| 名前 | New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands) |
| ティッカー | EDU |
| 国 | China |
| 上場年 | 2006.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 199.74 | 194.77 | 197.75 | 196.79 | 797000.0 | 196.79 |
| 2021-02-12 | 197.56 | 191.29 | 193.0 | 195.87 | 365200.0 | 195.87 |
| 2021-02-11 | 192.84 | 190.12 | 190.26 | 192.47 | 567300.0 | 192.47 |
| 2021-02-10 | 194.97 | 188.05 | 189.7 | 190.18 | 1157600.0 | 190.18 |
| 2021-02-09 | 190.98 | 184.83 | 188.28 | 186.91 | 988800.0 | 186.91 |
| 2021-02-08 | 189.6 | 185.99 | 186.28 | 186.93 | 1200800.0 | 186.93 |
| 2021-02-05 | 185.72 | 182.23 | 182.96 | 184.54 | 653300.0 | 184.54 |
| 2021-02-04 | 183.94 | 179.05 | 180.0 | 182.95 | 1272700.0 | 182.95 |
| 2021-02-03 | 184.38 | 177.68 | 179.19 | 178.28 | 1248700.0 | 178.28 |
| 2021-02-02 | 179.35 | 171.15 | 173.27 | 176.78 | 835300.0 | 176.78 |
| 2021-02-01 | 173.73 | 168.83 | 169.87 | 173.12 | 975800.0 | 173.12 |
| 2021-01-29 | 169.24 | 164.52 | 166.59 | 167.5 | 947100.0 | 167.5 |
| 2021-01-28 | 170.18 | 158.29 | 170.18 | 167.0 | 1552200.0 | 167.0 |
| 2021-01-27 | 174.28 | 168.95 | 169.26 | 170.0 | 859600.0 | 170.0 |
| 2021-01-26 | 176.22 | 169.99 | 171.84 | 171.31 | 1485100.0 | 171.31 |
| 2021-01-25 | 171.83 | 166.28 | 170.0 | 171.83 | 1769500.0 | 171.83 |
| 2021-01-22 | 180.61 | 164.7 | 179.9 | 169.11 | 3457400.0 | 169.11 |
| 2021-01-21 | 183.7 | 166.83 | 170.0 | 182.89 | 2582900.0 | 182.89 |
| 2021-01-20 | 176.09 | 169.2 | 175.0 | 171.01 | 1411000.0 | 171.01 |
| 2021-01-19 | 176.98 | 172.8 | 175.0 | 175.09 | 1334000.0 | 175.09 |
| 2021-01-15 | 177.09 | 170.88 | 176.06 | 172.81 | 789700.0 | 172.81 |
| 2021-01-14 | 180.55 | 175.23 | 177.77 | 176.12 | 922400.0 | 176.12 |
| 2021-01-13 | 176.42 | 172.48 | 174.0 | 176.19 | 783900.0 | 176.19 |
| 2021-01-12 | 181.41 | 172.04 | 178.31 | 174.9 | 733700.0 | 174.9 |
| 2021-01-11 | 182.73 | 176.09 | 178.21 | 176.15 | 592000.0 | 176.15 |
| 2021-01-08 | 180.09 | 170.37 | 172.94 | 179.7 | 1451700.0 | 179.7 |
| 2021-01-07 | 173.16 | 166.9 | 171.76 | 169.68 | 1146000.0 | 169.68 |
| 2021-01-06 | 180.0 | 170.67 | 178.35 | 172.16 | 700800.0 | 172.16 |
| 2021-01-05 | 180.25 | 175.0 | 175.0 | 180.0 | 774400.0 | 180.0 |
| 2021-01-04 | 187.43 | 173.0 | 185.27 | 174.0 | 962900.0 | 174.0 |
| 2020-12-31 | 186.4 | 177.49 | 180.5 | 185.81 | 1272800.0 | 185.81 |
| 2020-12-30 | 183.92 | 169.77 | 170.8 | 181.21 | 1228800.0 | 181.21 |
| 2020-12-29 | 170.8 | 165.65 | 170.55 | 168.01 | 840100.0 | 168.01 |
| 2020-12-28 | 172.23 | 168.3 | 170.66 | 171.49 | 912700.0 | 171.49 |
| 2020-12-24 | 173.03 | 168.68 | 170.1 | 172.46 | 386400.0 | 172.46 |
| 2020-12-23 | 171.65 | 169.31 | 171.02 | 171.45 | 480900.0 | 171.45 |
| 2020-12-22 | 170.55 | 167.66 | 169.56 | 170.0 | 467300.0 | 170.0 |
| 2020-12-21 | 170.41 | 166.13 | 168.77 | 169.53 | 1016400.0 | 169.53 |
| 2020-12-18 | 171.71 | 165.02 | 165.59 | 170.91 | 1536900.0 | 170.91 |
| 2020-12-17 | 169.91 | 164.88 | 166.67 | 165.59 | 993400.0 | 165.59 |
| 2020-12-16 | 167.99 | 162.45 | 163.29 | 165.94 | 1195200.0 | 165.94 |
| 2020-12-15 | 164.76 | 160.22 | 161.05 | 161.7 | 837900.0 | 161.7 |
| 2020-12-14 | 162.48 | 158.93 | 159.61 | 160.53 | 810200.0 | 160.53 |
| 2020-12-11 | 163.99 | 158.85 | 163.34 | 160.01 | 1070100.0 | 160.01 |
| 2020-12-10 | 164.79 | 158.66 | 158.86 | 162.47 | 1167400.0 | 162.47 |
| 2020-12-09 | 164.33 | 159.63 | 161.46 | 160.4 | 1038800.0 | 160.4 |
| 2020-12-08 | 161.34 | 158.18 | 160.29 | 160.02 | 1076100.0 | 160.02 |
| 2020-12-07 | 163.65 | 159.85 | 162.27 | 161.2 | 648300.0 | 161.2 |
| 2020-12-04 | 165.59 | 161.51 | 163.8 | 161.88 | 706600.0 | 161.88 |
| 2020-12-03 | 163.18 | 158.85 | 159.0 | 162.09 | 1340600.0 | 162.09 |
| 2020-12-02 | 161.79 | 156.51 | 161.73 | 157.96 | 1295000.0 | 157.96 |
| 2020-12-01 | 165.76 | 161.11 | 165.32 | 161.77 | 1393900.0 | 161.77 |
| 2020-11-30 | 168.89 | 164.3 | 168.55 | 164.85 | 1984200.0 | 164.85 |
| 2020-11-27 | 170.0 | 166.19 | 169.47 | 168.54 | 785600.0 | 168.54 |
| 2020-11-25 | 173.01 | 168.16 | 173.0 | 168.8 | 949300.0 | 168.8 |
| 2020-11-24 | 177.84 | 170.77 | 177.21 | 173.19 | 1158100.0 | 173.19 |
| 2020-11-23 | 181.69 | 174.49 | 181.29 | 175.35 | 873500.0 | 175.35 |
| 2020-11-20 | 183.08 | 178.54 | 180.25 | 179.05 | 1000700.0 | 179.05 |
| 2020-11-19 | 181.39 | 174.45 | 176.27 | 180.67 | 893400.0 | 180.67 |
| 2020-11-18 | 181.1 | 176.52 | 178.67 | 176.6 | 579600.0 | 176.6 |
| 2020-11-17 | 180.21 | 175.65 | 178.17 | 179.21 | 764100.0 | 179.21 |
| 2020-11-16 | 180.99 | 174.68 | 175.67 | 177.91 | 655000.0 | 177.91 |
| 2020-11-13 | 175.33 | 171.49 | 173.07 | 173.38 | 911700.0 | 173.38 |
| 2020-11-12 | 175.12 | 170.07 | 175.0 | 170.18 | 1107100.0 | 170.18 |
| 2020-11-11 | 175.77 | 172.13 | 174.0 | 174.26 | 720700.0 | 174.26 |
| 2020-11-10 | 176.88 | 172.31 | 173.73 | 173.97 | 1196300.0 | 173.97 |
| 2020-11-09 | 181.79 | 175.03 | 181.4 | 175.28 | 2260900.0 | 175.28 |
| 2020-11-06 | 184.6 | 178.09 | 180.0 | 178.99 | 1259200.0 | 178.99 |
| 2020-11-05 | 181.36 | 171.53 | 173.04 | 180.17 | 1314200.0 | 180.17 |
| 2020-11-04 | 171.42 | 161.75 | 162.28 | 170.6 | 1804500.0 | 170.6 |
| 2020-11-03 | 162.18 | 158.16 | 158.43 | 160.79 | 1708900.0 | 160.79 |
| 2020-11-02 | 165.86 | 159.14 | 164.22 | 161.36 | 1574600.0 | 161.36 |
| 2020-10-30 | 163.98 | 159.61 | 163.98 | 160.38 | 824100.0 | 160.38 |
| 2020-10-29 | 174.26 | 165.24 | 167.77 | 165.55 | 1160800.0 | 165.55 |
| 2020-10-28 | 167.73 | 164.39 | 166.55 | 165.9 | 936000.0 | 165.9 |
| 2020-10-27 | 170.81 | 168.15 | 170.68 | 168.81 | 523100.0 | 168.81 |
| 2020-10-26 | 171.92 | 168.6 | 169.35 | 170.44 | 373400.0 | 170.44 |
| 2020-10-23 | 172.83 | 168.78 | 171.9 | 170.53 | 708800.0 | 170.53 |
| 2020-10-22 | 176.6 | 171.54 | 174.12 | 171.88 | 1378500.0 | 171.88 |
| 2020-10-21 | 177.62 | 167.7 | 170.67 | 175.98 | 1308800.0 | 175.98 |
| 2020-10-20 | 179.72 | 166.23 | 167.04 | 174.83 | 1386700.0 | 174.83 |
| 2020-10-19 | 166.47 | 163.88 | 165.92 | 164.95 | 1236600.0 | 164.95 |
| 2020-10-16 | 167.17 | 164.4 | 166.77 | 164.9 | 908500.0 | 164.9 |
| 2020-10-15 | 167.02 | 163.49 | 165.0 | 164.98 | 525300.0 | 164.98 |
| 2020-10-14 | 169.91 | 165.01 | 165.81 | 165.48 | 1309900.0 | 165.48 |
| 2020-10-13 | 173.37 | 160.86 | 171.63 | 162.1 | 1364000.0 | 162.1 |
| 2020-10-12 | 172.0 | 170.1 | 170.7 | 170.93 | 880800.0 | 170.93 |
| 2020-10-09 | 171.56 | 167.05 | 167.64 | 170.09 | 626100.0 | 170.09 |
| 2020-10-08 | 168.06 | 164.17 | 166.63 | 167.71 | 706700.0 | 167.71 |
| 2020-10-07 | 167.08 | 161.25 | 164.27 | 165.46 | 1422000.0 | 165.46 |
| 2020-10-06 | 164.75 | 153.48 | 153.77 | 163.81 | 1257500.0 | 163.81 |
| 2020-10-05 | 154.67 | 151.49 | 153.92 | 151.78 | 759500.0 | 151.78 |
| 2020-10-02 | 155.89 | 151.58 | 151.76 | 154.15 | 459800.0 | 154.15 |
| 2020-10-01 | 156.59 | 150.64 | 151.53 | 154.56 | 590800.0 | 154.56 |
| 2020-09-30 | 149.53 | 146.41 | 146.89 | 149.5 | 849500.0 | 149.5 |
| 2020-09-29 | 149.62 | 145.33 | 149.62 | 147.23 | 834700.0 | 147.23 |
| 2020-09-28 | 151.79 | 147.41 | 151.78 | 149.66 | 845100.0 | 149.66 |
| 2020-09-25 | 149.24 | 143.55 | 148.08 | 149.23 | 628100.0 | 149.23 |
| 2020-09-24 | 151.65 | 148.08 | 150.12 | 150.1 | 430400.0 | 150.1 |
| 2020-09-23 | 154.05 | 151.08 | 152.85 | 151.31 | 648500.0 | 151.31 |
| 2020-09-22 | 153.57 | 148.3 | 153.5 | 152.88 | 883500.0 | 152.88 |
| 2020-09-21 | 154.07 | 150.35 | 151.26 | 154.07 | 551600.0 | 154.07 |
| 2020-09-18 | 155.24 | 151.98 | 155.0 | 154.04 | 756400.0 | 154.04 |
| 2020-09-17 | 154.84 | 151.64 | 151.64 | 154.44 | 1133200.0 | 154.44 |
| 2020-09-16 | 157.15 | 151.64 | 156.7 | 154.4 | 938700.0 | 154.4 |
| 2020-09-15 | 155.38 | 152.1 | 153.93 | 155.35 | 907000.0 | 155.35 |
| 2020-09-14 | 151.86 | 148.25 | 149.16 | 151.72 | 1044500.0 | 151.72 |
| 2020-09-11 | 150.43 | 145.88 | 147.08 | 147.3 | 709000.0 | 147.3 |
| 2020-09-10 | 150.4 | 144.16 | 150.0 | 144.64 | 930000.0 | 144.64 |
| 2020-09-09 | 151.0 | 146.66 | 148.46 | 148.98 | 682500.0 | 148.98 |
| 2020-09-08 | 148.65 | 144.61 | 147.51 | 147.72 | 894400.0 | 147.72 |
| 2020-09-04 | 150.15 | 145.73 | 149.51 | 149.29 | 897800.0 | 149.29 |
| 2020-09-03 | 152.71 | 149.14 | 151.88 | 150.34 | 1134900.0 | 150.34 |
| 2020-09-02 | 155.84 | 150.03 | 153.0 | 153.53 | 972300.0 | 153.53 |
| 2020-09-01 | 152.35 | 146.81 | 147.92 | 151.0 | 807200.0 | 151.0 |
| 2020-08-31 | 150.07 | 146.45 | 147.56 | 146.63 | 1289900.0 | 146.63 |
| 2020-08-28 | 150.2 | 143.0 | 145.41 | 149.15 | 1230600.0 | 149.15 |
| 2020-08-27 | 146.94 | 138.63 | 139.68 | 146.12 | 1093700.0 | 146.12 |
| 2020-08-26 | 139.7 | 136.75 | 138.0 | 137.88 | 626700.0 | 137.88 |
| 2020-08-25 | 138.07 | 134.54 | 136.12 | 138.07 | 845000.0 | 138.07 |
| 2020-08-24 | 139.92 | 136.15 | 139.71 | 136.55 | 700600.0 | 136.55 |
| 2020-08-21 | 139.16 | 136.99 | 137.36 | 138.53 | 365100.0 | 138.53 |
| 2020-08-20 | 138.65 | 134.9 | 137.2 | 136.26 | 836200.0 | 136.26 |
| 2020-08-19 | 142.78 | 137.14 | 142.78 | 137.83 | 854500.0 | 137.83 |
| 2020-08-18 | 143.99 | 141.0 | 141.0 | 142.5 | 804500.0 | 142.5 |
| 2020-08-17 | 141.06 | 137.06 | 138.82 | 140.91 | 634200.0 | 140.91 |
| 2020-08-14 | 141.56 | 135.51 | 140.3 | 135.63 | 937100.0 | 135.63 |
| 2020-08-13 | 142.36 | 140.33 | 141.55 | 141.21 | 668400.0 | 141.21 |
| 2020-08-12 | 142.08 | 139.65 | 141.37 | 141.35 | 489400.0 | 141.35 |
| 2020-08-11 | 142.51 | 139.99 | 140.04 | 140.0 | 950700.0 | 140.0 |
| 2020-08-10 | 142.55 | 139.08 | 141.0 | 139.42 | 994900.0 | 139.42 |
| 2020-08-07 | 146.74 | 140.07 | 146.52 | 140.87 | 958100.0 | 140.87 |
| 2020-08-06 | 148.82 | 145.81 | 148.72 | 147.6 | 2089200.0 | 147.6 |
| 2020-08-05 | 149.45 | 144.17 | 145.71 | 148.08 | 1234700.0 | 148.08 |
| 2020-08-04 | 144.97 | 142.87 | 144.0 | 144.94 | 1176000.0 | 144.94 |
| 2020-08-03 | 143.54 | 140.24 | 140.32 | 143.13 | 989300.0 | 143.13 |
| 2020-07-31 | 141.38 | 138.63 | 138.76 | 140.2 | 1453800.0 | 140.2 |
| 2020-07-30 | 138.69 | 134.11 | 135.0 | 138.19 | 1081800.0 | 138.19 |
| 2020-07-29 | 137.54 | 134.57 | 135.49 | 135.24 | 1744000.0 | 135.24 |
| 2020-07-28 | 143.23 | 135.47 | 136.64 | 135.49 | 1863100.0 | 135.49 |
| 2020-07-27 | 139.86 | 136.36 | 138.0 | 139.75 | 1126300.0 | 139.75 |
| 2020-07-24 | 139.47 | 133.3 | 136.27 | 138.05 | 1030800.0 | 138.05 |
| 2020-07-23 | 146.1 | 137.13 | 145.77 | 137.97 | 1199100.0 | 137.97 |
| 2020-07-22 | 146.61 | 142.75 | 145.54 | 144.58 | 867900.0 | 144.58 |
| 2020-07-21 | 150.0 | 146.66 | 148.83 | 146.9 | 883200.0 | 146.9 |
| 2020-07-20 | 147.36 | 143.83 | 144.43 | 146.63 | 476200.0 | 146.63 |
| 2020-07-17 | 145.71 | 142.13 | 144.94 | 142.53 | 694600.0 | 142.53 |
| 2020-07-16 | 145.87 | 140.52 | 141.91 | 144.76 | 852400.0 | 144.76 |
| 2020-07-15 | 145.27 | 138.03 | 141.96 | 144.44 | 994000.0 | 144.44 |
| 2020-07-14 | 142.94 | 138.8 | 142.24 | 141.04 | 1377200.0 | 141.04 |
| 2020-07-13 | 153.02 | 144.03 | 153.02 | 144.3 | 905500.0 | 144.3 |
| 2020-07-10 | 148.75 | 145.28 | 148.0 | 148.39 | 810200.0 | 148.39 |
| 2020-07-09 | 148.19 | 145.08 | 145.39 | 148.14 | 1705300.0 | 148.14 |
| 2020-07-08 | 143.16 | 138.45 | 138.71 | 141.58 | 1150800.0 | 141.58 |
| 2020-07-07 | 144.74 | 137.47 | 140.88 | 137.64 | 1160900.0 | 137.64 |
| 2020-07-06 | 145.25 | 140.26 | 140.48 | 143.84 | 1979000.0 | 143.84 |
| 2020-07-02 | 137.22 | 132.47 | 132.89 | 135.57 | 1163300.0 | 135.57 |
| 2020-07-01 | 131.5 | 128.94 | 130.18 | 130.95 | 550400.0 | 130.95 |
| 2020-06-30 | 134.42 | 130.06 | 131.94 | 130.23 | 966300.0 | 130.23 |
| 2020-06-29 | 133.97 | 130.1 | 133.39 | 131.18 | 680000.0 | 131.18 |
| 2020-06-26 | 134.67 | 132.25 | 132.99 | 133.5 | 539700.0 | 133.5 |
| 2020-06-25 | 133.0 | 130.38 | 131.33 | 132.98 | 477900.0 | 132.98 |
| 2020-06-24 | 134.25 | 131.35 | 133.32 | 132.11 | 1221300.0 | 132.11 |
| 2020-06-23 | 136.81 | 134.04 | 135.16 | 134.88 | 1333600.0 | 134.88 |
| 2020-06-22 | 136.65 | 130.38 | 135.95 | 133.39 | 1360100.0 | 133.39 |
| 2020-06-19 | 141.37 | 131.57 | 132.03 | 136.9 | 1847500.0 | 136.9 |
| 2020-06-18 | 132.05 | 129.42 | 130.62 | 129.89 | 729700.0 | 129.89 |
| 2020-06-17 | 131.55 | 124.31 | 125.17 | 130.93 | 1612300.0 | 130.93 |
| 2020-06-16 | 131.99 | 123.14 | 131.37 | 123.86 | 2565600.0 | 123.86 |
| 2020-06-15 | 128.18 | 125.06 | 126.02 | 126.96 | 732500.0 | 126.96 |
| 2020-06-12 | 130.43 | 126.6 | 128.15 | 128.38 | 667300.0 | 128.38 |
| 2020-06-11 | 130.55 | 126.42 | 128.53 | 127.78 | 843700.0 | 127.78 |
| 2020-06-10 | 133.34 | 128.99 | 129.41 | 131.84 | 932000.0 | 131.84 |
| 2020-06-09 | 131.28 | 126.97 | 130.6 | 128.76 | 875600.0 | 128.76 |
| 2020-06-08 | 137.37 | 130.82 | 134.42 | 132.5 | 1339900.0 | 132.5 |
| 2020-06-05 | 135.32 | 130.57 | 131.74 | 130.58 | 1154000.0 | 130.58 |
| 2020-06-04 | 130.63 | 127.11 | 128.0 | 128.45 | 1232800.0 | 128.45 |
| 2020-06-03 | 130.55 | 126.46 | 128.48 | 128.93 | 839200.0 | 128.93 |
| 2020-06-02 | 128.4 | 122.73 | 123.76 | 127.48 | 1561800.0 | 127.48 |
| 2020-06-01 | 123.49 | 119.07 | 119.3 | 122.0 | 1172800.0 | 122.0 |
| 2020-05-29 | 120.28 | 112.91 | 114.98 | 119.96 | 2213500.0 | 119.96 |
| 2020-05-28 | 116.28 | 114.85 | 115.5 | 115.09 | 1047000.0 | 115.09 |
| 2020-05-27 | 118.48 | 114.68 | 118.33 | 115.37 | 1199500.0 | 115.37 |
| 2020-05-26 | 118.23 | 115.24 | 117.08 | 117.0 | 1953200.0 | 117.0 |
| 2020-05-22 | 115.9 | 112.64 | 114.0 | 113.44 | 1416700.0 | 113.44 |
| 2020-05-21 | 120.93 | 116.44 | 118.56 | 117.35 | 1959300.0 | 117.35 |
| 2020-05-20 | 128.16 | 120.01 | 127.37 | 120.56 | 1572400.0 | 120.56 |
| 2020-05-19 | 129.65 | 123.49 | 124.8 | 126.48 | 1242500.0 | 126.48 |
| 2020-05-18 | 122.72 | 119.33 | 121.21 | 122.69 | 1272000.0 | 122.69 |
| 2020-05-15 | 120.45 | 117.01 | 119.66 | 117.58 | 1219400.0 | 117.58 |
| 2020-05-14 | 120.9 | 116.01 | 118.12 | 119.92 | 1218000.0 | 119.92 |
| 2020-05-13 | 126.08 | 119.7 | 126.0 | 120.66 | 1704300.0 | 120.66 |
| 2020-05-12 | 126.86 | 124.85 | 126.16 | 125.16 | 1036000.0 | 125.16 |
| 2020-05-11 | 128.7 | 125.28 | 127.64 | 125.3 | 896600.0 | 125.3 |
| 2020-05-08 | 128.75 | 124.65 | 125.62 | 127.65 | 1102500.0 | 127.65 |
| 2020-05-07 | 125.86 | 123.47 | 124.79 | 123.72 | 756000.0 | 123.72 |
| 2020-05-06 | 125.89 | 122.26 | 124.15 | 123.05 | 963700.0 | 123.05 |
| 2020-05-05 | 124.61 | 120.42 | 121.75 | 123.25 | 1310400.0 | 123.25 |
| 2020-05-04 | 119.73 | 116.77 | 119.07 | 118.35 | 805500.0 | 118.35 |
| 2020-05-01 | 125.72 | 117.84 | 123.5 | 120.11 | 1560300.0 | 120.11 |
| 2020-04-30 | 128.07 | 125.44 | 126.72 | 127.66 | 1275400.0 | 127.66 |
| 2020-04-29 | 127.78 | 122.3 | 122.46 | 127.17 | 1528700.0 | 127.17 |
| 2020-04-28 | 127.83 | 119.94 | 123.34 | 120.29 | 1968800.0 | 120.29 |
| 2020-04-27 | 121.09 | 112.02 | 112.53 | 120.04 | 2878100.0 | 120.04 |
| 2020-04-24 | 112.68 | 108.43 | 111.93 | 110.15 | 2146000.0 | 110.15 |
| 2020-04-23 | 116.63 | 109.54 | 114.42 | 110.69 | 2018100.0 | 110.69 |
| 2020-04-22 | 128.17 | 113.05 | 118.23 | 113.78 | 2880200.0 | 113.78 |
| 2020-04-21 | 115.33 | 107.12 | 109.38 | 113.13 | 2595700.0 | 113.13 |
| 2020-04-20 | 112.48 | 109.34 | 110.82 | 109.37 | 2438100.0 | 109.37 |
| 2020-04-17 | 113.52 | 109.82 | 111.65 | 112.48 | 2030100.0 | 112.48 |
| 2020-04-16 | 116.59 | 109.72 | 115.57 | 110.54 | 1943200.0 | 110.54 |
| 2020-04-15 | 118.67 | 115.12 | 115.99 | 115.15 | 830000.0 | 115.15 |
| 2020-04-14 | 121.68 | 116.04 | 120.55 | 118.31 | 1509000.0 | 118.31 |
| 2020-04-13 | 117.34 | 114.81 | 115.89 | 117.09 | 1137400.0 | 117.09 |
| 2020-04-09 | 117.58 | 111.4 | 113.0 | 115.74 | 1989500.0 | 115.74 |
| 2020-04-08 | 114.15 | 107.65 | 110.96 | 112.54 | 2401400.0 | 112.54 |
| 2020-04-07 | 116.58 | 113.02 | 114.86 | 115.31 | 1856700.0 | 115.31 |
| 2020-04-06 | 112.99 | 108.18 | 110.0 | 111.0 | 1885000.0 | 111.0 |
| 2020-04-03 | 107.9 | 104.71 | 106.99 | 106.51 | 1748100.0 | 106.51 |
| 2020-04-02 | 111.37 | 104.8 | 105.0 | 107.91 | 2232300.0 | 107.91 |
| 2020-04-01 | 107.17 | 102.66 | 106.6 | 104.74 | 2856300.0 | 104.74 |
| 2020-03-31 | 110.97 | 105.68 | 108.85 | 108.24 | 3083500.0 | 108.24 |
| 2020-03-30 | 112.79 | 106.0 | 111.03 | 109.0 | 2641000.0 | 109.0 |
| 2020-03-27 | 118.7 | 111.03 | 117.63 | 112.7 | 3011500.0 | 112.7 |
| 2020-03-26 | 126.99 | 120.61 | 123.51 | 125.2 | 984200.0 | 125.2 |
| 2020-03-25 | 127.9 | 117.05 | 118.55 | 124.44 | 1526800.0 | 124.44 |
| 2020-03-24 | 119.49 | 107.71 | 107.71 | 117.7 | 2360800.0 | 117.7 |
| 2020-03-23 | 109.14 | 102.01 | 108.74 | 103.85 | 1855100.0 | 103.85 |
| 2020-03-20 | 116.14 | 107.43 | 112.65 | 108.72 | 2489200.0 | 108.72 |
| 2020-03-19 | 112.27 | 107.18 | 110.0 | 110.42 | 2338300.0 | 110.42 |
| 2020-03-18 | 115.58 | 107.46 | 111.5 | 111.07 | 3172000.0 | 111.07 |
| 2020-03-17 | 118.28 | 111.66 | 115.83 | 117.2 | 2630600.0 | 117.2 |
| 2020-03-16 | 118.1 | 110.56 | 113.5 | 114.65 | 2345500.0 | 114.65 |
| 2020-03-13 | 126.03 | 117.34 | 121.74 | 122.08 | 1887500.0 | 122.08 |
| 2020-03-12 | 121.18 | 115.88 | 119.11 | 116.86 | 3344300.0 | 116.86 |
| 2020-03-11 | 130.69 | 124.06 | 125.91 | 126.69 | 1447700.0 | 126.69 |
| 2020-03-10 | 132.0 | 125.66 | 130.91 | 128.31 | 1351400.0 | 128.31 |
| 2020-03-09 | 129.95 | 120.24 | 122.05 | 127.12 | 1369800.0 | 127.12 |
| 2020-03-06 | 132.59 | 126.29 | 131.45 | 128.83 | 1813300.0 | 128.83 |
| 2020-03-05 | 135.41 | 129.81 | 133.45 | 134.21 | 1157600.0 | 134.21 |
| 2020-03-04 | 136.66 | 132.82 | 135.35 | 134.59 | 1043900.0 | 134.59 |
| 2020-03-03 | 136.73 | 131.19 | 134.75 | 134.2 | 1445500.0 | 134.2 |
| 2020-03-02 | 136.03 | 129.47 | 130.01 | 134.47 | 2263500.0 | 134.47 |
| 2020-02-28 | 130.29 | 123.65 | 129.49 | 127.89 | 2200000.0 | 127.89 |
| 2020-02-27 | 137.35 | 132.46 | 132.54 | 132.63 | 1191100.0 | 132.63 |
| 2020-02-26 | 138.0 | 133.18 | 135.18 | 133.75 | 929000.0 | 133.75 |
| 2020-02-25 | 137.4 | 133.65 | 135.87 | 134.47 | 840500.0 | 134.47 |
| 2020-02-24 | 135.97 | 131.17 | 133.28 | 134.78 | 1131000.0 | 134.78 |
| 2020-02-21 | 138.34 | 135.52 | 137.16 | 137.81 | 709400.0 | 137.81 |
| 2020-02-20 | 141.91 | 137.03 | 141.9 | 137.66 | 1264600.0 | 137.66 |
| 2020-02-19 | 142.14 | 138.56 | 140.0 | 141.76 | 957900.0 | 141.76 |
| 2020-02-18 | 141.96 | 137.96 | 141.79 | 138.97 | 1625000.0 | 138.97 |