| 名前 | Markel Corporation Common Stock |
| ティッカー | MKL |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1113.8 | 1078.0 | 1110.77 | 1082.01 | 100500.0 | 1082.01 |
| 2021-02-12 | 1143.9 | 1099.09 | 1133.96 | 1106.96 | 64500.0 | 1106.96 |
| 2021-02-11 | 1137.31 | 1103.82 | 1111.0 | 1137.31 | 91900.0 | 1137.31 |
| 2021-02-10 | 1117.04 | 1097.21 | 1100.0 | 1111.01 | 66600.0 | 1111.01 |
| 2021-02-09 | 1101.99 | 1080.13 | 1087.0 | 1099.06 | 68700.0 | 1099.06 |
| 2021-02-08 | 1101.26 | 1063.22 | 1099.7 | 1090.13 | 97100.0 | 1090.13 |
| 2021-02-05 | 1100.03 | 1073.0 | 1076.67 | 1099.51 | 102900.0 | 1099.51 |
| 2021-02-04 | 1072.57 | 1050.02 | 1055.0 | 1070.16 | 92900.0 | 1070.16 |
| 2021-02-03 | 1054.96 | 1020.0 | 1030.0 | 1048.79 | 111200.0 | 1048.79 |
| 2021-02-02 | 1011.9 | 988.61 | 998.18 | 1008.86 | 75800.0 | 1008.86 |
| 2021-02-01 | 995.19 | 970.26 | 978.05 | 989.98 | 62900.0 | 989.98 |
| 2021-01-29 | 984.74 | 961.66 | 977.63 | 969.48 | 94600.0 | 969.48 |
| 2021-01-28 | 987.17 | 948.0 | 957.45 | 981.95 | 111000.0 | 981.95 |
| 2021-01-27 | 982.0 | 942.44 | 980.49 | 943.6 | 88100.0 | 943.6 |
| 2021-01-26 | 999.0 | 980.0 | 995.24 | 983.58 | 64600.0 | 983.58 |
| 2021-01-25 | 999.45 | 986.01 | 993.8 | 989.95 | 53400.0 | 989.95 |
| 2021-01-22 | 999.69 | 985.0 | 995.0 | 993.8 | 58800.0 | 993.8 |
| 2021-01-21 | 1038.14 | 999.01 | 1031.0 | 1001.22 | 48900.0 | 1001.22 |
| 2021-01-20 | 1036.91 | 1002.0 | 1015.97 | 1031.94 | 80700.0 | 1031.94 |
| 2021-01-19 | 1010.08 | 1000.0 | 1008.86 | 1002.1 | 59900.0 | 1002.1 |
| 2021-01-15 | 1015.69 | 1000.47 | 1013.44 | 1005.44 | 47700.0 | 1005.44 |
| 2021-01-14 | 1026.07 | 1000.13 | 1014.33 | 1015.52 | 73700.0 | 1015.52 |
| 2021-01-13 | 1030.0 | 1005.11 | 1026.64 | 1015.52 | 51800.0 | 1015.52 |
| 2021-01-12 | 1035.14 | 1017.15 | 1029.17 | 1027.19 | 39700.0 | 1027.19 |
| 2021-01-11 | 1045.1 | 1027.45 | 1045.1 | 1032.61 | 45300.0 | 1032.61 |
| 2021-01-08 | 1060.59 | 1043.47 | 1055.42 | 1051.49 | 53300.0 | 1051.49 |
| 2021-01-07 | 1067.72 | 1036.96 | 1065.55 | 1055.48 | 68600.0 | 1055.48 |
| 2021-01-06 | 1068.0 | 1018.17 | 1018.17 | 1059.5 | 82200.0 | 1059.5 |
| 2021-01-05 | 1023.82 | 1000.21 | 1015.25 | 1018.06 | 48900.0 | 1018.06 |
| 2021-01-04 | 1031.0 | 1013.0 | 1031.0 | 1021.01 | 49200.0 | 1021.01 |
| 2020-12-31 | 1035.59 | 1012.12 | 1018.09 | 1033.3 | 30300.0 | 1033.3 |
| 2020-12-30 | 1024.35 | 994.0 | 994.38 | 1019.69 | 54200.0 | 1019.69 |
| 2020-12-29 | 1000.62 | 986.51 | 997.0 | 992.79 | 46200.0 | 992.79 |
| 2020-12-28 | 1004.68 | 985.11 | 992.0 | 991.88 | 48200.0 | 991.88 |
| 2020-12-24 | 991.1 | 975.56 | 984.2 | 990.9 | 18800.0 | 990.9 |
| 2020-12-23 | 1000.0 | 984.46 | 985.3 | 989.62 | 37100.0 | 989.62 |
| 2020-12-22 | 992.97 | 977.79 | 987.12 | 980.8 | 40200.0 | 980.8 |
| 2020-12-21 | 990.6 | 965.49 | 988.01 | 988.5 | 64200.0 | 988.5 |
| 2020-12-18 | 1017.0 | 988.01 | 1012.27 | 988.01 | 124200.0 | 988.01 |
| 2020-12-17 | 1022.9 | 1005.8 | 1011.0 | 1011.0 | 54200.0 | 1011.0 |
| 2020-12-16 | 1024.54 | 1005.79 | 1015.82 | 1010.24 | 63300.0 | 1010.24 |
| 2020-12-15 | 1018.71 | 993.58 | 996.2 | 1015.27 | 60900.0 | 1015.27 |
| 2020-12-14 | 1018.43 | 988.26 | 1015.37 | 992.69 | 71200.0 | 992.69 |
| 2020-12-11 | 1031.54 | 1008.15 | 1016.28 | 1009.08 | 46300.0 | 1009.08 |
| 2020-12-10 | 1029.8 | 1000.01 | 1006.99 | 1027.81 | 70100.0 | 1027.81 |
| 2020-12-09 | 1010.99 | 990.0 | 1000.57 | 1008.44 | 50700.0 | 1008.44 |
| 2020-12-08 | 1008.67 | 978.0 | 979.19 | 1000.03 | 68500.0 | 1000.03 |
| 2020-12-07 | 998.0 | 980.68 | 993.88 | 982.14 | 51500.0 | 982.14 |
| 2020-12-04 | 1002.16 | 982.84 | 982.84 | 999.89 | 45300.0 | 999.89 |
| 2020-12-03 | 994.94 | 975.7 | 990.65 | 978.62 | 41900.0 | 978.62 |
| 2020-12-02 | 999.99 | 981.93 | 988.54 | 991.72 | 81900.0 | 991.72 |
| 2020-12-01 | 998.0 | 976.12 | 997.1 | 994.65 | 49500.0 | 994.65 |
| 2020-11-30 | 1006.58 | 971.2 | 1003.45 | 973.83 | 199200.0 | 973.83 |
| 2020-11-27 | 1011.69 | 991.19 | 1004.0 | 1004.29 | 32300.0 | 1004.29 |
| 2020-11-25 | 1030.0 | 1003.84 | 1030.0 | 1007.0 | 59500.0 | 1007.0 |
| 2020-11-24 | 1028.5 | 1001.37 | 1012.37 | 1027.49 | 78800.0 | 1027.49 |
| 2020-11-23 | 1005.32 | 990.19 | 1003.55 | 998.89 | 53400.0 | 998.89 |
| 2020-11-20 | 1013.79 | 989.1 | 1009.44 | 997.35 | 62400.0 | 997.35 |
| 2020-11-19 | 1026.08 | 995.0 | 1026.08 | 1008.32 | 76500.0 | 1008.32 |
| 2020-11-18 | 1060.81 | 1030.25 | 1060.81 | 1035.01 | 76400.0 | 1035.01 |
| 2020-11-17 | 1064.49 | 1046.4 | 1059.0 | 1054.32 | 49800.0 | 1054.32 |
| 2020-11-16 | 1073.43 | 1050.61 | 1063.61 | 1068.74 | 46300.0 | 1068.74 |
| 2020-11-13 | 1051.01 | 1020.88 | 1029.28 | 1042.06 | 44700.0 | 1042.06 |
| 2020-11-12 | 1028.0 | 1003.47 | 1027.02 | 1017.93 | 45900.0 | 1017.93 |
| 2020-11-11 | 1059.11 | 1025.66 | 1054.0 | 1033.88 | 43400.0 | 1033.88 |
| 2020-11-10 | 1048.28 | 1016.72 | 1029.91 | 1045.66 | 69100.0 | 1045.66 |
| 2020-11-09 | 1052.91 | 1014.56 | 1024.0 | 1027.89 | 80400.0 | 1027.89 |
| 2020-11-06 | 996.34 | 974.14 | 996.34 | 976.92 | 37200.0 | 976.92 |
| 2020-11-05 | 1004.41 | 978.52 | 987.04 | 991.42 | 54200.0 | 991.42 |
| 2020-11-04 | 991.0 | 951.15 | 965.58 | 975.77 | 70200.0 | 975.77 |
| 2020-11-03 | 986.02 | 960.0 | 960.0 | 975.66 | 92000.0 | 975.66 |
| 2020-11-02 | 966.15 | 938.1 | 947.78 | 960.03 | 65400.0 | 960.03 |
| 2020-10-30 | 963.0 | 913.04 | 948.99 | 932.8 | 69200.0 | 932.8 |
| 2020-10-29 | 961.57 | 923.0 | 939.99 | 952.6 | 50000.0 | 952.6 |
| 2020-10-28 | 976.33 | 931.92 | 946.5 | 936.63 | 58100.0 | 936.63 |
| 2020-10-27 | 1006.03 | 967.48 | 992.27 | 969.65 | 51200.0 | 969.65 |
| 2020-10-26 | 1013.16 | 982.58 | 1013.16 | 995.99 | 41900.0 | 995.99 |
| 2020-10-23 | 1031.86 | 1011.86 | 1024.15 | 1027.0 | 49600.0 | 1027.0 |
| 2020-10-22 | 1024.09 | 990.17 | 996.3 | 1014.85 | 62400.0 | 1014.85 |
| 2020-10-21 | 1002.15 | 956.14 | 956.25 | 994.63 | 71400.0 | 994.63 |
| 2020-10-20 | 974.08 | 956.43 | 960.07 | 958.8 | 53700.0 | 958.8 |
| 2020-10-19 | 979.72 | 948.0 | 971.62 | 954.22 | 51000.0 | 954.22 |
| 2020-10-16 | 991.74 | 970.0 | 987.54 | 971.62 | 44700.0 | 971.62 |
| 2020-10-15 | 994.77 | 971.0 | 973.33 | 983.54 | 38500.0 | 983.54 |
| 2020-10-14 | 1010.0 | 986.72 | 993.0 | 989.37 | 33000.0 | 989.37 |
| 2020-10-13 | 1032.48 | 989.59 | 1015.3 | 989.59 | 45200.0 | 989.59 |
| 2020-10-12 | 1028.0 | 982.31 | 982.31 | 1022.02 | 48000.0 | 1022.02 |
| 2020-10-09 | 1004.89 | 985.47 | 1000.0 | 985.47 | 37200.0 | 985.47 |
| 2020-10-08 | 999.7 | 983.35 | 983.35 | 998.0 | 33000.0 | 998.0 |
| 2020-10-07 | 999.11 | 974.74 | 989.38 | 981.95 | 54900.0 | 981.95 |
| 2020-10-06 | 997.94 | 976.12 | 997.94 | 978.95 | 48000.0 | 978.95 |
| 2020-10-05 | 999.88 | 967.1 | 981.07 | 996.78 | 56700.0 | 996.78 |
| 2020-10-02 | 985.3 | 944.97 | 946.57 | 976.69 | 31100.0 | 976.69 |
| 2020-10-01 | 987.05 | 954.91 | 981.29 | 965.65 | 41500.0 | 965.65 |
| 2020-09-30 | 988.45 | 962.02 | 971.18 | 973.7 | 55000.0 | 973.7 |
| 2020-09-29 | 978.99 | 958.1 | 974.83 | 968.65 | 42800.0 | 968.65 |
| 2020-09-28 | 996.95 | 956.01 | 965.97 | 978.37 | 52500.0 | 978.37 |
| 2020-09-25 | 952.39 | 938.23 | 938.23 | 949.18 | 36000.0 | 949.18 |
| 2020-09-24 | 972.19 | 945.85 | 956.0 | 951.0 | 34200.0 | 951.0 |
| 2020-09-23 | 985.2 | 950.02 | 978.99 | 951.13 | 42500.0 | 951.13 |
| 2020-09-22 | 994.5 | 971.02 | 971.02 | 976.9 | 47200.0 | 976.9 |
| 2020-09-21 | 979.48 | 942.43 | 959.43 | 966.59 | 61700.0 | 966.59 |
| 2020-09-18 | 1017.76 | 976.33 | 1013.87 | 979.66 | 98100.0 | 979.66 |
| 2020-09-17 | 1022.88 | 999.16 | 1022.88 | 1009.05 | 44800.0 | 1009.05 |
| 2020-09-16 | 1046.62 | 1026.35 | 1030.27 | 1027.66 | 33000.0 | 1027.66 |
| 2020-09-15 | 1059.97 | 1030.01 | 1059.97 | 1030.23 | 46500.0 | 1030.23 |
| 2020-09-14 | 1062.35 | 1042.65 | 1055.47 | 1046.4 | 26500.0 | 1046.4 |
| 2020-09-11 | 1057.99 | 1036.34 | 1045.45 | 1052.22 | 41000.0 | 1052.22 |
| 2020-09-10 | 1056.45 | 1035.2 | 1050.67 | 1044.97 | 39100.0 | 1044.97 |
| 2020-09-09 | 1059.76 | 1033.1 | 1042.86 | 1049.65 | 56400.0 | 1049.65 |
| 2020-09-08 | 1059.32 | 1022.22 | 1059.32 | 1029.84 | 44000.0 | 1029.84 |
| 2020-09-04 | 1117.7 | 1062.96 | 1117.7 | 1068.62 | 35100.0 | 1068.62 |
| 2020-09-03 | 1119.6 | 1073.01 | 1104.4 | 1091.74 | 42800.0 | 1091.74 |
| 2020-09-02 | 1114.13 | 1081.16 | 1096.23 | 1102.72 | 33800.0 | 1102.72 |
| 2020-09-01 | 1089.99 | 1069.22 | 1075.99 | 1087.82 | 30400.0 | 1087.82 |
| 2020-08-31 | 1102.0 | 1083.2 | 1098.08 | 1086.83 | 52300.0 | 1086.83 |
| 2020-08-28 | 1118.0 | 1099.04 | 1118.0 | 1103.37 | 37500.0 | 1103.37 |
| 2020-08-27 | 1124.0 | 1093.11 | 1094.0 | 1111.62 | 27300.0 | 1111.62 |
| 2020-08-26 | 1089.98 | 1077.89 | 1089.0 | 1085.42 | 30800.0 | 1085.42 |
| 2020-08-25 | 1100.0 | 1077.0 | 1091.7 | 1095.77 | 33800.0 | 1095.77 |
| 2020-08-24 | 1091.7 | 1069.22 | 1069.22 | 1089.07 | 29100.0 | 1089.07 |
| 2020-08-21 | 1074.8 | 1062.53 | 1068.08 | 1069.22 | 21600.0 | 1069.22 |
| 2020-08-20 | 1076.81 | 1061.01 | 1064.55 | 1068.84 | 24300.0 | 1068.84 |
| 2020-08-19 | 1081.01 | 1067.51 | 1073.25 | 1074.43 | 28900.0 | 1074.43 |
| 2020-08-18 | 1100.0 | 1064.1 | 1076.08 | 1072.25 | 26600.0 | 1072.25 |
| 2020-08-17 | 1094.29 | 1065.18 | 1094.29 | 1073.5 | 20100.0 | 1073.5 |
| 2020-08-14 | 1099.59 | 1073.41 | 1081.33 | 1097.18 | 34600.0 | 1097.18 |
| 2020-08-13 | 1091.95 | 1058.92 | 1067.66 | 1083.91 | 31700.0 | 1083.91 |
| 2020-08-12 | 1106.02 | 1065.14 | 1100.0 | 1072.66 | 28400.0 | 1072.66 |
| 2020-08-11 | 1124.0 | 1087.5 | 1113.39 | 1093.68 | 36900.0 | 1093.68 |
| 2020-08-10 | 1100.0 | 1082.2 | 1082.2 | 1099.15 | 36300.0 | 1099.15 |
| 2020-08-07 | 1094.71 | 1071.88 | 1077.2 | 1090.03 | 42900.0 | 1090.03 |
| 2020-08-06 | 1081.77 | 1058.18 | 1061.77 | 1077.98 | 42000.0 | 1077.98 |
| 2020-08-05 | 1068.62 | 1046.36 | 1048.16 | 1063.0 | 48100.0 | 1063.0 |
| 2020-08-04 | 1047.45 | 1030.0 | 1043.13 | 1042.67 | 41400.0 | 1042.67 |
| 2020-08-03 | 1054.48 | 1035.52 | 1044.61 | 1048.34 | 43000.0 | 1048.34 |
| 2020-07-31 | 1051.08 | 1030.31 | 1043.26 | 1044.54 | 55400.0 | 1044.54 |
| 2020-07-30 | 1053.04 | 998.0 | 998.0 | 1045.37 | 70400.0 | 1045.37 |
| 2020-07-29 | 1060.0 | 1005.3 | 1022.81 | 1011.7 | 85400.0 | 1011.7 |
| 2020-07-28 | 1025.0 | 990.72 | 1010.88 | 992.48 | 58300.0 | 992.48 |
| 2020-07-27 | 1021.08 | 991.89 | 1012.81 | 1014.91 | 63000.0 | 1014.91 |
| 2020-07-24 | 1021.17 | 984.99 | 985.0 | 1015.44 | 106800.0 | 1015.44 |
| 2020-07-23 | 990.0 | 952.01 | 959.71 | 987.52 | 41400.0 | 987.52 |
| 2020-07-22 | 962.92 | 945.82 | 945.82 | 958.69 | 39800.0 | 958.69 |
| 2020-07-21 | 963.34 | 945.21 | 946.42 | 954.45 | 35000.0 | 954.45 |
| 2020-07-20 | 949.99 | 935.95 | 937.28 | 943.33 | 34300.0 | 943.33 |
| 2020-07-17 | 958.0 | 940.18 | 954.0 | 940.18 | 31400.0 | 940.18 |
| 2020-07-16 | 966.4 | 934.95 | 938.32 | 953.82 | 32700.0 | 953.82 |
| 2020-07-15 | 944.54 | 927.62 | 932.0 | 940.83 | 36500.0 | 940.83 |
| 2020-07-14 | 928.2 | 904.0 | 910.34 | 927.21 | 29900.0 | 927.21 |
| 2020-07-13 | 931.7 | 906.06 | 920.0 | 911.8 | 38100.0 | 911.8 |
| 2020-07-10 | 916.78 | 886.42 | 892.9 | 913.92 | 34400.0 | 913.92 |
| 2020-07-09 | 905.0 | 881.0 | 894.48 | 892.91 | 62300.0 | 892.91 |
| 2020-07-08 | 907.82 | 887.09 | 895.0 | 898.09 | 38000.0 | 898.09 |
| 2020-07-07 | 913.0 | 890.01 | 905.01 | 893.46 | 38000.0 | 893.46 |
| 2020-07-06 | 924.99 | 903.55 | 916.24 | 914.36 | 50600.0 | 914.36 |
| 2020-07-02 | 939.7 | 903.35 | 933.13 | 905.33 | 49300.0 | 905.33 |
| 2020-07-01 | 934.2 | 908.49 | 921.71 | 914.17 | 37100.0 | 914.17 |
| 2020-06-30 | 955.0 | 898.7 | 902.58 | 923.17 | 82800.0 | 923.17 |
| 2020-06-29 | 913.77 | 881.5 | 889.49 | 907.18 | 41200.0 | 907.18 |
| 2020-06-26 | 906.53 | 880.59 | 900.85 | 882.33 | 110200.0 | 882.33 |
| 2020-06-25 | 911.86 | 881.66 | 892.51 | 907.86 | 43400.0 | 907.86 |
| 2020-06-24 | 924.6 | 895.14 | 920.88 | 895.15 | 43100.0 | 895.15 |
| 2020-06-23 | 952.13 | 928.52 | 948.24 | 932.76 | 37200.0 | 932.76 |
| 2020-06-22 | 941.1 | 915.01 | 925.0 | 934.74 | 31900.0 | 934.74 |
| 2020-06-19 | 965.11 | 928.07 | 965.11 | 930.76 | 87000.0 | 930.76 |
| 2020-06-18 | 956.18 | 926.67 | 939.55 | 947.03 | 43900.0 | 947.03 |
| 2020-06-17 | 965.82 | 945.42 | 963.64 | 948.08 | 34800.0 | 948.08 |
| 2020-06-16 | 985.0 | 951.0 | 980.93 | 966.15 | 42100.0 | 966.15 |
| 2020-06-15 | 954.67 | 903.21 | 914.86 | 945.39 | 51900.0 | 945.39 |
| 2020-06-12 | 974.39 | 921.88 | 969.63 | 949.95 | 56000.0 | 949.95 |
| 2020-06-11 | 950.0 | 928.99 | 942.73 | 929.8 | 100600.0 | 929.8 |
| 2020-06-10 | 1029.15 | 976.07 | 1022.28 | 982.83 | 72800.0 | 982.83 |
| 2020-06-09 | 1043.33 | 1015.45 | 1030.09 | 1031.9 | 70200.0 | 1031.9 |
| 2020-06-08 | 1049.56 | 1017.38 | 1032.09 | 1049.55 | 42300.0 | 1049.55 |
| 2020-06-05 | 1034.5 | 1000.0 | 1005.82 | 1021.42 | 56900.0 | 1021.42 |
| 2020-06-04 | 985.62 | 956.71 | 981.36 | 981.41 | 42800.0 | 981.41 |
| 2020-06-03 | 986.26 | 945.21 | 949.74 | 973.45 | 59300.0 | 973.45 |
| 2020-06-02 | 937.36 | 897.59 | 901.78 | 930.77 | 83400.0 | 930.77 |
| 2020-06-01 | 905.68 | 894.29 | 900.0 | 897.75 | 44300.0 | 897.75 |
| 2020-05-29 | 925.3 | 891.3 | 919.4 | 897.42 | 73000.0 | 897.42 |
| 2020-05-28 | 943.81 | 923.01 | 942.34 | 930.6 | 58800.0 | 930.6 |
| 2020-05-27 | 947.68 | 923.21 | 938.03 | 937.75 | 63300.0 | 937.75 |
| 2020-05-26 | 924.34 | 888.14 | 896.75 | 918.99 | 70800.0 | 918.99 |
| 2020-05-22 | 885.0 | 844.98 | 861.35 | 868.85 | 49200.0 | 868.85 |
| 2020-05-21 | 885.0 | 852.01 | 857.1 | 863.08 | 90400.0 | 863.08 |
| 2020-05-20 | 879.99 | 852.19 | 855.0 | 860.0 | 100100.0 | 860.0 |
| 2020-05-19 | 857.27 | 831.33 | 840.28 | 846.54 | 77700.0 | 846.54 |
| 2020-05-18 | 859.18 | 836.77 | 836.77 | 844.06 | 60200.0 | 844.06 |
| 2020-05-15 | 835.98 | 800.0 | 810.0 | 831.55 | 63700.0 | 831.55 |
| 2020-05-14 | 814.98 | 761.06 | 782.46 | 813.18 | 66200.0 | 813.18 |
| 2020-05-13 | 835.99 | 781.31 | 830.79 | 790.45 | 78500.0 | 790.45 |
| 2020-05-12 | 873.99 | 831.01 | 861.89 | 837.39 | 46400.0 | 837.39 |
| 2020-05-11 | 874.97 | 847.38 | 858.03 | 858.67 | 80600.0 | 858.67 |
| 2020-05-08 | 877.79 | 844.91 | 848.98 | 869.71 | 58900.0 | 869.71 |
| 2020-05-07 | 854.97 | 827.13 | 834.0 | 836.01 | 72200.0 | 836.01 |
| 2020-05-06 | 834.37 | 804.47 | 828.36 | 810.03 | 70000.0 | 810.03 |
| 2020-05-05 | 861.97 | 824.78 | 839.86 | 828.36 | 62700.0 | 828.36 |
| 2020-05-04 | 834.01 | 815.0 | 831.0 | 822.82 | 75000.0 | 822.82 |
| 2020-05-01 | 901.82 | 820.97 | 850.26 | 834.08 | 69400.0 | 834.08 |
| 2020-04-30 | 909.5 | 860.0 | 904.27 | 865.84 | 89800.0 | 865.84 |
| 2020-04-29 | 939.78 | 887.11 | 903.0 | 910.86 | 96600.0 | 910.86 |
| 2020-04-28 | 939.99 | 901.78 | 923.88 | 908.11 | 55500.0 | 908.11 |
| 2020-04-27 | 908.11 | 880.01 | 890.64 | 900.92 | 47600.0 | 900.92 |
| 2020-04-24 | 888.9 | 861.01 | 881.91 | 879.54 | 45000.0 | 879.54 |
| 2020-04-23 | 902.52 | 877.23 | 898.99 | 881.43 | 72300.0 | 881.43 |
| 2020-04-22 | 912.39 | 875.01 | 907.29 | 879.04 | 55700.0 | 879.04 |
| 2020-04-21 | 909.8 | 883.0 | 905.23 | 889.44 | 40700.0 | 889.44 |
| 2020-04-20 | 946.84 | 910.06 | 937.13 | 927.82 | 59200.0 | 927.82 |
| 2020-04-17 | 959.98 | 932.3 | 954.0 | 954.39 | 49000.0 | 954.39 |
| 2020-04-16 | 949.94 | 913.1 | 949.7 | 922.86 | 50100.0 | 922.86 |
| 2020-04-15 | 965.1 | 933.45 | 965.1 | 938.5 | 47500.0 | 938.5 |
| 2020-04-14 | 980.74 | 952.0 | 955.0 | 976.29 | 61600.0 | 976.29 |
| 2020-04-13 | 995.0 | 940.94 | 974.54 | 943.99 | 66700.0 | 943.99 |
| 2020-04-09 | 1022.79 | 982.0 | 982.0 | 1005.4 | 56100.0 | 1005.4 |
| 2020-04-08 | 982.6 | 930.51 | 961.32 | 980.38 | 48800.0 | 980.38 |
| 2020-04-07 | 997.98 | 940.57 | 974.0 | 943.0 | 73500.0 | 943.0 |
| 2020-04-06 | 930.58 | 902.14 | 910.35 | 924.94 | 95000.0 | 924.94 |
| 2020-04-03 | 923.0 | 857.18 | 894.19 | 867.3 | 105500.0 | 867.3 |
| 2020-04-02 | 929.97 | 880.01 | 889.81 | 909.35 | 104000.0 | 909.35 |
| 2020-04-01 | 913.02 | 875.0 | 883.43 | 885.72 | 38800.0 | 885.72 |
| 2020-03-31 | 942.94 | 911.0 | 932.49 | 927.89 | 45300.0 | 927.89 |
| 2020-03-30 | 953.65 | 893.75 | 897.7 | 946.99 | 52200.0 | 946.99 |
| 2020-03-27 | 934.67 | 885.01 | 909.41 | 892.43 | 76900.0 | 892.43 |
| 2020-03-26 | 950.52 | 860.0 | 866.44 | 950.52 | 101500.0 | 950.52 |
| 2020-03-25 | 906.69 | 844.01 | 856.3 | 858.28 | 72200.0 | 858.28 |
| 2020-03-24 | 874.99 | 782.01 | 799.43 | 854.0 | 83000.0 | 854.0 |
| 2020-03-23 | 781.0 | 710.52 | 765.01 | 742.21 | 92600.0 | 742.21 |
| 2020-03-20 | 875.0 | 765.75 | 844.0 | 785.18 | 84300.0 | 785.18 |
| 2020-03-19 | 848.48 | 750.28 | 792.06 | 836.56 | 99800.0 | 836.56 |
| 2020-03-18 | 818.91 | 726.01 | 802.14 | 792.13 | 112700.0 | 792.13 |
| 2020-03-17 | 871.65 | 768.62 | 856.83 | 863.76 | 146500.0 | 863.76 |
| 2020-03-16 | 944.82 | 805.0 | 937.0 | 839.06 | 108000.0 | 839.06 |
| 2020-03-13 | 1047.21 | 948.02 | 991.91 | 1046.61 | 76600.0 | 1046.61 |
| 2020-03-12 | 1024.0 | 936.82 | 1022.3 | 947.76 | 120300.0 | 947.76 |
| 2020-03-11 | 1149.26 | 1069.0 | 1136.97 | 1086.81 | 76000.0 | 1086.81 |
| 2020-03-10 | 1164.77 | 1086.44 | 1115.97 | 1164.77 | 70900.0 | 1164.77 |
| 2020-03-09 | 1145.81 | 1082.51 | 1140.43 | 1094.17 | 78200.0 | 1094.17 |
| 2020-03-06 | 1222.05 | 1182.6 | 1196.35 | 1216.94 | 48900.0 | 1216.94 |
| 2020-03-05 | 1250.0 | 1209.0 | 1239.09 | 1228.68 | 44000.0 | 1228.68 |
| 2020-03-04 | 1273.92 | 1235.06 | 1246.98 | 1273.92 | 53400.0 | 1273.92 |
| 2020-03-03 | 1270.0 | 1229.81 | 1260.09 | 1239.81 | 66600.0 | 1239.81 |
| 2020-03-02 | 1262.7 | 1176.48 | 1181.6 | 1262.7 | 55900.0 | 1262.7 |
| 2020-02-28 | 1201.49 | 1160.01 | 1196.67 | 1181.6 | 100100.0 | 1181.6 |
| 2020-02-27 | 1274.99 | 1225.71 | 1270.0 | 1225.71 | 53800.0 | 1225.71 |
| 2020-02-26 | 1313.91 | 1271.99 | 1294.0 | 1278.61 | 43100.0 | 1278.61 |
| 2020-02-25 | 1332.55 | 1288.65 | 1326.85 | 1294.88 | 42700.0 | 1294.88 |
| 2020-02-24 | 1332.5 | 1311.18 | 1313.93 | 1320.04 | 38800.0 | 1320.04 |
| 2020-02-21 | 1347.64 | 1328.08 | 1336.93 | 1340.84 | 21400.0 | 1340.84 |
| 2020-02-20 | 1345.45 | 1325.22 | 1331.73 | 1341.08 | 30600.0 | 1341.08 |
| 2020-02-19 | 1340.72 | 1323.07 | 1328.11 | 1336.68 | 27600.0 | 1336.68 |
| 2020-02-18 | 1329.99 | 1314.2 | 1320.0 | 1326.69 | 43300.0 | 1326.69 |