| 名前 | Vulcan Materials Company (Holding Company) Common Stock |
| ティッカー | VMC |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 167.53 | 159.02 | 160.82 | 162.45 | 957000.0 | 162.45 |
| 2021-02-12 | 164.73 | 158.84 | 159.03 | 164.5 | 787600.0 | 164.5 |
| 2021-02-11 | 161.53 | 158.75 | 159.6 | 160.06 | 608000.0 | 160.06 |
| 2021-02-10 | 161.09 | 155.39 | 156.68 | 159.24 | 723900.0 | 159.24 |
| 2021-02-09 | 157.73 | 153.33 | 154.36 | 155.65 | 609100.0 | 155.65 |
| 2021-02-08 | 156.25 | 152.71 | 154.25 | 154.18 | 490000.0 | 154.18 |
| 2021-02-05 | 154.86 | 152.25 | 154.86 | 152.94 | 587600.0 | 152.94 |
| 2021-02-04 | 155.33 | 150.83 | 152.79 | 153.15 | 722600.0 | 153.15 |
| 2021-02-03 | 154.03 | 151.5 | 151.82 | 152.35 | 514500.0 | 152.35 |
| 2021-02-02 | 155.12 | 151.9 | 153.57 | 151.93 | 476200.0 | 151.93 |
| 2021-02-01 | 152.49 | 148.52 | 150.71 | 152.0 | 551900.0 | 152.0 |
| 2021-01-29 | 150.64 | 146.26 | 148.04 | 149.14 | 860900.0 | 149.14 |
| 2021-01-28 | 150.1 | 146.96 | 148.65 | 148.96 | 627700.0 | 148.96 |
| 2021-01-27 | 148.73 | 143.1 | 147.84 | 146.03 | 913200.0 | 146.03 |
| 2021-01-26 | 158.03 | 150.22 | 158.03 | 150.5 | 695500.0 | 150.5 |
| 2021-01-25 | 158.06 | 155.08 | 158.0 | 156.81 | 732800.0 | 156.81 |
| 2021-01-22 | 159.18 | 155.89 | 157.63 | 158.37 | 684300.0 | 158.37 |
| 2021-01-21 | 162.35 | 158.04 | 160.35 | 158.86 | 624000.0 | 158.86 |
| 2021-01-20 | 161.01 | 159.2 | 159.48 | 160.62 | 575600.0 | 160.62 |
| 2021-01-19 | 161.55 | 158.29 | 161.21 | 158.86 | 639900.0 | 158.86 |
| 2021-01-15 | 161.31 | 157.12 | 158.82 | 160.92 | 717600.0 | 160.92 |
| 2021-01-14 | 162.71 | 159.85 | 162.11 | 160.62 | 694400.0 | 160.62 |
| 2021-01-13 | 166.07 | 160.97 | 165.01 | 161.6 | 839000.0 | 161.6 |
| 2021-01-12 | 168.24 | 162.02 | 162.99 | 166.2 | 963000.0 | 166.2 |
| 2021-01-11 | 164.27 | 160.24 | 161.2 | 163.0 | 615600.0 | 163.0 |
| 2021-01-08 | 164.12 | 160.0 | 161.91 | 162.83 | 801800.0 | 162.83 |
| 2021-01-07 | 163.97 | 159.55 | 162.2 | 162.01 | 952300.0 | 162.01 |
| 2021-01-06 | 163.27 | 155.1 | 156.0 | 160.76 | 2826100.0 | 160.76 |
| 2021-01-05 | 148.02 | 145.6 | 146.53 | 147.57 | 663100.0 | 147.57 |
| 2021-01-04 | 151.0 | 145.58 | 149.03 | 146.53 | 766600.0 | 146.53 |
| 2020-12-31 | 148.82 | 144.5 | 145.9 | 148.31 | 464400.0 | 148.31 |
| 2020-12-30 | 147.45 | 143.24 | 143.24 | 146.47 | 514000.0 | 146.47 |
| 2020-12-29 | 146.4 | 142.24 | 146.26 | 142.77 | 512200.0 | 142.77 |
| 2020-12-28 | 147.87 | 143.39 | 144.14 | 146.17 | 633900.0 | 146.17 |
| 2020-12-24 | 143.37 | 141.72 | 142.94 | 143.22 | 185900.0 | 143.22 |
| 2020-12-23 | 143.87 | 141.24 | 143.19 | 142.71 | 644600.0 | 142.71 |
| 2020-12-22 | 146.08 | 142.6 | 144.99 | 143.27 | 641400.0 | 143.27 |
| 2020-12-21 | 146.78 | 140.74 | 141.42 | 144.54 | 1051300.0 | 144.54 |
| 2020-12-18 | 145.87 | 139.09 | 140.0 | 145.22 | 2209600.0 | 145.22 |
| 2020-12-17 | 139.8 | 137.73 | 138.25 | 139.54 | 763400.0 | 139.54 |
| 2020-12-16 | 139.43 | 136.22 | 138.98 | 137.69 | 934400.0 | 137.69 |
| 2020-12-15 | 137.92 | 134.53 | 136.31 | 137.44 | 1040400.0 | 137.44 |
| 2020-12-14 | 140.0 | 135.32 | 139.5 | 135.44 | 675800.0 | 135.44 |
| 2020-12-11 | 139.48 | 137.23 | 137.98 | 138.88 | 599500.0 | 138.88 |
| 2020-12-10 | 141.11 | 137.36 | 140.85 | 137.76 | 1448400.0 | 137.76 |
| 2020-12-09 | 144.09 | 140.54 | 144.09 | 141.75 | 904500.0 | 141.75 |
| 2020-12-08 | 146.59 | 144.04 | 144.04 | 144.45 | 455700.0 | 144.45 |
| 2020-12-07 | 146.41 | 144.39 | 145.19 | 146.08 | 527700.0 | 146.08 |
| 2020-12-04 | 146.72 | 144.1 | 144.43 | 146.44 | 612800.0 | 146.44 |
| 2020-12-03 | 145.77 | 138.76 | 140.42 | 144.57 | 1164900.0 | 144.57 |
| 2020-12-02 | 144.08 | 140.61 | 142.54 | 140.84 | 541000.0 | 140.84 |
| 2020-12-01 | 145.24 | 141.22 | 141.6 | 143.35 | 906100.0 | 143.35 |
| 2020-11-30 | 142.06 | 137.88 | 141.9 | 139.65 | 811200.0 | 139.65 |
| 2020-11-27 | 144.79 | 140.52 | 144.0 | 142.33 | 298000.0 | 142.33 |
| 2020-11-25 | 144.86 | 140.87 | 143.87 | 144.02 | 685600.0 | 144.02 |
| 2020-11-24 | 145.54 | 140.1 | 141.08 | 144.93 | 959300.0 | 144.93 |
| 2020-11-23 | 141.82 | 137.98 | 140.51 | 138.85 | 766900.0 | 138.85 |
| 2020-11-20 | 139.87 | 135.51 | 139.05 | 139.39 | 728900.0 | 139.39 |
| 2020-11-19 | 142.26 | 138.39 | 140.02 | 140.11 | 541200.0 | 140.11 |
| 2020-11-18 | 142.69 | 139.29 | 141.1 | 140.81 | 589400.0 | 140.81 |
| 2020-11-17 | 141.44 | 138.79 | 140.25 | 140.54 | 549700.0 | 140.54 |
| 2020-11-16 | 143.64 | 138.0 | 141.06 | 141.47 | 690000.0 | 141.47 |
| 2020-11-13 | 142.48 | 137.07 | 140.43 | 137.98 | 900400.0 | 137.64 |
| 2020-11-12 | 141.44 | 137.21 | 141.44 | 139.04 | 857100.0 | 138.7 |
| 2020-11-11 | 142.48 | 137.56 | 140.61 | 141.64 | 844500.0 | 141.29 |
| 2020-11-10 | 145.05 | 136.96 | 137.25 | 140.02 | 1536400.0 | 139.67 |
| 2020-11-09 | 144.44 | 133.35 | 143.58 | 135.68 | 2262400.0 | 135.35 |
| 2020-11-06 | 141.85 | 132.85 | 135.34 | 134.69 | 1138500.0 | 134.36 |
| 2020-11-05 | 141.0 | 132.06 | 133.0 | 137.47 | 1926300.0 | 137.13 |
| 2020-11-04 | 142.85 | 131.36 | 140.61 | 136.36 | 3240500.0 | 136.02 |
| 2020-11-03 | 151.42 | 148.16 | 150.39 | 150.16 | 1009100.0 | 149.79 |
| 2020-11-02 | 149.7 | 145.99 | 146.47 | 149.44 | 1218000.0 | 149.07 |
| 2020-10-30 | 145.9 | 141.37 | 142.18 | 144.84 | 834200.0 | 144.48 |
| 2020-10-29 | 145.94 | 137.1 | 137.75 | 143.5 | 1047600.0 | 143.15 |
| 2020-10-28 | 139.42 | 136.34 | 139.08 | 137.48 | 942000.0 | 137.14 |
| 2020-10-27 | 142.9 | 140.63 | 141.44 | 142.1 | 565700.0 | 141.75 |
| 2020-10-26 | 144.07 | 140.01 | 143.28 | 141.09 | 806900.0 | 140.74 |
| 2020-10-23 | 146.57 | 143.87 | 146.31 | 145.41 | 727100.0 | 145.05 |
| 2020-10-22 | 146.13 | 143.38 | 144.13 | 144.83 | 513300.0 | 144.47 |
| 2020-10-21 | 147.3 | 144.19 | 144.56 | 144.7 | 607800.0 | 144.34 |
| 2020-10-20 | 148.2 | 144.19 | 146.92 | 145.45 | 592100.0 | 145.09 |
| 2020-10-19 | 146.93 | 144.33 | 146.73 | 145.62 | 636800.0 | 145.26 |
| 2020-10-16 | 147.97 | 145.52 | 147.18 | 146.42 | 876000.0 | 146.06 |
| 2020-10-15 | 146.97 | 143.85 | 146.08 | 145.83 | 940200.0 | 145.47 |
| 2020-10-14 | 148.58 | 146.04 | 146.89 | 147.73 | 937500.0 | 147.37 |
| 2020-10-13 | 147.14 | 144.37 | 145.25 | 145.9 | 1127700.0 | 145.54 |
| 2020-10-12 | 152.19 | 148.18 | 151.27 | 150.09 | 788500.0 | 149.72 |
| 2020-10-09 | 153.51 | 149.44 | 153.13 | 150.78 | 980000.0 | 150.41 |
| 2020-10-08 | 153.88 | 148.66 | 149.99 | 153.09 | 1698500.0 | 152.71 |
| 2020-10-07 | 147.75 | 143.33 | 143.81 | 146.48 | 923500.0 | 146.12 |
| 2020-10-06 | 147.15 | 140.62 | 142.11 | 141.31 | 1611500.0 | 140.96 |
| 2020-10-05 | 143.63 | 137.98 | 138.0 | 141.55 | 1533200.0 | 141.2 |
| 2020-10-02 | 138.05 | 132.25 | 132.25 | 136.8 | 1159200.0 | 136.46 |
| 2020-10-01 | 138.81 | 133.83 | 136.0 | 134.38 | 975100.0 | 134.05 |
| 2020-09-30 | 136.44 | 133.24 | 133.36 | 135.54 | 1029100.0 | 135.21 |
| 2020-09-29 | 133.6 | 131.18 | 132.85 | 132.7 | 544200.0 | 132.37 |
| 2020-09-28 | 135.71 | 131.74 | 131.74 | 133.72 | 708500.0 | 133.39 |
| 2020-09-25 | 131.22 | 126.8 | 126.8 | 130.48 | 829600.0 | 130.16 |
| 2020-09-24 | 130.47 | 125.6 | 126.07 | 128.54 | 683100.0 | 128.22 |
| 2020-09-23 | 132.08 | 126.39 | 129.59 | 126.42 | 1256900.0 | 126.11 |
| 2020-09-22 | 129.08 | 126.3 | 126.81 | 128.43 | 487400.0 | 128.11 |
| 2020-09-21 | 129.42 | 124.58 | 128.18 | 126.67 | 732400.0 | 126.36 |
| 2020-09-18 | 134.7 | 131.33 | 132.87 | 131.39 | 980200.0 | 131.07 |
| 2020-09-17 | 134.24 | 129.91 | 131.81 | 133.75 | 752300.0 | 133.42 |
| 2020-09-16 | 134.58 | 129.77 | 132.25 | 133.29 | 1135100.0 | 132.96 |
| 2020-09-15 | 134.14 | 130.69 | 130.91 | 131.42 | 830100.0 | 131.1 |
| 2020-09-14 | 130.8 | 126.36 | 126.5 | 130.34 | 740300.0 | 130.02 |
| 2020-09-11 | 129.41 | 123.01 | 123.46 | 125.98 | 995700.0 | 125.67 |
| 2020-09-10 | 124.76 | 121.68 | 122.26 | 123.33 | 593100.0 | 123.03 |
| 2020-09-09 | 122.91 | 119.68 | 122.03 | 121.66 | 846300.0 | 121.36 |
| 2020-09-08 | 124.66 | 121.76 | 124.66 | 122.37 | 1121200.0 | 122.07 |
| 2020-09-04 | 126.24 | 123.46 | 124.99 | 125.0 | 855700.0 | 124.69 |
| 2020-09-03 | 127.2 | 122.45 | 125.78 | 123.93 | 765900.0 | 123.62 |
| 2020-09-02 | 126.0 | 120.37 | 122.01 | 125.4 | 892200.0 | 125.09 |
| 2020-09-01 | 122.27 | 119.28 | 119.54 | 122.22 | 957300.0 | 121.92 |
| 2020-08-31 | 122.94 | 119.95 | 122.87 | 120.0 | 915000.0 | 119.7 |
| 2020-08-28 | 124.46 | 121.45 | 124.42 | 122.89 | 655800.0 | 122.59 |
| 2020-08-27 | 125.63 | 123.76 | 123.85 | 124.06 | 890400.0 | 123.75 |
| 2020-08-26 | 123.79 | 121.49 | 123.3 | 122.89 | 1157300.0 | 122.59 |
| 2020-08-25 | 125.62 | 122.52 | 125.25 | 124.51 | 1344600.0 | 124.2 |
| 2020-08-24 | 126.79 | 124.03 | 126.52 | 124.67 | 856600.0 | 124.36 |
| 2020-08-21 | 126.4 | 124.81 | 125.63 | 125.83 | 560000.0 | 125.52 |
| 2020-08-20 | 126.69 | 125.33 | 126.01 | 126.11 | 389200.0 | 125.8 |
| 2020-08-19 | 129.23 | 126.71 | 128.54 | 127.03 | 526200.0 | 126.72 |
| 2020-08-18 | 130.83 | 128.24 | 130.32 | 128.64 | 452300.0 | 128.32 |
| 2020-08-17 | 131.09 | 129.48 | 129.75 | 130.03 | 585600.0 | 129.37 |
| 2020-08-14 | 130.89 | 128.55 | 129.02 | 129.74 | 313500.0 | 129.08 |
| 2020-08-13 | 131.81 | 128.98 | 130.5 | 129.64 | 484400.0 | 128.98 |
| 2020-08-12 | 134.28 | 130.74 | 133.57 | 131.89 | 908400.0 | 131.22 |
| 2020-08-11 | 136.14 | 132.7 | 133.53 | 133.24 | 760500.0 | 132.56 |
| 2020-08-10 | 132.65 | 130.47 | 131.1 | 132.06 | 1028400.0 | 131.39 |
| 2020-08-07 | 130.69 | 125.84 | 126.39 | 130.08 | 1163600.0 | 129.42 |
| 2020-08-06 | 127.42 | 125.0 | 125.08 | 126.4 | 1059500.0 | 125.76 |
| 2020-08-05 | 128.55 | 123.02 | 125.22 | 126.54 | 1445700.0 | 125.9 |
| 2020-08-04 | 124.92 | 118.09 | 118.09 | 124.33 | 2278100.0 | 123.7 |
| 2020-08-03 | 119.14 | 115.62 | 118.0 | 117.53 | 1254500.0 | 116.93 |
| 2020-07-31 | 119.97 | 114.84 | 119.53 | 117.42 | 1499900.0 | 116.82 |
| 2020-07-30 | 121.0 | 118.59 | 119.69 | 119.68 | 702400.0 | 119.07 |
| 2020-07-29 | 122.08 | 119.97 | 121.07 | 121.08 | 870300.0 | 120.47 |
| 2020-07-28 | 127.61 | 120.27 | 127.58 | 120.5 | 1748300.0 | 119.89 |
| 2020-07-27 | 128.29 | 125.83 | 126.46 | 128.13 | 836400.0 | 127.48 |
| 2020-07-24 | 127.71 | 125.63 | 127.07 | 127.28 | 926400.0 | 126.63 |
| 2020-07-23 | 128.36 | 126.25 | 127.1 | 127.13 | 576300.0 | 126.49 |
| 2020-07-22 | 128.88 | 126.62 | 127.79 | 127.15 | 565400.0 | 126.51 |
| 2020-07-21 | 128.21 | 125.43 | 125.5 | 126.96 | 525700.0 | 126.32 |
| 2020-07-20 | 125.4 | 123.29 | 124.37 | 125.11 | 571600.0 | 124.48 |
| 2020-07-17 | 126.16 | 124.05 | 125.02 | 124.95 | 518900.0 | 124.32 |
| 2020-07-16 | 124.4 | 122.53 | 122.82 | 124.23 | 577100.0 | 123.6 |
| 2020-07-15 | 125.35 | 122.61 | 122.61 | 123.53 | 879400.0 | 122.9 |
| 2020-07-14 | 121.14 | 118.28 | 119.25 | 120.83 | 612300.0 | 120.22 |
| 2020-07-13 | 122.14 | 118.45 | 120.0 | 119.16 | 705000.0 | 118.56 |
| 2020-07-10 | 119.44 | 116.78 | 117.0 | 118.79 | 657400.0 | 118.19 |
| 2020-07-09 | 119.49 | 114.44 | 118.85 | 117.1 | 1243200.0 | 116.51 |
| 2020-07-08 | 123.63 | 118.87 | 122.28 | 119.12 | 1087100.0 | 118.52 |
| 2020-07-07 | 123.07 | 122.04 | 122.29 | 122.67 | 1716200.0 | 122.05 |
| 2020-07-06 | 123.89 | 122.25 | 123.0 | 123.73 | 1268400.0 | 123.1 |
| 2020-07-02 | 121.28 | 117.59 | 118.58 | 120.82 | 1674100.0 | 120.21 |
| 2020-07-01 | 117.36 | 114.33 | 116.36 | 115.96 | 1119000.0 | 115.37 |
| 2020-06-30 | 116.42 | 113.91 | 115.92 | 115.85 | 1200300.0 | 115.26 |
| 2020-06-29 | 116.74 | 114.21 | 114.77 | 116.02 | 1169500.0 | 115.43 |
| 2020-06-26 | 116.64 | 111.51 | 115.98 | 112.8 | 3678100.0 | 112.23 |
| 2020-06-25 | 117.47 | 114.91 | 116.96 | 116.91 | 1507100.0 | 116.32 |
| 2020-06-24 | 119.66 | 116.64 | 117.88 | 118.06 | 1299300.0 | 117.46 |
| 2020-06-23 | 121.71 | 118.78 | 121.45 | 119.64 | 818200.0 | 119.03 |
| 2020-06-22 | 119.94 | 117.74 | 118.76 | 119.71 | 719200.0 | 119.1 |
| 2020-06-19 | 123.5 | 119.8 | 123.5 | 120.05 | 1212900.0 | 119.44 |
| 2020-06-18 | 122.99 | 117.63 | 117.97 | 121.03 | 969500.0 | 120.42 |
| 2020-06-17 | 123.62 | 118.36 | 123.0 | 118.99 | 1014500.0 | 118.39 |
| 2020-06-16 | 128.24 | 120.53 | 125.28 | 123.15 | 3247700.0 | 122.53 |
| 2020-06-15 | 113.66 | 107.0 | 108.43 | 113.23 | 801200.0 | 112.66 |
| 2020-06-12 | 115.8 | 110.17 | 113.4 | 112.09 | 1026900.0 | 111.52 |
| 2020-06-11 | 114.44 | 108.89 | 111.81 | 109.09 | 1936700.0 | 108.54 |
| 2020-06-10 | 117.83 | 114.49 | 116.58 | 116.07 | 710900.0 | 115.48 |
| 2020-06-09 | 122.72 | 117.62 | 121.5 | 118.03 | 1190600.0 | 117.43 |
| 2020-06-08 | 127.01 | 122.61 | 125.04 | 124.06 | 1021700.0 | 123.43 |
| 2020-06-05 | 128.79 | 123.23 | 125.27 | 124.13 | 1135100.0 | 123.5 |
| 2020-06-04 | 122.6 | 117.53 | 117.56 | 120.64 | 1461400.0 | 120.03 |
| 2020-06-03 | 119.42 | 111.8 | 112.14 | 118.33 | 2469900.0 | 117.73 |
| 2020-06-02 | 110.64 | 107.1 | 107.81 | 110.59 | 2537100.0 | 110.03 |
| 2020-06-01 | 109.28 | 107.11 | 108.07 | 107.34 | 1692000.0 | 106.8 |
| 2020-05-29 | 109.96 | 108.0 | 109.61 | 108.32 | 843600.0 | 107.77 |
| 2020-05-28 | 113.11 | 109.74 | 112.7 | 110.37 | 1107300.0 | 109.81 |
| 2020-05-27 | 111.58 | 106.98 | 108.85 | 111.51 | 2153300.0 | 110.94 |
| 2020-05-26 | 105.22 | 101.02 | 103.5 | 104.73 | 1791800.0 | 104.2 |
| 2020-05-22 | 102.13 | 98.6 | 101.75 | 99.84 | 1013900.0 | 99.33 |
| 2020-05-21 | 102.4 | 99.61 | 100.81 | 100.63 | 961000.0 | 100.12 |
| 2020-05-20 | 102.41 | 99.0 | 99.35 | 101.47 | 1476900.0 | 100.62 |
| 2020-05-19 | 101.5 | 98.75 | 101.27 | 99.06 | 928800.0 | 98.23 |
| 2020-05-18 | 102.23 | 99.09 | 99.55 | 101.24 | 1288300.0 | 100.39 |
| 2020-05-15 | 98.36 | 95.47 | 96.92 | 96.07 | 2076600.0 | 95.26 |
| 2020-05-14 | 98.27 | 88.6 | 91.57 | 96.86 | 1870100.0 | 96.05 |
| 2020-05-13 | 100.46 | 92.79 | 97.79 | 93.05 | 1460400.0 | 92.27 |
| 2020-05-12 | 99.61 | 97.37 | 97.62 | 98.73 | 1283400.0 | 97.9 |
| 2020-05-11 | 99.86 | 94.61 | 99.86 | 97.11 | 2016500.0 | 96.29 |
| 2020-05-08 | 104.65 | 100.52 | 104.0 | 101.11 | 1219500.0 | 100.26 |
| 2020-05-07 | 104.34 | 100.33 | 101.0 | 102.18 | 1066600.0 | 101.32 |
| 2020-05-06 | 111.34 | 99.76 | 110.82 | 100.31 | 1781600.0 | 99.47 |
| 2020-05-05 | 114.13 | 107.62 | 112.62 | 108.04 | 1401000.0 | 107.13 |
| 2020-05-04 | 112.06 | 107.66 | 108.86 | 111.73 | 1157800.0 | 110.79 |
| 2020-05-01 | 111.97 | 107.87 | 110.9 | 110.68 | 983900.0 | 109.75 |
| 2020-04-30 | 115.18 | 112.0 | 115.18 | 112.97 | 1262400.0 | 112.02 |
| 2020-04-29 | 117.87 | 112.78 | 113.31 | 116.65 | 1478900.0 | 115.67 |
| 2020-04-28 | 114.19 | 110.61 | 110.75 | 110.77 | 1214000.0 | 109.84 |
| 2020-04-27 | 109.09 | 103.65 | 103.65 | 108.28 | 1325300.0 | 107.37 |
| 2020-04-24 | 103.98 | 100.92 | 103.15 | 102.03 | 1541200.0 | 101.17 |
| 2020-04-23 | 105.86 | 100.71 | 105.25 | 101.2 | 2290200.0 | 100.35 |
| 2020-04-22 | 108.54 | 104.2 | 107.98 | 104.9 | 891400.0 | 104.02 |
| 2020-04-21 | 107.1 | 104.58 | 105.36 | 106.0 | 1068400.0 | 105.11 |
| 2020-04-20 | 111.89 | 107.4 | 110.29 | 108.0 | 1347900.0 | 107.09 |
| 2020-04-17 | 112.48 | 108.15 | 109.24 | 112.03 | 1203100.0 | 111.09 |
| 2020-04-16 | 110.05 | 105.05 | 109.66 | 106.23 | 1708800.0 | 105.34 |
| 2020-04-15 | 110.21 | 106.59 | 108.8 | 110.18 | 1659500.0 | 109.25 |
| 2020-04-14 | 112.9 | 108.98 | 111.15 | 112.47 | 1209300.0 | 111.52 |
| 2020-04-13 | 114.79 | 108.39 | 113.88 | 109.43 | 1523700.0 | 108.51 |
| 2020-04-09 | 124.48 | 112.56 | 115.29 | 113.1 | 2769300.0 | 112.15 |
| 2020-04-08 | 113.36 | 106.0 | 108.16 | 112.97 | 1182300.0 | 112.02 |
| 2020-04-07 | 113.85 | 107.23 | 107.82 | 107.92 | 1600800.0 | 107.01 |
| 2020-04-06 | 104.26 | 101.3 | 101.98 | 103.17 | 1997400.0 | 102.3 |
| 2020-04-03 | 107.73 | 94.1 | 106.94 | 99.21 | 1988500.0 | 98.38 |
| 2020-04-02 | 110.88 | 104.32 | 107.83 | 107.3 | 2667100.0 | 106.4 |
| 2020-04-01 | 112.67 | 102.96 | 104.2 | 107.12 | 2616100.0 | 106.22 |
| 2020-03-31 | 113.21 | 98.51 | 100.61 | 108.07 | 2921900.0 | 107.16 |
| 2020-03-30 | 102.24 | 96.2 | 99.18 | 101.86 | 1034300.0 | 101.0 |
| 2020-03-27 | 103.11 | 97.23 | 98.68 | 99.21 | 1741500.0 | 98.38 |
| 2020-03-26 | 103.0 | 95.79 | 96.24 | 102.22 | 1451900.0 | 101.36 |
| 2020-03-25 | 100.01 | 84.05 | 84.98 | 95.74 | 2192400.0 | 94.94 |
| 2020-03-24 | 88.3 | 82.73 | 85.01 | 85.44 | 3488100.0 | 84.72 |
| 2020-03-23 | 85.88 | 77.84 | 84.2 | 82.02 | 1956900.0 | 81.33 |
| 2020-03-20 | 91.8 | 83.53 | 90.56 | 84.65 | 3278700.0 | 83.94 |
| 2020-03-19 | 91.59 | 73.09 | 77.02 | 90.22 | 2696200.0 | 89.46 |
| 2020-03-18 | 89.11 | 65.56 | 88.5 | 76.61 | 2865300.0 | 75.97 |
| 2020-03-17 | 98.47 | 92.54 | 97.46 | 92.99 | 1774100.0 | 92.21 |
| 2020-03-16 | 102.01 | 95.0 | 100.49 | 95.0 | 1575800.0 | 94.2 |
| 2020-03-13 | 112.92 | 102.29 | 112.92 | 109.77 | 2147300.0 | 108.85 |
| 2020-03-12 | 118.8 | 106.78 | 111.1 | 107.12 | 2366900.0 | 106.22 |
| 2020-03-11 | 120.15 | 115.24 | 119.82 | 117.61 | 1454800.0 | 116.62 |
| 2020-03-10 | 123.29 | 117.22 | 121.36 | 123.0 | 1539400.0 | 121.97 |
| 2020-03-09 | 124.2 | 116.67 | 120.94 | 118.74 | 1425700.0 | 117.74 |
| 2020-03-06 | 128.07 | 123.04 | 126.39 | 127.44 | 1387700.0 | 126.37 |
| 2020-03-05 | 132.45 | 127.46 | 131.52 | 129.75 | 1129700.0 | 128.66 |
| 2020-03-04 | 134.89 | 129.0 | 129.92 | 134.73 | 1515700.0 | 133.6 |
| 2020-03-03 | 131.84 | 126.96 | 128.22 | 128.08 | 2133200.0 | 127.0 |
| 2020-03-02 | 126.25 | 119.69 | 120.68 | 125.84 | 1619600.0 | 124.78 |
| 2020-02-28 | 120.37 | 113.2 | 115.95 | 120.26 | 2431900.0 | 119.25 |
| 2020-02-27 | 123.69 | 118.45 | 119.48 | 118.72 | 2282500.0 | 117.72 |
| 2020-02-26 | 126.51 | 119.37 | 125.74 | 121.02 | 1911200.0 | 120.0 |
| 2020-02-25 | 130.73 | 124.58 | 129.78 | 124.84 | 901000.0 | 123.79 |
| 2020-02-24 | 131.21 | 127.99 | 130.0 | 130.22 | 994600.0 | 128.79 |
| 2020-02-21 | 135.71 | 133.14 | 135.42 | 133.95 | 1032300.0 | 132.48 |
| 2020-02-20 | 137.38 | 134.22 | 135.39 | 135.79 | 1299600.0 | 134.3 |
| 2020-02-19 | 137.61 | 134.38 | 136.45 | 135.4 | 1220000.0 | 133.91 |
| 2020-02-18 | 143.64 | 136.3 | 142.74 | 137.17 | 2306400.0 | 135.66 |