | 635200.0 | 521.72 |
| 2020-12-03 | 516.29 | 505.31 | 506.24 | 511.0 | 583500.0 | 511.0 |
| 2020-12-02 | 507.64 | 491.79 | 496.57 | 505.48 | 553200.0 | 505.48 |
| 2020-12-01 | 508.96 | 485.6 | 487.46 | 500.1 | 1162100.0 | 500.1 |
| 2020-11-30 | 483.88 | 471.31 | 472.4 | 481.29 | 1113800.0 | 481.29 |
| 2020-11-27 | 477.17 | 468.14 | 470.92 | 475.5 | 249800.0 | 475.5 |
| 2020-11-25 | 474.61 | 465.76 | 470.69 | 473.69 | 415800.0 | 473.69 |
| 2020-11-24 | 486.0 | 465.46 | 483.01 | 475.1 | 633900.0 | 475.1 |
| 2020-11-23 | 479.54 | 449.47 | 452.15 | 476.58 | 814600.0 | 476.58 |
| 2020-11-20 | 452.57 | 439.86 | 443.39 | 446.45 | 560100.0 | 446.45 |
| 2020-11-19 | 447.14 | 439.71 | 443.54 | 441.35 | 408900.0 | 441.35 |
| 2020-11-18 | 455.15 | 442.87 | 449.06 | 444.61 | 509100.0 | 444.61 |
| 2020-11-17 | 456.41 | 444.75 | 452.0 | 451.38 | 516500.0 | 451.38 |
| 2020-11-16 | 466.75 | 450.89 | 463.24 | 457.17 | 481000.0 | 457.17 |
| 2020-11-13 | 461.17 | 452.25 | 455.77 | 457.26 | 421500.0 | 457.26 |
| 2020-11-12 | 464.85 | 449.03 | 455.72 | 452.76 | 621500.0 | 452.76 |
| 2020-11-11 | 469.59 | 456.48 | 464.7 | 461.78 | 543900.0 | 461.78 |
| 2020-11-10 | 484.48 | 457.61 | 484.48 | 464.32 | 742100.0 | 464.32 |
| 2020-11-09 | 507.05 | 476.79 | 501.0 | 476.99 | 957200.0 | 476.99 |
| 2020-11-06 | 491.5 | 476.12 | 490.45 | 477.85 | 664400.0 | 477.85 |
| 2020-11-05 | 498.67 | 486.47 | 486.47 | 491.91 | 890800.0 | 491.91 |
| 2020-11-04 | 484.5 | 471.01 | 472.23 | 483.46 | 960200.0 | 483.46 |
| 2020-11-03 | 465.66 | 453.16 | 460.23 | 465.01 | 799500.0 | 465.01 |
| 2020-11-02 | 458.44 | 430.37 | 432.1 | 458.44 | 1247300.0 | 458.44 |
| 2020-10-30 | 435.9 | 417.36 | 432.0 | 426.08 | 767500.0 | 426.08 |
| 2020-10-29 | 442.86 | 428.88 | 436.6 | 436.57 | 774500.0 | 436.57 |
| 2020-10-28 | 450.48 | 439.0 | 447.81 | 439.51 | 801800.0 | 439.51 |
| 2020-10-27 | 469.91 | 450.92 | 455.35 | 455.09 | 803000.0 | 455.09 |
| 2020-10-26 | 475.37 | 447.93 | 462.73 | 454.51 | 1641100.0 | 454.51 |
| 2020-10-23 | 470.43 | 444.77 | 451.34 | 469.56 | 1959900.0 | 469.56 |
| 2020-10-22 | 459.0 | 424.0 | 424.32 | 453.23 | 5114700.0 | 453.23 |
| 2020-10-21 | 338.68 | 328.97 | 334.2 | 335.81 | 892600.0 | 335.81 |
| 2020-10-20 | 339.68 | 327.91 | 330.14 | 334.6 | 565300.0 | 334.6 |
| 2020-10-19 | 343.21 | 322.87 | 339.0 | 326.84 | 660500.0 | 326.84 |
| 2020-10-16 | 343.0 | 335.08 | 338.89 | 336.52 | 548800.0 | 336.52 |
| 2020-10-15 | 338.12 | 330.0 | 330.11 | 336.67 | 616500.0 | 336.67 |
| 2020-10-14 | 337.2 | 328.39 | 333.53 | 333.1 | 555500.0 | 333.1 |
| 2020-10-13 | 336.26 | 329.02 | 334.48 | 330.82 | 525000.0 | 330.82 |
| 2020-10-12 | 339.77 | 330.9 | 334.99 | 335.75 | 603800.0 | 335.75 |
| 2020-10-09 | 331.86 | 325.18 | 331.39 | 328.64 | 384200.0 | 328.64 |
| 2020-10-08 | 328.56 | 321.86 | 325.59 | 327.57 | 346100.0 | 327.57 |
| 2020-10-07 | 327.09 | 320.4 | 320.4 | 323.62 | 488400.0 | 323.62 |
| 2020-10-06 | 327.91 | 315.24 | 322.19 | 316.08 | 499400.0 | 316.08 |
| 2020-10-05 | 320.31 | 312.72 | 317.63 | 319.51 | 645800.0 | 319.51 |
| 2020-10-02 | 319.13 | 310.03 | 312.02 | 314.89 | 544600.0 | 314.89 |
| 2020-10-01 | 333.64 | 313.86 | 333.64 | 317.61 | 856900.0 | 317.61 |
| 2020-09-30 | 332.88 | 320.29 | 322.56 | 327.36 | 687000.0 | 327.36 |
| 2020-09-29 | 328.92 | 320.0 | 323.9 | 320.17 | 452400.0 | 320.17 |
| 2020-09-28 | 328.78 | 320.99 | 324.93 | 322.86 | 522100.0 | 322.86 |
| 2020-09-25 | 320.95 | 307.17 | 310.03 | 317.93 | 479800.0 | 317.93 |
| 2020-09-24 | 316.43 | 297.44 | 306.15 | 311.88 | 734200.0 | 311.88 |
| 2020-09-23 | 325.0 | 307.38 | 322.04 | 308.32 | 578800.0 | 308.32 |
| 2020-09-22 | 327.02 | 313.98 | 326.76 | 322.57 | 492700.0 | 322.57 |
| 2020-09-21 | 322.56 | 302.04 | 314.79 | 322.3 | 642600.0 | 322.3 |
| 2020-09-18 | 333.13 | 314.97 | 329.6 | 320.97 | 909200.0 | 320.97 |
| 2020-09-17 | 329.26 | 319.02 | 323.37 | 328.03 | 620500.0 | 328.03 |
| 2020-09-16 | 340.29 | 328.74 | 338.23 | 329.86 | 610600.0 | 329.86 |
| 2020-09-15 | 339.73 | 324.73 | 326.93 | 335.24 | 796000.0 | 335.24 |
| 2020-09-14 | 326.6 | 319.49 | 319.49 | 323.46 | 454100.0 | 323.46 |
| 2020-09-11 | 333.0 | 314.0 | 328.95 | 317.66 | 746200.0 | 317.66 |
| 2020-09-10 | 333.07 | 324.0 | 324.06 | 327.95 | 1093200.0 | 327.95 |
| 2020-09-09 | 328.84 | 310.07 | 310.07 | 323.92 | 946100.0 | 323.92 |
| 2020-09-08 | 313.81 | 299.03 | 299.99 | 309.22 | 916300.0 | 309.22 |
| 2020-09-04 | 318.0 | 299.33 | 318.0 | 309.0 | 837500.0 | 309.0 |
| 2020-09-03 | 325.0 | 310.68 | 324.45 | 314.52 | 810700.0 | 314.52 |
| 2020-09-02 | 324.88 | 306.64 | 307.72 | 324.43 | 870900.0 | 324.43 |
| 2020-09-01 | 307.25 | 293.33 | 297.1 | 305.43 | 714000.0 | 305.43 |
| 2020-08-31 | 300.94 | 295.03 | 300.21 | 296.98 | 575000.0 | 296.98 |
| 2020-08-28 | 306.24 | 299.8 | 306.0 | 300.58 | 418700.0 | 300.58 |
| 2020-08-27 | 310.35 | 299.26 | 300.27 | 305.64 | 739000.0 | 305.64 |
| 2020-08-26 | 301.93 | 291.23 | 294.12 | 300.7 | 673800.0 | 300.7 |
| 2020-08-25 | 297.27 | 289.52 | 296.03 | 296.68 | 580500.0 | 296.68 |
| 2020-08-24 | 303.35 | 293.13 | 297.31 | 295.08 | 624300.0 | 295.08 |
| 2020-08-21 | 299.84 | 293.63 | 296.27 | 294.29 | 464000.0 | 294.29 |
| 2020-08-20 | 302.1 | 295.23 | 300.0 | 297.25 | 449200.0 | 297.25 |
| 2020-08-19 | 308.45 | 301.07 | 307.48 | 301.51 | 398200.0 | 301.51 |
| 2020-08-18 | 311.0 | 304.58 | 310.87 | 306.07 | 431200.0 | 306.07 |
| 2020-08-17 | 314.89 | 308.82 | 310.67 | 309.52 | 590200.0 | 309.52 |
| 2020-08-14 | 312.89 | 305.71 | 311.01 | 306.96 | 334100.0 | 306.96 |
| 2020-08-13 | 316.28 | 306.99 | 308.56 | 312.22 | 443600.0 | 312.22 |
| 2020-08-12 | 309.75 | 303.88 | 306.27 | 307.98 | 360600.0 | 307.98 |
| 2020-08-11 | 311.43 | 302.6 | 304.95 | 304.13 | 699900.0 | 304.13 |
| 2020-08-10 | 307.21 | 298.86 | 305.37 | 302.9 | 552000.0 | 302.9 |
| 2020-08-07 | 309.1 | 299.99 | 301.1 | 305.81 | 818600.0 | 305.81 |
| 2020-08-06 | 301.9 | 292.34 | 294.52 | 301.8 | 633000.0 | 301.8 |
| 2020-08-05 | 299.66 | 287.23 | 289.7 | 298.51 | 719800.0 | 298.51 |
| 2020-08-04 | 289.29 | 279.83 | 286.65 | 288.27 | 824700.0 | 288.27 |
| 2020-08-03 | 297.75 | 287.0 | 296.01 | 287.36 | 627400.0 | 287.36 |
| 2020-07-31 | 297.6 | 288.53 | 297.43 | 293.82 | 579000.0 | 293.82 |
| 2020-07-30 | 296.83 | 289.73 | 296.83 | 296.13 | 755000.0 | 296.13 |
| 2020-07-29 | 306.49 | 299.07 | 299.07 | 300.24 | 816900.0 | 300.24 |
| 2020-07-28 | 308.47 | 299.06 | 307.87 | 299.11 | 448500.0 | 299.11 |
| 2020-07-27 | 309.46 | 294.57 | 296.4 | 308.75 | 649300.0 | 308.75 |
| 2020-07-24 | 303.3 | 293.93 | 298.06 | 298.14 | 796300.0 | 298.14 |
| 2020-07-23 | 314.4 | 296.73 | 305.5 | 299.05 | 2345100.0 | 299.05 |
| 2020-07-22 | 319.5 | 312.49 | 315.0 | 317.97 | 840500.0 | 317.97 |
| 2020-07-21 | 319.2 | 312.19 | 316.12 | 315.33 | 694100.0 | 315.33 |
| 2020-07-20 | 315.46 | 309.04 | 310.47 | 312.97 | 931100.0 | 312.97 |
| 2020-07-17 | 326.36 | 310.33 | 312.83 | 322.3 | 1002700.0 | 322.3 |
| 2020-07-16 | 313.77 | 305.87 | 308.81 | 309.0 | 665900.0 | 309.0 |
| 2020-07-15 | 321.49 | 302.0 | 303.52 | 314.3 | 1867200.0 | 314.3 |
| 2020-07-14 | 299.96 | 267.63 | 269.04 | 299.62 | 1604400.0 | 299.62 |
| 2020-07-13 | 279.46 | 269.45 | 274.93 | 270.24 | 647900.0 | 270.24 |
| 2020-07-10 | 274.0 | 269.93 | 273.6 | 273.29 | 764200.0 | 273.29 |
| 2020-07-09 | 279.81 | 268.77 | 278.67 | 274.08 | 592400.0 | 274.08 |
| 2020-07-08 | 279.29 | 272.25 | 274.35 | 278.39 | 551600.0 | 278.39 |
| 2020-07-07 | 284.49 | 274.41 | 281.88 | 274.71 | 449400.0 | 274.71 |
| 2020-07-06 | 288.13 | 279.94 | 284.15 | 282.44 | 787700.0 | 282.44 |
| 2020-07-02 | 285.6 | 276.65 | 279.15 | 279.93 | 696300.0 | 279.93 |
| 2020-07-01 | 280.61 | 272.56 | 275.95 | 273.84 | 690200.0 | 273.84 |
| 2020-06-30 | 275.81 | 264.37 | 266.67 | 274.44 | 862500.0 | 274.44 |
| 2020-06-29 | 268.0 | 259.16 | 265.34 | 266.48 | 595200.0 | 266.48 |
| 2020-06-26 | 265.9 | 254.69 | 258.03 | 263.14 | 1452500.0 | 263.14 |
| 2020-06-25 | 258.31 | 251.11 | 255.44 | 257.43 | 693500.0 | 257.43 |
| 2020-06-24 | 265.57 | 253.29 | 261.97 | 257.65 | 988800.0 | 257.65 |
| 2020-06-23 | 268.88 | 262.96 | 263.11 | 267.41 | 735500.0 | 267.41 |
| 2020-06-22 | 262.43 | 255.79 | 261.85 | 260.5 | 641300.0 | 260.5 |
| 2020-06-19 | 271.06 | 257.05 | 269.06 | 260.91 | 1062400.0 | 260.91 |
| 2020-06-18 | 268.0 | 258.39 | 261.09 | 264.61 | 774800.0 | 264.61 |
| 2020-06-17 | 269.1 | 261.12 | 269.1 | 262.21 | 499600.0 | 262.21 |
| 2020-06-16 | 273.83 | 260.02 | 268.23 | 264.79 | 804400.0 | 264.79 |
| 2020-06-15 | 259.83 | 241.57 | 244.96 | 258.8 | 738400.0 | 258.8 |
| 2020-06-12 | 257.34 | 243.94 | 250.64 | 251.4 | 1305800.0 | 251.4 |
| 2020-06-11 | 255.0 | 237.24 | 254.44 | 238.28 | 1583200.0 | 238.28 |
| 2020-06-10 | 283.91 | 266.61 | 280.0 | 267.56 | 1277900.0 | 267.56 |
| 2020-06-09 | 287.51 | 279.42 | 286.0 | 279.71 | 1316300.0 | 279.71 |
| 2020-06-08 | 292.04 | 285.21 | 286.31 | 289.75 | 1205800.0 | 289.75 |
| 2020-06-05 | 288.88 | 267.05 | 267.85 | 288.21 | 1900000.0 | 288.21 |
| 2020-06-04 | 271.0 | 258.83 | 268.11 | 260.07 | 913900.0 | 260.07 |
| 2020-06-03 | 272.94 | 263.13 | 265.0 | 268.35 | 877600.0 | 268.35 |
| 2020-06-02 | 263.83 | 251.0 | 253.09 | 263.79 | 1248600.0 | 263.79 |
| 2020-06-01 | 250.85 | 243.8 | 247.34 | 250.55 | 806400.0 | 250.55 |
| 2020-05-29 | 252.85 | 242.6 | 247.67 | 245.62 | 1461300.0 | 245.62 |
| 2020-05-28 | 254.98 | 248.01 | 253.08 | 249.18 | 854800.0 | 249.18 |
| 2020-05-27 | 252.36 | 238.44 | 251.36 | 251.41 | 1101000.0 | 251.41 |
| 2020-05-26 | 255.65 | 244.65 | 252.3 | 247.9 | 1220900.0 | 247.9 |
| 2020-05-22 | 245.5 | 235.35 | 237.23 | 243.74 | 967900.0 | 243.74 |
| 2020-05-21 | 240.09 | 232.23 | 235.0 | 235.96 | 879400.0 | 235.96 |
| 2020-05-20 | 240.72 | 226.15 | 227.98 | 236.02 | 1382400.0 | 236.02 |
| 2020-05-19 | 229.98 | 224.29 | 229.42 | 224.37 | 1159400.0 | 224.37 |
| 2020-05-18 | 234.34 | 210.0 | 213.25 | 229.42 | 1829800.0 | 229.42 |
| 2020-05-15 | 205.65 | 199.56 | 201.08 | 203.67 | 950600.0 | 203.67 |
| 2020-05-14 | 206.26 | 195.56 | 196.66 | 206.09 | 883800.0 | 206.09 |
| 2020-05-13 | 205.07 | 197.54 | 204.19 | 200.98 | 1169600.0 | 200.98 |
| 2020-05-12 | 216.64 | 206.44 | 216.37 | 206.45 | 1067000.0 | 206.45 |
| 2020-05-11 | 217.65 | 206.43 | 207.71 | 214.3 | 941500.0 | 214.3 |
| 2020-05-08 | 217.76 | 207.02 | 217.29 | 210.03 | 844200.0 | 210.03 |
| 2020-05-07 | 221.99 | 210.5 | 218.41 | 213.5 | 1263500.0 | 213.5 |
| 2020-05-06 | 218.58 | 209.02 | 210.31 | 215.93 | 1125800.0 | 215.93 |
| 2020-05-05 | 219.99 | 207.58 | 214.81 | 208.61 | 1337100.0 | 208.61 |
| 2020-05-04 | 210.31 | 197.14 | 199.4 | 210.14 | 1158200.0 | 210.14 |
| 2020-05-01 | 209.02 | 201.01 | 208.08 | 203.26 | 1341800.0 | 203.26 |
| 2020-04-30 | 219.94 | 206.4 | 215.0 | 214.85 | 2504300.0 | 214.85 |
| 2020-04-29 | 227.44 | 205.6 | 206.41 | 220.58 | 2182400.0 | 220.58 |
| 2020-04-28 | 208.0 | 198.25 | 201.52 | 203.51 | 1446000.0 | 203.51 |
| 2020-04-27 | 196.99 | 192.41 | 193.45 | 196.67 | 1009300.0 | 196.67 |
| 2020-04-24 | 194.22 | 186.65 | 189.71 | 191.97 | 829400.0 | 191.97 |
| 2020-04-23 | 195.99 | 187.76 | 190.34 | 188.57 | 1013800.0 | 188.57 |
| 2020-04-22 | 197.26 | 187.64 | 190.9 | 190.03 | 1122400.0 | 190.03 |
| 2020-04-21 | 193.82 | 184.67 | 191.08 | 187.26 | 1051100.0 | 187.26 |
| 2020-04-20 | 205.0 | 188.39 | 189.77 | 196.71 | 1388100.0 | 196.71 |
| 2020-04-17 | 193.38 | 183.99 | 188.37 | 193.0 | 1340500.0 | 193.0 |
| 2020-04-16 | 187.57 | 178.7 | 185.77 | 180.34 | 1110700.0 | 180.34 |
| 2020-04-15 | 186.87 | 181.17 | 182.11 | 183.83 | 920400.0 | 183.83 |
| 2020-04-14 | 193.44 | 187.04 | 189.11 | 190.0 | 885300.0 | 190.0 |
| 2020-04-13 | 190.43 | 178.9 | 189.34 | 185.72 | 1071300.0 | 185.72 |
| 2020-04-09 | 197.99 | 181.86 | 183.87 | 193.19 | 1765500.0 | 193.19 |
| 2020-04-08 | 185.94 | 174.43 | 176.84 | 184.41 | 1805200.0 | 184.41 |
| 2020-04-07 | 194.75 | 172.44 | 189.7 | 174.55 | 1496900.0 | 174.55 |
| 2020-04-06 | 177.88 | 164.04 | 167.05 | 176.74 | 1574900.0 | 176.74 |
| 2020-04-03 | 158.96 | 151.37 | 151.37 | 154.2 | 1464400.0 | 154.2 |
| 2020-04-02 | 160.7 | 150.38 | 155.07 | 152.07 | 1316700.0 | 152.07 |
| 2020-04-01 | 170.62 | 153.19 | 164.09 | 157.2 | 1513100.0 | 157.2 |
| 2020-03-31 | 182.54 | 169.76 | 177.99 | 173.95 | 1270500.0 | 173.95 |
| 2020-03-30 | 180.79 | 170.33 | 174.69 | 179.92 | 1222500.0 | 179.92 |
| 2020-03-27 | 182.01 | 173.39 | 180.5 | 177.04 | 1168200.0 | 177.04 |
| 2020-03-26 | 200.62 | 182.5 | 182.9 | 191.64 | 1528800.0 | 191.64 |
| 2020-03-25 | 194.48 | 168.01 | 170.37 | 183.68 | 2143400.0 | 183.68 |
| 2020-03-24 | 165.8 | 146.54 | 149.53 | 165.28 | 1477900.0 | 165.28 |
| 2020-03-23 | 148.66 | 133.0 | 146.25 | 137.72 | 1631500.0 | 137.72 |
| 2020-03-20 | 157.94 | 142.62 | 144.95 | 144.82 | 1759400.0 | 144.82 |
| 2020-03-19 | 146.79 | 127.88 | 141.29 | 142.23 | 1832200.0 | 142.23 |
| 2020-03-18 | 163.82 | 135.0 | 158.79 | 145.76 | 1614000.0 | 145.76 |
| 2020-03-17 | 171.68 | 147.08 | 165.43 | 169.25 | 1882700.0 | 169.25 |
| 2020-03-16 | 172.9 | 161.38 | 170.65 | 161.72 | 1513400.0 | 161.72 |
| 2020-03-13 | 195.97 | 179.05 | 190.0 | 195.88 | 1240400.0 | 195.88 |
| 2020-03-12 | 194.4 | 174.57 | 182.23 | 180.12 | 1874800.0 | 180.12 |
| 2020-03-11 | 223.15 | 199.46 | 221.43 | 202.18 | 1588000.0 | 202.18 |
| 2020-03-10 | 229.67 | 216.85 | 221.56 | 228.16 | 1006500.0 | 228.16 |
| 2020-03-09 | 221.5 | 202.95 | 209.26 | 216.84 | 1313600.0 | 216.84 |
| 2020-03-06 | 226.58 | 218.8 | 219.77 | 225.17 | 1061000.0 | 225.17 |
| 2020-03-05 | 236.58 | 226.52 | 229.54 | 230.69 | 1101100.0 | 230.69 |
| 2020-03-04 | 234.99 | 225.14 | 228.32 | 234.7 | 924300.0 | 234.7 |
| 2020-03-03 | 238.68 | 222.0 | 229.44 | 224.56 | 1065000.0 | 224.56 |
| 2020-03-02 | 230.49 | 212.94 | 218.91 | 230.22 | 1325200.0 | 230.22 |
| 2020-02-28 | 220.47 | 211.01 | 215.33 | 218.35 | 1741400.0 | 218.35 |
| 2020-02-27 | 234.4 | 217.07 | 222.25 | 223.97 | 1049800.0 | 223.97 |
| 2020-02-26 | 236.69 | 226.75 | 232.69 | 227.54 | 720200.0 | 227.54 |
| 2020-02-25 | 242.51 | 229.25 | 241.45 | 229.61 | 1134900.0 | 229.61 |
| 2020-02-24 | 248.99 | 238.5 | 245.36 | 240.11 | 1367700.0 | 240.11 |
| 2020-02-21 | 270.8 | 258.5 | 270.8 | 260.26 | 791700.0 | 260.26 |
| 2020-02-20 | 277.24 | 270.0 | 277.24 | 272.49 | 584400.0 | 272.49 |
| 2020-02-19 | 277.68 | 271.26 | 271.26 | 277.15 | 524100.0 | 277.15 |
| 2020-02-18 | 273.5 | 264.7 | 273.0 | 269.93 | 639300.0 | 269.93 |