| 名前 | NewMarket Corp Common Stock |
| ティッカー | NEU |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 400.07 | 388.17 | 400.07 | 389.38 | 18200.0 | 389.38 |
| 2021-02-12 | 400.75 | 393.39 | 400.75 | 400.17 | 17000.0 | 400.17 |
| 2021-02-11 | 403.19 | 393.18 | 400.55 | 399.96 | 24200.0 | 399.96 |
| 2021-02-10 | 399.02 | 392.9 | 392.9 | 397.17 | 22600.0 | 397.17 |
| 2021-02-09 | 397.62 | 389.87 | 392.59 | 391.44 | 23200.0 | 391.44 |
| 2021-02-08 | 391.98 | 382.19 | 387.32 | 391.97 | 42200.0 | 391.97 |
| 2021-02-05 | 396.38 | 382.08 | 396.38 | 387.43 | 39200.0 | 387.43 |
| 2021-02-04 | 418.9 | 383.74 | 411.0 | 392.89 | 49100.0 | 392.89 |
| 2021-02-03 | 408.96 | 401.29 | 403.76 | 407.54 | 27000.0 | 407.54 |
| 2021-02-02 | 410.59 | 405.25 | 410.59 | 405.25 | 16300.0 | 405.25 |
| 2021-02-01 | 408.89 | 391.14 | 394.58 | 408.18 | 34400.0 | 408.18 |
| 2021-01-29 | 399.86 | 390.73 | 399.76 | 392.19 | 29800.0 | 392.19 |
| 2021-01-28 | 405.84 | 398.31 | 405.84 | 401.11 | 21500.0 | 401.11 |
| 2021-01-27 | 406.64 | 398.76 | 406.64 | 402.6 | 36500.0 | 402.6 |
| 2021-01-26 | 419.74 | 409.87 | 419.74 | 411.72 | 30400.0 | 411.72 |
| 2021-01-25 | 417.38 | 411.73 | 412.35 | 417.18 | 17800.0 | 417.18 |
| 2021-01-22 | 416.68 | 412.0 | 416.68 | 415.34 | 24800.0 | 415.34 |
| 2021-01-21 | 425.66 | 420.24 | 423.3 | 420.24 | 19000.0 | 420.24 |
| 2021-01-20 | 426.68 | 423.69 | 424.8 | 425.05 | 34000.0 | 425.05 |
| 2021-01-19 | 428.54 | 420.47 | 424.67 | 423.36 | 30200.0 | 423.36 |
| 2021-01-15 | 428.53 | 422.74 | 422.86 | 422.79 | 15400.0 | 422.79 |
| 2021-01-14 | 429.49 | 421.5 | 423.07 | 424.35 | 20800.0 | 424.35 |
| 2021-01-13 | 427.0 | 421.56 | 427.0 | 423.24 | 28100.0 | 423.24 |
| 2021-01-12 | 428.94 | 422.68 | 422.68 | 427.46 | 19700.0 | 427.46 |
| 2021-01-11 | 426.12 | 420.45 | 420.55 | 424.22 | 20400.0 | 424.22 |
| 2021-01-08 | 429.3 | 418.48 | 427.69 | 426.26 | 37000.0 | 426.26 |
| 2021-01-07 | 432.55 | 427.39 | 429.32 | 428.4 | 30600.0 | 428.4 |
| 2021-01-06 | 430.26 | 415.78 | 415.78 | 428.63 | 61300.0 | 428.63 |
| 2021-01-05 | 415.41 | 405.54 | 405.54 | 411.92 | 29200.0 | 411.92 |
| 2021-01-04 | 404.49 | 398.02 | 402.12 | 402.63 | 29500.0 | 402.63 |
| 2020-12-31 | 402.45 | 396.55 | 400.26 | 398.29 | 21400.0 | 398.29 |
| 2020-12-30 | 401.84 | 396.0 | 396.0 | 399.31 | 17100.0 | 399.31 |
| 2020-12-29 | 399.65 | 393.77 | 399.61 | 396.13 | 24600.0 | 396.13 |
| 2020-12-28 | 408.68 | 399.07 | 402.54 | 400.2 | 22400.0 | 400.2 |
| 2020-12-24 | 399.85 | 395.1 | 398.0 | 399.68 | 12600.0 | 399.68 |
| 2020-12-23 | 398.71 | 392.0 | 395.57 | 397.63 | 67700.0 | 397.63 |
| 2020-12-22 | 399.13 | 392.84 | 393.0 | 394.36 | 30700.0 | 394.36 |
| 2020-12-21 | 399.0 | 392.18 | 395.9 | 393.67 | 33600.0 | 393.67 |
| 2020-12-18 | 406.87 | 399.09 | 406.76 | 399.57 | 121400.0 | 399.57 |
| 2020-12-17 | 406.69 | 395.11 | 396.97 | 405.38 | 44200.0 | 405.38 |
| 2020-12-16 | 401.8 | 393.0 | 401.8 | 394.69 | 27200.0 | 394.69 |
| 2020-12-15 | 401.75 | 389.12 | 396.72 | 399.47 | 35500.0 | 399.47 |
| 2020-12-14 | 398.64 | 391.62 | 396.67 | 396.46 | 33800.0 | 396.46 |
| 2020-12-11 | 395.93 | 391.18 | 392.1 | 393.76 | 31600.0 | 391.86 |
| 2020-12-10 | 396.05 | 387.68 | 393.39 | 391.96 | 29000.0 | 390.07 |
| 2020-12-09 | 396.03 | 387.83 | 391.02 | 392.33 | 24800.0 | 390.44 |
| 2020-12-08 | 388.72 | 378.21 | 379.59 | 386.63 | 20800.0 | 384.76 |
| 2020-12-07 | 386.05 | 381.39 | 384.21 | 382.0 | 32100.0 | 380.16 |
| 2020-12-04 | 385.79 | 375.46 | 377.9 | 383.77 | 25200.0 | 381.92 |
| 2020-12-03 | 378.0 | 373.42 | 375.3 | 374.36 | 22700.0 | 372.55 |
| 2020-12-02 | 378.36 | 374.31 | 378.36 | 375.32 | 22000.0 | 373.51 |
| 2020-12-01 | 378.83 | 370.79 | 374.18 | 377.4 | 25300.0 | 375.58 |
| 2020-11-30 | 371.83 | 365.56 | 369.6 | 369.76 | 28500.0 | 367.98 |
| 2020-11-27 | 378.29 | 369.36 | 373.78 | 370.73 | 8400.0 | 368.94 |
| 2020-11-25 | 380.81 | 373.89 | 380.37 | 375.52 | 36400.0 | 373.71 |
| 2020-11-24 | 381.94 | 373.25 | 375.37 | 378.85 | 29700.0 | 377.02 |
| 2020-11-23 | 372.51 | 363.69 | 367.0 | 372.51 | 23100.0 | 370.71 |
| 2020-11-20 | 368.61 | 360.51 | 364.05 | 367.06 | 48200.0 | 365.29 |
| 2020-11-19 | 366.75 | 362.45 | 366.11 | 365.54 | 39900.0 | 363.78 |
| 2020-11-18 | 374.0 | 365.01 | 374.0 | 365.01 | 26800.0 | 363.25 |
| 2020-11-17 | 380.66 | 370.85 | 380.66 | 373.1 | 30800.0 | 371.3 |
| 2020-11-16 | 386.96 | 377.77 | 380.8 | 384.84 | 23500.0 | 382.98 |
| 2020-11-13 | 378.97 | 367.01 | 367.01 | 375.22 | 26300.0 | 373.41 |
| 2020-11-12 | 379.01 | 362.91 | 379.01 | 366.93 | 22000.0 | 365.16 |
| 2020-11-11 | 386.2 | 375.26 | 386.2 | 378.42 | 59600.0 | 376.59 |
| 2020-11-10 | 389.14 | 380.3 | 382.34 | 386.28 | 35600.0 | 384.42 |
| 2020-11-09 | 386.23 | 377.51 | 377.51 | 380.05 | 30600.0 | 378.22 |
| 2020-11-06 | 369.6 | 361.08 | 367.16 | 361.23 | 14800.0 | 359.49 |
| 2020-11-05 | 366.24 | 359.28 | 360.28 | 365.51 | 20500.0 | 363.75 |
| 2020-11-04 | 364.5 | 355.62 | 362.48 | 356.07 | 17600.0 | 354.35 |
| 2020-11-03 | 364.89 | 360.42 | 364.73 | 362.25 | 29800.0 | 360.5 |
| 2020-11-02 | 366.19 | 356.68 | 360.26 | 362.55 | 26200.0 | 360.8 |
| 2020-10-30 | 360.85 | 350.4 | 352.37 | 357.69 | 40800.0 | 355.96 |
| 2020-10-29 | 355.21 | 332.73 | 332.73 | 352.29 | 34400.0 | 350.59 |
| 2020-10-28 | 341.09 | 332.45 | 338.73 | 332.45 | 47800.0 | 330.85 |
| 2020-10-27 | 353.92 | 342.93 | 349.7 | 343.49 | 28900.0 | 341.83 |
| 2020-10-26 | 358.96 | 348.5 | 358.96 | 352.1 | 18500.0 | 350.4 |
| 2020-10-23 | 364.21 | 359.79 | 361.44 | 360.49 | 26000.0 | 358.75 |
| 2020-10-22 | 361.94 | 353.81 | 354.54 | 359.13 | 23000.0 | 357.4 |
| 2020-10-21 | 359.58 | 354.63 | 357.24 | 355.22 | 25600.0 | 353.51 |
| 2020-10-20 | 362.16 | 356.84 | 361.84 | 357.76 | 12800.0 | 356.03 |
| 2020-10-19 | 369.16 | 356.95 | 369.16 | 359.4 | 23800.0 | 357.67 |
| 2020-10-16 | 368.97 | 362.73 | 363.59 | 367.72 | 30500.0 | 365.95 |
| 2020-10-15 | 363.76 | 357.64 | 359.01 | 360.94 | 24700.0 | 359.2 |
| 2020-10-14 | 363.84 | 353.28 | 356.16 | 361.01 | 30400.0 | 359.27 |
| 2020-10-13 | 359.13 | 352.93 | 358.1 | 357.16 | 31500.0 | 355.44 |
| 2020-10-12 | 358.72 | 352.03 | 354.77 | 356.1 | 64100.0 | 354.38 |
| 2020-10-09 | 354.04 | 350.45 | 354.04 | 353.17 | 15700.0 | 351.47 |
| 2020-10-08 | 357.53 | 350.47 | 354.87 | 351.21 | 26100.0 | 349.52 |
| 2020-10-07 | 356.71 | 349.06 | 351.99 | 352.23 | 52700.0 | 350.53 |
| 2020-10-06 | 357.97 | 345.36 | 353.54 | 350.9 | 31500.0 | 349.21 |
| 2020-10-05 | 353.44 | 345.21 | 345.21 | 353.37 | 29000.0 | 351.66 |
| 2020-10-02 | 348.16 | 337.68 | 337.68 | 345.1 | 21700.0 | 343.43 |
| 2020-10-01 | 346.04 | 335.37 | 341.85 | 341.53 | 33100.0 | 339.88 |
| 2020-09-30 | 346.05 | 337.87 | 343.94 | 342.32 | 42900.0 | 340.67 |
| 2020-09-29 | 347.69 | 341.64 | 346.22 | 341.98 | 19000.0 | 340.33 |
| 2020-09-28 | 353.54 | 344.02 | 349.61 | 345.73 | 25700.0 | 344.06 |
| 2020-09-25 | 347.53 | 342.02 | 343.66 | 346.73 | 21900.0 | 345.06 |
| 2020-09-24 | 349.37 | 342.22 | 343.73 | 345.95 | 32700.0 | 344.28 |
| 2020-09-23 | 351.09 | 344.21 | 350.03 | 344.29 | 71700.0 | 342.63 |
| 2020-09-22 | 358.44 | 349.98 | 351.95 | 350.98 | 48600.0 | 349.29 |
| 2020-09-21 | 352.02 | 342.05 | 350.95 | 350.3 | 52500.0 | 348.61 |
| 2020-09-18 | 368.4 | 354.95 | 368.4 | 355.0 | 69900.0 | 353.29 |
| 2020-09-17 | 366.86 | 358.37 | 362.13 | 366.27 | 38400.0 | 364.5 |
| 2020-09-16 | 368.33 | 360.83 | 366.73 | 362.05 | 44100.0 | 360.3 |
| 2020-09-15 | 368.31 | 364.16 | 368.31 | 367.44 | 26700.0 | 365.67 |
| 2020-09-14 | 370.1 | 364.15 | 367.16 | 368.31 | 20100.0 | 366.53 |
| 2020-09-11 | 368.06 | 363.14 | 368.06 | 366.24 | 26300.0 | 362.58 |
| 2020-09-10 | 367.24 | 361.91 | 364.55 | 366.11 | 35300.0 | 362.45 |
| 2020-09-09 | 369.44 | 363.44 | 365.6 | 367.57 | 33700.0 | 363.9 |
| 2020-09-08 | 374.41 | 364.1 | 374.41 | 365.26 | 54100.0 | 361.61 |
| 2020-09-04 | 377.63 | 373.0 | 374.07 | 376.26 | 37200.0 | 372.5 |
| 2020-09-03 | 376.81 | 367.5 | 376.81 | 371.72 | 64100.0 | 368.01 |
| 2020-09-02 | 376.85 | 370.0 | 370.0 | 376.49 | 37300.0 | 372.73 |
| 2020-09-01 | 373.21 | 366.27 | 371.82 | 368.35 | 29800.0 | 364.67 |
| 2020-08-31 | 372.91 | 367.87 | 370.0 | 372.49 | 55100.0 | 368.77 |
| 2020-08-28 | 373.65 | 366.42 | 373.25 | 368.16 | 43500.0 | 364.48 |
| 2020-08-27 | 376.33 | 371.42 | 372.88 | 375.08 | 42700.0 | 371.33 |
| 2020-08-26 | 377.22 | 367.7 | 377.22 | 371.51 | 226100.0 | 367.8 |
| 2020-08-25 | 386.05 | 375.57 | 386.05 | 375.57 | 78200.0 | 371.82 |
| 2020-08-24 | 386.12 | 373.01 | 373.01 | 383.29 | 60000.0 | 379.46 |
| 2020-08-21 | 376.61 | 371.56 | 375.57 | 374.02 | 54300.0 | 370.28 |
| 2020-08-20 | 376.46 | 369.54 | 370.23 | 375.64 | 39200.0 | 371.89 |
| 2020-08-19 | 375.95 | 369.71 | 371.26 | 371.9 | 30000.0 | 368.19 |
| 2020-08-18 | 382.25 | 372.94 | 378.34 | 373.33 | 28100.0 | 369.6 |
| 2020-08-17 | 385.0 | 373.91 | 379.51 | 376.54 | 32100.0 | 372.78 |
| 2020-08-14 | 378.8 | 370.72 | 371.47 | 377.84 | 27300.0 | 374.07 |
| 2020-08-13 | 381.64 | 367.26 | 381.54 | 371.69 | 50000.0 | 367.98 |
| 2020-08-12 | 384.3 | 374.16 | 374.16 | 381.98 | 38100.0 | 378.16 |
| 2020-08-11 | 379.48 | 370.6 | 370.6 | 372.23 | 54800.0 | 368.51 |
| 2020-08-10 | 368.68 | 362.2 | 363.18 | 368.27 | 25800.0 | 364.59 |
| 2020-08-07 | 364.99 | 358.47 | 360.9 | 362.57 | 47300.0 | 358.95 |
| 2020-08-06 | 368.67 | 361.54 | 368.67 | 362.12 | 27500.0 | 358.5 |
| 2020-08-05 | 372.26 | 366.09 | 369.75 | 367.5 | 34700.0 | 363.83 |
| 2020-08-04 | 371.49 | 362.01 | 367.33 | 371.22 | 41400.0 | 367.51 |
| 2020-08-03 | 375.8 | 366.66 | 375.8 | 369.83 | 56900.0 | 366.14 |
| 2020-07-31 | 375.01 | 365.33 | 373.71 | 374.81 | 54600.0 | 371.07 |
| 2020-07-30 | 396.02 | 375.0 | 376.7 | 375.68 | 75800.0 | 371.93 |
| 2020-07-29 | 418.25 | 410.4 | 416.3 | 417.04 | 29500.0 | 412.87 |
| 2020-07-28 | 420.68 | 415.35 | 419.77 | 417.28 | 47700.0 | 413.11 |
| 2020-07-27 | 426.84 | 420.68 | 426.13 | 422.09 | 65100.0 | 417.87 |
| 2020-07-24 | 428.59 | 421.04 | 428.59 | 424.46 | 22100.0 | 420.22 |
| 2020-07-23 | 431.69 | 425.04 | 428.87 | 427.61 | 26500.0 | 423.34 |
| 2020-07-22 | 428.39 | 411.95 | 411.95 | 427.22 | 40100.0 | 422.95 |
| 2020-07-21 | 420.01 | 412.55 | 412.55 | 415.15 | 19900.0 | 411.0 |
| 2020-07-20 | 419.67 | 411.14 | 419.38 | 414.19 | 25100.0 | 410.05 |
| 2020-07-17 | 427.0 | 419.78 | 423.1 | 422.63 | 32900.0 | 418.41 |
| 2020-07-16 | 423.15 | 407.96 | 410.25 | 422.21 | 37800.0 | 417.99 |
| 2020-07-15 | 414.61 | 406.0 | 410.4 | 412.54 | 33400.0 | 408.42 |
| 2020-07-14 | 406.0 | 395.55 | 396.05 | 405.46 | 29600.0 | 401.41 |
| 2020-07-13 | 400.15 | 393.0 | 395.63 | 394.71 | 22900.0 | 390.77 |
| 2020-07-10 | 394.27 | 384.7 | 391.89 | 393.72 | 29500.0 | 389.79 |
| 2020-07-09 | 395.72 | 385.81 | 395.72 | 387.84 | 20400.0 | 383.97 |
| 2020-07-08 | 403.26 | 394.26 | 399.45 | 397.08 | 41500.0 | 393.11 |
| 2020-07-07 | 404.68 | 396.4 | 402.7 | 400.69 | 55300.0 | 396.69 |
| 2020-07-06 | 407.86 | 402.78 | 407.42 | 406.32 | 51900.0 | 402.26 |
| 2020-07-02 | 410.07 | 401.31 | 401.31 | 403.88 | 25400.0 | 399.85 |
| 2020-07-01 | 404.27 | 394.59 | 401.47 | 396.91 | 37000.0 | 392.95 |
| 2020-06-30 | 401.51 | 394.52 | 396.0 | 400.48 | 54400.0 | 396.48 |
| 2020-06-29 | 398.8 | 389.07 | 389.07 | 396.95 | 39500.0 | 392.99 |
| 2020-06-26 | 390.0 | 385.3 | 387.3 | 386.64 | 60800.0 | 382.78 |
| 2020-06-25 | 391.15 | 385.52 | 387.94 | 389.46 | 28900.0 | 385.57 |
| 2020-06-24 | 398.8 | 386.93 | 398.8 | 388.11 | 44800.0 | 384.23 |
| 2020-06-23 | 414.55 | 396.03 | 413.66 | 397.68 | 67000.0 | 393.71 |
| 2020-06-22 | 414.54 | 405.95 | 405.95 | 412.73 | 55800.0 | 408.61 |
| 2020-06-19 | 417.23 | 405.34 | 411.29 | 408.87 | 108200.0 | 404.79 |
| 2020-06-18 | 416.76 | 409.49 | 415.08 | 410.01 | 44800.0 | 405.91 |
| 2020-06-17 | 417.62 | 404.95 | 408.1 | 412.82 | 82400.0 | 408.7 |
| 2020-06-16 | 413.77 | 401.95 | 406.89 | 408.99 | 54200.0 | 404.9 |
| 2020-06-15 | 404.47 | 385.18 | 385.68 | 400.31 | 47700.0 | 396.31 |
| 2020-06-12 | 406.57 | 386.37 | 406.57 | 394.68 | 42800.0 | 390.74 |
| 2020-06-11 | 430.69 | 396.29 | 430.69 | 397.13 | 35300.0 | 391.28 |
| 2020-06-10 | 439.12 | 423.15 | 428.7 | 434.05 | 34200.0 | 427.66 |
| 2020-06-09 | 434.82 | 423.71 | 430.13 | 430.98 | 24500.0 | 424.63 |
| 2020-06-08 | 433.17 | 423.99 | 430.0 | 432.28 | 30700.0 | 425.91 |
| 2020-06-05 | 448.47 | 429.65 | 446.41 | 431.0 | 29300.0 | 424.65 |
| 2020-06-04 | 440.75 | 426.83 | 428.68 | 438.01 | 40300.0 | 431.56 |
| 2020-06-03 | 432.61 | 427.77 | 428.72 | 431.22 | 24700.0 | 424.87 |
| 2020-06-02 | 430.49 | 425.6 | 428.1 | 428.76 | 29000.0 | 422.45 |
| 2020-06-01 | 439.0 | 428.51 | 435.87 | 430.17 | 76600.0 | 423.84 |
| 2020-05-29 | 439.59 | 422.66 | 438.83 | 436.13 | 53800.0 | 429.71 |
| 2020-05-28 | 458.51 | 435.54 | 451.29 | 436.96 | 41600.0 | 430.53 |
| 2020-05-27 | 454.51 | 431.74 | 431.74 | 451.01 | 57600.0 | 444.37 |
| 2020-05-26 | 445.7 | 419.37 | 443.12 | 431.44 | 59500.0 | 425.09 |
| 2020-05-22 | 436.03 | 424.41 | 428.72 | 434.54 | 39900.0 | 428.14 |
| 2020-05-21 | 429.41 | 424.3 | 427.32 | 427.02 | 56100.0 | 420.73 |
| 2020-05-20 | 433.49 | 421.63 | 421.63 | 427.12 | 43600.0 | 420.83 |
| 2020-05-19 | 426.52 | 416.01 | 423.98 | 416.01 | 33700.0 | 409.88 |
| 2020-05-18 | 434.5 | 421.87 | 428.89 | 424.12 | 72500.0 | 417.87 |
| 2020-05-15 | 424.44 | 412.83 | 416.08 | 420.55 | 54700.0 | 414.36 |
| 2020-05-14 | 417.69 | 408.07 | 415.03 | 416.45 | 45700.0 | 410.32 |
| 2020-05-13 | 427.41 | 415.2 | 418.56 | 418.93 | 32200.0 | 412.76 |
| 2020-05-12 | 432.61 | 421.7 | 431.97 | 422.87 | 59200.0 | 416.64 |
| 2020-05-11 | 433.31 | 422.2 | 422.2 | 431.12 | 61700.0 | 424.77 |
| 2020-05-08 | 431.25 | 415.35 | 416.35 | 426.6 | 35000.0 | 420.32 |
| 2020-05-07 | 427.12 | 412.08 | 425.4 | 415.52 | 45400.0 | 409.4 |
| 2020-05-06 | 425.28 | 414.05 | 420.22 | 418.25 | 32900.0 | 412.09 |
| 2020-05-05 | 424.44 | 413.98 | 418.8 | 417.88 | 43100.0 | 411.73 |
| 2020-05-04 | 414.98 | 403.91 | 406.4 | 414.48 | 40200.0 | 408.38 |
| 2020-05-01 | 410.52 | 400.03 | 406.51 | 410.52 | 37300.0 | 404.48 |
| 2020-04-30 | 420.69 | 405.44 | 415.98 | 411.44 | 52200.0 | 405.38 |
| 2020-04-29 | 435.16 | 417.66 | 429.07 | 420.83 | 46700.0 | 414.63 |
| 2020-04-28 | 435.57 | 422.5 | 428.0 | 426.22 | 55900.0 | 419.94 |
| 2020-04-27 | 429.1 | 409.26 | 409.26 | 428.14 | 47400.0 | 421.84 |
| 2020-04-24 | 417.25 | 405.21 | 414.65 | 412.26 | 40100.0 | 406.19 |
| 2020-04-23 | 419.98 | 395.1 | 415.89 | 412.17 | 65400.0 | 406.1 |
| 2020-04-22 | 403.45 | 390.72 | 400.09 | 396.31 | 42200.0 | 390.47 |
| 2020-04-21 | 397.01 | 384.0 | 384.0 | 394.4 | 46400.0 | 388.59 |
| 2020-04-20 | 399.12 | 386.7 | 396.71 | 391.57 | 36800.0 | 385.8 |
| 2020-04-17 | 404.7 | 383.17 | 401.02 | 401.71 | 55600.0 | 395.79 |
| 2020-04-16 | 400.73 | 388.29 | 395.71 | 393.51 | 66900.0 | 387.72 |
| 2020-04-15 | 408.89 | 392.67 | 400.17 | 394.92 | 50800.0 | 389.1 |
| 2020-04-14 | 416.51 | 403.0 | 413.29 | 404.68 | 43500.0 | 398.72 |
| 2020-04-13 | 408.2 | 393.91 | 398.35 | 405.19 | 32200.0 | 399.22 |
| 2020-04-09 | 408.27 | 392.31 | 398.69 | 403.88 | 48900.0 | 397.93 |
| 2020-04-08 | 398.98 | 381.4 | 381.4 | 395.0 | 36400.0 | 389.18 |
| 2020-04-07 | 396.48 | 373.63 | 384.0 | 384.31 | 71700.0 | 378.65 |
| 2020-04-06 | 396.51 | 373.55 | 395.67 | 380.85 | 49500.0 | 375.24 |
| 2020-04-03 | 397.98 | 375.6 | 393.71 | 389.24 | 62900.0 | 383.51 |
| 2020-04-02 | 397.91 | 381.08 | 381.08 | 397.0 | 42100.0 | 391.15 |
| 2020-04-01 | 388.77 | 368.84 | 375.81 | 384.93 | 80200.0 | 379.26 |
| 2020-03-31 | 399.54 | 379.55 | 395.43 | 382.87 | 130700.0 | 377.23 |
| 2020-03-30 | 399.71 | 370.53 | 370.53 | 396.37 | 92500.0 | 390.53 |
| 2020-03-27 | 380.44 | 352.4 | 353.5 | 368.34 | 80000.0 | 362.92 |
| 2020-03-26 | 362.05 | 326.67 | 326.67 | 362.05 | 121300.0 | 356.72 |
| 2020-03-25 | 340.1 | 304.65 | 340.1 | 328.89 | 283700.0 | 324.05 |
| 2020-03-24 | 356.7 | 323.68 | 356.7 | 342.76 | 129100.0 | 337.71 |
| 2020-03-23 | 373.17 | 342.82 | 370.06 | 342.82 | 105200.0 | 337.77 |
| 2020-03-20 | 400.86 | 363.93 | 390.0 | 372.13 | 109100.0 | 366.65 |
| 2020-03-19 | 408.65 | 388.05 | 408.65 | 389.83 | 63400.0 | 384.09 |
| 2020-03-18 | 413.38 | 388.24 | 388.24 | 410.8 | 127400.0 | 404.75 |
| 2020-03-17 | 410.11 | 372.75 | 378.03 | 403.61 | 81400.0 | 397.67 |
| 2020-03-16 | 382.28 | 351.16 | 354.83 | 372.24 | 81800.0 | 366.76 |
| 2020-03-13 | 383.48 | 350.75 | 377.07 | 371.41 | 89300.0 | 365.94 |
| 2020-03-12 | 380.26 | 362.43 | 375.69 | 363.89 | 69400.0 | 356.66 |
| 2020-03-11 | 408.55 | 394.38 | 408.55 | 397.22 | 39800.0 | 389.33 |
| 2020-03-10 | 419.09 | 402.8 | 409.56 | 417.96 | 80800.0 | 409.66 |
| 2020-03-09 | 407.99 | 389.36 | 395.54 | 405.28 | 80700.0 | 397.23 |
| 2020-03-06 | 417.7 | 397.65 | 398.54 | 416.64 | 81400.0 | 408.36 |
| 2020-03-05 | 414.62 | 404.56 | 411.78 | 406.82 | 39700.0 | 398.74 |
| 2020-03-04 | 419.05 | 403.79 | 405.06 | 418.29 | 50100.0 | 409.98 |
| 2020-03-03 | 415.98 | 398.55 | 399.48 | 400.86 | 53200.0 | 392.9 |
| 2020-03-02 | 403.12 | 389.7 | 389.7 | 399.94 | 58300.0 | 391.99 |
| 2020-02-28 | 392.52 | 381.29 | 390.29 | 388.59 | 96200.0 | 380.87 |
| 2020-02-27 | 408.33 | 397.09 | 399.41 | 398.9 | 98500.0 | 390.97 |
| 2020-02-26 | 424.22 | 402.2 | 418.07 | 404.41 | 249600.0 | 396.37 |
| 2020-02-25 | 430.86 | 416.01 | 424.17 | 416.01 | 99700.0 | 407.74 |
| 2020-02-24 | 424.4 | 416.15 | 419.34 | 422.1 | 81400.0 | 413.71 |
| 2020-02-21 | 430.66 | 423.93 | 430.66 | 424.34 | 55400.0 | 415.91 |
| 2020-02-20 | 433.26 | 428.71 | 428.95 | 431.25 | 59100.0 | 422.68 |
| 2020-02-19 | 430.57 | 424.9 | 426.08 | 428.26 | 69500.0 | 419.75 |
| 2020-02-18 | 426.61 | 419.38 | 420.66 | 425.59 | 45200.0 | 417.13 |