| 名前 | TopBuild Corp. Common Stock |
| ティッカー | BLD |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 223.22 | 211.19 | 222.32 | 214.58 | 240400.0 | 214.58 |
| 2021-02-12 | 223.31 | 220.23 | 220.85 | 221.31 | 127400.0 | 221.31 |
| 2021-02-11 | 223.24 | 217.83 | 221.61 | 221.2 | 183700.0 | 221.2 |
| 2021-02-10 | 224.5 | 217.59 | 220.62 | 219.58 | 223900.0 | 219.58 |
| 2021-02-09 | 224.89 | 219.64 | 223.49 | 223.23 | 148500.0 | 223.23 |
| 2021-02-08 | 223.83 | 217.99 | 219.39 | 223.4 | 231600.0 | 223.4 |
| 2021-02-05 | 216.93 | 212.85 | 216.37 | 216.59 | 197200.0 | 216.59 |
| 2021-02-04 | 215.38 | 205.75 | 206.92 | 213.84 | 204200.0 | 213.84 |
| 2021-02-03 | 211.33 | 202.43 | 209.43 | 206.0 | 211800.0 | 206.0 |
| 2021-02-02 | 211.95 | 203.01 | 210.6 | 209.68 | 214100.0 | 209.68 |
| 2021-02-01 | 208.5 | 200.34 | 202.51 | 207.22 | 279500.0 | 207.22 |
| 2021-01-29 | 203.76 | 194.81 | 198.51 | 199.95 | 375200.0 | 199.95 |
| 2021-01-28 | 201.71 | 193.47 | 196.99 | 199.06 | 263600.0 | 199.06 |
| 2021-01-27 | 201.44 | 191.18 | 196.51 | 194.53 | 408500.0 | 194.53 |
| 2021-01-26 | 217.4 | 202.39 | 214.77 | 203.31 | 316600.0 | 203.31 |
| 2021-01-25 | 222.71 | 212.04 | 217.86 | 213.97 | 171800.0 | 213.97 |
| 2021-01-22 | 217.47 | 211.2 | 213.49 | 217.24 | 189700.0 | 217.24 |
| 2021-01-21 | 219.42 | 214.04 | 219.1 | 215.46 | 278900.0 | 215.46 |
| 2021-01-20 | 220.4 | 210.43 | 212.81 | 215.43 | 406300.0 | 215.43 |
| 2021-01-19 | 211.3 | 203.0 | 205.1 | 210.0 | 434000.0 | 210.0 |
| 2021-01-15 | 202.59 | 194.59 | 199.39 | 200.23 | 211500.0 | 200.23 |
| 2021-01-14 | 205.75 | 199.6 | 201.06 | 202.39 | 254600.0 | 202.39 |
| 2021-01-13 | 201.34 | 197.19 | 197.78 | 198.24 | 295500.0 | 198.24 |
| 2021-01-12 | 196.88 | 191.09 | 192.93 | 196.78 | 295400.0 | 196.78 |
| 2021-01-11 | 194.41 | 183.46 | 183.85 | 192.14 | 260200.0 | 192.14 |
| 2021-01-08 | 196.8 | 182.2 | 194.99 | 185.31 | 312500.0 | 185.31 |
| 2021-01-07 | 194.35 | 187.85 | 188.49 | 194.0 | 452100.0 | 194.0 |
| 2021-01-06 | 188.47 | 178.51 | 180.64 | 186.19 | 443300.0 | 186.19 |
| 2021-01-05 | 185.07 | 179.5 | 179.5 | 180.59 | 257000.0 | 180.59 |
| 2021-01-04 | 188.37 | 178.03 | 186.95 | 181.52 | 279000.0 | 181.52 |
| 2020-12-31 | 187.19 | 183.5 | 187.19 | 184.08 | 237800.0 | 184.08 |
| 2020-12-30 | 190.9 | 186.79 | 188.96 | 187.4 | 209600.0 | 187.4 |
| 2020-12-29 | 192.8 | 183.86 | 192.8 | 188.18 | 191500.0 | 188.18 |
| 2020-12-28 | 199.99 | 190.35 | 198.06 | 190.82 | 241600.0 | 190.82 |
| 2020-12-24 | 198.43 | 194.74 | 195.59 | 198.06 | 66000.0 | 198.06 |
| 2020-12-23 | 200.14 | 192.81 | 200.01 | 193.93 | 179700.0 | 193.93 |
| 2020-12-22 | 199.98 | 195.55 | 197.94 | 198.78 | 176800.0 | 198.78 |
| 2020-12-21 | 197.75 | 186.65 | 192.01 | 196.88 | 296600.0 | 196.88 |
| 2020-12-18 | 200.32 | 193.53 | 194.72 | 196.22 | 742100.0 | 196.22 |
| 2020-12-17 | 193.71 | 179.37 | 179.37 | 193.56 | 409500.0 | 193.56 |
| 2020-12-16 | 186.73 | 175.62 | 183.02 | 178.03 | 307000.0 | 178.03 |
| 2020-12-15 | 183.65 | 174.3 | 174.3 | 181.28 | 529800.0 | 181.28 |
| 2020-12-14 | 172.71 | 167.82 | 168.67 | 171.77 | 533000.0 | 171.77 |
| 2020-12-11 | 169.74 | 165.8 | 166.79 | 166.01 | 256400.0 | 166.01 |
| 2020-12-10 | 168.01 | 164.5 | 165.83 | 167.57 | 184000.0 | 167.57 |
| 2020-12-09 | 168.26 | 164.59 | 164.97 | 166.52 | 283800.0 | 166.52 |
| 2020-12-08 | 166.49 | 162.22 | 164.67 | 163.24 | 339300.0 | 163.24 |
| 2020-12-07 | 166.62 | 162.14 | 163.49 | 166.32 | 367600.0 | 166.32 |
| 2020-12-04 | 173.5 | 161.35 | 171.56 | 163.55 | 346000.0 | 163.55 |
| 2020-12-03 | 172.96 | 166.22 | 167.16 | 171.99 | 378500.0 | 171.99 |
| 2020-12-02 | 173.28 | 165.81 | 173.28 | 166.28 | 245200.0 | 166.28 |
| 2020-12-01 | 177.58 | 170.33 | 176.2 | 172.92 | 256800.0 | 172.92 |
| 2020-11-30 | 178.13 | 168.86 | 177.75 | 174.23 | 226800.0 | 174.23 |
| 2020-11-27 | 179.27 | 174.51 | 176.94 | 179.16 | 91400.0 | 179.16 |
| 2020-11-25 | 182.69 | 176.19 | 182.34 | 176.99 | 384200.0 | 176.99 |
| 2020-11-24 | 190.26 | 181.41 | 190.26 | 182.18 | 241900.0 | 182.18 |
| 2020-11-23 | 189.49 | 183.34 | 184.87 | 188.28 | 175600.0 | 188.28 |
| 2020-11-20 | 184.63 | 180.25 | 180.56 | 183.45 | 268900.0 | 183.45 |
| 2020-11-19 | 185.1 | 178.61 | 181.12 | 181.58 | 191900.0 | 181.58 |
| 2020-11-18 | 185.72 | 180.1 | 180.1 | 180.45 | 290700.0 | 180.45 |
| 2020-11-17 | 182.71 | 172.91 | 173.6 | 181.15 | 381300.0 | 181.15 |
| 2020-11-16 | 175.43 | 167.28 | 168.5 | 174.21 | 352300.0 | 174.21 |
| 2020-11-13 | 169.76 | 163.05 | 165.12 | 167.01 | 234200.0 | 167.01 |
| 2020-11-12 | 167.86 | 160.77 | 165.08 | 162.86 | 247100.0 | 162.86 |
| 2020-11-11 | 166.23 | 159.43 | 165.26 | 166.01 | 172300.0 | 166.01 |
| 2020-11-10 | 166.02 | 154.3 | 158.75 | 164.1 | 385200.0 | 164.1 |
| 2020-11-09 | 183.67 | 154.4 | 183.18 | 154.83 | 650200.0 | 154.83 |
| 2020-11-06 | 179.16 | 169.16 | 177.21 | 170.35 | 510300.0 | 170.35 |
| 2020-11-05 | 178.08 | 173.22 | 173.22 | 176.6 | 411700.0 | 176.6 |
| 2020-11-04 | 172.03 | 157.41 | 159.82 | 171.12 | 424200.0 | 171.12 |
| 2020-11-03 | 157.47 | 146.5 | 157.32 | 156.85 | 714000.0 | 156.85 |
| 2020-11-02 | 161.68 | 156.4 | 156.4 | 160.14 | 338800.0 | 160.14 |
| 2020-10-30 | 159.79 | 150.8 | 157.23 | 153.21 | 346100.0 | 153.21 |
| 2020-10-29 | 162.87 | 157.04 | 161.76 | 157.48 | 263000.0 | 157.48 |
| 2020-10-28 | 167.21 | 160.86 | 162.08 | 161.35 | 277700.0 | 161.35 |
| 2020-10-27 | 171.45 | 165.05 | 171.45 | 165.75 | 278000.0 | 165.75 |
| 2020-10-26 | 178.97 | 168.89 | 176.91 | 170.15 | 208000.0 | 170.15 |
| 2020-10-23 | 180.88 | 175.85 | 179.0 | 179.24 | 172500.0 | 179.24 |
| 2020-10-22 | 179.3 | 172.58 | 178.39 | 177.88 | 337800.0 | 177.88 |
| 2020-10-21 | 183.75 | 175.69 | 182.67 | 176.97 | 220700.0 | 176.97 |
| 2020-10-20 | 186.27 | 180.34 | 182.99 | 181.91 | 348900.0 | 181.91 |
| 2020-10-19 | 188.48 | 179.83 | 187.11 | 181.61 | 158600.0 | 181.61 |
| 2020-10-16 | 190.98 | 186.1 | 188.89 | 186.47 | 127800.0 | 186.47 |
| 2020-10-15 | 189.37 | 180.26 | 182.7 | 188.78 | 144300.0 | 188.78 |
| 2020-10-14 | 190.12 | 184.12 | 190.12 | 185.73 | 251900.0 | 185.73 |
| 2020-10-13 | 190.16 | 186.08 | 188.53 | 187.87 | 167000.0 | 187.87 |
| 2020-10-12 | 191.79 | 186.57 | 188.43 | 190.98 | 149000.0 | 190.98 |
| 2020-10-09 | 187.96 | 183.27 | 185.85 | 186.91 | 179200.0 | 186.91 |
| 2020-10-08 | 186.54 | 182.38 | 183.25 | 183.53 | 237700.0 | 183.53 |
| 2020-10-07 | 183.79 | 178.99 | 180.94 | 180.48 | 237200.0 | 180.48 |
| 2020-10-06 | 186.1 | 175.56 | 180.77 | 177.6 | 437800.0 | 177.6 |
| 2020-10-05 | 183.55 | 173.31 | 177.88 | 177.75 | 434000.0 | 177.75 |
| 2020-10-02 | 180.94 | 170.35 | 173.0 | 179.75 | 241400.0 | 179.75 |
| 2020-10-01 | 177.27 | 170.41 | 172.1 | 176.89 | 535200.0 | 176.89 |
| 2020-09-30 | 172.4 | 168.35 | 168.35 | 170.69 | 372300.0 | 170.69 |
| 2020-09-29 | 171.82 | 167.28 | 169.65 | 167.35 | 231600.0 | 167.35 |
| 2020-09-28 | 168.65 | 161.35 | 162.62 | 167.73 | 376500.0 | 167.73 |
| 2020-09-25 | 159.2 | 155.02 | 156.68 | 158.52 | 221200.0 | 158.52 |
| 2020-09-24 | 161.18 | 153.07 | 154.96 | 158.05 | 286700.0 | 158.05 |
| 2020-09-23 | 161.78 | 154.12 | 161.52 | 154.62 | 266500.0 | 154.62 |
| 2020-09-22 | 162.22 | 155.64 | 158.24 | 161.87 | 170000.0 | 161.87 |
| 2020-09-21 | 158.67 | 154.51 | 157.75 | 157.7 | 286100.0 | 157.7 |
| 2020-09-18 | 165.5 | 159.97 | 163.5 | 162.36 | 730100.0 | 162.36 |
| 2020-09-17 | 163.96 | 159.15 | 161.49 | 161.25 | 279800.0 | 161.25 |
| 2020-09-16 | 166.48 | 157.02 | 157.49 | 165.09 | 378800.0 | 165.09 |
| 2020-09-15 | 161.07 | 155.15 | 159.43 | 155.28 | 313000.0 | 155.28 |
| 2020-09-14 | 158.81 | 154.88 | 158.0 | 158.66 | 182100.0 | 158.66 |
| 2020-09-11 | 157.46 | 152.95 | 156.47 | 156.34 | 187200.0 | 156.34 |
| 2020-09-10 | 158.72 | 153.62 | 154.96 | 155.07 | 334200.0 | 155.07 |
| 2020-09-09 | 155.46 | 149.17 | 150.42 | 154.44 | 306900.0 | 154.44 |
| 2020-09-08 | 154.52 | 144.58 | 145.2 | 148.99 | 451300.0 | 148.99 |
| 2020-09-04 | 155.35 | 141.14 | 154.96 | 148.01 | 464700.0 | 148.01 |
| 2020-09-03 | 161.98 | 152.5 | 161.98 | 153.1 | 411600.0 | 153.1 |
| 2020-09-02 | 164.99 | 159.33 | 164.82 | 162.31 | 321800.0 | 162.31 |
| 2020-09-01 | 164.59 | 152.6 | 153.59 | 164.17 | 350500.0 | 164.17 |
| 2020-08-31 | 156.26 | 152.81 | 155.81 | 153.8 | 249900.0 | 153.8 |
| 2020-08-28 | 157.6 | 154.15 | 155.59 | 156.76 | 228300.0 | 156.76 |
| 2020-08-27 | 158.18 | 153.33 | 156.61 | 155.04 | 207100.0 | 155.04 |
| 2020-08-26 | 156.43 | 152.86 | 155.03 | 155.24 | 217500.0 | 155.24 |
| 2020-08-25 | 158.83 | 154.04 | 158.83 | 154.45 | 238000.0 | 154.45 |
| 2020-08-24 | 158.41 | 155.51 | 158.31 | 157.92 | 156700.0 | 157.92 |
| 2020-08-21 | 158.63 | 153.52 | 154.57 | 157.38 | 204200.0 | 157.38 |
| 2020-08-20 | 159.38 | 154.73 | 155.08 | 155.24 | 208400.0 | 155.24 |
| 2020-08-19 | 157.65 | 154.12 | 156.69 | 157.05 | 241500.0 | 157.05 |
| 2020-08-18 | 159.56 | 155.05 | 157.39 | 155.21 | 379200.0 | 155.21 |
| 2020-08-17 | 157.34 | 154.0 | 154.24 | 156.45 | 259400.0 | 156.45 |
| 2020-08-14 | 154.29 | 151.11 | 151.28 | 153.44 | 283700.0 | 153.44 |
| 2020-08-13 | 153.84 | 147.2 | 148.0 | 152.81 | 287100.0 | 152.81 |
| 2020-08-12 | 149.24 | 145.12 | 145.4 | 148.32 | 229000.0 | 148.32 |
| 2020-08-11 | 149.3 | 143.73 | 147.04 | 144.03 | 307300.0 | 144.03 |
| 2020-08-10 | 151.73 | 143.83 | 147.06 | 145.64 | 366700.0 | 145.64 |
| 2020-08-07 | 143.2 | 138.15 | 138.15 | 141.94 | 306700.0 | 141.94 |
| 2020-08-06 | 140.85 | 137.0 | 140.21 | 139.1 | 216400.0 | 139.1 |
| 2020-08-05 | 141.53 | 135.86 | 137.69 | 140.96 | 400300.0 | 140.96 |
| 2020-08-04 | 140.0 | 128.91 | 139.2 | 134.41 | 451800.0 | 134.41 |
| 2020-08-03 | 138.12 | 132.5 | 133.0 | 136.0 | 495100.0 | 136.0 |
| 2020-07-31 | 134.1 | 128.78 | 132.92 | 131.92 | 315200.0 | 131.92 |
| 2020-07-30 | 135.4 | 131.01 | 132.55 | 134.31 | 308500.0 | 134.31 |
| 2020-07-29 | 134.83 | 127.86 | 128.02 | 134.26 | 368400.0 | 134.26 |
| 2020-07-28 | 135.55 | 126.74 | 133.14 | 126.86 | 316600.0 | 126.86 |
| 2020-07-27 | 133.41 | 125.08 | 125.08 | 133.32 | 377200.0 | 133.32 |
| 2020-07-24 | 125.95 | 121.54 | 124.01 | 124.87 | 244400.0 | 124.87 |
| 2020-07-23 | 129.63 | 123.33 | 125.7 | 124.65 | 286700.0 | 124.65 |
| 2020-07-22 | 128.07 | 121.28 | 121.28 | 125.13 | 322800.0 | 125.13 |
| 2020-07-21 | 125.78 | 122.04 | 125.65 | 122.33 | 246100.0 | 122.33 |
| 2020-07-20 | 126.37 | 123.37 | 126.0 | 124.99 | 154800.0 | 124.99 |
| 2020-07-17 | 128.56 | 125.68 | 127.5 | 125.99 | 328900.0 | 125.99 |
| 2020-07-16 | 127.34 | 122.64 | 123.64 | 126.97 | 430100.0 | 126.97 |
| 2020-07-15 | 124.51 | 119.34 | 121.87 | 123.46 | 408100.0 | 123.46 |
| 2020-07-14 | 118.29 | 112.13 | 112.43 | 118.21 | 313700.0 | 118.21 |
| 2020-07-13 | 121.0 | 112.92 | 119.17 | 113.12 | 254900.0 | 113.12 |
| 2020-07-10 | 118.98 | 116.34 | 117.45 | 117.23 | 183500.0 | 117.23 |
| 2020-07-09 | 119.44 | 114.85 | 119.3 | 116.52 | 348800.0 | 116.52 |
| 2020-07-08 | 119.48 | 114.56 | 114.56 | 119.47 | 301700.0 | 119.47 |
| 2020-07-07 | 117.25 | 113.36 | 116.44 | 113.58 | 302800.0 | 113.58 |
| 2020-07-06 | 118.5 | 114.34 | 114.98 | 118.02 | 408000.0 | 118.02 |
| 2020-07-02 | 115.72 | 111.32 | 114.53 | 111.74 | 324500.0 | 111.74 |
| 2020-07-01 | 114.79 | 111.41 | 113.82 | 111.68 | 389000.0 | 111.68 |
| 2020-06-30 | 116.06 | 111.95 | 112.23 | 113.77 | 753400.0 | 113.77 |
| 2020-06-29 | 114.36 | 104.52 | 107.37 | 111.74 | 7422100.0 | 111.74 |
| 2020-06-26 | 114.32 | 105.37 | 110.99 | 106.89 | 883500.0 | 106.89 |
| 2020-06-25 | 117.0 | 108.28 | 116.55 | 111.81 | 1233800.0 | 111.81 |
| 2020-06-24 | 126.23 | 118.22 | 125.01 | 121.27 | 348400.0 | 121.27 |
| 2020-06-23 | 128.22 | 122.53 | 125.13 | 127.26 | 253700.0 | 127.26 |
| 2020-06-22 | 123.06 | 119.0 | 121.3 | 122.74 | 230600.0 | 122.74 |
| 2020-06-19 | 124.82 | 119.31 | 123.99 | 121.96 | 612600.0 | 121.96 |
| 2020-06-18 | 126.08 | 121.47 | 125.17 | 122.2 | 242600.0 | 122.2 |
| 2020-06-17 | 129.13 | 125.7 | 128.12 | 125.91 | 291300.0 | 125.91 |
| 2020-06-16 | 133.11 | 124.47 | 133.11 | 127.51 | 408500.0 | 127.51 |
| 2020-06-15 | 127.98 | 110.07 | 111.5 | 127.88 | 489200.0 | 127.88 |
| 2020-06-12 | 120.32 | 112.42 | 119.9 | 114.75 | 435400.0 | 114.75 |
| 2020-06-11 | 119.57 | 113.66 | 118.53 | 113.73 | 454700.0 | 113.73 |
| 2020-06-10 | 128.29 | 121.69 | 126.51 | 125.79 | 288200.0 | 125.79 |
| 2020-06-09 | 129.82 | 120.5 | 121.24 | 127.62 | 373400.0 | 127.62 |
| 2020-06-08 | 134.75 | 122.29 | 131.69 | 122.98 | 406800.0 | 122.98 |
| 2020-06-05 | 132.6 | 126.0 | 127.95 | 130.55 | 418700.0 | 130.55 |
| 2020-06-04 | 126.36 | 121.31 | 126.09 | 121.57 | 335500.0 | 121.57 |
| 2020-06-03 | 127.26 | 121.65 | 123.49 | 126.31 | 381700.0 | 126.31 |
| 2020-06-02 | 120.99 | 118.24 | 120.02 | 120.68 | 257600.0 | 120.68 |
| 2020-06-01 | 120.5 | 113.55 | 115.56 | 118.69 | 369300.0 | 118.69 |
| 2020-05-29 | 117.63 | 113.76 | 115.55 | 114.69 | 448000.0 | 114.69 |
| 2020-05-28 | 127.73 | 116.37 | 126.5 | 117.1 | 529100.0 | 117.1 |
| 2020-05-27 | 124.91 | 120.85 | 122.01 | 124.79 | 630400.0 | 124.79 |
| 2020-05-26 | 119.52 | 113.58 | 116.07 | 118.6 | 476800.0 | 118.6 |
| 2020-05-22 | 110.63 | 104.87 | 106.3 | 110.44 | 227900.0 | 110.44 |
| 2020-05-21 | 107.82 | 101.75 | 101.95 | 105.52 | 340400.0 | 105.52 |
| 2020-05-20 | 102.27 | 98.93 | 99.51 | 102.15 | 380100.0 | 102.15 |
| 2020-05-19 | 100.88 | 97.35 | 98.98 | 97.43 | 262700.0 | 97.43 |
| 2020-05-18 | 101.53 | 96.82 | 99.4 | 100.35 | 434200.0 | 100.35 |
| 2020-05-15 | 92.18 | 85.76 | 86.6 | 90.36 | 272500.0 | 90.36 |
| 2020-05-14 | 87.3 | 80.77 | 83.57 | 87.26 | 475200.0 | 87.26 |
| 2020-05-13 | 87.55 | 84.35 | 85.88 | 86.03 | 338800.0 | 86.03 |
| 2020-05-12 | 94.3 | 87.74 | 93.76 | 87.96 | 419000.0 | 87.96 |
| 2020-05-11 | 96.76 | 93.31 | 96.76 | 93.66 | 321300.0 | 93.66 |
| 2020-05-08 | 101.81 | 97.91 | 100.7 | 98.94 | 504900.0 | 98.94 |
| 2020-05-07 | 99.65 | 97.5 | 98.63 | 98.1 | 377100.0 | 98.1 |
| 2020-05-06 | 99.44 | 94.36 | 97.74 | 96.7 | 389200.0 | 96.7 |
| 2020-05-05 | 99.66 | 94.39 | 94.4 | 98.08 | 554800.0 | 98.08 |
| 2020-05-04 | 89.33 | 86.13 | 88.11 | 89.01 | 481500.0 | 89.01 |
| 2020-05-01 | 91.42 | 87.3 | 90.44 | 89.06 | 308400.0 | 89.06 |
| 2020-04-30 | 97.83 | 93.13 | 97.44 | 93.19 | 335800.0 | 93.19 |
| 2020-04-29 | 103.65 | 97.12 | 97.12 | 101.24 | 592300.0 | 101.24 |
| 2020-04-28 | 94.05 | 89.64 | 90.0 | 93.54 | 419800.0 | 93.54 |
| 2020-04-27 | 86.67 | 82.03 | 82.03 | 86.12 | 323100.0 | 86.12 |
| 2020-04-24 | 81.24 | 75.89 | 76.7 | 80.85 | 271200.0 | 80.85 |
| 2020-04-23 | 77.97 | 74.25 | 75.3 | 75.92 | 202800.0 | 75.92 |
| 2020-04-22 | 77.25 | 74.39 | 77.25 | 75.02 | 243800.0 | 75.02 |
| 2020-04-21 | 75.2 | 72.12 | 72.12 | 74.67 | 353100.0 | 74.67 |
| 2020-04-20 | 77.97 | 75.22 | 75.26 | 75.31 | 307800.0 | 75.31 |
| 2020-04-17 | 78.44 | 72.31 | 72.31 | 77.97 | 343100.0 | 77.97 |
| 2020-04-16 | 71.5 | 68.66 | 70.65 | 69.58 | 388100.0 | 69.58 |
| 2020-04-15 | 75.22 | 70.2 | 74.74 | 70.54 | 305700.0 | 70.54 |
| 2020-04-14 | 80.68 | 76.29 | 79.34 | 77.47 | 281800.0 | 77.47 |
| 2020-04-13 | 82.33 | 75.19 | 82.33 | 76.12 | 356800.0 | 76.12 |
| 2020-04-09 | 84.11 | 79.07 | 80.78 | 83.27 | 396500.0 | 83.27 |
| 2020-04-08 | 80.04 | 73.82 | 74.94 | 77.99 | 435300.0 | 77.99 |
| 2020-04-07 | 78.41 | 72.72 | 73.4 | 73.18 | 387300.0 | 73.18 |
| 2020-04-06 | 70.96 | 62.05 | 62.53 | 70.81 | 425400.0 | 70.81 |
| 2020-04-03 | 65.19 | 59.09 | 64.41 | 60.78 | 277900.0 | 60.78 |
| 2020-04-02 | 67.12 | 61.43 | 62.31 | 65.13 | 296600.0 | 65.13 |
| 2020-04-01 | 69.89 | 61.83 | 67.84 | 62.99 | 400700.0 | 62.99 |
| 2020-03-31 | 75.86 | 70.31 | 74.21 | 71.64 | 391400.0 | 71.64 |
| 2020-03-30 | 79.68 | 72.88 | 79.62 | 74.56 | 369000.0 | 74.56 |
| 2020-03-27 | 82.81 | 77.17 | 79.84 | 78.91 | 409300.0 | 78.91 |
| 2020-03-26 | 83.47 | 75.56 | 77.22 | 83.23 | 288200.0 | 83.23 |
| 2020-03-25 | 79.64 | 70.26 | 73.6 | 76.09 | 607300.0 | 76.09 |
| 2020-03-24 | 77.38 | 68.01 | 69.73 | 74.12 | 406800.0 | 74.12 |
| 2020-03-23 | 66.49 | 61.43 | 65.16 | 65.61 | 759800.0 | 65.61 |
| 2020-03-20 | 68.99 | 61.95 | 64.13 | 66.21 | 763300.0 | 66.21 |
| 2020-03-19 | 66.88 | 57.01 | 59.51 | 63.93 | 387300.0 | 63.93 |
| 2020-03-18 | 62.95 | 54.83 | 58.01 | 59.9 | 1007900.0 | 59.9 |
| 2020-03-17 | 65.37 | 54.93 | 60.37 | 63.69 | 1112800.0 | 63.69 |
| 2020-03-16 | 71.13 | 58.13 | 70.47 | 59.12 | 682900.0 | 59.12 |
| 2020-03-13 | 81.76 | 73.24 | 80.08 | 79.55 | 630500.0 | 79.55 |
| 2020-03-12 | 80.87 | 69.9 | 80.36 | 75.49 | 714900.0 | 75.49 |
| 2020-03-11 | 92.25 | 85.05 | 91.6 | 86.3 | 430800.0 | 86.3 |
| 2020-03-10 | 94.74 | 89.0 | 94.74 | 94.43 | 555800.0 | 94.43 |
| 2020-03-09 | 98.96 | 91.01 | 97.77 | 92.25 | 446000.0 | 92.25 |
| 2020-03-06 | 109.38 | 102.93 | 106.82 | 106.7 | 403200.0 | 106.7 |
| 2020-03-05 | 114.29 | 109.0 | 113.34 | 110.67 | 455000.0 | 110.67 |
| 2020-03-04 | 116.35 | 108.9 | 110.94 | 116.25 | 541900.0 | 116.25 |
| 2020-03-03 | 108.41 | 104.14 | 105.65 | 107.3 | 408300.0 | 107.3 |
| 2020-03-02 | 106.08 | 100.61 | 101.0 | 105.74 | 523800.0 | 105.74 |
| 2020-02-28 | 104.38 | 97.72 | 103.38 | 101.0 | 774200.0 | 101.0 |
| 2020-02-27 | 110.61 | 103.65 | 105.03 | 106.36 | 538300.0 | 106.36 |
| 2020-02-26 | 115.71 | 108.26 | 115.19 | 108.7 | 726700.0 | 108.7 |
| 2020-02-25 | 120.0 | 108.08 | 118.0 | 114.01 | 870100.0 | 114.01 |
| 2020-02-24 | 122.13 | 118.14 | 118.77 | 120.78 | 371700.0 | 120.78 |
| 2020-02-21 | 125.62 | 119.15 | 123.49 | 123.01 | 258400.0 | 123.01 |
| 2020-02-20 | 124.73 | 120.58 | 123.17 | 123.83 | 269800.0 | 123.83 |
| 2020-02-19 | 125.66 | 121.42 | 121.42 | 123.43 | 401400.0 | 123.43 |
| 2020-02-18 | 120.74 | 118.38 | 118.86 | 120.63 | 243100.0 | 120.63 |