| 名前 | Lam Research Corporation Common Stock |
| ティッカー | LRCX |
| 国 | United States |
| 上場年 | 1984.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 603.6 | 587.0 | 590.0 | 591.79 | 1450900.0 | 591.79 |
| 2021-02-12 | 597.74 | 565.0 | 570.18 | 586.16 | 2012100.0 | 586.16 |
| 2021-02-11 | 576.57 | 539.18 | 540.0 | 572.21 | 2972700.0 | 572.21 |
| 2021-02-10 | 536.67 | 521.28 | 533.0 | 532.5 | 868200.0 | 532.5 |
| 2021-02-09 | 541.0 | 526.89 | 535.62 | 528.08 | 944100.0 | 528.08 |
| 2021-02-08 | 533.35 | 514.16 | 515.0 | 532.78 | 1465800.0 | 532.78 |
| 2021-02-05 | 525.0 | 509.18 | 524.52 | 509.76 | 1236700.0 | 509.76 |
| 2021-02-04 | 520.5 | 500.14 | 504.5 | 519.53 | 1401200.0 | 519.53 |
| 2021-02-03 | 521.49 | 501.48 | 520.1 | 504.33 | 1604900.0 | 504.33 |
| 2021-02-02 | 517.45 | 505.0 | 512.5 | 516.07 | 1458700.0 | 516.07 |
| 2021-02-01 | 505.0 | 486.92 | 491.05 | 501.45 | 1693800.0 | 501.45 |
| 2021-01-29 | 505.91 | 481.05 | 505.01 | 483.95 | 2825000.0 | 483.95 |
| 2021-01-28 | 528.0 | 504.0 | 526.37 | 507.35 | 2490100.0 | 507.35 |
| 2021-01-27 | 544.97 | 512.01 | 538.6 | 515.04 | 2252500.0 | 515.04 |
| 2021-01-26 | 571.29 | 550.4 | 570.27 | 552.66 | 1431000.0 | 552.66 |
| 2021-01-25 | 575.61 | 552.66 | 571.35 | 567.76 | 1675300.0 | 567.76 |
| 2021-01-22 | 575.58 | 557.12 | 562.77 | 563.85 | 1199800.0 | 563.85 |
| 2021-01-21 | 570.3 | 551.7 | 569.4 | 564.19 | 1241900.0 | 564.19 |
| 2021-01-20 | 585.42 | 559.57 | 583.64 | 563.0 | 1851000.0 | 563.0 |
| 2021-01-19 | 582.48 | 558.69 | 559.83 | 580.02 | 2035100.0 | 580.02 |
| 2021-01-15 | 554.69 | 537.28 | 552.98 | 547.53 | 1526400.0 | 547.53 |
| 2021-01-14 | 570.52 | 542.34 | 542.4 | 557.79 | 2003400.0 | 557.79 |
| 2021-01-13 | 534.24 | 523.19 | 534.24 | 526.5 | 1361300.0 | 526.5 |
| 2021-01-12 | 537.86 | 518.93 | 520.23 | 536.44 | 1879000.0 | 536.44 |
| 2021-01-11 | 519.91 | 493.55 | 495.52 | 516.48 | 1189600.0 | 516.48 |
| 2021-01-08 | 522.25 | 498.07 | 514.0 | 501.63 | 1441900.0 | 501.63 |
| 2021-01-07 | 517.72 | 506.65 | 507.33 | 514.46 | 1298100.0 | 514.46 |
| 2021-01-06 | 505.71 | 489.0 | 490.53 | 496.49 | 1334200.0 | 496.49 |
| 2021-01-05 | 498.83 | 479.45 | 479.45 | 494.55 | 1609900.0 | 494.55 |
| 2021-01-04 | 491.96 | 473.32 | 478.15 | 478.02 | 1768600.0 | 478.02 |
| 2020-12-31 | 483.98 | 465.5 | 482.3 | 472.27 | 1663000.0 | 472.27 |
| 2020-12-30 | 488.34 | 476.12 | 478.37 | 484.45 | 881900.0 | 484.45 |
| 2020-12-29 | 477.02 | 469.0 | 475.66 | 473.22 | 901700.0 | 473.22 |
| 2020-12-28 | 487.43 | 475.36 | 485.58 | 476.1 | 692800.0 | 476.1 |
| 2020-12-24 | 480.34 | 472.9 | 473.68 | 480.34 | 333000.0 | 480.34 |
| 2020-12-23 | 480.79 | 470.91 | 479.62 | 471.13 | 720600.0 | 471.13 |
| 2020-12-22 | 481.74 | 473.4 | 479.43 | 476.95 | 966300.0 | 476.95 |
| 2020-12-21 | 484.71 | 468.74 | 469.12 | 483.23 | 1703100.0 | 483.23 |
| 2020-12-18 | 485.71 | 477.7 | 484.24 | 480.97 | 2587700.0 | 480.97 |
| 2020-12-17 | 491.88 | 482.86 | 489.64 | 486.24 | 1433500.0 | 486.24 |
| 2020-12-16 | 496.48 | 489.28 | 496.01 | 493.31 | 1514800.0 | 493.31 |
| 2020-12-15 | 503.25 | 492.67 | 500.0 | 495.33 | 1185700.0 | 495.33 |
| 2020-12-14 | 500.98 | 490.18 | 495.69 | 491.87 | 1054500.0 | 491.87 |
| 2020-12-11 | 494.28 | 483.73 | 488.47 | 491.7 | 1495000.0 | 491.7 |
| 2020-12-10 | 496.2 | 484.8 | 489.95 | 490.15 | 1303100.0 | 490.15 |
| 2020-12-09 | 514.68 | 489.72 | 509.04 | 493.83 | 1999700.0 | 493.83 |
| 2020-12-08 | 516.65 | 505.35 | 505.62 | 511.66 | 1328700.0 | 511.66 |
| 2020-12-07 | 509.45 | 495.35 | 499.43 | 508.68 | 1565000.0 | 507.38 |
| 2020-12-04 | 501.6 | 486.16 | 486.94 | 499.98 | 1755100.0 | 498.7 |
| 2020-12-03 | 491.75 | 479.22 | 480.14 | 484.07 | 1595500.0 | 482.83 |
| 2020-12-02 | 480.98 | 465.55 | 466.26 | 479.22 | 1811300.0 | 478.0 |
| 2020-12-01 | 469.49 | 457.59 | 460.06 | 467.65 | 1401900.0 | 466.45 |
| 2020-11-30 | 456.89 | 445.6 | 455.2 | 452.66 | 1434100.0 | 451.5 |
| 2020-11-27 | 460.62 | 449.82 | 450.19 | 456.54 | 727900.0 | 455.37 |
| 2020-11-25 | 449.53 | 440.5 | 448.45 | 446.78 | 848900.0 | 445.64 |
| 2020-11-24 | 451.12 | 440.75 | 450.0 | 446.44 | 1200900.0 | 445.3 |
| 2020-11-23 | 449.87 | 435.05 | 436.58 | 448.74 | 1088500.0 | 447.59 |
| 2020-11-20 | 444.96 | 433.38 | 438.5 | 433.64 | 1445600.0 | 432.53 |
| 2020-11-19 | 438.87 | 425.0 | 428.96 | 437.68 | 1124800.0 | 436.56 |
| 2020-11-18 | 438.84 | 430.0 | 436.11 | 430.33 | 1304700.0 | 429.23 |
| 2020-11-17 | 437.82 | 428.95 | 435.5 | 431.93 | 991900.0 | 430.83 |
| 2020-11-16 | 439.65 | 427.07 | 430.8 | 439.29 | 1346500.0 | 438.17 |
| 2020-11-13 | 429.75 | 424.09 | 425.23 | 426.31 | 1136000.0 | 425.22 |
| 2020-11-12 | 426.0 | 416.35 | 424.85 | 418.46 | 950200.0 | 417.39 |
| 2020-11-11 | 428.61 | 410.0 | 411.98 | 424.0 | 1441600.0 | 422.92 |
| 2020-11-10 | 415.74 | 404.46 | 409.09 | 407.87 | 1485600.0 | 406.83 |
| 2020-11-09 | 436.0 | 415.81 | 425.0 | 416.28 | 1935200.0 | 415.22 |
| 2020-11-06 | 412.01 | 395.85 | 399.88 | 409.42 | 1473800.0 | 408.37 |
| 2020-11-05 | 400.34 | 388.45 | 390.0 | 399.71 | 1812900.0 | 398.69 |
| 2020-11-04 | 383.2 | 367.28 | 373.89 | 380.34 | 1528000.0 | 379.37 |
| 2020-11-03 | 373.17 | 355.12 | 356.69 | 370.53 | 1716200.0 | 369.58 |
| 2020-11-02 | 354.47 | 345.18 | 348.12 | 350.95 | 1342800.0 | 350.05 |
| 2020-10-30 | 352.72 | 338.27 | 348.05 | 342.08 | 1749900.0 | 341.21 |
| 2020-10-29 | 358.19 | 338.8 | 339.02 | 353.26 | 1607700.0 | 352.36 |
| 2020-10-28 | 344.54 | 333.31 | 336.93 | 338.9 | 1639200.0 | 338.03 |
| 2020-10-27 | 349.67 | 342.54 | 348.53 | 343.83 | 1075700.0 | 342.95 |
| 2020-10-26 | 353.47 | 343.3 | 350.36 | 347.63 | 1236500.0 | 346.74 |
| 2020-10-23 | 362.5 | 350.32 | 360.0 | 353.92 | 1231700.0 | 353.02 |
| 2020-10-22 | 363.33 | 353.08 | 360.36 | 358.01 | 2233100.0 | 357.1 |
| 2020-10-21 | 371.0 | 362.02 | 363.08 | 366.62 | 1681100.0 | 365.68 |
| 2020-10-20 | 368.51 | 362.5 | 366.0 | 363.57 | 932600.0 | 362.64 |
| 2020-10-19 | 369.66 | 362.01 | 367.5 | 363.57 | 1359000.0 | 362.64 |
| 2020-10-16 | 376.5 | 364.65 | 376.5 | 364.96 | 1591100.0 | 364.03 |
| 2020-10-15 | 376.3 | 358.92 | 362.77 | 375.49 | 1682900.0 | 374.53 |
| 2020-10-14 | 381.96 | 370.21 | 375.32 | 374.24 | 1414500.0 | 373.28 |
| 2020-10-13 | 378.5 | 367.4 | 372.0 | 374.19 | 1229200.0 | 373.23 |
| 2020-10-12 | 373.39 | 367.13 | 369.43 | 370.11 | 1454700.0 | 369.16 |
| 2020-10-09 | 364.66 | 359.17 | 360.9 | 362.71 | 1195700.0 | 361.78 |
| 2020-10-08 | 355.67 | 347.0 | 348.37 | 355.43 | 1193000.0 | 354.52 |
| 2020-10-07 | 351.5 | 343.51 | 347.4 | 345.77 | 1108400.0 | 344.89 |
| 2020-10-06 | 351.08 | 339.41 | 340.96 | 340.98 | 1425100.0 | 340.11 |
| 2020-10-05 | 343.05 | 332.61 | 333.0 | 342.23 | 1540300.0 | 341.36 |
| 2020-10-02 | 335.86 | 328.56 | 329.36 | 328.71 | 1196000.0 | 327.87 |
| 2020-10-01 | 339.25 | 333.14 | 339.14 | 339.13 | 1693500.0 | 338.26 |
| 2020-09-30 | 338.23 | 330.2 | 335.24 | 331.75 | 1989200.0 | 330.9 |
| 2020-09-29 | 342.56 | 333.79 | 333.93 | 337.71 | 1799700.0 | 336.85 |
| 2020-09-28 | 337.85 | 328.7 | 331.42 | 336.61 | 1792800.0 | 334.45 |
| 2020-09-25 | 331.89 | 322.0 | 324.72 | 330.27 | 1551200.0 | 328.15 |
| 2020-09-24 | 334.18 | 314.02 | 314.02 | 327.17 | 2206800.0 | 325.07 |
| 2020-09-23 | 327.59 | 315.86 | 322.38 | 317.02 | 2228900.0 | 314.99 |
| 2020-09-22 | 319.73 | 310.19 | 318.33 | 318.69 | 1507200.0 | 316.65 |
| 2020-09-21 | 317.82 | 300.7 | 305.08 | 314.96 | 1880200.0 | 312.94 |
| 2020-09-18 | 310.83 | 301.89 | 308.26 | 307.21 | 2660300.0 | 305.24 |
| 2020-09-17 | 308.59 | 296.17 | 296.17 | 305.89 | 1913600.0 | 303.93 |
| 2020-09-16 | 314.38 | 305.86 | 311.67 | 306.6 | 1415700.0 | 304.64 |
| 2020-09-15 | 312.82 | 303.0 | 310.61 | 308.93 | 1714100.0 | 306.95 |
| 2020-09-14 | 308.62 | 299.63 | 301.77 | 305.42 | 1954700.0 | 303.46 |
| 2020-09-11 | 303.34 | 292.28 | 300.54 | 293.99 | 1727200.0 | 292.11 |
| 2020-09-10 | 305.71 | 295.78 | 303.76 | 297.51 | 2085200.0 | 295.6 |
| 2020-09-09 | 311.81 | 300.33 | 310.96 | 300.91 | 3086700.0 | 298.98 |
| 2020-09-08 | 316.46 | 302.19 | 310.96 | 302.72 | 3113800.0 | 300.78 |
| 2020-09-04 | 339.9 | 319.69 | 339.0 | 333.12 | 2470900.0 | 330.99 |
| 2020-09-03 | 357.3 | 339.4 | 357.3 | 341.53 | 2556600.0 | 339.34 |
| 2020-09-02 | 365.14 | 344.25 | 345.98 | 362.7 | 2763100.0 | 360.38 |
| 2020-09-01 | 346.5 | 337.57 | 339.55 | 340.56 | 2087800.0 | 338.38 |
| 2020-08-31 | 349.15 | 336.24 | 348.55 | 336.34 | 2533400.0 | 334.18 |
| 2020-08-28 | 351.99 | 341.45 | 342.66 | 350.78 | 1596200.0 | 348.53 |
| 2020-08-27 | 354.86 | 338.59 | 354.86 | 341.45 | 1902200.0 | 339.26 |
| 2020-08-26 | 354.0 | 348.07 | 352.55 | 351.8 | 1194700.0 | 349.55 |
| 2020-08-25 | 356.3 | 350.5 | 353.05 | 352.5 | 1310200.0 | 350.24 |
| 2020-08-24 | 360.67 | 347.32 | 359.4 | 351.02 | 1682300.0 | 348.77 |
| 2020-08-21 | 356.71 | 350.33 | 355.92 | 353.44 | 2555500.0 | 351.18 |
| 2020-08-20 | 363.4 | 355.27 | 360.1 | 358.5 | 2214000.0 | 356.2 |
| 2020-08-19 | 376.19 | 368.26 | 374.03 | 372.19 | 1074600.0 | 369.81 |
| 2020-08-18 | 382.7 | 372.93 | 381.95 | 374.57 | 1047300.0 | 372.17 |
| 2020-08-17 | 384.17 | 372.81 | 376.55 | 379.08 | 1418400.0 | 376.65 |
| 2020-08-14 | 384.99 | 373.0 | 379.0 | 373.64 | 1344600.0 | 371.25 |
| 2020-08-13 | 382.45 | 374.38 | 380.01 | 377.02 | 1076400.0 | 374.6 |
| 2020-08-12 | 383.28 | 369.93 | 372.18 | 381.52 | 1223600.0 | 379.08 |
| 2020-08-11 | 380.87 | 367.39 | 378.86 | 369.01 | 1110100.0 | 366.65 |
| 2020-08-10 | 376.82 | 369.15 | 372.44 | 375.76 | 929200.0 | 373.35 |
| 2020-08-07 | 381.69 | 366.45 | 378.38 | 372.44 | 1385400.0 | 370.05 |
| 2020-08-06 | 379.6 | 370.79 | 377.0 | 377.81 | 1699600.0 | 375.39 |
| 2020-08-05 | 387.09 | 382.28 | 384.58 | 383.47 | 846500.0 | 381.01 |
| 2020-08-04 | 385.75 | 380.22 | 382.18 | 384.96 | 1148200.0 | 382.49 |
| 2020-08-03 | 387.7 | 379.18 | 380.8 | 381.41 | 1517800.0 | 378.97 |
| 2020-07-31 | 380.16 | 369.29 | 379.56 | 377.16 | 2040300.0 | 374.74 |
| 2020-07-30 | 381.48 | 367.08 | 367.78 | 378.54 | 2567800.0 | 376.11 |
| 2020-07-29 | 361.84 | 349.0 | 352.1 | 360.83 | 2167300.0 | 358.52 |
| 2020-07-28 | 358.93 | 348.6 | 354.61 | 348.93 | 1332400.0 | 346.69 |
| 2020-07-27 | 360.08 | 346.68 | 347.44 | 358.08 | 1752100.0 | 355.79 |
| 2020-07-24 | 348.0 | 336.28 | 344.21 | 345.72 | 2002800.0 | 343.5 |
| 2020-07-23 | 367.56 | 350.91 | 358.85 | 354.82 | 1724900.0 | 352.55 |
| 2020-07-22 | 363.0 | 356.5 | 359.97 | 361.96 | 1036500.0 | 359.64 |
| 2020-07-21 | 362.2 | 352.34 | 357.37 | 357.02 | 1743600.0 | 354.73 |
| 2020-07-20 | 355.94 | 342.01 | 346.27 | 353.75 | 1248300.0 | 351.48 |
| 2020-07-17 | 348.33 | 341.15 | 347.86 | 346.27 | 1129000.0 | 344.05 |
| 2020-07-16 | 346.71 | 338.89 | 340.27 | 344.88 | 1182800.0 | 342.67 |
| 2020-07-15 | 348.8 | 335.61 | 347.07 | 343.22 | 1637000.0 | 341.02 |
| 2020-07-14 | 347.51 | 331.4 | 336.07 | 346.06 | 2018800.0 | 343.84 |
| 2020-07-13 | 350.24 | 336.85 | 343.0 | 337.14 | 2160400.0 | 334.98 |
| 2020-07-10 | 340.29 | 330.65 | 335.09 | 339.98 | 1432400.0 | 337.8 |
| 2020-07-09 | 338.93 | 331.05 | 337.36 | 335.76 | 1659900.0 | 333.61 |
| 2020-07-08 | 335.4 | 329.39 | 332.79 | 333.8 | 989600.0 | 331.66 |
| 2020-07-07 | 337.27 | 327.5 | 332.13 | 327.89 | 1276500.0 | 325.79 |
| 2020-07-06 | 336.99 | 328.98 | 330.01 | 334.96 | 1414800.0 | 332.81 |
| 2020-07-02 | 327.45 | 318.64 | 322.86 | 323.7 | 1711200.0 | 321.63 |
| 2020-07-01 | 322.77 | 316.12 | 322.15 | 317.48 | 1527100.0 | 315.45 |
| 2020-06-30 | 325.8 | 308.93 | 311.19 | 323.46 | 2789600.0 | 321.39 |
| 2020-06-29 | 309.0 | 300.61 | 303.75 | 308.46 | 1476200.0 | 306.48 |
| 2020-06-26 | 312.69 | 300.36 | 312.4 | 302.52 | 4233700.0 | 300.58 |
| 2020-06-25 | 313.38 | 300.61 | 308.17 | 312.6 | 1593500.0 | 310.6 |
| 2020-06-24 | 316.63 | 303.97 | 311.04 | 305.78 | 1790900.0 | 303.82 |
| 2020-06-23 | 319.06 | 312.5 | 315.02 | 315.98 | 1764700.0 | 313.96 |
| 2020-06-22 | 314.84 | 307.06 | 312.0 | 312.3 | 1541000.0 | 310.3 |
| 2020-06-19 | 325.12 | 313.54 | 320.3 | 315.25 | 2610200.0 | 313.23 |
| 2020-06-18 | 317.73 | 312.53 | 314.01 | 314.8 | 1274000.0 | 312.78 |
| 2020-06-17 | 314.44 | 307.62 | 310.59 | 313.78 | 1842400.0 | 311.77 |
| 2020-06-16 | 308.75 | 299.67 | 303.48 | 305.48 | 2548300.0 | 303.52 |
| 2020-06-15 | 291.74 | 274.51 | 275.85 | 291.14 | 2109500.0 | 288.13 |
| 2020-06-12 | 294.4 | 276.66 | 292.8 | 284.52 | 2161900.0 | 281.58 |
| 2020-06-11 | 298.63 | 281.88 | 292.29 | 282.43 | 2062500.0 | 279.51 |
| 2020-06-10 | 304.67 | 299.45 | 301.41 | 301.3 | 1607300.0 | 298.19 |
| 2020-06-09 | 305.77 | 293.11 | 295.65 | 302.33 | 1632100.0 | 299.21 |
| 2020-06-08 | 308.03 | 296.21 | 306.85 | 297.59 | 1689400.0 | 294.52 |
| 2020-06-05 | 310.0 | 299.38 | 299.89 | 304.92 | 2499600.0 | 301.77 |
| 2020-06-04 | 293.6 | 283.16 | 285.53 | 291.84 | 2059200.0 | 288.82 |
| 2020-06-03 | 290.0 | 275.55 | 278.51 | 286.89 | 2427800.0 | 283.93 |
| 2020-06-02 | 273.49 | 267.1 | 272.41 | 271.46 | 1697400.0 | 268.66 |
| 2020-06-01 | 276.27 | 269.86 | 270.6 | 270.97 | 1378500.0 | 268.17 |
| 2020-05-29 | 275.8 | 266.09 | 270.51 | 273.67 | 2795200.0 | 270.84 |
| 2020-05-28 | 279.81 | 265.37 | 273.0 | 266.82 | 2286800.0 | 264.06 |
| 2020-05-27 | 276.46 | 258.21 | 268.32 | 276.11 | 2458700.0 | 273.26 |
| 2020-05-26 | 272.05 | 265.84 | 269.5 | 266.36 | 1909900.0 | 263.61 |
| 2020-05-22 | 263.83 | 257.63 | 262.36 | 261.14 | 1755900.0 | 258.44 |
| 2020-05-21 | 271.29 | 260.0 | 270.25 | 260.7 | 1772700.0 | 258.01 |
| 2020-05-20 | 273.42 | 267.12 | 268.0 | 271.17 | 2059700.0 | 268.37 |
| 2020-05-19 | 268.2 | 256.41 | 257.85 | 261.66 | 1901500.0 | 258.96 |
| 2020-05-18 | 262.99 | 253.46 | 259.49 | 257.47 | 2660400.0 | 254.81 |
| 2020-05-15 | 258.09 | 248.81 | 252.75 | 251.84 | 3681900.0 | 249.24 |
| 2020-05-14 | 269.99 | 240.34 | 243.56 | 269.0 | 3576000.0 | 266.22 |
| 2020-05-13 | 257.24 | 241.78 | 255.96 | 248.19 | 2545900.0 | 245.63 |
| 2020-05-12 | 266.91 | 255.71 | 265.27 | 255.98 | 1764500.0 | 253.34 |
| 2020-05-11 | 265.19 | 259.1 | 262.47 | 262.23 | 1762600.0 | 259.52 |
| 2020-05-08 | 266.37 | 252.06 | 252.9 | 265.4 | 2839800.0 | 262.66 |
| 2020-05-07 | 253.76 | 247.1 | 250.0 | 247.63 | 1541700.0 | 245.07 |
| 2020-05-06 | 254.49 | 244.01 | 249.35 | 244.56 | 2350800.0 | 242.03 |
| 2020-05-05 | 252.04 | 239.9 | 240.61 | 242.81 | 2268600.0 | 240.3 |
| 2020-05-04 | 234.98 | 231.38 | 233.98 | 234.52 | 2631300.0 | 232.1 |
| 2020-05-01 | 247.0 | 229.69 | 246.73 | 235.02 | 5715100.0 | 232.59 |
| 2020-04-30 | 275.69 | 254.71 | 275.0 | 255.28 | 3887100.0 | 252.64 |
| 2020-04-29 | 281.95 | 265.17 | 268.0 | 279.99 | 2155800.0 | 277.1 |
| 2020-04-28 | 271.49 | 259.47 | 270.23 | 261.85 | 1731600.0 | 259.14 |
| 2020-04-27 | 274.43 | 262.88 | 270.2 | 264.41 | 2136100.0 | 261.68 |
| 2020-04-24 | 268.68 | 258.11 | 268.53 | 266.67 | 1528900.0 | 263.91 |
| 2020-04-23 | 276.47 | 262.79 | 268.85 | 263.96 | 2624900.0 | 261.23 |
| 2020-04-22 | 273.37 | 255.46 | 255.46 | 271.78 | 3581000.0 | 268.97 |
| 2020-04-21 | 263.41 | 242.57 | 262.42 | 243.63 | 2999000.0 | 241.11 |
| 2020-04-20 | 274.92 | 266.34 | 273.03 | 266.73 | 1782300.0 | 263.97 |
| 2020-04-17 | 280.22 | 271.47 | 278.16 | 279.02 | 1831600.0 | 276.14 |
| 2020-04-16 | 274.94 | 263.29 | 270.01 | 270.71 | 2077800.0 | 267.91 |
| 2020-04-15 | 266.4 | 258.55 | 266.0 | 262.81 | 1542800.0 | 260.09 |
| 2020-04-14 | 274.49 | 263.59 | 266.2 | 272.51 | 1626800.0 | 269.69 |
| 2020-04-13 | 259.3 | 250.24 | 256.21 | 258.78 | 1410700.0 | 256.11 |
| 2020-04-09 | 277.42 | 255.76 | 271.7 | 258.28 | 2620600.0 | 255.61 |
| 2020-04-08 | 272.27 | 257.33 | 259.89 | 266.75 | 1892300.0 | 263.99 |
| 2020-04-07 | 265.0 | 251.44 | 264.18 | 256.22 | 2577800.0 | 253.57 |
| 2020-04-06 | 252.4 | 229.08 | 231.62 | 250.75 | 3327200.0 | 248.16 |
| 2020-04-03 | 224.44 | 213.29 | 223.06 | 218.15 | 1490600.0 | 215.9 |
| 2020-04-02 | 226.36 | 215.92 | 219.58 | 220.57 | 1891400.0 | 218.29 |
| 2020-04-01 | 237.2 | 220.21 | 228.95 | 223.33 | 2465500.0 | 221.02 |
| 2020-03-31 | 254.99 | 238.09 | 252.25 | 240.0 | 2783600.0 | 237.52 |
| 2020-03-30 | 257.93 | 241.24 | 246.46 | 255.3 | 2129800.0 | 252.66 |
| 2020-03-27 | 262.88 | 240.4 | 253.35 | 241.22 | 3203300.0 | 238.73 |
| 2020-03-26 | 260.98 | 235.0 | 240.18 | 260.34 | 3166300.0 | 257.65 |
| 2020-03-25 | 250.11 | 228.31 | 231.82 | 233.55 | 2837400.0 | 231.14 |
| 2020-03-24 | 232.63 | 207.37 | 209.49 | 230.64 | 2921200.0 | 228.26 |
| 2020-03-23 | 199.95 | 185.84 | 190.68 | 192.85 | 3027200.0 | 189.72 |
| 2020-03-20 | 224.14 | 187.11 | 200.01 | 187.89 | 3904500.0 | 184.84 |
| 2020-03-19 | 201.4 | 187.02 | 190.52 | 195.01 | 3343900.0 | 191.84 |
| 2020-03-18 | 215.34 | 181.38 | 203.44 | 194.14 | 3607200.0 | 190.99 |
| 2020-03-17 | 237.83 | 203.73 | 217.07 | 229.3 | 3669400.0 | 225.58 |
| 2020-03-16 | 245.77 | 213.08 | 223.82 | 213.54 | 3096000.0 | 210.07 |
| 2020-03-13 | 262.94 | 242.63 | 254.0 | 261.78 | 2692000.0 | 257.53 |
| 2020-03-12 | 265.59 | 237.45 | 257.07 | 237.85 | 3684400.0 | 233.99 |
| 2020-03-11 | 284.49 | 272.58 | 278.54 | 276.63 | 3144100.0 | 272.14 |
| 2020-03-10 | 287.86 | 267.44 | 275.68 | 287.57 | 2372500.0 | 282.9 |
| 2020-03-09 | 283.26 | 267.23 | 273.0 | 267.6 | 2649500.0 | 263.26 |
| 2020-03-06 | 298.67 | 285.25 | 290.77 | 294.41 | 2048600.0 | 289.63 |
| 2020-03-05 | 309.65 | 296.0 | 297.85 | 299.13 | 2037000.0 | 294.27 |
| 2020-03-04 | 306.3 | 293.8 | 298.87 | 306.24 | 1917000.0 | 301.27 |
| 2020-03-03 | 308.3 | 288.59 | 300.3 | 291.46 | 2510300.0 | 286.73 |
| 2020-03-02 | 300.55 | 284.02 | 296.64 | 300.33 | 2347300.0 | 295.45 |
| 2020-02-28 | 294.45 | 273.66 | 275.82 | 293.43 | 3199200.0 | 288.67 |
| 2020-02-27 | 293.76 | 282.01 | 285.64 | 285.7 | 2872200.0 | 281.06 |
| 2020-02-26 | 304.63 | 294.62 | 296.24 | 296.6 | 2379600.0 | 291.79 |
| 2020-02-25 | 306.9 | 289.39 | 305.82 | 292.22 | 2549800.0 | 287.48 |
| 2020-02-24 | 305.31 | 295.12 | 299.2 | 300.46 | 3102200.0 | 295.58 |
| 2020-02-21 | 327.04 | 315.24 | 326.22 | 316.8 | 2160600.0 | 311.66 |
| 2020-02-20 | 334.04 | 324.02 | 331.95 | 328.49 | 1887800.0 | 323.16 |
| 2020-02-19 | 335.41 | 330.3 | 331.18 | 333.85 | 1539600.0 | 328.43 |
| 2020-02-18 | 332.0 | 323.0 | 323.24 | 325.34 | 2749400.0 | 320.06 |