| 名前 | United Rentals Inc. Common Stock |
| ティッカー | URI |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 293.47 | 288.08 | 290.0 | 288.08 | 1105700.0 | 288.08 |
| 2021-02-12 | 287.23 | 279.12 | 279.8 | 286.22 | 494600.0 | 286.22 |
| 2021-02-11 | 282.96 | 274.58 | 277.85 | 279.82 | 645100.0 | 279.82 |
| 2021-02-10 | 285.03 | 275.53 | 279.72 | 276.83 | 842800.0 | 276.83 |
| 2021-02-09 | 278.86 | 267.27 | 270.04 | 277.28 | 711000.0 | 277.28 |
| 2021-02-08 | 274.12 | 266.73 | 267.47 | 272.23 | 741900.0 | 272.23 |
| 2021-02-05 | 266.67 | 261.0 | 261.0 | 265.73 | 617300.0 | 265.73 |
| 2021-02-04 | 260.45 | 251.25 | 252.79 | 259.83 | 712100.0 | 259.83 |
| 2021-02-03 | 255.39 | 248.07 | 252.34 | 250.8 | 514500.0 | 250.8 |
| 2021-02-02 | 261.94 | 249.75 | 257.72 | 250.67 | 749900.0 | 250.67 |
| 2021-02-01 | 254.21 | 245.0 | 247.92 | 253.28 | 710400.0 | 253.28 |
| 2021-01-29 | 251.88 | 238.55 | 251.63 | 243.01 | 1117000.0 | 243.01 |
| 2021-01-28 | 257.57 | 243.0 | 245.7 | 253.56 | 1172600.0 | 253.56 |
| 2021-01-27 | 241.82 | 228.22 | 240.12 | 236.27 | 1264400.0 | 236.27 |
| 2021-01-26 | 257.59 | 247.41 | 257.39 | 248.21 | 495800.0 | 248.21 |
| 2021-01-25 | 261.99 | 251.93 | 256.51 | 253.52 | 670500.0 | 253.52 |
| 2021-01-22 | 259.75 | 254.5 | 255.37 | 258.59 | 481800.0 | 258.59 |
| 2021-01-21 | 261.79 | 258.0 | 260.01 | 259.22 | 426400.0 | 259.22 |
| 2021-01-20 | 264.2 | 258.61 | 263.8 | 260.2 | 495200.0 | 260.2 |
| 2021-01-19 | 266.59 | 259.57 | 260.0 | 260.83 | 763200.0 | 260.83 |
| 2021-01-15 | 258.42 | 250.61 | 256.76 | 255.14 | 658300.0 | 255.14 |
| 2021-01-14 | 264.4 | 255.02 | 258.77 | 260.37 | 661400.0 | 260.37 |
| 2021-01-13 | 261.45 | 253.64 | 260.8 | 254.45 | 678800.0 | 254.45 |
| 2021-01-12 | 264.09 | 257.81 | 259.18 | 262.14 | 713300.0 | 262.14 |
| 2021-01-11 | 261.45 | 255.0 | 255.15 | 257.45 | 445600.0 | 257.45 |
| 2021-01-08 | 266.55 | 253.48 | 264.5 | 260.15 | 708100.0 | 260.15 |
| 2021-01-07 | 267.59 | 259.05 | 261.33 | 264.68 | 1031100.0 | 264.68 |
| 2021-01-06 | 262.04 | 248.15 | 248.15 | 256.55 | 1988100.0 | 256.55 |
| 2021-01-05 | 239.43 | 228.61 | 229.2 | 235.57 | 774600.0 | 235.57 |
| 2021-01-04 | 236.3 | 224.52 | 234.0 | 229.65 | 967300.0 | 229.65 |
| 2020-12-31 | 233.83 | 228.0 | 229.73 | 231.91 | 523000.0 | 231.91 |
| 2020-12-30 | 231.18 | 227.5 | 227.86 | 230.06 | 327900.0 | 230.06 |
| 2020-12-29 | 229.37 | 223.72 | 227.59 | 226.43 | 485800.0 | 226.43 |
| 2020-12-28 | 234.51 | 226.57 | 233.41 | 226.99 | 447200.0 | 226.99 |
| 2020-12-24 | 233.16 | 228.95 | 230.67 | 232.62 | 213200.0 | 232.62 |
| 2020-12-23 | 231.99 | 227.72 | 229.86 | 230.93 | 581100.0 | 230.93 |
| 2020-12-22 | 231.28 | 223.74 | 231.05 | 227.39 | 515800.0 | 227.39 |
| 2020-12-21 | 231.25 | 217.39 | 221.22 | 229.55 | 752200.0 | 229.55 |
| 2020-12-18 | 229.95 | 224.7 | 228.68 | 227.54 | 1231900.0 | 227.54 |
| 2020-12-17 | 232.52 | 226.6 | 229.68 | 229.16 | 1090800.0 | 229.16 |
| 2020-12-16 | 240.42 | 230.27 | 240.42 | 232.49 | 886800.0 | 232.49 |
| 2020-12-15 | 239.67 | 231.01 | 231.73 | 238.98 | 770100.0 | 238.98 |
| 2020-12-14 | 245.09 | 238.52 | 245.09 | 238.89 | 650100.0 | 238.89 |
| 2020-12-11 | 243.58 | 239.15 | 240.18 | 240.76 | 728500.0 | 240.76 |
| 2020-12-10 | 244.94 | 239.36 | 243.76 | 241.98 | 754800.0 | 241.98 |
| 2020-12-09 | 249.6 | 243.98 | 249.6 | 246.75 | 874500.0 | 246.75 |
| 2020-12-08 | 249.59 | 241.28 | 244.64 | 243.0 | 718800.0 | 243.0 |
| 2020-12-07 | 246.59 | 241.04 | 243.45 | 246.48 | 652200.0 | 246.48 |
| 2020-12-04 | 245.81 | 238.61 | 239.3 | 245.62 | 783600.0 | 245.62 |
| 2020-12-03 | 238.51 | 230.93 | 231.61 | 236.95 | 858100.0 | 236.95 |
| 2020-12-02 | 233.8 | 228.97 | 232.6 | 231.4 | 651500.0 | 231.4 |
| 2020-12-01 | 236.12 | 230.68 | 232.98 | 233.64 | 796900.0 | 233.64 |
| 2020-11-30 | 232.0 | 226.06 | 231.72 | 226.98 | 1273600.0 | 226.98 |
| 2020-11-27 | 234.55 | 230.19 | 230.19 | 232.91 | 336700.0 | 232.91 |
| 2020-11-25 | 235.9 | 228.36 | 235.11 | 230.46 | 760100.0 | 230.46 |
| 2020-11-24 | 240.26 | 229.0 | 230.46 | 237.91 | 1185000.0 | 237.91 |
| 2020-11-23 | 227.81 | 221.93 | 223.56 | 226.31 | 830300.0 | 226.31 |
| 2020-11-20 | 223.89 | 218.59 | 222.84 | 219.8 | 1023300.0 | 219.8 |
| 2020-11-19 | 217.1 | 209.16 | 214.47 | 217.0 | 779300.0 | 217.0 |
| 2020-11-18 | 220.81 | 214.09 | 216.0 | 216.25 | 1103500.0 | 216.25 |
| 2020-11-17 | 216.45 | 211.28 | 214.0 | 214.62 | 641800.0 | 214.62 |
| 2020-11-16 | 217.88 | 207.84 | 211.27 | 217.83 | 1315800.0 | 217.83 |
| 2020-11-13 | 209.48 | 204.15 | 205.3 | 207.27 | 634700.0 | 207.27 |
| 2020-11-12 | 205.27 | 198.74 | 204.56 | 201.92 | 567900.0 | 201.92 |
| 2020-11-11 | 210.23 | 203.47 | 209.97 | 207.25 | 477000.0 | 207.25 |
| 2020-11-10 | 212.8 | 205.08 | 205.08 | 209.27 | 801900.0 | 209.27 |
| 2020-11-09 | 213.0 | 202.35 | 205.02 | 205.82 | 1330500.0 | 205.82 |
| 2020-11-06 | 194.85 | 187.98 | 188.47 | 191.46 | 801300.0 | 191.46 |
| 2020-11-05 | 191.99 | 183.01 | 185.0 | 188.47 | 1404300.0 | 188.47 |
| 2020-11-04 | 190.0 | 178.85 | 188.05 | 179.19 | 2760200.0 | 179.19 |
| 2020-11-03 | 202.94 | 195.19 | 197.0 | 201.45 | 1425700.0 | 201.45 |
| 2020-11-02 | 192.96 | 180.57 | 181.0 | 192.67 | 1327400.0 | 192.67 |
| 2020-10-30 | 179.38 | 170.14 | 171.91 | 178.29 | 1234400.0 | 178.29 |
| 2020-10-29 | 176.98 | 169.27 | 175.49 | 173.22 | 1151500.0 | 173.22 |
| 2020-10-28 | 172.84 | 167.25 | 169.0 | 170.73 | 1153800.0 | 170.73 |
| 2020-10-27 | 182.45 | 174.75 | 182.45 | 174.81 | 1014800.0 | 174.81 |
| 2020-10-26 | 185.29 | 179.41 | 184.63 | 182.12 | 551300.0 | 182.12 |
| 2020-10-23 | 189.09 | 184.09 | 187.92 | 188.24 | 519100.0 | 188.24 |
| 2020-10-22 | 189.28 | 184.02 | 186.54 | 185.4 | 686500.0 | 185.4 |
| 2020-10-21 | 190.95 | 185.57 | 188.44 | 186.87 | 552000.0 | 186.87 |
| 2020-10-20 | 192.49 | 188.77 | 189.6 | 189.32 | 576600.0 | 189.32 |
| 2020-10-19 | 194.8 | 186.66 | 191.01 | 187.44 | 668500.0 | 187.44 |
| 2020-10-16 | 196.05 | 188.57 | 189.71 | 192.94 | 806400.0 | 192.94 |
| 2020-10-15 | 189.5 | 185.43 | 186.59 | 188.43 | 783800.0 | 188.43 |
| 2020-10-14 | 197.0 | 187.79 | 196.16 | 188.13 | 1045200.0 | 188.13 |
| 2020-10-13 | 197.26 | 192.12 | 196.65 | 194.27 | 780400.0 | 194.27 |
| 2020-10-12 | 200.36 | 194.18 | 197.54 | 199.1 | 665400.0 | 199.1 |
| 2020-10-09 | 203.57 | 195.93 | 201.15 | 196.94 | 819200.0 | 196.94 |
| 2020-10-08 | 202.0 | 197.04 | 201.0 | 199.49 | 609000.0 | 199.49 |
| 2020-10-07 | 201.51 | 196.08 | 197.82 | 198.96 | 770500.0 | 198.96 |
| 2020-10-06 | 200.65 | 193.47 | 197.97 | 193.87 | 1171200.0 | 193.87 |
| 2020-10-05 | 198.62 | 186.6 | 187.2 | 197.7 | 1539700.0 | 197.7 |
| 2020-10-02 | 186.24 | 171.75 | 171.75 | 185.02 | 1159000.0 | 185.02 |
| 2020-10-01 | 176.58 | 171.88 | 176.58 | 175.35 | 911500.0 | 175.35 |
| 2020-09-30 | 179.45 | 171.75 | 175.56 | 174.5 | 800900.0 | 174.5 |
| 2020-09-29 | 176.62 | 171.5 | 174.89 | 174.21 | 599700.0 | 174.21 |
| 2020-09-28 | 178.64 | 170.99 | 172.13 | 175.73 | 782700.0 | 175.73 |
| 2020-09-25 | 169.69 | 164.31 | 164.91 | 168.14 | 545200.0 | 168.14 |
| 2020-09-24 | 168.03 | 159.01 | 161.25 | 166.63 | 1068200.0 | 166.63 |
| 2020-09-23 | 170.99 | 161.75 | 168.32 | 161.98 | 828400.0 | 161.98 |
| 2020-09-22 | 168.75 | 165.32 | 167.7 | 167.97 | 586100.0 | 167.97 |
| 2020-09-21 | 172.05 | 164.29 | 171.2 | 167.48 | 746400.0 | 167.48 |
| 2020-09-18 | 181.44 | 173.59 | 180.06 | 176.2 | 1305100.0 | 176.2 |
| 2020-09-17 | 184.0 | 175.89 | 178.28 | 180.78 | 859100.0 | 180.78 |
| 2020-09-16 | 183.1 | 175.43 | 177.19 | 181.55 | 807700.0 | 181.55 |
| 2020-09-15 | 178.97 | 175.27 | 177.92 | 176.56 | 623800.0 | 176.56 |
| 2020-09-14 | 178.3 | 174.91 | 177.49 | 176.58 | 432200.0 | 176.58 |
| 2020-09-11 | 175.35 | 172.22 | 173.46 | 174.63 | 445300.0 | 174.63 |
| 2020-09-10 | 177.14 | 171.4 | 176.9 | 171.96 | 808100.0 | 171.96 |
| 2020-09-09 | 177.41 | 173.9 | 174.89 | 175.89 | 797400.0 | 175.89 |
| 2020-09-08 | 176.31 | 168.5 | 171.61 | 172.37 | 912200.0 | 172.37 |
| 2020-09-04 | 179.29 | 170.67 | 177.69 | 176.43 | 966500.0 | 176.43 |
| 2020-09-03 | 183.61 | 171.66 | 183.0 | 174.39 | 1006700.0 | 174.39 |
| 2020-09-02 | 185.29 | 177.75 | 182.49 | 184.58 | 788800.0 | 184.58 |
| 2020-09-01 | 183.21 | 175.29 | 176.02 | 182.54 | 935900.0 | 182.54 |
| 2020-08-31 | 182.47 | 176.97 | 181.85 | 177.05 | 695300.0 | 177.05 |
| 2020-08-28 | 182.79 | 178.89 | 179.49 | 182.53 | 516900.0 | 182.53 |
| 2020-08-27 | 180.0 | 177.28 | 178.0 | 179.02 | 518200.0 | 179.02 |
| 2020-08-26 | 178.69 | 174.01 | 175.68 | 177.59 | 608600.0 | 177.59 |
| 2020-08-25 | 179.91 | 174.95 | 178.07 | 176.82 | 421400.0 | 176.82 |
| 2020-08-24 | 180.35 | 175.42 | 177.38 | 176.97 | 1076700.0 | 176.97 |
| 2020-08-21 | 176.15 | 173.69 | 174.85 | 175.06 | 464800.0 | 175.06 |
| 2020-08-20 | 175.7 | 172.09 | 172.64 | 174.55 | 584900.0 | 174.55 |
| 2020-08-19 | 177.98 | 174.92 | 176.23 | 175.43 | 804400.0 | 175.43 |
| 2020-08-18 | 179.45 | 176.22 | 179.02 | 176.56 | 483300.0 | 176.56 |
| 2020-08-17 | 181.33 | 178.73 | 179.21 | 179.08 | 497800.0 | 179.08 |
| 2020-08-14 | 181.75 | 176.91 | 177.79 | 179.33 | 677900.0 | 179.33 |
| 2020-08-13 | 181.93 | 177.63 | 178.13 | 178.37 | 676200.0 | 178.37 |
| 2020-08-12 | 180.51 | 176.19 | 178.03 | 178.6 | 588600.0 | 178.6 |
| 2020-08-11 | 186.78 | 174.86 | 183.32 | 175.62 | 1644300.0 | 175.62 |
| 2020-08-10 | 184.21 | 174.15 | 174.15 | 181.26 | 1279500.0 | 181.26 |
| 2020-08-07 | 174.11 | 167.64 | 167.74 | 173.59 | 875400.0 | 173.59 |
| 2020-08-06 | 169.87 | 167.23 | 169.22 | 168.65 | 657900.0 | 168.65 |
| 2020-08-05 | 169.94 | 161.54 | 162.5 | 169.56 | 1119800.0 | 169.56 |
| 2020-08-04 | 162.36 | 158.81 | 159.15 | 160.84 | 714300.0 | 160.84 |
| 2020-08-03 | 159.98 | 155.4 | 156.7 | 159.63 | 770300.0 | 159.63 |
| 2020-07-31 | 157.35 | 151.41 | 157.35 | 155.37 | 1198400.0 | 155.37 |
| 2020-07-30 | 161.79 | 153.76 | 161.36 | 156.91 | 1861300.0 | 156.91 |
| 2020-07-29 | 163.59 | 158.48 | 158.69 | 163.42 | 1060800.0 | 163.42 |
| 2020-07-28 | 162.29 | 157.7 | 161.24 | 158.33 | 760000.0 | 158.33 |
| 2020-07-27 | 163.9 | 159.24 | 160.07 | 163.29 | 865400.0 | 163.29 |
| 2020-07-24 | 164.44 | 160.8 | 163.61 | 160.88 | 632400.0 | 160.88 |
| 2020-07-23 | 165.85 | 161.58 | 162.83 | 163.49 | 763400.0 | 163.49 |
| 2020-07-22 | 163.2 | 158.88 | 158.88 | 162.75 | 832000.0 | 162.75 |
| 2020-07-21 | 163.08 | 158.89 | 159.15 | 160.3 | 824600.0 | 160.3 |
| 2020-07-20 | 159.5 | 156.49 | 158.0 | 157.24 | 517400.0 | 157.24 |
| 2020-07-17 | 160.48 | 157.75 | 159.46 | 159.08 | 608700.0 | 159.08 |
| 2020-07-16 | 162.59 | 157.64 | 160.08 | 158.44 | 785700.0 | 158.44 |
| 2020-07-15 | 161.95 | 157.46 | 160.29 | 160.8 | 987400.0 | 160.8 |
| 2020-07-14 | 157.72 | 149.64 | 151.16 | 157.15 | 953200.0 | 157.15 |
| 2020-07-13 | 155.39 | 149.16 | 151.13 | 152.2 | 1256500.0 | 152.2 |
| 2020-07-10 | 148.93 | 143.71 | 143.96 | 147.83 | 921400.0 | 147.83 |
| 2020-07-09 | 149.87 | 142.01 | 149.03 | 143.66 | 848000.0 | 143.66 |
| 2020-07-08 | 149.36 | 145.1 | 147.32 | 148.65 | 769800.0 | 148.65 |
| 2020-07-07 | 151.96 | 147.5 | 149.12 | 147.57 | 935300.0 | 147.57 |
| 2020-07-06 | 152.25 | 149.5 | 150.84 | 150.74 | 769600.0 | 150.74 |
| 2020-07-02 | 152.88 | 147.08 | 149.31 | 147.91 | 1019300.0 | 147.91 |
| 2020-07-01 | 151.67 | 145.4 | 150.0 | 145.8 | 950900.0 | 145.8 |
| 2020-06-30 | 149.72 | 146.32 | 147.07 | 149.04 | 867000.0 | 149.04 |
| 2020-06-29 | 148.36 | 141.83 | 143.11 | 147.72 | 1164200.0 | 147.72 |
| 2020-06-26 | 144.02 | 139.95 | 143.3 | 140.4 | 2392500.0 | 140.4 |
| 2020-06-25 | 144.98 | 139.1 | 141.28 | 144.34 | 1348000.0 | 144.34 |
| 2020-06-24 | 152.28 | 142.27 | 152.26 | 142.43 | 2151600.0 | 142.43 |
| 2020-06-23 | 158.68 | 153.94 | 158.02 | 153.98 | 1146600.0 | 153.98 |
| 2020-06-22 | 157.53 | 152.74 | 154.46 | 157.11 | 1235800.0 | 157.11 |
| 2020-06-19 | 158.47 | 152.4 | 157.6 | 155.51 | 1981400.0 | 155.51 |
| 2020-06-18 | 156.59 | 152.76 | 154.8 | 153.81 | 1407800.0 | 153.81 |
| 2020-06-17 | 158.04 | 154.68 | 157.84 | 155.56 | 1250400.0 | 155.56 |
| 2020-06-16 | 161.06 | 154.68 | 157.5 | 158.29 | 2592100.0 | 158.29 |
| 2020-06-15 | 147.8 | 136.51 | 136.85 | 147.04 | 1110200.0 | 147.04 |
| 2020-06-12 | 149.44 | 139.37 | 149.25 | 143.49 | 1315400.0 | 143.49 |
| 2020-06-11 | 148.0 | 141.79 | 144.14 | 142.05 | 2002100.0 | 142.05 |
| 2020-06-10 | 158.91 | 153.6 | 158.22 | 155.6 | 1502700.0 | 155.6 |
| 2020-06-09 | 161.6 | 152.5 | 154.41 | 158.25 | 1435500.0 | 158.25 |
| 2020-06-08 | 165.8 | 156.43 | 162.66 | 158.28 | 1931400.0 | 158.28 |
| 2020-06-05 | 165.87 | 159.32 | 160.04 | 161.36 | 3124100.0 | 161.36 |
| 2020-06-04 | 153.95 | 147.06 | 148.94 | 151.38 | 1509300.0 | 151.38 |
| 2020-06-03 | 150.87 | 145.3 | 145.35 | 149.79 | 1228100.0 | 149.79 |
| 2020-06-02 | 144.28 | 141.15 | 142.0 | 143.13 | 1062200.0 | 143.13 |
| 2020-06-01 | 141.91 | 137.3 | 138.95 | 139.96 | 763600.0 | 139.96 |
| 2020-05-29 | 141.3 | 134.39 | 135.37 | 138.89 | 1564400.0 | 138.89 |
| 2020-05-28 | 142.11 | 136.52 | 142.11 | 137.62 | 1330000.0 | 137.62 |
| 2020-05-27 | 143.7 | 137.26 | 141.63 | 140.48 | 2192700.0 | 140.48 |
| 2020-05-26 | 140.4 | 135.25 | 135.5 | 137.17 | 1634400.0 | 137.17 |
| 2020-05-22 | 131.61 | 126.57 | 127.76 | 130.56 | 914600.0 | 130.56 |
| 2020-05-21 | 129.89 | 126.25 | 128.42 | 127.72 | 672500.0 | 127.72 |
| 2020-05-20 | 129.58 | 126.05 | 128.46 | 128.02 | 1217300.0 | 128.02 |
| 2020-05-19 | 129.46 | 124.59 | 128.01 | 124.75 | 1151300.0 | 124.75 |
| 2020-05-18 | 133.01 | 125.12 | 126.3 | 129.33 | 2404100.0 | 129.33 |
| 2020-05-15 | 118.95 | 113.33 | 114.51 | 118.57 | 1468800.0 | 118.57 |
| 2020-05-14 | 116.24 | 105.26 | 107.3 | 116.06 | 1728200.0 | 116.06 |
| 2020-05-13 | 111.15 | 106.5 | 109.95 | 108.77 | 1166200.0 | 108.77 |
| 2020-05-12 | 117.3 | 110.08 | 117.12 | 110.18 | 997500.0 | 110.18 |
| 2020-05-11 | 119.03 | 114.8 | 117.08 | 116.52 | 900500.0 | 116.52 |
| 2020-05-08 | 119.78 | 113.5 | 115.16 | 119.58 | 900600.0 | 119.58 |
| 2020-05-07 | 115.75 | 111.63 | 112.86 | 112.73 | 1039200.0 | 112.73 |
| 2020-05-06 | 116.34 | 110.71 | 114.33 | 110.81 | 878900.0 | 110.81 |
| 2020-05-05 | 122.35 | 113.63 | 119.41 | 113.87 | 1189500.0 | 113.87 |
| 2020-05-04 | 117.61 | 112.01 | 116.14 | 116.75 | 1291000.0 | 116.75 |
| 2020-05-01 | 125.93 | 118.35 | 125.55 | 119.28 | 1934800.0 | 119.28 |
| 2020-04-30 | 130.99 | 120.5 | 126.22 | 128.5 | 2690600.0 | 128.5 |
| 2020-04-29 | 128.41 | 120.03 | 121.11 | 127.98 | 2312800.0 | 127.98 |
| 2020-04-28 | 118.79 | 112.79 | 115.73 | 116.55 | 2028500.0 | 116.55 |
| 2020-04-27 | 111.98 | 105.02 | 105.54 | 111.03 | 1483500.0 | 111.03 |
| 2020-04-24 | 107.3 | 102.24 | 105.42 | 106.05 | 960100.0 | 106.05 |
| 2020-04-23 | 105.05 | 100.22 | 102.2 | 103.73 | 1417000.0 | 103.73 |
| 2020-04-22 | 101.79 | 99.05 | 101.78 | 100.62 | 1170900.0 | 100.62 |
| 2020-04-21 | 99.25 | 96.18 | 97.16 | 97.67 | 1228800.0 | 97.67 |
| 2020-04-20 | 104.9 | 98.32 | 101.89 | 100.6 | 1951300.0 | 100.6 |
| 2020-04-17 | 106.2 | 100.51 | 102.18 | 105.05 | 2060800.0 | 105.05 |
| 2020-04-16 | 103.97 | 94.8 | 103.37 | 98.55 | 2726000.0 | 98.55 |
| 2020-04-15 | 104.96 | 100.2 | 103.56 | 103.79 | 1652500.0 | 103.79 |
| 2020-04-14 | 109.82 | 105.15 | 107.0 | 108.64 | 1340200.0 | 108.64 |
| 2020-04-13 | 104.9 | 100.13 | 103.37 | 103.76 | 1531100.0 | 103.76 |
| 2020-04-09 | 114.84 | 103.65 | 113.12 | 107.71 | 2607900.0 | 107.71 |
| 2020-04-08 | 114.94 | 107.31 | 109.08 | 111.64 | 1520300.0 | 111.64 |
| 2020-04-07 | 111.99 | 104.01 | 111.02 | 107.93 | 2471500.0 | 107.93 |
| 2020-04-06 | 104.25 | 97.0 | 97.08 | 103.18 | 2261300.0 | 103.18 |
| 2020-04-03 | 93.76 | 86.69 | 92.33 | 91.07 | 2359000.0 | 91.07 |
| 2020-04-02 | 103.5 | 93.25 | 95.34 | 96.16 | 2132800.0 | 96.16 |
| 2020-04-01 | 100.43 | 92.14 | 96.94 | 95.98 | 2112000.0 | 95.98 |
| 2020-03-31 | 105.74 | 94.64 | 95.12 | 102.9 | 3265600.0 | 102.9 |
| 2020-03-30 | 95.49 | 86.0 | 88.43 | 95.16 | 2248800.0 | 95.16 |
| 2020-03-27 | 92.99 | 86.45 | 92.1 | 90.15 | 2617400.0 | 90.15 |
| 2020-03-26 | 101.26 | 90.29 | 95.13 | 99.18 | 2516100.0 | 99.18 |
| 2020-03-25 | 101.18 | 82.54 | 89.32 | 93.19 | 2442700.0 | 93.19 |
| 2020-03-24 | 89.68 | 77.33 | 77.52 | 86.61 | 2780300.0 | 86.61 |
| 2020-03-23 | 72.54 | 63.77 | 69.16 | 70.89 | 2183200.0 | 70.89 |
| 2020-03-20 | 82.04 | 69.97 | 79.53 | 70.1 | 2519700.0 | 70.1 |
| 2020-03-19 | 79.4 | 63.58 | 67.81 | 77.71 | 2863700.0 | 77.71 |
| 2020-03-18 | 75.54 | 58.85 | 73.94 | 69.59 | 3458200.0 | 69.59 |
| 2020-03-17 | 86.03 | 74.62 | 85.1 | 81.43 | 2620100.0 | 81.43 |
| 2020-03-16 | 90.39 | 76.09 | 78.0 | 83.23 | 2732400.0 | 83.23 |
| 2020-03-13 | 91.56 | 83.01 | 90.2 | 91.01 | 2487300.0 | 91.01 |
| 2020-03-12 | 94.05 | 83.0 | 91.02 | 83.23 | 3399200.0 | 83.23 |
| 2020-03-11 | 104.21 | 98.38 | 102.34 | 99.72 | 2691200.0 | 99.72 |
| 2020-03-10 | 108.85 | 97.96 | 104.97 | 107.42 | 2642200.0 | 107.42 |
| 2020-03-09 | 106.77 | 97.9 | 100.99 | 98.96 | 3339800.0 | 98.96 |
| 2020-03-06 | 118.36 | 111.65 | 114.05 | 115.67 | 2691400.0 | 115.67 |
| 2020-03-05 | 125.74 | 118.67 | 125.36 | 119.82 | 1923300.0 | 119.82 |
| 2020-03-04 | 132.33 | 126.38 | 131.06 | 130.16 | 1566600.0 | 130.16 |
| 2020-03-03 | 138.61 | 126.57 | 135.41 | 128.64 | 1508500.0 | 128.64 |
| 2020-03-02 | 135.8 | 127.0 | 134.52 | 135.8 | 1979100.0 | 135.8 |
| 2020-02-28 | 135.36 | 124.1 | 124.54 | 132.48 | 2541400.0 | 132.48 |
| 2020-02-27 | 136.83 | 123.63 | 126.32 | 129.64 | 1918300.0 | 129.64 |
| 2020-02-26 | 137.69 | 131.56 | 136.65 | 131.72 | 1450000.0 | 131.72 |
| 2020-02-25 | 143.5 | 132.72 | 142.66 | 134.64 | 1736900.0 | 134.64 |
| 2020-02-24 | 143.97 | 139.43 | 143.73 | 141.95 | 1431300.0 | 141.95 |
| 2020-02-21 | 154.47 | 150.8 | 153.72 | 151.41 | 973000.0 | 151.41 |
| 2020-02-20 | 159.12 | 152.55 | 152.76 | 155.72 | 821800.0 | 155.72 |
| 2020-02-19 | 156.49 | 153.16 | 154.85 | 153.55 | 619500.0 | 153.55 |
| 2020-02-18 | 156.59 | 151.52 | 155.25 | 153.98 | 847900.0 | 153.98 |