名前 | Martin Marietta Materials Inc. Common Stock |
ティッカー | MLM |
国 | United States |
上場年 | 1994.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 333.99 | 321.62 | 332.22 | 325.65 | 470200.0 | 325.65 |
2021-02-12 | 332.31 | 317.18 | 317.18 | 330.83 | 578600.0 | 330.83 |
2021-02-11 | 321.61 | 315.11 | 317.75 | 318.56 | 523100.0 | 318.56 |
2021-02-10 | 317.23 | 305.38 | 309.02 | 316.0 | 657100.0 | 316.0 |
2021-02-09 | 311.74 | 300.1 | 302.26 | 305.92 | 539600.0 | 305.92 |
2021-02-08 | 303.32 | 297.57 | 300.0 | 300.91 | 463200.0 | 300.91 |
2021-02-05 | 299.32 | 294.69 | 299.28 | 297.6 | 345600.0 | 297.6 |
2021-02-04 | 298.09 | 292.91 | 295.94 | 295.19 | 401000.0 | 295.19 |
2021-02-03 | 297.25 | 293.07 | 295.52 | 294.88 | 472000.0 | 294.88 |
2021-02-02 | 298.81 | 294.59 | 298.26 | 294.64 | 344000.0 | 294.64 |
2021-02-01 | 297.06 | 287.65 | 289.57 | 295.86 | 509100.0 | 295.86 |
2021-01-29 | 292.07 | 282.55 | 286.58 | 287.41 | 713000.0 | 287.41 |
2021-01-28 | 291.58 | 286.29 | 288.94 | 288.9 | 429300.0 | 288.9 |
2021-01-27 | 292.74 | 280.38 | 287.73 | 284.99 | 682300.0 | 284.99 |
2021-01-26 | 310.0 | 292.93 | 309.94 | 293.09 | 671600.0 | 293.09 |
2021-01-25 | 310.08 | 303.49 | 309.0 | 308.0 | 926800.0 | 308.0 |
2021-01-22 | 311.93 | 305.61 | 307.59 | 309.6 | 643500.0 | 309.6 |
2021-01-21 | 314.68 | 307.08 | 308.39 | 310.0 | 601800.0 | 310.0 |
2021-01-20 | 311.03 | 306.52 | 307.41 | 310.0 | 616600.0 | 310.0 |
2021-01-19 | 309.48 | 302.58 | 305.0 | 307.0 | 617700.0 | 307.0 |
2021-01-15 | 304.43 | 296.44 | 300.83 | 303.58 | 531900.0 | 303.58 |
2021-01-14 | 308.36 | 301.18 | 307.09 | 302.83 | 669600.0 | 302.83 |
2021-01-13 | 313.81 | 303.0 | 312.14 | 305.03 | 597200.0 | 305.03 |
2021-01-12 | 319.01 | 308.26 | 310.06 | 314.81 | 442800.0 | 314.81 |
2021-01-11 | 311.46 | 303.79 | 305.74 | 310.06 | 369700.0 | 310.06 |
2021-01-08 | 311.45 | 304.85 | 307.21 | 310.43 | 497800.0 | 310.43 |
2021-01-07 | 309.87 | 302.06 | 309.46 | 307.82 | 754300.0 | 307.82 |
2021-01-06 | 307.4 | 297.03 | 300.0 | 302.66 | 2489100.0 | 302.66 |
2021-01-05 | 283.39 | 274.64 | 277.54 | 280.87 | 730700.0 | 280.87 |
2021-01-04 | 288.85 | 276.33 | 284.0 | 277.8 | 703600.0 | 277.8 |
2020-12-31 | 284.61 | 278.11 | 279.65 | 283.97 | 292700.0 | 283.97 |
2020-12-30 | 282.4 | 275.5 | 276.03 | 280.94 | 334700.0 | 280.94 |
2020-12-29 | 281.18 | 273.21 | 279.5 | 274.08 | 359400.0 | 274.08 |
2020-12-28 | 281.97 | 274.25 | 276.34 | 278.69 | 286600.0 | 278.69 |
2020-12-24 | 275.75 | 271.07 | 274.94 | 275.05 | 79500.0 | 275.05 |
2020-12-23 | 275.61 | 270.76 | 273.11 | 273.79 | 285200.0 | 273.79 |
2020-12-22 | 278.77 | 272.98 | 277.39 | 273.3 | 576500.0 | 273.3 |
2020-12-21 | 278.85 | 269.08 | 270.72 | 275.67 | 453500.0 | 275.67 |
2020-12-18 | 277.38 | 267.06 | 267.6 | 276.35 | 1249500.0 | 276.35 |
2020-12-17 | 266.36 | 262.45 | 263.86 | 265.73 | 452200.0 | 265.73 |
2020-12-16 | 267.32 | 261.64 | 266.67 | 262.23 | 493100.0 | 262.23 |
2020-12-15 | 266.85 | 259.26 | 262.11 | 266.56 | 599200.0 | 266.56 |
2020-12-14 | 270.42 | 258.18 | 270.16 | 259.7 | 575400.0 | 259.7 |
2020-12-11 | 268.92 | 264.18 | 266.71 | 267.2 | 434600.0 | 267.2 |
2020-12-10 | 274.67 | 264.58 | 274.67 | 266.74 | 728600.0 | 266.74 |
2020-12-09 | 281.61 | 274.55 | 281.0 | 277.18 | 590000.0 | 277.18 |
2020-12-08 | 287.51 | 280.41 | 282.27 | 282.83 | 405500.0 | 282.83 |
2020-12-07 | 286.42 | 281.08 | 283.01 | 284.94 | 378000.0 | 284.94 |
2020-12-04 | 287.15 | 281.38 | 282.0 | 284.94 | 438900.0 | 284.94 |
2020-12-03 | 282.84 | 268.08 | 271.94 | 281.15 | 545900.0 | 281.15 |
2020-12-02 | 275.46 | 270.01 | 273.46 | 273.46 | 374800.0 | 273.46 |
2020-12-01 | 278.9 | 268.17 | 270.46 | 275.47 | 723100.0 | 275.47 |
2020-11-30 | 269.28 | 261.82 | 269.28 | 265.63 | 500200.0 | 265.63 |
2020-11-27 | 272.92 | 268.17 | 272.45 | 271.01 | 158000.0 | 270.44 |
2020-11-25 | 274.09 | 265.25 | 272.56 | 272.68 | 259300.0 | 272.11 |
2020-11-24 | 277.56 | 267.33 | 270.15 | 274.92 | 585400.0 | 274.34 |
2020-11-23 | 271.18 | 265.99 | 269.0 | 266.89 | 319000.0 | 266.33 |
2020-11-20 | 266.81 | 259.12 | 266.56 | 265.6 | 412200.0 | 265.04 |
2020-11-19 | 274.23 | 266.41 | 268.05 | 269.55 | 282500.0 | 268.98 |
2020-11-18 | 274.63 | 268.11 | 270.74 | 269.36 | 305100.0 | 268.79 |
2020-11-17 | 270.67 | 265.97 | 268.81 | 269.33 | 294000.0 | 268.76 |
2020-11-16 | 274.71 | 266.68 | 270.82 | 271.21 | 472400.0 | 270.64 |
2020-11-13 | 270.0 | 260.59 | 262.46 | 264.14 | 446800.0 | 263.58 |
2020-11-12 | 263.99 | 258.83 | 263.88 | 260.57 | 485600.0 | 260.02 |
2020-11-11 | 266.69 | 258.32 | 266.69 | 265.99 | 464600.0 | 265.43 |
2020-11-10 | 277.42 | 263.25 | 263.45 | 266.02 | 597700.0 | 265.46 |
2020-11-09 | 275.96 | 257.01 | 270.97 | 261.43 | 646500.0 | 260.88 |
2020-11-06 | 265.7 | 253.35 | 256.92 | 256.18 | 525900.0 | 255.64 |
2020-11-05 | 266.06 | 255.04 | 256.12 | 260.21 | 941200.0 | 259.66 |
2020-11-04 | 266.39 | 239.7 | 252.64 | 253.76 | 1817500.0 | 253.23 |
2020-11-03 | 278.0 | 271.61 | 275.5 | 276.16 | 481900.0 | 275.58 |
2020-11-02 | 275.49 | 268.4 | 269.84 | 270.99 | 858900.0 | 270.42 |
2020-10-30 | 269.78 | 259.29 | 260.76 | 266.35 | 604600.0 | 265.79 |
2020-10-29 | 269.03 | 250.0 | 250.91 | 263.6 | 1114300.0 | 263.05 |
2020-10-28 | 252.17 | 243.75 | 249.14 | 247.45 | 553800.0 | 246.93 |
2020-10-27 | 258.64 | 253.74 | 254.88 | 255.53 | 368500.0 | 254.99 |
2020-10-26 | 259.02 | 252.07 | 258.15 | 254.25 | 391900.0 | 253.72 |
2020-10-23 | 262.93 | 258.48 | 261.94 | 262.41 | 255100.0 | 261.86 |
2020-10-22 | 261.83 | 254.0 | 254.02 | 259.1 | 512500.0 | 258.56 |
2020-10-21 | 260.71 | 254.57 | 256.18 | 256.23 | 320400.0 | 255.69 |
2020-10-20 | 261.18 | 254.72 | 260.16 | 257.09 | 376000.0 | 256.55 |
2020-10-19 | 259.34 | 254.04 | 259.01 | 256.7 | 340100.0 | 256.16 |
2020-10-16 | 262.52 | 256.58 | 258.63 | 258.97 | 498400.0 | 258.43 |
2020-10-15 | 259.28 | 254.19 | 256.78 | 256.86 | 775500.0 | 256.32 |
2020-10-14 | 264.59 | 258.5 | 262.26 | 259.83 | 434200.0 | 259.28 |
2020-10-13 | 263.69 | 257.52 | 260.51 | 261.02 | 789000.0 | 260.47 |
2020-10-12 | 275.11 | 269.17 | 274.65 | 270.17 | 647800.0 | 269.6 |
2020-10-09 | 277.43 | 266.89 | 276.4 | 273.1 | 993600.0 | 272.53 |
2020-10-08 | 276.29 | 269.35 | 270.0 | 275.82 | 934300.0 | 275.24 |
2020-10-07 | 268.36 | 252.64 | 253.46 | 264.76 | 1370400.0 | 264.2 |
2020-10-06 | 261.64 | 248.74 | 251.78 | 249.64 | 1102400.0 | 249.11 |
2020-10-05 | 252.76 | 242.82 | 243.75 | 249.18 | 1105800.0 | 248.66 |
2020-10-02 | 244.79 | 230.59 | 230.59 | 240.55 | 804300.0 | 240.04 |
2020-10-01 | 241.24 | 233.13 | 237.28 | 234.87 | 673900.0 | 234.38 |
2020-09-30 | 238.63 | 231.81 | 232.72 | 235.36 | 655100.0 | 234.86 |
2020-09-29 | 232.26 | 227.24 | 231.13 | 231.06 | 466000.0 | 230.57 |
2020-09-28 | 234.29 | 228.58 | 229.29 | 231.88 | 528900.0 | 231.39 |
2020-09-25 | 226.89 | 217.99 | 218.65 | 226.07 | 477700.0 | 225.59 |
2020-09-24 | 223.96 | 216.66 | 218.2 | 220.92 | 631600.0 | 220.46 |
2020-09-23 | 225.43 | 218.96 | 221.65 | 220.0 | 861900.0 | 219.54 |
2020-09-22 | 221.88 | 217.23 | 219.25 | 221.47 | 443000.0 | 221.0 |
2020-09-21 | 220.34 | 215.74 | 219.06 | 218.31 | 1296700.0 | 217.85 |
2020-09-18 | 229.74 | 224.1 | 227.45 | 225.22 | 765800.0 | 224.75 |
2020-09-17 | 228.1 | 220.24 | 222.21 | 226.98 | 657100.0 | 226.5 |
2020-09-16 | 227.92 | 217.17 | 219.74 | 224.95 | 713400.0 | 224.48 |
2020-09-15 | 222.77 | 217.54 | 218.22 | 218.1 | 460500.0 | 217.64 |
2020-09-14 | 217.58 | 210.15 | 210.54 | 216.48 | 545800.0 | 216.02 |
2020-09-11 | 216.33 | 206.18 | 207.97 | 209.92 | 558600.0 | 209.48 |
2020-09-10 | 209.27 | 202.22 | 203.55 | 207.33 | 453800.0 | 206.89 |
2020-09-09 | 206.67 | 201.04 | 205.28 | 203.45 | 641700.0 | 203.02 |
2020-09-08 | 212.17 | 205.14 | 211.65 | 206.93 | 842900.0 | 206.49 |
2020-09-04 | 216.98 | 212.0 | 213.65 | 215.11 | 985000.0 | 214.66 |
2020-09-03 | 215.96 | 208.48 | 212.69 | 211.04 | 717900.0 | 210.6 |
2020-09-02 | 214.24 | 205.05 | 206.5 | 212.57 | 563200.0 | 212.12 |
2020-09-01 | 207.89 | 201.29 | 203.03 | 207.86 | 529400.0 | 207.42 |
2020-08-31 | 207.05 | 202.64 | 207.05 | 202.87 | 612000.0 | 202.44 |
2020-08-28 | 209.73 | 204.57 | 209.73 | 207.32 | 579300.0 | 206.32 |
2020-08-27 | 212.55 | 208.48 | 209.36 | 209.08 | 434200.0 | 208.07 |
2020-08-26 | 210.37 | 205.72 | 210.37 | 208.47 | 468300.0 | 207.46 |
2020-08-25 | 213.19 | 208.28 | 212.14 | 211.3 | 322000.0 | 210.28 |
2020-08-24 | 214.19 | 210.43 | 211.85 | 212.04 | 521900.0 | 211.01 |
2020-08-21 | 211.32 | 207.95 | 208.72 | 209.66 | 377400.0 | 208.64 |
2020-08-20 | 211.02 | 208.08 | 210.0 | 209.19 | 385300.0 | 208.18 |
2020-08-19 | 216.4 | 211.55 | 215.72 | 212.19 | 425300.0 | 211.16 |
2020-08-18 | 218.13 | 213.81 | 217.6 | 214.89 | 408800.0 | 213.85 |
2020-08-17 | 221.13 | 216.16 | 220.87 | 216.42 | 673300.0 | 215.37 |
2020-08-14 | 221.55 | 217.21 | 218.71 | 219.33 | 365900.0 | 218.27 |
2020-08-13 | 222.32 | 218.03 | 219.44 | 219.63 | 411800.0 | 218.57 |
2020-08-12 | 226.91 | 220.08 | 226.45 | 221.12 | 607600.0 | 220.05 |
2020-08-11 | 230.43 | 224.74 | 228.52 | 225.55 | 527500.0 | 224.46 |
2020-08-10 | 224.48 | 220.06 | 221.81 | 223.41 | 380700.0 | 222.33 |
2020-08-07 | 220.52 | 212.74 | 213.38 | 220.0 | 387200.0 | 218.93 |
2020-08-06 | 217.36 | 212.13 | 212.13 | 213.08 | 502200.0 | 212.05 |
2020-08-05 | 219.95 | 212.8 | 213.82 | 216.85 | 605400.0 | 215.8 |
2020-08-04 | 212.73 | 207.33 | 208.37 | 212.28 | 456900.0 | 211.25 |
2020-08-03 | 209.32 | 204.3 | 208.94 | 208.08 | 546300.0 | 207.07 |
2020-07-31 | 209.15 | 201.71 | 208.43 | 207.18 | 514600.0 | 206.18 |
2020-07-30 | 213.46 | 207.68 | 212.79 | 209.2 | 634600.0 | 208.19 |
2020-07-29 | 215.79 | 209.59 | 214.03 | 214.13 | 791100.0 | 213.09 |
2020-07-28 | 230.0 | 211.27 | 225.88 | 212.4 | 1379500.0 | 211.37 |
2020-07-27 | 228.37 | 221.98 | 222.68 | 228.0 | 802000.0 | 226.89 |
2020-07-24 | 225.35 | 219.89 | 223.99 | 223.65 | 541200.0 | 222.57 |
2020-07-23 | 227.39 | 222.28 | 223.74 | 223.43 | 501500.0 | 222.35 |
2020-07-22 | 228.09 | 223.68 | 225.64 | 224.33 | 693900.0 | 223.24 |
2020-07-21 | 227.18 | 221.92 | 221.92 | 225.69 | 427700.0 | 224.6 |
2020-07-20 | 223.31 | 219.31 | 222.51 | 221.44 | 419300.0 | 220.37 |
2020-07-17 | 226.37 | 222.42 | 225.3 | 223.55 | 397900.0 | 222.47 |
2020-07-16 | 223.95 | 219.47 | 221.1 | 223.09 | 366900.0 | 222.01 |
2020-07-15 | 223.66 | 218.66 | 218.97 | 222.04 | 578700.0 | 220.96 |
2020-07-14 | 215.08 | 208.3 | 210.61 | 214.77 | 387400.0 | 213.73 |
2020-07-13 | 216.64 | 209.97 | 212.06 | 210.41 | 551600.0 | 209.39 |
2020-07-10 | 211.19 | 205.93 | 207.08 | 210.15 | 370000.0 | 209.13 |
2020-07-09 | 209.75 | 202.51 | 208.53 | 206.71 | 473700.0 | 205.71 |
2020-07-08 | 212.73 | 206.61 | 211.97 | 208.89 | 572000.0 | 207.88 |
2020-07-07 | 214.89 | 211.25 | 213.87 | 212.57 | 466700.0 | 211.54 |
2020-07-06 | 218.68 | 213.5 | 216.68 | 216.34 | 691500.0 | 215.29 |
2020-07-02 | 217.4 | 209.47 | 213.74 | 213.49 | 803800.0 | 212.46 |
2020-07-01 | 209.71 | 205.11 | 208.13 | 208.97 | 585300.0 | 207.96 |
2020-06-30 | 207.8 | 202.44 | 205.61 | 206.57 | 556800.0 | 205.57 |
2020-06-29 | 209.86 | 203.84 | 203.84 | 206.5 | 433800.0 | 205.5 |
2020-06-26 | 205.14 | 198.81 | 205.14 | 202.79 | 1007000.0 | 201.81 |
2020-06-25 | 206.87 | 202.24 | 205.1 | 205.83 | 661900.0 | 204.83 |
2020-06-24 | 210.29 | 204.74 | 209.52 | 206.49 | 629800.0 | 205.49 |
2020-06-23 | 213.33 | 209.33 | 212.74 | 211.96 | 554000.0 | 210.93 |
2020-06-22 | 211.0 | 204.5 | 208.9 | 209.74 | 467400.0 | 208.72 |
2020-06-19 | 217.8 | 209.82 | 214.79 | 211.02 | 587400.0 | 210.0 |
2020-06-18 | 215.05 | 207.65 | 209.09 | 212.01 | 463300.0 | 210.98 |
2020-06-17 | 216.3 | 209.33 | 216.3 | 210.73 | 506500.0 | 209.71 |
2020-06-16 | 221.75 | 208.5 | 218.73 | 214.13 | 1167300.0 | 213.09 |
2020-06-15 | 200.39 | 188.32 | 190.38 | 199.19 | 353600.0 | 198.22 |
2020-06-12 | 199.6 | 192.48 | 197.05 | 197.05 | 599800.0 | 196.09 |
2020-06-11 | 199.8 | 188.24 | 196.4 | 188.89 | 798800.0 | 187.97 |
2020-06-10 | 208.74 | 203.5 | 207.24 | 204.59 | 508100.0 | 203.6 |
2020-06-09 | 219.46 | 208.39 | 217.72 | 208.85 | 800300.0 | 207.84 |
2020-06-08 | 230.46 | 219.78 | 228.14 | 222.15 | 549000.0 | 221.07 |
2020-06-05 | 229.02 | 221.36 | 223.22 | 225.43 | 1350000.0 | 224.34 |
2020-06-04 | 212.26 | 207.23 | 207.87 | 211.5 | 498000.0 | 210.47 |
2020-06-03 | 212.6 | 208.43 | 208.43 | 209.92 | 676200.0 | 208.9 |
2020-06-02 | 205.2 | 196.02 | 197.74 | 204.78 | 796600.0 | 203.79 |
2020-06-01 | 197.45 | 191.23 | 191.23 | 195.96 | 743800.0 | 195.01 |
2020-05-29 | 195.84 | 191.08 | 194.92 | 192.09 | 702800.0 | 191.16 |
2020-05-28 | 206.86 | 196.89 | 206.81 | 197.45 | 697300.0 | 195.95 |
2020-05-27 | 203.26 | 193.64 | 194.34 | 202.37 | 1223000.0 | 200.83 |
2020-05-26 | 189.75 | 183.84 | 185.9 | 188.99 | 663200.0 | 187.55 |
2020-05-22 | 182.96 | 177.32 | 182.2 | 179.69 | 434900.0 | 178.32 |
2020-05-21 | 183.43 | 176.55 | 178.26 | 178.63 | 468300.0 | 177.27 |
2020-05-20 | 181.35 | 176.4 | 176.4 | 179.1 | 468800.0 | 177.74 |
2020-05-19 | 181.04 | 174.52 | 180.65 | 174.85 | 480100.0 | 173.52 |
2020-05-18 | 182.79 | 174.25 | 174.25 | 180.87 | 667900.0 | 179.49 |
2020-05-15 | 173.52 | 166.53 | 167.96 | 168.07 | 498900.0 | 166.79 |
2020-05-14 | 170.56 | 151.94 | 157.89 | 169.01 | 758000.0 | 167.72 |
2020-05-13 | 169.07 | 159.78 | 168.01 | 160.63 | 743400.0 | 159.41 |
2020-05-12 | 172.34 | 168.74 | 171.48 | 169.44 | 621400.0 | 168.15 |
2020-05-11 | 174.29 | 168.75 | 174.29 | 170.53 | 774100.0 | 169.23 |
2020-05-08 | 184.03 | 175.73 | 183.72 | 176.59 | 564400.0 | 175.24 |
2020-05-07 | 184.19 | 175.88 | 176.19 | 179.69 | 534500.0 | 178.32 |
2020-05-06 | 184.57 | 174.24 | 183.54 | 174.49 | 1061700.0 | 173.16 |
2020-05-05 | 189.68 | 175.41 | 188.05 | 181.51 | 1391300.0 | 180.13 |
2020-05-04 | 192.18 | 180.54 | 184.31 | 190.65 | 740600.0 | 189.2 |
2020-05-01 | 188.79 | 181.92 | 187.55 | 186.59 | 455200.0 | 185.17 |
2020-04-30 | 195.25 | 187.59 | 195.25 | 190.23 | 584300.0 | 188.78 |
2020-04-29 | 199.44 | 193.98 | 194.03 | 197.84 | 761300.0 | 196.33 |
2020-04-28 | 194.21 | 186.16 | 187.58 | 189.12 | 769200.0 | 187.68 |
2020-04-27 | 187.07 | 178.51 | 179.18 | 182.01 | 721000.0 | 180.62 |
2020-04-24 | 182.87 | 175.56 | 181.75 | 177.35 | 582000.0 | 176.0 |
2020-04-23 | 180.13 | 174.64 | 176.71 | 177.74 | 593900.0 | 176.39 |
2020-04-22 | 182.03 | 177.02 | 180.0 | 177.05 | 956100.0 | 175.7 |
2020-04-21 | 186.88 | 178.24 | 185.34 | 179.25 | 834700.0 | 177.88 |
2020-04-20 | 195.37 | 188.54 | 195.06 | 188.64 | 621000.0 | 187.2 |
2020-04-17 | 199.47 | 192.15 | 193.26 | 198.87 | 666100.0 | 197.35 |
2020-04-16 | 193.72 | 184.3 | 193.44 | 187.44 | 683000.0 | 186.01 |
2020-04-15 | 197.89 | 189.2 | 196.67 | 194.15 | 690700.0 | 192.67 |
2020-04-14 | 204.03 | 198.38 | 201.4 | 203.19 | 368300.0 | 201.64 |
2020-04-13 | 206.72 | 196.75 | 206.72 | 197.57 | 516400.0 | 196.06 |
2020-04-09 | 214.5 | 199.81 | 199.81 | 208.19 | 1024800.0 | 206.6 |
2020-04-08 | 198.01 | 183.93 | 186.16 | 196.77 | 778100.0 | 195.27 |
2020-04-07 | 195.76 | 181.36 | 183.73 | 185.42 | 945700.0 | 184.01 |
2020-04-06 | 179.19 | 172.68 | 175.47 | 176.96 | 1348300.0 | 175.61 |
2020-04-03 | 179.5 | 162.03 | 179.3 | 169.51 | 1325000.0 | 168.22 |
2020-04-02 | 189.33 | 176.01 | 186.5 | 180.35 | 1267500.0 | 178.98 |
2020-04-01 | 195.49 | 181.01 | 182.19 | 186.12 | 1463100.0 | 184.7 |
2020-03-31 | 196.07 | 175.05 | 176.8 | 189.23 | 2338700.0 | 187.79 |
2020-03-30 | 183.1 | 175.5 | 183.1 | 179.52 | 885800.0 | 178.15 |
2020-03-27 | 191.7 | 178.88 | 188.65 | 181.22 | 911200.0 | 179.84 |
2020-03-26 | 194.92 | 184.03 | 184.94 | 194.92 | 1004600.0 | 193.43 |
2020-03-25 | 191.25 | 157.81 | 159.47 | 182.07 | 1620500.0 | 180.68 |
2020-03-24 | 164.04 | 149.33 | 151.4 | 160.42 | 992500.0 | 159.2 |
2020-03-23 | 154.0 | 141.12 | 154.0 | 144.12 | 1052600.0 | 143.02 |
2020-03-20 | 172.81 | 150.0 | 170.0 | 153.62 | 1372300.0 | 152.45 |
2020-03-19 | 171.56 | 141.23 | 149.91 | 168.24 | 971400.0 | 166.96 |
2020-03-18 | 169.81 | 135.08 | 165.78 | 149.82 | 1507300.0 | 148.68 |
2020-03-17 | 177.33 | 161.85 | 174.84 | 172.66 | 1072600.0 | 171.34 |
2020-03-16 | 189.27 | 170.98 | 181.31 | 171.39 | 1073200.0 | 170.08 |
2020-03-13 | 198.41 | 185.13 | 193.54 | 198.25 | 850000.0 | 196.74 |
2020-03-12 | 201.38 | 185.71 | 190.0 | 185.72 | 875100.0 | 184.31 |
2020-03-11 | 213.67 | 204.41 | 212.34 | 206.51 | 801300.0 | 204.94 |
2020-03-10 | 219.99 | 206.87 | 218.0 | 217.37 | 880400.0 | 215.71 |
2020-03-09 | 226.53 | 211.35 | 216.0 | 213.22 | 1032600.0 | 211.6 |
2020-03-06 | 240.3 | 232.97 | 236.76 | 238.75 | 629400.0 | 236.93 |
2020-03-05 | 249.28 | 238.03 | 246.35 | 243.62 | 720600.0 | 241.76 |
2020-03-04 | 253.16 | 239.37 | 242.06 | 252.75 | 816100.0 | 250.82 |
2020-03-03 | 245.69 | 237.01 | 243.3 | 238.94 | 879900.0 | 237.12 |
2020-03-02 | 237.15 | 227.67 | 228.05 | 236.9 | 891300.0 | 235.1 |
2020-02-28 | 229.47 | 223.31 | 225.76 | 227.53 | 1117700.0 | 225.8 |
2020-02-27 | 238.43 | 229.96 | 231.9 | 230.98 | 819000.0 | 228.67 |
2020-02-26 | 242.3 | 232.73 | 240.38 | 234.69 | 1021100.0 | 232.35 |
2020-02-25 | 249.55 | 238.88 | 248.64 | 239.13 | 802200.0 | 236.74 |
2020-02-24 | 250.49 | 240.98 | 245.11 | 249.48 | 853400.0 | 246.99 |
2020-02-21 | 257.24 | 250.84 | 257.22 | 251.42 | 725200.0 | 248.91 |
2020-02-20 | 261.1 | 255.43 | 259.12 | 258.08 | 506300.0 | 255.5 |
2020-02-19 | 260.83 | 255.7 | 256.87 | 258.67 | 753600.0 | 256.09 |
2020-02-18 | 263.54 | 256.26 | 262.0 | 257.2 | 700400.0 | 254.63 |