| 名前 | Vail Resorts Inc. Common Stock |
| ティッカー | MTN |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 301.26 | 288.46 | 288.46 | 300.51 | 522100.0 | 300.51 |
| 2021-02-12 | 291.07 | 285.0 | 285.33 | 287.37 | 283300.0 | 287.37 |
| 2021-02-11 | 291.26 | 284.22 | 289.7 | 286.72 | 345100.0 | 286.72 |
| 2021-02-10 | 290.79 | 283.88 | 285.88 | 288.65 | 271500.0 | 288.65 |
| 2021-02-09 | 288.13 | 283.04 | 285.62 | 283.05 | 287700.0 | 283.05 |
| 2021-02-08 | 286.56 | 279.92 | 281.79 | 286.28 | 263100.0 | 286.28 |
| 2021-02-05 | 284.6 | 280.3 | 283.39 | 281.47 | 246700.0 | 281.47 |
| 2021-02-04 | 282.88 | 277.25 | 278.33 | 280.83 | 402000.0 | 280.83 |
| 2021-02-03 | 280.31 | 266.0 | 267.93 | 276.51 | 966400.0 | 276.51 |
| 2021-02-02 | 268.19 | 263.57 | 264.07 | 265.75 | 1980100.0 | 265.75 |
| 2021-02-01 | 270.62 | 261.41 | 268.26 | 261.83 | 366800.0 | 261.83 |
| 2021-01-29 | 270.09 | 263.0 | 265.85 | 265.96 | 296700.0 | 265.96 |
| 2021-01-28 | 271.89 | 265.96 | 266.96 | 267.5 | 247600.0 | 267.5 |
| 2021-01-27 | 274.49 | 261.5 | 272.81 | 263.2 | 464500.0 | 263.2 |
| 2021-01-26 | 278.0 | 271.02 | 275.69 | 275.13 | 380300.0 | 275.13 |
| 2021-01-25 | 275.96 | 268.02 | 271.49 | 273.62 | 196200.0 | 273.62 |
| 2021-01-22 | 278.75 | 270.38 | 274.09 | 271.59 | 253300.0 | 271.59 |
| 2021-01-21 | 274.54 | 267.03 | 269.18 | 273.02 | 241300.0 | 273.02 |
| 2021-01-20 | 274.73 | 267.36 | 273.57 | 268.42 | 416400.0 | 268.42 |
| 2021-01-19 | 280.26 | 270.0 | 278.88 | 272.0 | 368200.0 | 272.0 |
| 2021-01-15 | 288.81 | 276.5 | 287.22 | 278.5 | 492300.0 | 278.5 |
| 2021-01-14 | 294.25 | 286.53 | 287.0 | 289.18 | 435700.0 | 289.18 |
| 2021-01-13 | 287.54 | 280.82 | 282.19 | 284.54 | 345700.0 | 284.54 |
| 2021-01-12 | 284.55 | 276.62 | 282.0 | 283.78 | 267200.0 | 283.78 |
| 2021-01-11 | 284.36 | 275.5 | 275.5 | 281.85 | 223200.0 | 281.85 |
| 2021-01-08 | 288.34 | 277.29 | 286.13 | 279.1 | 306600.0 | 279.1 |
| 2021-01-07 | 291.6 | 284.61 | 291.05 | 285.59 | 255100.0 | 285.59 |
| 2021-01-06 | 287.71 | 273.17 | 273.17 | 287.53 | 588200.0 | 287.53 |
| 2021-01-05 | 272.76 | 267.2 | 268.58 | 271.89 | 230800.0 | 271.89 |
| 2021-01-04 | 279.3 | 267.28 | 277.82 | 269.01 | 351200.0 | 269.01 |
| 2020-12-31 | 280.8 | 272.51 | 275.62 | 278.96 | 173600.0 | 278.96 |
| 2020-12-30 | 278.33 | 270.47 | 271.1 | 276.98 | 194400.0 | 276.98 |
| 2020-12-29 | 276.53 | 269.88 | 274.66 | 270.04 | 227100.0 | 270.04 |
| 2020-12-28 | 278.15 | 273.43 | 276.27 | 274.56 | 249300.0 | 274.56 |
| 2020-12-24 | 275.18 | 271.16 | 274.36 | 275.15 | 113700.0 | 275.15 |
| 2020-12-23 | 275.0 | 268.35 | 271.69 | 273.46 | 290400.0 | 273.46 |
| 2020-12-22 | 272.67 | 266.76 | 270.83 | 271.39 | 310600.0 | 271.39 |
| 2020-12-21 | 273.72 | 267.0 | 270.57 | 270.72 | 419500.0 | 270.72 |
| 2020-12-18 | 281.3 | 272.75 | 280.48 | 274.21 | 711600.0 | 274.21 |
| 2020-12-17 | 281.33 | 273.0 | 280.01 | 278.53 | 376400.0 | 278.53 |
| 2020-12-16 | 287.28 | 276.05 | 285.25 | 279.69 | 693400.0 | 279.69 |
| 2020-12-15 | 279.0 | 266.5 | 266.5 | 276.05 | 728300.0 | 276.05 |
| 2020-12-14 | 284.42 | 276.01 | 281.61 | 278.76 | 335700.0 | 278.76 |
| 2020-12-11 | 289.11 | 272.0 | 285.0 | 277.98 | 673800.0 | 277.98 |
| 2020-12-10 | 292.06 | 280.65 | 285.03 | 291.44 | 448000.0 | 291.44 |
| 2020-12-09 | 293.49 | 281.99 | 289.59 | 286.25 | 548000.0 | 286.25 |
| 2020-12-08 | 290.26 | 278.99 | 278.99 | 288.2 | 501000.0 | 288.2 |
| 2020-12-07 | 280.75 | 273.36 | 280.0 | 280.1 | 381200.0 | 280.1 |
| 2020-12-04 | 284.32 | 276.01 | 276.41 | 283.14 | 351800.0 | 283.14 |
| 2020-12-03 | 280.92 | 271.14 | 273.52 | 274.45 | 499400.0 | 274.45 |
| 2020-12-02 | 274.47 | 268.89 | 272.42 | 271.29 | 383200.0 | 271.29 |
| 2020-12-01 | 275.97 | 268.88 | 275.84 | 273.34 | 405300.0 | 273.34 |
| 2020-11-30 | 282.0 | 275.33 | 282.0 | 275.84 | 466200.0 | 275.84 |
| 2020-11-27 | 285.53 | 280.85 | 284.0 | 282.67 | 143600.0 | 282.67 |
| 2020-11-25 | 286.48 | 278.73 | 286.48 | 283.25 | 211000.0 | 283.25 |
| 2020-11-24 | 289.38 | 278.29 | 279.69 | 286.54 | 344000.0 | 286.54 |
| 2020-11-23 | 278.26 | 268.7 | 268.7 | 275.86 | 331700.0 | 275.86 |
| 2020-11-20 | 276.67 | 270.33 | 275.82 | 272.41 | 365800.0 | 272.41 |
| 2020-11-19 | 277.37 | 269.3 | 271.7 | 276.07 | 390700.0 | 276.07 |
| 2020-11-18 | 273.02 | 266.59 | 269.29 | 270.1 | 473300.0 | 270.1 |
| 2020-11-17 | 270.17 | 262.56 | 266.98 | 268.38 | 572100.0 | 268.38 |
| 2020-11-16 | 285.99 | 266.38 | 284.72 | 268.79 | 419700.0 | 268.79 |
| 2020-11-13 | 275.79 | 263.1 | 265.35 | 275.07 | 466800.0 | 275.07 |
| 2020-11-12 | 266.04 | 254.19 | 256.61 | 262.85 | 407800.0 | 262.85 |
| 2020-11-11 | 266.8 | 259.51 | 261.13 | 259.76 | 448100.0 | 259.76 |
| 2020-11-10 | 270.16 | 256.91 | 268.96 | 260.32 | 679400.0 | 260.32 |
| 2020-11-09 | 300.0 | 261.22 | 265.0 | 269.85 | 1348800.0 | 269.85 |
| 2020-11-06 | 245.77 | 240.0 | 240.27 | 242.97 | 265900.0 | 242.97 |
| 2020-11-05 | 242.03 | 236.66 | 238.35 | 241.66 | 494400.0 | 241.66 |
| 2020-11-04 | 238.29 | 230.2 | 233.28 | 235.92 | 344500.0 | 235.92 |
| 2020-11-03 | 235.06 | 231.22 | 232.73 | 232.26 | 393000.0 | 232.26 |
| 2020-11-02 | 237.91 | 229.76 | 234.59 | 230.29 | 390200.0 | 230.29 |
| 2020-10-30 | 236.14 | 229.71 | 233.29 | 232.04 | 292700.0 | 232.04 |
| 2020-10-29 | 235.49 | 227.34 | 229.88 | 233.84 | 255000.0 | 233.84 |
| 2020-10-28 | 237.4 | 229.94 | 237.36 | 230.58 | 473200.0 | 230.58 |
| 2020-10-27 | 245.02 | 240.17 | 243.48 | 241.41 | 394900.0 | 241.41 |
| 2020-10-26 | 249.01 | 240.2 | 246.44 | 244.77 | 473300.0 | 244.77 |
| 2020-10-23 | 250.02 | 243.84 | 243.84 | 250.01 | 272900.0 | 250.01 |
| 2020-10-22 | 244.02 | 233.32 | 234.36 | 242.78 | 298100.0 | 242.78 |
| 2020-10-21 | 232.98 | 228.0 | 230.63 | 232.6 | 217000.0 | 232.6 |
| 2020-10-20 | 234.98 | 229.21 | 233.36 | 229.63 | 409100.0 | 229.63 |
| 2020-10-19 | 236.8 | 229.83 | 234.54 | 230.67 | 213200.0 | 230.67 |
| 2020-10-16 | 237.79 | 233.26 | 235.95 | 234.02 | 437800.0 | 234.02 |
| 2020-10-15 | 238.04 | 232.54 | 233.95 | 234.5 | 243800.0 | 234.5 |
| 2020-10-14 | 242.27 | 237.4 | 241.53 | 237.72 | 216000.0 | 237.72 |
| 2020-10-13 | 242.65 | 239.37 | 242.65 | 241.13 | 417700.0 | 241.13 |
| 2020-10-12 | 245.14 | 240.0 | 242.17 | 242.96 | 280200.0 | 242.96 |
| 2020-10-09 | 243.44 | 235.73 | 238.59 | 241.64 | 404000.0 | 241.64 |
| 2020-10-08 | 237.83 | 233.58 | 234.28 | 237.04 | 260900.0 | 237.04 |
| 2020-10-07 | 233.43 | 228.66 | 230.95 | 233.42 | 334000.0 | 233.42 |
| 2020-10-06 | 235.26 | 221.6 | 224.0 | 228.7 | 473900.0 | 228.7 |
| 2020-10-05 | 223.46 | 217.68 | 218.92 | 222.43 | 292600.0 | 222.43 |
| 2020-10-02 | 217.36 | 208.72 | 208.72 | 217.24 | 314000.0 | 217.24 |
| 2020-10-01 | 217.96 | 212.74 | 216.11 | 215.1 | 447000.0 | 215.1 |
| 2020-09-30 | 217.32 | 212.51 | 213.83 | 213.97 | 466100.0 | 213.97 |
| 2020-09-29 | 222.03 | 209.44 | 222.03 | 214.09 | 551100.0 | 214.09 |
| 2020-09-28 | 230.94 | 221.09 | 228.14 | 222.63 | 769400.0 | 222.63 |
| 2020-09-25 | 225.71 | 215.97 | 224.0 | 225.26 | 717500.0 | 225.26 |
| 2020-09-24 | 229.26 | 223.25 | 226.67 | 224.23 | 667500.0 | 224.23 |
| 2020-09-23 | 234.5 | 225.08 | 226.0 | 228.63 | 910300.0 | 228.63 |
| 2020-09-22 | 226.11 | 217.54 | 217.84 | 225.37 | 526100.0 | 225.37 |
| 2020-09-21 | 218.8 | 209.37 | 214.01 | 217.78 | 677100.0 | 217.78 |
| 2020-09-18 | 220.05 | 211.17 | 217.5 | 218.84 | 774700.0 | 218.84 |
| 2020-09-17 | 219.39 | 214.43 | 217.91 | 219.27 | 415600.0 | 219.27 |
| 2020-09-16 | 222.96 | 216.29 | 217.77 | 220.72 | 274500.0 | 220.72 |
| 2020-09-15 | 220.64 | 215.3 | 220.24 | 215.83 | 781900.0 | 215.83 |
| 2020-09-14 | 220.27 | 213.77 | 213.77 | 219.14 | 369500.0 | 219.14 |
| 2020-09-11 | 219.03 | 208.46 | 219.03 | 212.22 | 875000.0 | 212.22 |
| 2020-09-10 | 224.9 | 217.13 | 219.78 | 217.76 | 556600.0 | 217.76 |
| 2020-09-09 | 219.12 | 212.47 | 218.77 | 218.9 | 354000.0 | 218.9 |
| 2020-09-08 | 222.37 | 214.75 | 216.0 | 217.5 | 328800.0 | 217.5 |
| 2020-09-04 | 222.03 | 214.01 | 217.69 | 219.72 | 339300.0 | 219.72 |
| 2020-09-03 | 226.8 | 214.34 | 224.62 | 216.05 | 338200.0 | 216.05 |
| 2020-09-02 | 224.92 | 216.27 | 220.8 | 223.81 | 259800.0 | 223.81 |
| 2020-09-01 | 221.55 | 216.19 | 216.19 | 220.29 | 198000.0 | 220.29 |
| 2020-08-31 | 221.65 | 212.69 | 221.65 | 217.67 | 487900.0 | 217.67 |
| 2020-08-28 | 227.0 | 222.52 | 223.7 | 225.28 | 283100.0 | 225.28 |
| 2020-08-27 | 227.48 | 220.55 | 221.22 | 223.06 | 377500.0 | 223.06 |
| 2020-08-26 | 222.45 | 219.73 | 222.45 | 220.29 | 317000.0 | 220.29 |
| 2020-08-25 | 227.46 | 220.37 | 226.92 | 223.34 | 429400.0 | 223.34 |
| 2020-08-24 | 226.69 | 217.13 | 217.82 | 225.69 | 469300.0 | 225.69 |
| 2020-08-21 | 218.72 | 210.59 | 210.59 | 217.13 | 332400.0 | 217.13 |
| 2020-08-20 | 214.51 | 209.6 | 210.37 | 210.78 | 276500.0 | 210.78 |
| 2020-08-19 | 214.62 | 210.78 | 212.52 | 211.0 | 272200.0 | 211.0 |
| 2020-08-18 | 217.68 | 211.87 | 215.29 | 212.5 | 333100.0 | 212.5 |
| 2020-08-17 | 218.79 | 213.03 | 217.8 | 215.26 | 362200.0 | 215.26 |
| 2020-08-14 | 224.5 | 215.64 | 221.36 | 216.92 | 393700.0 | 216.92 |
| 2020-08-13 | 224.75 | 218.21 | 224.0 | 221.76 | 495800.0 | 221.76 |
| 2020-08-12 | 224.88 | 215.23 | 215.69 | 224.02 | 529000.0 | 224.02 |
| 2020-08-11 | 219.44 | 205.99 | 206.0 | 214.51 | 684900.0 | 214.51 |
| 2020-08-10 | 203.05 | 197.68 | 197.68 | 202.34 | 338000.0 | 202.34 |
| 2020-08-07 | 196.84 | 191.56 | 193.1 | 196.72 | 215600.0 | 196.72 |
| 2020-08-06 | 193.15 | 185.62 | 188.24 | 193.04 | 686600.0 | 193.04 |
| 2020-08-05 | 196.5 | 188.01 | 196.5 | 188.67 | 396300.0 | 188.67 |
| 2020-08-04 | 194.93 | 190.31 | 190.31 | 194.68 | 237400.0 | 194.68 |
| 2020-08-03 | 194.0 | 188.15 | 192.31 | 190.05 | 304000.0 | 190.05 |
| 2020-07-31 | 193.09 | 188.66 | 192.95 | 192.03 | 312700.0 | 192.03 |
| 2020-07-30 | 194.76 | 190.69 | 192.26 | 193.04 | 299800.0 | 193.04 |
| 2020-07-29 | 195.81 | 192.01 | 192.73 | 194.92 | 234800.0 | 194.92 |
| 2020-07-28 | 193.97 | 187.73 | 187.73 | 191.47 | 234000.0 | 191.47 |
| 2020-07-27 | 193.13 | 187.71 | 193.08 | 188.84 | 367000.0 | 188.84 |
| 2020-07-24 | 195.53 | 191.54 | 193.53 | 193.9 | 299500.0 | 193.9 |
| 2020-07-23 | 196.8 | 194.29 | 194.99 | 195.27 | 261800.0 | 195.27 |
| 2020-07-22 | 197.58 | 193.22 | 194.17 | 196.32 | 242500.0 | 196.32 |
| 2020-07-21 | 195.84 | 193.84 | 193.95 | 195.1 | 341100.0 | 195.1 |
| 2020-07-20 | 195.08 | 188.35 | 189.44 | 193.84 | 385800.0 | 193.84 |
| 2020-07-17 | 191.92 | 187.72 | 190.24 | 190.64 | 402600.0 | 190.64 |
| 2020-07-16 | 191.39 | 185.28 | 187.01 | 191.0 | 407800.0 | 191.0 |
| 2020-07-15 | 189.6 | 183.98 | 183.98 | 189.01 | 331400.0 | 189.01 |
| 2020-07-14 | 178.79 | 175.62 | 177.17 | 178.44 | 370900.0 | 178.44 |
| 2020-07-13 | 185.08 | 178.46 | 183.97 | 178.59 | 224900.0 | 178.59 |
| 2020-07-10 | 182.43 | 176.16 | 176.16 | 182.26 | 171400.0 | 182.26 |
| 2020-07-09 | 181.15 | 174.39 | 180.8 | 176.93 | 430000.0 | 176.93 |
| 2020-07-08 | 181.12 | 177.47 | 179.39 | 180.61 | 237400.0 | 180.61 |
| 2020-07-07 | 184.99 | 178.01 | 183.43 | 178.21 | 395400.0 | 178.21 |
| 2020-07-06 | 186.9 | 182.61 | 185.46 | 185.81 | 250500.0 | 185.81 |
| 2020-07-02 | 187.86 | 181.88 | 184.2 | 182.81 | 342500.0 | 182.81 |
| 2020-07-01 | 186.84 | 181.39 | 182.53 | 183.23 | 407400.0 | 183.23 |
| 2020-06-30 | 183.25 | 175.87 | 176.5 | 182.15 | 420000.0 | 182.15 |
| 2020-06-29 | 178.41 | 172.89 | 176.86 | 177.01 | 324800.0 | 177.01 |
| 2020-06-26 | 182.39 | 174.16 | 181.58 | 176.19 | 1065100.0 | 176.19 |
| 2020-06-25 | 183.1 | 178.26 | 179.07 | 182.74 | 437100.0 | 182.74 |
| 2020-06-24 | 188.12 | 178.09 | 186.96 | 180.0 | 553500.0 | 180.0 |
| 2020-06-23 | 190.31 | 185.7 | 187.51 | 190.19 | 391000.0 | 190.19 |
| 2020-06-22 | 187.56 | 179.87 | 181.8 | 187.22 | 370400.0 | 187.22 |
| 2020-06-19 | 187.88 | 181.26 | 186.53 | 182.34 | 648800.0 | 182.34 |
| 2020-06-18 | 187.84 | 183.16 | 183.84 | 183.65 | 353700.0 | 183.65 |
| 2020-06-17 | 188.88 | 183.27 | 188.66 | 185.68 | 364800.0 | 185.68 |
| 2020-06-16 | 192.43 | 183.99 | 191.15 | 187.79 | 388500.0 | 187.79 |
| 2020-06-15 | 185.74 | 177.31 | 178.02 | 185.33 | 380400.0 | 185.33 |
| 2020-06-12 | 185.45 | 178.96 | 184.83 | 184.2 | 558100.0 | 184.2 |
| 2020-06-11 | 181.42 | 173.5 | 180.0 | 178.82 | 520600.0 | 178.82 |
| 2020-06-10 | 191.91 | 181.04 | 187.75 | 189.07 | 513200.0 | 189.07 |
| 2020-06-09 | 194.67 | 188.31 | 193.0 | 188.57 | 603300.0 | 188.57 |
| 2020-06-08 | 201.76 | 194.46 | 200.59 | 194.74 | 755900.0 | 194.74 |
| 2020-06-05 | 218.0 | 195.82 | 211.81 | 196.75 | 991600.0 | 196.75 |
| 2020-06-04 | 208.25 | 198.27 | 203.37 | 206.97 | 491700.0 | 206.97 |
| 2020-06-03 | 204.68 | 198.21 | 198.21 | 201.98 | 354800.0 | 201.98 |
| 2020-06-02 | 197.43 | 192.45 | 195.21 | 196.58 | 401400.0 | 196.58 |
| 2020-06-01 | 198.82 | 192.74 | 197.99 | 193.74 | 606800.0 | 193.74 |
| 2020-05-29 | 198.75 | 194.15 | 197.53 | 198.33 | 460700.0 | 198.33 |
| 2020-05-28 | 207.88 | 199.37 | 206.21 | 199.53 | 370100.0 | 199.53 |
| 2020-05-27 | 207.61 | 196.92 | 201.26 | 206.95 | 470800.0 | 206.95 |
| 2020-05-26 | 204.17 | 193.6 | 202.53 | 197.06 | 593900.0 | 197.06 |
| 2020-05-22 | 195.18 | 190.67 | 193.16 | 194.94 | 281100.0 | 194.94 |
| 2020-05-21 | 193.39 | 186.63 | 190.85 | 192.89 | 342400.0 | 192.89 |
| 2020-05-20 | 196.08 | 183.61 | 192.93 | 189.67 | 586200.0 | 189.67 |
| 2020-05-19 | 192.6 | 185.0 | 189.24 | 188.54 | 435800.0 | 188.54 |
| 2020-05-18 | 189.89 | 175.01 | 175.01 | 189.05 | 626100.0 | 189.05 |
| 2020-05-15 | 171.05 | 161.72 | 163.46 | 168.93 | 397500.0 | 168.93 |
| 2020-05-14 | 164.95 | 154.19 | 160.0 | 164.57 | 412100.0 | 164.57 |
| 2020-05-13 | 168.1 | 161.42 | 166.13 | 163.15 | 685900.0 | 163.15 |
| 2020-05-12 | 177.5 | 166.25 | 177.36 | 166.75 | 307900.0 | 166.75 |
| 2020-05-11 | 179.43 | 174.79 | 177.11 | 176.14 | 344100.0 | 176.14 |
| 2020-05-08 | 178.55 | 172.88 | 174.11 | 178.04 | 322200.0 | 178.04 |
| 2020-05-07 | 171.74 | 167.99 | 169.6 | 171.51 | 833200.0 | 171.51 |
| 2020-05-06 | 169.0 | 164.51 | 167.06 | 167.1 | 268200.0 | 167.1 |
| 2020-05-05 | 172.24 | 164.15 | 170.6 | 165.11 | 342100.0 | 165.11 |
| 2020-05-04 | 169.87 | 163.48 | 164.05 | 169.65 | 304800.0 | 169.65 |
| 2020-05-01 | 168.48 | 163.21 | 166.77 | 167.91 | 326300.0 | 167.91 |
| 2020-04-30 | 172.14 | 165.0 | 169.1 | 171.0 | 476500.0 | 171.0 |
| 2020-04-29 | 178.8 | 170.68 | 176.6 | 170.92 | 687000.0 | 170.92 |
| 2020-04-28 | 187.29 | 167.13 | 184.3 | 168.28 | 601500.0 | 168.28 |
| 2020-04-27 | 172.44 | 154.51 | 155.24 | 170.78 | 621500.0 | 170.78 |
| 2020-04-24 | 156.89 | 153.09 | 155.85 | 153.94 | 215600.0 | 153.94 |
| 2020-04-23 | 159.16 | 155.0 | 155.8 | 156.33 | 325000.0 | 156.33 |
| 2020-04-22 | 156.72 | 151.6 | 152.53 | 155.98 | 292300.0 | 155.98 |
| 2020-04-21 | 156.15 | 146.92 | 154.69 | 150.59 | 315700.0 | 150.59 |
| 2020-04-20 | 160.54 | 157.09 | 159.0 | 157.93 | 351600.0 | 157.93 |
| 2020-04-17 | 163.04 | 155.05 | 158.47 | 162.71 | 500600.0 | 162.71 |
| 2020-04-16 | 161.1 | 150.37 | 161.1 | 150.93 | 559100.0 | 150.93 |
| 2020-04-15 | 161.36 | 154.82 | 156.39 | 160.22 | 293600.0 | 160.22 |
| 2020-04-14 | 161.77 | 157.72 | 160.32 | 160.63 | 526200.0 | 160.63 |
| 2020-04-13 | 164.0 | 154.26 | 164.0 | 154.9 | 303000.0 | 154.9 |
| 2020-04-09 | 168.48 | 160.09 | 162.0 | 164.69 | 552900.0 | 164.69 |
| 2020-04-08 | 159.97 | 151.43 | 153.44 | 157.72 | 459100.0 | 157.72 |
| 2020-04-07 | 155.54 | 145.01 | 150.0 | 150.58 | 687200.0 | 150.58 |
| 2020-04-06 | 148.81 | 137.43 | 139.16 | 141.03 | 1029600.0 | 141.03 |
| 2020-04-03 | 140.64 | 129.52 | 139.5 | 131.73 | 685300.0 | 131.73 |
| 2020-04-02 | 143.79 | 135.5 | 137.43 | 139.36 | 558800.0 | 139.36 |
| 2020-04-01 | 147.99 | 139.01 | 142.11 | 141.33 | 719800.0 | 141.33 |
| 2020-03-31 | 154.06 | 147.06 | 148.29 | 147.71 | 787000.0 | 147.71 |
| 2020-03-30 | 154.78 | 147.54 | 154.78 | 148.96 | 604300.0 | 148.96 |
| 2020-03-27 | 157.58 | 143.66 | 145.23 | 155.6 | 617800.0 | 155.6 |
| 2020-03-26 | 156.57 | 146.08 | 154.14 | 150.8 | 910000.0 | 150.8 |
| 2020-03-25 | 163.44 | 143.26 | 145.79 | 152.16 | 1345400.0 | 152.16 |
| 2020-03-24 | 156.94 | 141.0 | 151.02 | 142.62 | 731800.0 | 140.86 |
| 2020-03-23 | 147.62 | 135.0 | 147.0 | 141.79 | 851700.0 | 140.04 |
| 2020-03-20 | 168.67 | 142.25 | 163.94 | 145.1 | 1204400.0 | 143.31 |
| 2020-03-19 | 165.99 | 146.89 | 154.84 | 160.26 | 880600.0 | 158.28 |
| 2020-03-18 | 162.61 | 141.28 | 149.17 | 161.79 | 993800.0 | 159.79 |
| 2020-03-17 | 166.5 | 150.12 | 155.17 | 161.69 | 992200.0 | 159.69 |
| 2020-03-16 | 172.13 | 135.01 | 140.01 | 153.72 | 1110500.0 | 151.82 |
| 2020-03-13 | 171.56 | 150.96 | 154.68 | 169.84 | 919000.0 | 167.74 |
| 2020-03-12 | 149.73 | 125.0 | 147.84 | 145.24 | 1691500.0 | 143.45 |
| 2020-03-11 | 175.95 | 154.55 | 172.5 | 155.62 | 1732900.0 | 153.7 |
| 2020-03-10 | 183.94 | 170.64 | 174.0 | 177.9 | 1907500.0 | 175.7 |
| 2020-03-09 | 187.4 | 180.05 | 184.62 | 182.0 | 969700.0 | 179.75 |
| 2020-03-06 | 200.16 | 187.5 | 189.12 | 196.58 | 850900.0 | 194.15 |
| 2020-03-05 | 201.65 | 191.05 | 199.63 | 195.5 | 860300.0 | 193.09 |
| 2020-03-04 | 206.73 | 200.0 | 204.5 | 201.4 | 702900.0 | 198.91 |
| 2020-03-03 | 212.66 | 200.0 | 211.44 | 201.3 | 690400.0 | 198.82 |
| 2020-03-02 | 214.31 | 206.04 | 213.19 | 209.94 | 518100.0 | 207.35 |
| 2020-02-28 | 217.3 | 205.53 | 208.2 | 212.61 | 629000.0 | 209.99 |
| 2020-02-27 | 223.77 | 212.0 | 215.0 | 212.22 | 436900.0 | 209.6 |
| 2020-02-26 | 232.77 | 218.8 | 231.4 | 220.37 | 519100.0 | 217.65 |
| 2020-02-25 | 242.47 | 230.48 | 242.24 | 230.74 | 336100.0 | 227.89 |
| 2020-02-24 | 248.58 | 241.88 | 245.0 | 242.21 | 347200.0 | 239.22 |
| 2020-02-21 | 251.86 | 246.04 | 247.33 | 251.67 | 369800.0 | 248.56 |
| 2020-02-20 | 248.86 | 244.23 | 245.89 | 248.54 | 194500.0 | 245.47 |
| 2020-02-19 | 249.62 | 245.47 | 248.84 | 245.5 | 307300.0 | 242.47 |
| 2020-02-18 | 251.67 | 247.84 | 248.63 | 248.2 | 299900.0 | 245.14 |