| 名前 | Texas Pacific Land Corporation Common Stock |
| ティッカー | TPL |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 1187.4 | 1119.78 | 1125.0 | 1164.23 | 66700.0 | 1164.23 |
| 2021-02-12 | 1120.51 | 1061.12 | 1076.0 | 1119.78 | 39200.0 | 1119.78 |
| 2021-02-11 | 1082.9 | 1059.0 | 1059.4 | 1074.98 | 42200.0 | 1074.98 |
| 2021-02-10 | 1066.0 | 1020.0 | 1020.0 | 1065.94 | 60300.0 | 1065.94 |
| 2021-02-09 | 1024.94 | 994.56 | 1007.0 | 1011.68 | 61700.0 | 1011.68 |
| 2021-02-08 | 1020.0 | 986.06 | 988.97 | 1020.0 | 47900.0 | 1020.0 |
| 2021-02-05 | 993.0 | 966.46 | 987.0 | 992.99 | 47800.0 | 992.99 |
| 2021-02-04 | 973.99 | 901.61 | 906.2 | 961.49 | 75100.0 | 961.49 |
| 2021-02-03 | 910.0 | 856.36 | 856.36 | 905.6 | 60000.0 | 905.6 |
| 2021-02-02 | 864.11 | 846.86 | 848.0 | 857.94 | 20400.0 | 857.94 |
| 2021-02-01 | 849.69 | 823.79 | 836.0 | 834.0 | 23600.0 | 834.0 |
| 2021-01-29 | 848.99 | 803.0 | 832.0 | 832.24 | 45200.0 | 832.24 |
| 2021-01-28 | 839.95 | 797.0 | 797.24 | 835.0 | 39100.0 | 835.0 |
| 2021-01-27 | 830.1 | 785.0 | 828.07 | 806.1 | 25600.0 | 806.1 |
| 2021-01-26 | 849.72 | 819.16 | 828.0 | 832.93 | 27700.0 | 832.93 |
| 2021-01-25 | 832.28 | 801.05 | 819.0 | 823.99 | 10800.0 | 823.99 |
| 2021-01-22 | 840.0 | 798.69 | 801.81 | 822.3 | 20800.0 | 822.3 |
| 2021-01-21 | 849.2 | 802.47 | 849.2 | 810.91 | 22900.0 | 810.91 |
| 2021-01-20 | 858.81 | 833.01 | 858.81 | 844.34 | 16800.0 | 844.34 |
| 2021-01-19 | 850.0 | 823.95 | 841.0 | 848.85 | 12000.0 | 848.85 |
| 2021-01-15 | 850.88 | 813.76 | 850.88 | 840.99 | 13900.0 | 840.99 |
| 2021-01-14 | 859.9 | 833.51 | 837.14 | 853.97 | 20400.0 | 853.97 |
| 2021-01-13 | 895.0 | 834.2 | 887.79 | 834.2 | 33200.0 | 834.2 |
| 2021-01-12 | 883.44 | 856.95 | 874.99 | 880.89 | 39500.0 | 880.89 |
| 2021-01-11 | 869.5 | 796.2 | 796.2 | 869.5 | 24200.0 | 869.5 |
| 2021-01-08 | 806.81 | 756.85 | 771.21 | 801.0 | 41600.0 | 801.0 |
| 2021-01-07 | 807.99 | 766.53 | 795.0 | 778.68 | 29200.0 | 778.68 |
| 2021-01-06 | 808.01 | 786.52 | 790.18 | 793.02 | 20600.0 | 793.02 |
| 2021-01-05 | 834.85 | 761.0 | 761.0 | 795.0 | 62300.0 | 795.0 |
| 2021-01-04 | 768.34 | 710.5 | 723.49 | 756.56 | 30600.0 | 756.56 |
| 2020-12-31 | 732.83 | 714.26 | 720.26 | 727.0 | 12500.0 | 727.0 |
| 2020-12-30 | 723.49 | 681.0 | 681.0 | 723.49 | 18700.0 | 723.49 |
| 2020-12-29 | 701.36 | 681.0 | 695.5 | 686.06 | 10800.0 | 686.06 |
| 2020-12-28 | 700.82 | 684.03 | 692.0 | 694.0 | 9700.0 | 694.0 |
| 2020-12-24 | 707.7 | 684.81 | 692.18 | 692.0 | 7300.0 | 692.0 |
| 2020-12-23 | 708.0 | 690.4 | 701.0 | 699.0 | 19000.0 | 699.0 |
| 2020-12-22 | 730.0 | 681.83 | 726.99 | 700.0 | 34600.0 | 700.0 |
| 2020-12-21 | 750.0 | 715.35 | 724.8 | 724.5 | 41500.0 | 724.5 |
| 2020-12-18 | 744.21 | 725.0 | 728.57 | 740.62 | 20100.0 | 740.62 |
| 2020-12-17 | 730.0 | 720.34 | 725.0 | 723.53 | 23600.0 | 723.53 |
| 2020-12-16 | 719.9 | 687.52 | 700.0 | 719.9 | 31400.0 | 719.9 |
| 2020-12-15 | 702.0 | 684.0 | 684.0 | 700.0 | 33600.0 | 700.0 |
| 2020-12-14 | 694.0 | 676.0 | 694.0 | 684.0 | 9200.0 | 684.0 |
| 2020-12-11 | 694.34 | 684.5 | 692.5 | 692.0 | 9400.0 | 692.0 |
| 2020-12-10 | 698.0 | 675.2 | 675.2 | 693.02 | 17200.0 | 693.02 |
| 2020-12-09 | 687.91 | 664.98 | 678.0 | 682.88 | 17900.0 | 672.88 |
| 2020-12-08 | 678.71 | 664.65 | 668.2 | 672.0 | 15600.0 | 662.16 |
| 2020-12-07 | 672.39 | 658.58 | 662.0 | 669.39 | 8600.0 | 659.59 |
| 2020-12-04 | 672.04 | 642.0 | 642.0 | 669.96 | 17800.0 | 660.15 |
| 2020-12-03 | 640.58 | 618.37 | 624.83 | 640.52 | 10000.0 | 631.14 |
| 2020-12-02 | 623.0 | 609.84 | 609.84 | 620.2 | 10800.0 | 611.12 |
| 2020-12-01 | 625.97 | 601.71 | 611.59 | 614.01 | 17600.0 | 605.02 |
| 2020-11-30 | 618.01 | 585.0 | 597.69 | 609.92 | 18300.0 | 600.99 |
| 2020-11-27 | 620.29 | 585.0 | 616.48 | 589.0 | 18700.0 | 580.37 |
| 2020-11-25 | 634.16 | 616.97 | 634.16 | 616.97 | 17200.0 | 607.94 |
| 2020-11-24 | 653.95 | 605.75 | 607.5 | 631.5 | 38700.0 | 622.25 |
| 2020-11-23 | 604.09 | 584.03 | 584.03 | 604.09 | 32000.0 | 595.24 |
| 2020-11-20 | 581.68 | 575.0 | 576.9 | 577.26 | 10200.0 | 568.81 |
| 2020-11-19 | 582.0 | 568.0 | 574.89 | 574.99 | 16400.0 | 566.57 |
| 2020-11-18 | 586.99 | 574.48 | 586.99 | 579.4 | 17500.0 | 570.92 |
| 2020-11-17 | 584.87 | 564.8 | 578.0 | 584.87 | 11700.0 | 576.31 |
| 2020-11-16 | 579.99 | 557.71 | 557.71 | 579.99 | 18300.0 | 571.5 |
| 2020-11-13 | 549.85 | 540.0 | 540.0 | 549.85 | 8000.0 | 541.8 |
| 2020-11-12 | 548.0 | 530.0 | 539.41 | 537.22 | 13200.0 | 529.35 |
| 2020-11-11 | 564.5 | 540.25 | 560.37 | 540.25 | 23600.0 | 532.34 |
| 2020-11-10 | 580.0 | 551.5 | 575.38 | 556.02 | 23900.0 | 547.88 |
| 2020-11-09 | 595.0 | 531.43 | 531.5 | 574.98 | 87900.0 | 566.56 |
| 2020-11-06 | 508.0 | 497.57 | 505.0 | 497.58 | 12500.0 | 490.29 |
| 2020-11-05 | 510.8 | 470.05 | 476.73 | 506.83 | 32800.0 | 499.41 |
| 2020-11-04 | 481.21 | 472.22 | 479.56 | 474.51 | 9700.0 | 467.56 |
| 2020-11-03 | 498.01 | 471.0 | 475.15 | 483.99 | 38100.0 | 476.9 |
| 2020-11-02 | 480.0 | 457.2 | 457.2 | 465.44 | 22700.0 | 458.62 |
| 2020-10-30 | 465.0 | 450.41 | 458.9 | 450.41 | 14500.0 | 443.81 |
| 2020-10-29 | 466.72 | 439.05 | 447.89 | 464.62 | 16300.0 | 457.82 |
| 2020-10-28 | 458.01 | 440.0 | 458.01 | 449.49 | 32600.0 | 442.91 |
| 2020-10-27 | 475.3 | 463.2 | 475.2 | 463.2 | 11400.0 | 456.42 |
| 2020-10-26 | 476.79 | 463.0 | 476.79 | 472.98 | 16700.0 | 466.05 |
| 2020-10-23 | 486.52 | 474.77 | 478.5 | 477.98 | 8600.0 | 470.98 |
| 2020-10-22 | 481.02 | 457.67 | 464.05 | 479.17 | 12600.0 | 472.15 |
| 2020-10-21 | 474.08 | 462.0 | 472.0 | 463.05 | 11600.0 | 456.27 |
| 2020-10-20 | 480.0 | 465.0 | 472.0 | 469.98 | 15000.0 | 463.1 |
| 2020-10-19 | 480.6 | 469.09 | 472.99 | 472.0 | 15300.0 | 465.09 |
| 2020-10-16 | 485.0 | 469.42 | 485.0 | 469.42 | 14300.0 | 462.55 |
| 2020-10-15 | 485.19 | 458.17 | 461.26 | 481.42 | 15600.0 | 474.37 |
| 2020-10-14 | 481.25 | 462.63 | 466.22 | 465.01 | 14300.0 | 458.2 |
| 2020-10-13 | 472.21 | 457.75 | 469.89 | 459.65 | 8600.0 | 452.92 |
| 2020-10-12 | 475.29 | 462.0 | 468.0 | 471.99 | 14200.0 | 465.08 |
| 2020-10-09 | 485.0 | 462.84 | 484.73 | 466.6 | 20400.0 | 459.77 |
| 2020-10-08 | 484.73 | 470.25 | 478.55 | 484.73 | 14900.0 | 477.63 |
| 2020-10-07 | 477.62 | 458.71 | 458.96 | 472.98 | 15600.0 | 466.05 |
| 2020-10-06 | 475.03 | 457.2 | 461.98 | 460.22 | 13700.0 | 453.48 |
| 2020-10-05 | 459.64 | 450.47 | 451.0 | 455.11 | 11800.0 | 448.45 |
| 2020-10-02 | 453.71 | 437.01 | 440.0 | 448.1 | 18500.0 | 441.54 |
| 2020-10-01 | 460.0 | 440.22 | 450.58 | 450.2 | 30600.0 | 443.61 |
| 2020-09-30 | 462.98 | 451.56 | 452.06 | 451.56 | 21100.0 | 444.95 |
| 2020-09-29 | 454.96 | 439.99 | 454.96 | 452.06 | 19100.0 | 445.44 |
| 2020-09-28 | 464.0 | 454.6 | 459.22 | 461.48 | 13800.0 | 454.72 |
| 2020-09-25 | 461.66 | 446.46 | 454.94 | 451.0 | 17100.0 | 444.4 |
| 2020-09-24 | 462.52 | 441.34 | 442.0 | 457.02 | 11100.0 | 450.33 |
| 2020-09-23 | 466.68 | 439.14 | 461.0 | 441.7 | 18000.0 | 435.23 |
| 2020-09-22 | 464.0 | 453.79 | 460.56 | 461.0 | 29700.0 | 454.25 |
| 2020-09-21 | 459.99 | 427.69 | 445.27 | 459.56 | 39200.0 | 452.83 |
| 2020-09-18 | 460.62 | 448.46 | 457.64 | 457.99 | 23500.0 | 451.28 |
| 2020-09-17 | 460.24 | 452.22 | 453.1 | 459.42 | 14600.0 | 452.69 |
| 2020-09-16 | 470.22 | 451.22 | 464.31 | 458.56 | 40200.0 | 451.84 |
| 2020-09-15 | 482.19 | 463.6 | 479.66 | 463.6 | 23200.0 | 456.81 |
| 2020-09-14 | 486.01 | 470.68 | 479.98 | 480.99 | 19700.0 | 473.95 |
| 2020-09-11 | 490.3 | 469.43 | 485.04 | 478.13 | 20700.0 | 471.13 |
| 2020-09-10 | 505.0 | 480.0 | 505.0 | 481.0 | 37500.0 | 473.96 |
| 2020-09-09 | 508.73 | 497.44 | 502.0 | 508.73 | 14900.0 | 501.28 |
| 2020-09-08 | 504.05 | 489.3 | 501.0 | 494.03 | 29700.0 | 486.8 |
| 2020-09-04 | 527.01 | 504.78 | 522.5 | 510.69 | 37900.0 | 503.21 |
| 2020-09-03 | 540.5 | 519.37 | 540.5 | 527.32 | 18000.0 | 519.6 |
| 2020-09-02 | 544.33 | 530.99 | 540.99 | 537.8 | 13000.0 | 529.92 |
| 2020-09-01 | 539.59 | 526.53 | 530.0 | 536.72 | 25000.0 | 528.86 |
| 2020-08-31 | 530.0 | 521.88 | 530.0 | 526.72 | 17700.0 | 519.01 |
| 2020-08-28 | 538.3 | 525.0 | 534.55 | 531.59 | 21200.0 | 523.81 |
| 2020-08-27 | 546.37 | 531.38 | 541.1 | 537.74 | 23700.0 | 529.87 |
| 2020-08-26 | 545.3 | 538.15 | 540.0 | 542.78 | 13400.0 | 534.83 |
| 2020-08-25 | 552.5 | 538.71 | 543.52 | 545.14 | 15200.0 | 537.16 |
| 2020-08-24 | 556.88 | 538.0 | 547.52 | 543.08 | 20000.0 | 535.13 |
| 2020-08-21 | 561.85 | 549.2 | 558.98 | 552.51 | 12400.0 | 544.42 |
| 2020-08-20 | 573.31 | 558.0 | 573.1 | 559.47 | 14700.0 | 551.28 |
| 2020-08-19 | 584.89 | 572.01 | 582.0 | 572.11 | 11400.0 | 563.73 |
| 2020-08-18 | 593.95 | 583.12 | 593.95 | 587.35 | 11000.0 | 578.75 |
| 2020-08-17 | 605.0 | 590.48 | 605.0 | 596.74 | 15700.0 | 588.0 |
| 2020-08-14 | 600.0 | 580.1 | 580.33 | 600.0 | 14300.0 | 591.21 |
| 2020-08-13 | 592.84 | 584.35 | 588.97 | 588.99 | 8600.0 | 580.36 |
| 2020-08-12 | 599.57 | 586.0 | 593.5 | 590.01 | 11700.0 | 581.37 |
| 2020-08-11 | 610.0 | 580.45 | 607.0 | 588.2 | 20100.0 | 579.59 |
| 2020-08-10 | 600.0 | 584.0 | 584.0 | 599.0 | 13000.0 | 590.23 |
| 2020-08-07 | 585.0 | 565.0 | 570.05 | 584.0 | 16300.0 | 575.45 |
| 2020-08-06 | 596.34 | 570.0 | 594.04 | 576.9 | 16100.0 | 568.45 |
| 2020-08-05 | 615.0 | 564.4 | 564.4 | 602.0 | 51900.0 | 593.18 |
| 2020-08-04 | 564.48 | 537.1 | 537.1 | 564.4 | 16900.0 | 556.14 |
| 2020-08-03 | 554.12 | 520.99 | 532.99 | 539.99 | 26600.0 | 532.08 |
| 2020-07-31 | 545.0 | 514.92 | 545.0 | 532.99 | 40000.0 | 525.18 |
| 2020-07-30 | 576.06 | 545.9 | 550.0 | 554.57 | 27300.0 | 546.45 |
| 2020-07-29 | 571.54 | 554.74 | 554.74 | 562.0 | 14600.0 | 553.77 |
| 2020-07-28 | 560.15 | 542.53 | 554.98 | 548.99 | 15400.0 | 540.95 |
| 2020-07-27 | 564.42 | 554.68 | 560.02 | 555.0 | 15400.0 | 546.87 |
| 2020-07-24 | 566.0 | 552.0 | 564.87 | 560.02 | 7000.0 | 551.82 |
| 2020-07-23 | 571.93 | 554.89 | 567.8 | 568.8 | 16500.0 | 560.47 |
| 2020-07-22 | 586.9 | 564.01 | 579.75 | 573.82 | 14900.0 | 565.42 |
| 2020-07-21 | 595.0 | 572.42 | 582.0 | 582.0 | 20200.0 | 573.48 |
| 2020-07-20 | 592.0 | 575.0 | 585.0 | 575.01 | 15700.0 | 566.59 |
| 2020-07-17 | 587.0 | 576.28 | 580.0 | 585.71 | 12700.0 | 577.13 |
| 2020-07-16 | 591.0 | 574.34 | 586.94 | 582.43 | 16800.0 | 573.9 |
| 2020-07-15 | 610.0 | 576.17 | 595.9 | 596.73 | 23500.0 | 587.99 |
| 2020-07-14 | 598.13 | 540.32 | 540.32 | 585.18 | 26000.0 | 576.61 |
| 2020-07-13 | 556.7 | 535.02 | 552.47 | 537.02 | 21300.0 | 529.16 |
| 2020-07-10 | 553.47 | 536.68 | 538.14 | 547.0 | 25000.0 | 538.99 |
| 2020-07-09 | 569.47 | 534.9 | 567.8 | 542.59 | 22200.0 | 534.64 |
| 2020-07-08 | 561.23 | 539.0 | 549.8 | 561.01 | 16000.0 | 552.79 |
| 2020-07-07 | 565.53 | 549.76 | 562.2 | 549.76 | 12800.0 | 541.71 |
| 2020-07-06 | 584.72 | 567.0 | 583.5 | 569.99 | 13200.0 | 561.64 |
| 2020-07-02 | 590.4 | 575.02 | 585.0 | 577.39 | 13900.0 | 568.93 |
| 2020-07-01 | 600.0 | 570.06 | 595.0 | 578.4 | 22100.0 | 569.93 |
| 2020-06-30 | 595.0 | 567.9 | 567.9 | 594.69 | 15100.0 | 585.98 |
| 2020-06-29 | 580.0 | 561.38 | 575.87 | 570.01 | 12400.0 | 561.66 |
| 2020-06-26 | 589.9 | 566.9 | 579.95 | 572.15 | 16500.0 | 563.77 |
| 2020-06-25 | 585.0 | 570.0 | 576.0 | 584.27 | 11700.0 | 575.71 |
| 2020-06-24 | 605.0 | 560.22 | 592.7 | 572.0 | 24200.0 | 563.62 |
| 2020-06-23 | 626.8 | 599.95 | 626.8 | 599.95 | 19100.0 | 591.16 |
| 2020-06-22 | 628.41 | 613.0 | 618.76 | 614.11 | 17200.0 | 605.12 |
| 2020-06-19 | 634.99 | 616.57 | 630.0 | 624.04 | 25800.0 | 614.9 |
| 2020-06-18 | 628.94 | 605.31 | 622.46 | 614.9 | 32700.0 | 605.9 |
| 2020-06-17 | 641.4 | 620.86 | 641.4 | 625.12 | 10400.0 | 615.97 |
| 2020-06-16 | 653.75 | 627.02 | 649.22 | 641.35 | 27800.0 | 631.96 |
| 2020-06-15 | 642.03 | 598.7 | 600.9 | 625.57 | 49300.0 | 616.41 |
| 2020-06-12 | 635.0 | 585.23 | 595.54 | 627.0 | 49300.0 | 617.82 |
| 2020-06-11 | 623.0 | 570.0 | 618.82 | 575.32 | 97900.0 | 566.9 |
| 2020-06-10 | 669.0 | 640.0 | 666.0 | 644.99 | 28100.0 | 635.54 |
| 2020-06-09 | 698.91 | 666.0 | 698.91 | 666.0 | 33600.0 | 656.25 |
| 2020-06-08 | 708.8 | 668.21 | 668.21 | 704.59 | 56800.0 | 694.27 |
| 2020-06-05 | 675.0 | 630.0 | 630.0 | 664.8 | 64300.0 | 655.06 |
| 2020-06-04 | 625.01 | 610.5 | 619.99 | 625.01 | 24400.0 | 615.86 |
| 2020-06-03 | 620.1 | 610.2 | 610.2 | 619.96 | 14800.0 | 610.88 |
| 2020-06-02 | 617.26 | 603.16 | 603.16 | 612.12 | 16500.0 | 603.16 |
| 2020-06-01 | 598.0 | 578.3 | 578.3 | 595.03 | 21100.0 | 586.32 |
| 2020-05-29 | 597.99 | 576.65 | 595.93 | 586.39 | 31800.0 | 577.8 |
| 2020-05-28 | 611.0 | 575.0 | 590.0 | 600.99 | 46800.0 | 592.19 |
| 2020-05-27 | 592.76 | 570.54 | 588.15 | 587.67 | 27900.0 | 579.06 |
| 2020-05-26 | 601.01 | 581.23 | 593.17 | 587.89 | 23700.0 | 579.28 |
| 2020-05-22 | 601.84 | 566.08 | 580.0 | 576.12 | 35900.0 | 567.68 |
| 2020-05-21 | 594.9 | 566.52 | 588.0 | 578.54 | 29300.0 | 570.07 |
| 2020-05-20 | 587.0 | 555.04 | 561.33 | 584.81 | 40700.0 | 576.25 |
| 2020-05-19 | 562.0 | 543.99 | 554.89 | 550.86 | 16800.0 | 542.79 |
| 2020-05-18 | 572.0 | 543.67 | 545.4 | 553.36 | 34800.0 | 545.26 |
| 2020-05-15 | 535.51 | 517.5 | 520.0 | 524.35 | 16800.0 | 516.67 |
| 2020-05-14 | 523.5 | 499.0 | 510.9 | 519.97 | 26600.0 | 512.36 |
| 2020-05-13 | 530.25 | 503.0 | 520.43 | 511.71 | 29300.0 | 504.22 |
| 2020-05-12 | 534.36 | 513.89 | 529.99 | 524.01 | 20700.0 | 516.34 |
| 2020-05-11 | 528.8 | 510.75 | 519.0 | 520.19 | 21600.0 | 512.57 |
| 2020-05-08 | 522.4 | 500.0 | 500.0 | 521.55 | 22400.0 | 513.91 |
| 2020-05-07 | 515.0 | 487.76 | 498.01 | 493.03 | 37700.0 | 485.81 |
| 2020-05-06 | 510.0 | 485.0 | 510.0 | 491.12 | 42000.0 | 483.93 |
| 2020-05-05 | 559.99 | 509.46 | 537.36 | 516.14 | 39700.0 | 508.58 |
| 2020-05-04 | 548.82 | 491.1 | 491.1 | 533.33 | 60300.0 | 525.52 |
| 2020-05-01 | 532.0 | 493.41 | 515.0 | 508.26 | 49600.0 | 500.82 |
| 2020-04-30 | 584.57 | 537.58 | 560.0 | 569.65 | 70900.0 | 561.31 |
| 2020-04-29 | 574.9 | 532.0 | 537.73 | 560.05 | 29500.0 | 551.85 |
| 2020-04-28 | 525.0 | 499.11 | 524.28 | 519.55 | 23600.0 | 511.94 |
| 2020-04-27 | 522.34 | 469.1 | 500.9 | 513.96 | 38600.0 | 506.43 |
| 2020-04-24 | 540.91 | 480.49 | 497.27 | 498.82 | 57100.0 | 491.52 |
| 2020-04-23 | 531.14 | 492.45 | 511.0 | 493.71 | 49700.0 | 486.48 |
| 2020-04-22 | 509.99 | 479.8 | 492.51 | 499.26 | 36100.0 | 491.95 |
| 2020-04-21 | 490.0 | 455.01 | 482.55 | 463.16 | 73900.0 | 456.38 |
| 2020-04-20 | 505.94 | 478.86 | 480.3 | 502.5 | 134900.0 | 495.14 |
| 2020-04-17 | 520.0 | 489.59 | 517.61 | 512.62 | 34900.0 | 505.11 |
| 2020-04-16 | 524.44 | 498.0 | 517.31 | 509.56 | 75700.0 | 502.1 |
| 2020-04-15 | 515.02 | 490.01 | 510.0 | 515.02 | 53700.0 | 507.48 |
| 2020-04-14 | 538.88 | 515.36 | 525.0 | 535.53 | 75600.0 | 527.69 |
| 2020-04-13 | 520.01 | 490.02 | 515.08 | 515.1 | 78100.0 | 507.56 |
| 2020-04-09 | 561.58 | 463.15 | 463.82 | 513.24 | 170100.0 | 505.72 |
| 2020-04-08 | 489.49 | 440.78 | 455.59 | 471.03 | 177600.0 | 464.13 |
| 2020-04-07 | 499.03 | 445.86 | 490.0 | 457.04 | 182600.0 | 450.35 |
| 2020-04-06 | 478.62 | 453.97 | 461.61 | 475.03 | 56100.0 | 468.07 |
| 2020-04-03 | 465.0 | 425.0 | 425.0 | 457.87 | 69200.0 | 451.17 |
| 2020-04-02 | 459.85 | 380.2 | 388.98 | 422.07 | 77100.0 | 415.89 |
| 2020-04-01 | 384.79 | 345.0 | 365.01 | 376.52 | 62800.0 | 371.01 |
| 2020-03-31 | 400.0 | 375.0 | 398.21 | 380.01 | 63800.0 | 374.45 |
| 2020-03-30 | 400.0 | 358.0 | 375.02 | 390.02 | 70900.0 | 384.31 |
| 2020-03-27 | 379.3 | 325.01 | 365.0 | 379.3 | 63600.0 | 373.75 |
| 2020-03-26 | 398.15 | 363.49 | 375.0 | 370.01 | 60900.0 | 364.59 |
| 2020-03-25 | 404.76 | 346.99 | 380.37 | 375.0 | 55300.0 | 369.51 |
| 2020-03-24 | 389.89 | 320.79 | 326.92 | 388.94 | 74500.0 | 383.24 |
| 2020-03-23 | 347.86 | 295.05 | 347.86 | 308.34 | 60100.0 | 303.82 |
| 2020-03-20 | 372.46 | 340.03 | 359.08 | 352.86 | 54300.0 | 347.69 |
| 2020-03-19 | 371.31 | 301.4 | 313.63 | 354.08 | 59500.0 | 348.89 |
| 2020-03-18 | 356.34 | 295.4 | 350.0 | 310.94 | 79100.0 | 306.39 |
| 2020-03-17 | 421.99 | 356.19 | 414.15 | 368.26 | 91600.0 | 362.87 |
| 2020-03-16 | 465.84 | 378.33 | 410.0 | 410.01 | 73700.0 | 404.01 |
| 2020-03-13 | 452.47 | 415.01 | 430.09 | 436.9 | 57900.0 | 430.5 |
| 2020-03-12 | 427.13 | 390.0 | 418.66 | 410.01 | 83900.0 | 404.01 |
| 2020-03-11 | 505.0 | 454.63 | 495.0 | 457.01 | 49700.0 | 450.32 |
| 2020-03-10 | 534.32 | 459.0 | 488.66 | 527.0 | 80800.0 | 519.28 |
| 2020-03-09 | 540.0 | 460.47 | 540.0 | 467.21 | 96400.0 | 460.37 |
| 2020-03-06 | 638.69 | 610.0 | 636.76 | 622.0 | 41800.0 | 612.89 |
| 2020-03-05 | 671.87 | 651.31 | 658.48 | 655.81 | 23600.0 | 630.44 |
| 2020-03-04 | 697.28 | 670.26 | 684.77 | 673.1 | 15900.0 | 647.06 |
| 2020-03-03 | 698.28 | 659.33 | 698.28 | 671.08 | 15900.0 | 645.12 |
| 2020-03-02 | 704.27 | 676.15 | 694.32 | 690.7 | 24300.0 | 663.98 |
| 2020-02-28 | 695.8 | 650.0 | 665.0 | 695.8 | 27500.0 | 668.88 |
| 2020-02-27 | 709.99 | 675.0 | 700.13 | 678.2 | 27000.0 | 651.96 |
| 2020-02-26 | 736.0 | 709.22 | 725.0 | 710.79 | 27000.0 | 683.29 |
| 2020-02-25 | 764.77 | 716.0 | 759.0 | 725.0 | 22100.0 | 696.95 |
| 2020-02-24 | 762.56 | 742.13 | 753.53 | 751.23 | 33300.0 | 722.17 |
| 2020-02-21 | 778.0 | 762.87 | 778.0 | 765.0 | 10700.0 | 735.41 |
| 2020-02-20 | 781.41 | 770.0 | 770.0 | 781.41 | 9300.0 | 751.18 |
| 2020-02-19 | 775.0 | 767.05 | 767.05 | 772.95 | 8900.0 | 743.05 |
| 2020-02-18 | 769.35 | 759.0 | 766.71 | 766.18 | 12900.0 | 736.54 |