| 名前 | The Trade Desk Inc. Class A Common Stock |
| ティッカー | TTD |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 880.9 | 847.95 | 869.53 | 868.98 | 686400.0 | 868.98 |
| 2021-02-12 | 874.15 | 857.14 | 861.01 | 864.0 | 407400.0 | 864.0 |
| 2021-02-11 | 870.57 | 847.03 | 867.01 | 866.84 | 396000.0 | 866.84 |
| 2021-02-10 | 878.24 | 841.22 | 871.42 | 861.92 | 536000.0 | 861.92 |
| 2021-02-09 | 870.0 | 838.5 | 850.0 | 864.61 | 426500.0 | 864.61 |
| 2021-02-08 | 878.01 | 851.05 | 865.0 | 852.31 | 485400.0 | 852.31 |
| 2021-02-05 | 871.42 | 844.9 | 864.31 | 855.06 | 576400.0 | 855.06 |
| 2021-02-04 | 859.82 | 840.12 | 851.0 | 854.02 | 410500.0 | 854.02 |
| 2021-02-03 | 875.14 | 837.29 | 850.01 | 839.15 | 836400.0 | 839.15 |
| 2021-02-02 | 835.0 | 806.4 | 810.0 | 831.45 | 652700.0 | 831.45 |
| 2021-02-01 | 799.44 | 771.1 | 782.47 | 793.21 | 681200.0 | 793.21 |
| 2021-01-29 | 797.92 | 753.66 | 786.57 | 765.99 | 582400.0 | 765.99 |
| 2021-01-28 | 803.97 | 768.0 | 774.99 | 794.52 | 793300.0 | 794.52 |
| 2021-01-27 | 779.4 | 731.12 | 759.0 | 756.3 | 707400.0 | 756.3 |
| 2021-01-26 | 795.15 | 772.23 | 793.0 | 776.29 | 451100.0 | 776.29 |
| 2021-01-25 | 826.44 | 766.0 | 817.15 | 785.59 | 765800.0 | 785.59 |
| 2021-01-22 | 821.0 | 800.0 | 811.7 | 812.96 | 378100.0 | 812.96 |
| 2021-01-21 | 839.28 | 812.38 | 833.91 | 813.03 | 761600.0 | 813.03 |
| 2021-01-20 | 814.98 | 780.0 | 787.05 | 810.99 | 697300.0 | 810.99 |
| 2021-01-19 | 796.16 | 766.0 | 792.27 | 780.62 | 642200.0 | 780.62 |
| 2021-01-15 | 791.17 | 767.17 | 775.3 | 785.36 | 521800.0 | 785.36 |
| 2021-01-14 | 799.79 | 771.52 | 791.65 | 775.3 | 638600.0 | 775.3 |
| 2021-01-13 | 816.0 | 783.52 | 811.0 | 785.45 | 673800.0 | 785.45 |
| 2021-01-12 | 814.58 | 783.01 | 788.83 | 805.6 | 789100.0 | 805.6 |
| 2021-01-11 | 798.59 | 766.0 | 776.01 | 779.29 | 651000.0 | 779.29 |
| 2021-01-08 | 801.93 | 763.0 | 771.99 | 795.81 | 1080800.0 | 795.81 |
| 2021-01-07 | 764.5 | 740.51 | 755.0 | 763.03 | 1437700.0 | 763.03 |
| 2021-01-06 | 772.78 | 738.33 | 766.65 | 740.61 | 1459900.0 | 740.61 |
| 2021-01-05 | 800.0 | 771.99 | 776.76 | 788.54 | 820200.0 | 788.54 |
| 2021-01-04 | 806.5 | 756.0 | 806.0 | 773.43 | 1217700.0 | 773.43 |
| 2020-12-31 | 823.0 | 798.25 | 823.0 | 801.0 | 787100.0 | 801.0 |
| 2020-12-30 | 834.0 | 807.8 | 821.0 | 818.0 | 1364900.0 | 818.0 |
| 2020-12-29 | 840.31 | 796.06 | 840.16 | 820.29 | 1587600.0 | 820.29 |
| 2020-12-28 | 941.68 | 830.18 | 941.68 | 832.62 | 2308500.0 | 832.62 |
| 2020-12-24 | 943.44 | 929.0 | 930.1 | 931.77 | 318100.0 | 931.77 |
| 2020-12-23 | 970.0 | 921.91 | 969.0 | 923.99 | 818300.0 | 923.99 |
| 2020-12-22 | 972.8 | 931.77 | 942.26 | 971.12 | 596000.0 | 971.12 |
| 2020-12-21 | 963.4 | 921.28 | 938.0 | 935.53 | 753700.0 | 935.53 |
| 2020-12-18 | 959.08 | 937.26 | 949.95 | 951.5 | 625200.0 | 951.5 |
| 2020-12-17 | 954.5 | 935.5 | 945.0 | 942.4 | 426000.0 | 942.4 |
| 2020-12-16 | 941.8 | 912.2 | 927.96 | 939.72 | 516800.0 | 939.72 |
| 2020-12-15 | 947.92 | 923.25 | 923.26 | 933.13 | 733000.0 | 933.13 |
| 2020-12-14 | 932.99 | 903.82 | 929.0 | 922.42 | 576700.0 | 922.42 |
| 2020-12-11 | 930.0 | 904.0 | 915.67 | 926.14 | 507500.0 | 926.14 |
| 2020-12-10 | 919.54 | 871.03 | 876.17 | 917.58 | 544600.0 | 917.58 |
| 2020-12-09 | 934.57 | 872.48 | 918.68 | 885.26 | 902300.0 | 885.26 |
| 2020-12-08 | 922.19 | 907.42 | 910.0 | 915.0 | 377500.0 | 915.0 |
| 2020-12-07 | 915.0 | 896.5 | 907.01 | 912.63 | 383500.0 | 912.63 |
| 2020-12-04 | 912.01 | 888.75 | 892.2 | 903.78 | 505400.0 | 903.78 |
| 2020-12-03 | 898.76 | 871.0 | 872.06 | 887.18 | 496500.0 | 887.18 |
| 2020-12-02 | 876.83 | 851.67 | 871.0 | 866.92 | 623300.0 | 866.92 |
| 2020-12-01 | 905.0 | 875.27 | 904.06 | 890.13 | 761600.0 | 890.13 |
| 2020-11-30 | 904.27 | 857.5 | 880.0 | 901.07 | 966100.0 | 901.07 |
| 2020-11-27 | 879.72 | 859.96 | 870.36 | 873.1 | 426600.0 | 873.1 |
| 2020-11-25 | 868.23 | 844.17 | 848.0 | 862.27 | 593000.0 | 862.27 |
| 2020-11-24 | 858.73 | 829.52 | 837.49 | 844.1 | 792200.0 | 844.1 |
| 2020-11-23 | 843.3 | 816.72 | 841.0 | 839.65 | 913500.0 | 839.65 |
| 2020-11-20 | 837.03 | 806.51 | 808.88 | 827.0 | 753900.0 | 827.0 |
| 2020-11-19 | 823.44 | 774.44 | 775.96 | 805.92 | 1022000.0 | 805.92 |
| 2020-11-18 | 804.02 | 766.5 | 786.5 | 772.42 | 731800.0 | 772.42 |
| 2020-11-17 | 796.09 | 747.04 | 753.43 | 795.06 | 1154300.0 | 795.06 |
| 2020-11-16 | 749.35 | 714.38 | 720.01 | 746.13 | 852500.0 | 746.13 |
| 2020-11-13 | 753.73 | 723.07 | 746.0 | 734.77 | 628700.0 | 734.77 |
| 2020-11-12 | 761.92 | 736.3 | 745.45 | 740.0 | 603500.0 | 740.0 |
| 2020-11-11 | 748.88 | 712.56 | 726.5 | 742.04 | 1184600.0 | 742.04 |
| 2020-11-10 | 769.97 | 697.36 | 765.0 | 707.28 | 1653700.0 | 707.28 |
| 2020-11-09 | 819.34 | 759.06 | 800.0 | 761.37 | 1633900.0 | 761.37 |
| 2020-11-06 | 847.5 | 725.3 | 731.41 | 819.34 | 4464500.0 | 819.34 |
| 2020-11-05 | 664.38 | 642.27 | 651.62 | 647.3 | 1404100.0 | 647.3 |
| 2020-11-04 | 647.95 | 606.01 | 610.0 | 632.42 | 1217200.0 | 632.42 |
| 2020-11-03 | 589.5 | 560.47 | 565.01 | 586.08 | 610100.0 | 586.08 |
| 2020-11-02 | 571.6 | 543.46 | 571.54 | 559.16 | 870100.0 | 559.16 |
| 2020-10-30 | 616.74 | 562.13 | 612.08 | 566.45 | 1082900.0 | 566.45 |
| 2020-10-29 | 623.99 | 599.76 | 603.09 | 617.98 | 563100.0 | 617.98 |
| 2020-10-28 | 601.2 | 585.38 | 600.2 | 596.49 | 601900.0 | 596.49 |
| 2020-10-27 | 621.38 | 606.66 | 614.99 | 613.36 | 466600.0 | 613.36 |
| 2020-10-26 | 631.4 | 596.25 | 611.97 | 608.32 | 548000.0 | 608.32 |
| 2020-10-23 | 620.5 | 596.04 | 611.5 | 619.91 | 621300.0 | 619.91 |
| 2020-10-22 | 626.76 | 601.68 | 623.09 | 606.91 | 780600.0 | 606.91 |
| 2020-10-21 | 646.0 | 617.1 | 622.7 | 624.67 | 1040000.0 | 624.67 |
| 2020-10-20 | 629.62 | 610.28 | 624.01 | 612.29 | 610700.0 | 612.29 |
| 2020-10-19 | 627.76 | 606.83 | 608.59 | 618.29 | 836900.0 | 618.29 |
| 2020-10-16 | 617.97 | 597.22 | 612.22 | 605.0 | 1365400.0 | 605.0 |
| 2020-10-15 | 632.11 | 596.32 | 624.0 | 600.01 | 2362000.0 | 600.01 |
| 2020-10-14 | 675.0 | 642.08 | 667.0 | 653.96 | 1684400.0 | 653.96 |
| 2020-10-13 | 652.65 | 623.4 | 624.66 | 650.72 | 823900.0 | 650.72 |
| 2020-10-12 | 628.65 | 610.04 | 621.99 | 626.66 | 761800.0 | 626.66 |
| 2020-10-09 | 620.89 | 602.1 | 604.01 | 613.11 | 902100.0 | 613.11 |
| 2020-10-08 | 607.7 | 592.17 | 603.49 | 605.55 | 700400.0 | 605.55 |
| 2020-10-07 | 608.4 | 586.29 | 594.99 | 593.43 | 1204400.0 | 593.43 |
| 2020-10-06 | 597.5 | 572.75 | 573.0 | 585.25 | 1152300.0 | 585.25 |
| 2020-10-05 | 575.49 | 562.27 | 566.63 | 573.91 | 773100.0 | 573.91 |
| 2020-10-02 | 569.93 | 532.34 | 535.95 | 556.48 | 1351500.0 | 556.48 |
| 2020-10-01 | 556.74 | 526.01 | 529.99 | 555.17 | 1666400.0 | 555.17 |
| 2020-09-30 | 520.39 | 495.01 | 496.61 | 518.78 | 1078000.0 | 518.78 |
| 2020-09-29 | 506.75 | 488.38 | 488.52 | 498.3 | 1227300.0 | 498.3 |
| 2020-09-28 | 488.65 | 477.0 | 480.04 | 487.63 | 578000.0 | 487.63 |
| 2020-09-25 | 476.2 | 448.27 | 455.82 | 473.17 | 712900.0 | 473.17 |
| 2020-09-24 | 460.21 | 437.17 | 449.57 | 453.2 | 862700.0 | 453.2 |
| 2020-09-23 | 472.49 | 455.73 | 465.38 | 457.27 | 685800.0 | 457.27 |
| 2020-09-22 | 468.77 | 450.17 | 466.95 | 467.72 | 967900.0 | 467.72 |
| 2020-09-21 | 462.48 | 422.96 | 423.51 | 461.55 | 1334700.0 | 461.55 |
| 2020-09-18 | 438.19 | 423.92 | 434.2 | 435.75 | 1371400.0 | 435.75 |
| 2020-09-17 | 429.48 | 413.05 | 423.01 | 428.77 | 1457600.0 | 428.77 |
| 2020-09-16 | 457.51 | 440.4 | 444.54 | 441.31 | 1131100.0 | 441.31 |
| 2020-09-15 | 449.0 | 434.4 | 442.07 | 445.3 | 820100.0 | 445.3 |
| 2020-09-14 | 432.54 | 420.38 | 426.45 | 427.51 | 565600.0 | 427.51 |
| 2020-09-11 | 435.87 | 408.53 | 432.16 | 418.64 | 719300.0 | 418.64 |
| 2020-09-10 | 453.68 | 425.11 | 441.0 | 427.11 | 880100.0 | 427.11 |
| 2020-09-09 | 439.71 | 423.06 | 434.12 | 433.04 | 947300.0 | 433.04 |
| 2020-09-08 | 439.8 | 412.0 | 417.0 | 420.09 | 919800.0 | 420.09 |
| 2020-09-04 | 467.62 | 411.23 | 456.24 | 441.26 | 2341700.0 | 441.26 |
| 2020-09-03 | 500.17 | 458.0 | 495.53 | 464.65 | 1520700.0 | 464.65 |
| 2020-09-02 | 515.2 | 478.48 | 512.1 | 515.01 | 1728500.0 | 515.01 |
| 2020-09-01 | 502.24 | 484.0 | 486.66 | 501.39 | 819200.0 | 501.39 |
| 2020-08-31 | 490.34 | 475.26 | 486.2 | 481.3 | 621100.0 | 481.3 |
| 2020-08-28 | 494.74 | 474.61 | 476.08 | 485.7 | 998300.0 | 485.7 |
| 2020-08-27 | 484.88 | 465.47 | 479.86 | 474.1 | 880000.0 | 474.1 |
| 2020-08-26 | 491.0 | 473.45 | 473.45 | 481.04 | 938000.0 | 481.04 |
| 2020-08-25 | 470.78 | 459.24 | 463.46 | 469.9 | 599400.0 | 469.9 |
| 2020-08-24 | 474.75 | 463.33 | 467.69 | 466.66 | 836700.0 | 466.66 |
| 2020-08-21 | 474.01 | 461.32 | 468.4 | 461.78 | 578900.0 | 461.78 |
| 2020-08-20 | 472.09 | 458.0 | 459.99 | 470.26 | 543600.0 | 470.26 |
| 2020-08-19 | 470.55 | 457.61 | 469.0 | 464.01 | 608300.0 | 464.01 |
| 2020-08-18 | 484.0 | 467.0 | 477.5 | 469.08 | 549300.0 | 469.08 |
| 2020-08-17 | 477.0 | 469.0 | 472.44 | 474.85 | 581000.0 | 474.85 |
| 2020-08-14 | 480.79 | 462.45 | 475.0 | 465.6 | 1032800.0 | 465.6 |
| 2020-08-13 | 481.86 | 463.31 | 465.05 | 471.84 | 1038100.0 | 471.84 |
| 2020-08-12 | 467.48 | 449.96 | 449.96 | 460.03 | 1006200.0 | 460.03 |
| 2020-08-11 | 463.39 | 444.54 | 455.18 | 445.65 | 1723700.0 | 445.65 |
| 2020-08-10 | 493.37 | 456.56 | 490.85 | 465.73 | 1958800.0 | 465.73 |
| 2020-08-07 | 510.0 | 478.0 | 496.02 | 493.2 | 2405600.0 | 493.2 |
| 2020-08-06 | 494.1 | 470.5 | 492.93 | 480.75 | 2136600.0 | 480.75 |
| 2020-08-05 | 500.0 | 480.76 | 481.1 | 495.99 | 1052500.0 | 495.99 |
| 2020-08-04 | 483.64 | 466.6 | 474.69 | 481.11 | 819900.0 | 481.11 |
| 2020-08-03 | 478.2 | 455.01 | 456.0 | 475.32 | 1292100.0 | 475.32 |
| 2020-07-31 | 452.0 | 437.3 | 439.61 | 451.32 | 1662900.0 | 451.32 |
| 2020-07-30 | 432.9 | 421.78 | 423.92 | 430.29 | 581900.0 | 430.29 |
| 2020-07-29 | 432.11 | 422.0 | 425.88 | 427.84 | 701200.0 | 427.84 |
| 2020-07-28 | 435.71 | 419.0 | 430.07 | 419.46 | 763400.0 | 419.46 |
| 2020-07-27 | 434.24 | 417.09 | 430.06 | 432.16 | 901500.0 | 432.16 |
| 2020-07-24 | 433.4 | 404.0 | 413.96 | 426.07 | 977200.0 | 426.07 |
| 2020-07-23 | 451.5 | 419.01 | 441.0 | 424.39 | 1299300.0 | 424.39 |
| 2020-07-22 | 453.99 | 439.13 | 445.31 | 443.32 | 586800.0 | 443.32 |
| 2020-07-21 | 461.35 | 442.2 | 460.01 | 444.08 | 910600.0 | 444.08 |
| 2020-07-20 | 458.65 | 432.17 | 435.75 | 457.65 | 1207600.0 | 457.65 |
| 2020-07-17 | 436.83 | 425.07 | 430.8 | 433.03 | 762300.0 | 433.03 |
| 2020-07-16 | 432.75 | 421.13 | 427.73 | 429.11 | 1266900.0 | 429.11 |
| 2020-07-15 | 443.99 | 424.8 | 437.76 | 436.37 | 1442700.0 | 436.37 |
| 2020-07-14 | 435.0 | 408.0 | 428.99 | 432.04 | 2157300.0 | 432.04 |
| 2020-07-13 | 475.67 | 422.24 | 468.64 | 430.63 | 2273300.0 | 430.63 |
| 2020-07-10 | 462.79 | 450.7 | 461.15 | 461.98 | 965700.0 | 461.98 |
| 2020-07-09 | 471.12 | 444.01 | 470.0 | 463.0 | 1824500.0 | 463.0 |
| 2020-07-08 | 465.36 | 455.55 | 459.22 | 462.49 | 1251200.0 | 462.49 |
| 2020-07-07 | 465.32 | 444.0 | 445.0 | 450.71 | 1271400.0 | 450.71 |
| 2020-07-06 | 465.99 | 441.1 | 461.51 | 447.08 | 2849100.0 | 447.08 |
| 2020-07-02 | 455.81 | 435.3 | 436.75 | 442.93 | 2273700.0 | 442.93 |
| 2020-07-01 | 433.24 | 406.95 | 407.08 | 429.14 | 2230500.0 | 429.14 |
| 2020-06-30 | 417.71 | 404.18 | 407.4 | 406.5 | 1704700.0 | 406.5 |
| 2020-06-29 | 407.72 | 391.3 | 405.89 | 406.15 | 1720700.0 | 406.15 |
| 2020-06-26 | 418.97 | 393.77 | 410.29 | 407.03 | 2856600.0 | 407.03 |
| 2020-06-25 | 410.1 | 388.47 | 392.16 | 409.71 | 1485900.0 | 409.71 |
| 2020-06-24 | 411.45 | 388.04 | 409.0 | 396.37 | 1834000.0 | 396.37 |
| 2020-06-23 | 421.06 | 403.62 | 409.0 | 410.03 | 1557100.0 | 410.03 |
| 2020-06-22 | 407.48 | 398.7 | 403.99 | 402.8 | 1466900.0 | 402.8 |
| 2020-06-19 | 406.55 | 391.0 | 400.0 | 394.78 | 1643500.0 | 394.78 |
| 2020-06-18 | 396.49 | 381.03 | 382.55 | 394.39 | 1792200.0 | 394.39 |
| 2020-06-17 | 395.04 | 373.14 | 376.66 | 382.44 | 1801100.0 | 382.44 |
| 2020-06-16 | 379.52 | 367.48 | 377.35 | 372.03 | 1762000.0 | 372.03 |
| 2020-06-15 | 373.31 | 345.0 | 345.55 | 370.6 | 2165000.0 | 370.6 |
| 2020-06-12 | 363.5 | 343.04 | 361.0 | 354.51 | 1299900.0 | 354.51 |
| 2020-06-11 | 364.37 | 345.01 | 352.3 | 347.54 | 1867900.0 | 347.54 |
| 2020-06-10 | 372.88 | 361.79 | 365.0 | 368.52 | 1341000.0 | 368.52 |
| 2020-06-09 | 370.27 | 353.46 | 355.14 | 362.98 | 1298800.0 | 362.98 |
| 2020-06-08 | 360.0 | 348.36 | 356.3 | 358.31 | 1445200.0 | 358.31 |
| 2020-06-05 | 360.42 | 333.0 | 337.0 | 354.29 | 2281800.0 | 354.29 |
| 2020-06-04 | 355.44 | 333.43 | 351.01 | 337.24 | 2237200.0 | 337.24 |
| 2020-06-03 | 356.24 | 317.45 | 320.0 | 354.98 | 3846600.0 | 354.98 |
| 2020-06-02 | 322.17 | 305.25 | 310.01 | 318.26 | 2301500.0 | 318.26 |
| 2020-06-01 | 314.16 | 305.13 | 310.16 | 310.31 | 1090200.0 | 310.31 |
| 2020-05-29 | 311.64 | 299.11 | 300.6 | 311.56 | 3307700.0 | 311.56 |
| 2020-05-28 | 304.31 | 290.62 | 291.44 | 298.17 | 1405100.0 | 298.17 |
| 2020-05-27 | 298.5 | 269.0 | 298.5 | 294.23 | 2762900.0 | 294.23 |
| 2020-05-26 | 314.75 | 298.23 | 314.75 | 299.29 | 1517500.0 | 299.29 |
| 2020-05-22 | 314.98 | 302.48 | 307.26 | 307.6 | 1564800.0 | 307.6 |
| 2020-05-21 | 308.5 | 291.73 | 296.41 | 304.42 | 1822200.0 | 304.42 |
| 2020-05-20 | 301.99 | 292.0 | 301.45 | 297.11 | 1315600.0 | 297.11 |
| 2020-05-19 | 301.7 | 293.52 | 299.02 | 294.1 | 1397800.0 | 294.1 |
| 2020-05-18 | 310.97 | 295.35 | 310.48 | 296.73 | 1894200.0 | 296.73 |
| 2020-05-15 | 304.43 | 290.5 | 291.5 | 300.01 | 1303600.0 | 300.01 |
| 2020-05-14 | 297.67 | 279.0 | 284.51 | 297.3 | 1909000.0 | 297.3 |
| 2020-05-13 | 315.98 | 285.34 | 312.52 | 292.36 | 3531000.0 | 292.36 |
| 2020-05-12 | 320.0 | 303.29 | 307.55 | 310.64 | 2690700.0 | 310.64 |
| 2020-05-11 | 312.16 | 300.69 | 306.95 | 305.33 | 2948900.0 | 305.33 |
| 2020-05-08 | 317.49 | 290.28 | 299.3 | 315.5 | 5227700.0 | 315.5 |
| 2020-05-07 | 327.35 | 313.01 | 321.5 | 322.5 | 3068600.0 | 322.5 |
| 2020-05-06 | 317.24 | 303.53 | 304.34 | 312.24 | 3308300.0 | 312.24 |
| 2020-05-05 | 311.8 | 296.63 | 300.0 | 303.64 | 2562300.0 | 303.64 |
| 2020-05-04 | 291.73 | 272.14 | 274.22 | 290.52 | 1805600.0 | 290.52 |
| 2020-05-01 | 287.88 | 272.09 | 282.1 | 278.9 | 2363100.0 | 278.9 |
| 2020-04-30 | 306.04 | 288.47 | 295.73 | 292.58 | 2714600.0 | 292.58 |
| 2020-04-29 | 295.0 | 267.33 | 268.29 | 294.19 | 3187100.0 | 294.19 |
| 2020-04-28 | 270.69 | 252.07 | 269.54 | 257.94 | 1684900.0 | 257.94 |
| 2020-04-27 | 268.78 | 260.55 | 263.3 | 263.17 | 1695400.0 | 263.17 |
| 2020-04-24 | 259.24 | 248.42 | 255.0 | 256.63 | 1694700.0 | 256.63 |
| 2020-04-23 | 266.32 | 248.05 | 250.02 | 253.97 | 3366800.0 | 253.97 |
| 2020-04-22 | 244.89 | 226.0 | 226.9 | 244.19 | 2212800.0 | 244.19 |
| 2020-04-21 | 233.85 | 212.5 | 229.6 | 216.15 | 1954900.0 | 216.15 |
| 2020-04-20 | 245.7 | 223.01 | 224.24 | 233.0 | 2119400.0 | 233.0 |
| 2020-04-17 | 231.75 | 221.24 | 231.22 | 228.52 | 1645100.0 | 228.52 |
| 2020-04-16 | 234.16 | 217.02 | 230.25 | 220.73 | 1997100.0 | 220.73 |
| 2020-04-15 | 231.0 | 221.0 | 224.5 | 226.56 | 1349200.0 | 226.56 |
| 2020-04-14 | 240.0 | 226.14 | 231.87 | 233.41 | 2047100.0 | 233.41 |
| 2020-04-13 | 219.94 | 206.55 | 215.35 | 218.62 | 1702300.0 | 218.62 |
| 2020-04-09 | 225.61 | 207.27 | 217.0 | 213.76 | 2467600.0 | 213.76 |
| 2020-04-08 | 208.99 | 195.61 | 197.04 | 207.35 | 1800400.0 | 207.35 |
| 2020-04-07 | 210.98 | 190.29 | 205.0 | 191.34 | 2377200.0 | 191.34 |
| 2020-04-06 | 190.49 | 166.29 | 169.5 | 190.05 | 3110600.0 | 190.05 |
| 2020-04-03 | 168.5 | 153.5 | 165.78 | 160.39 | 2138400.0 | 160.39 |
| 2020-04-02 | 174.39 | 160.27 | 170.0 | 164.78 | 2100000.0 | 164.78 |
| 2020-04-01 | 186.86 | 170.2 | 184.9 | 172.3 | 2077200.0 | 172.3 |
| 2020-03-31 | 201.0 | 188.52 | 196.1 | 193.0 | 1927600.0 | 193.0 |
| 2020-03-30 | 202.01 | 190.69 | 196.97 | 197.51 | 1709300.0 | 197.51 |
| 2020-03-27 | 206.58 | 190.5 | 199.5 | 199.69 | 1525100.0 | 199.69 |
| 2020-03-26 | 214.95 | 198.23 | 198.23 | 209.05 | 1743000.0 | 209.05 |
| 2020-03-25 | 207.24 | 181.11 | 199.57 | 196.94 | 2876800.0 | 196.94 |
| 2020-03-24 | 201.98 | 188.0 | 192.17 | 194.0 | 2394000.0 | 194.0 |
| 2020-03-23 | 179.7 | 160.0 | 170.69 | 176.67 | 2016800.0 | 176.67 |
| 2020-03-20 | 189.43 | 168.76 | 173.21 | 170.0 | 3136000.0 | 170.0 |
| 2020-03-19 | 170.0 | 136.0 | 146.2 | 167.44 | 3183000.0 | 167.44 |
| 2020-03-18 | 165.0 | 139.01 | 157.0 | 144.39 | 3162600.0 | 144.39 |
| 2020-03-17 | 183.45 | 153.05 | 165.0 | 170.0 | 2616300.0 | 170.0 |
| 2020-03-16 | 182.3 | 160.49 | 175.99 | 160.49 | 2782500.0 | 160.49 |
| 2020-03-13 | 209.0 | 184.01 | 209.0 | 200.0 | 2360200.0 | 200.0 |
| 2020-03-12 | 209.97 | 191.0 | 200.5 | 192.65 | 3018000.0 | 192.65 |
| 2020-03-11 | 236.0 | 217.53 | 227.0 | 223.94 | 2154200.0 | 223.94 |
| 2020-03-10 | 236.37 | 211.22 | 230.23 | 235.7 | 2618000.0 | 235.7 |
| 2020-03-09 | 237.97 | 215.99 | 225.76 | 216.54 | 2941900.0 | 216.54 |
| 2020-03-06 | 265.93 | 245.88 | 264.99 | 252.94 | 2248600.0 | 252.94 |
| 2020-03-05 | 277.58 | 266.24 | 268.05 | 271.17 | 1400100.0 | 271.17 |
| 2020-03-04 | 286.0 | 266.5 | 284.33 | 274.97 | 1768500.0 | 274.97 |
| 2020-03-03 | 290.8 | 273.1 | 286.35 | 277.67 | 2081000.0 | 277.67 |
| 2020-03-02 | 297.5 | 275.02 | 295.51 | 288.11 | 3032000.0 | 288.11 |
| 2020-02-28 | 287.63 | 257.5 | 264.7 | 287.25 | 5230200.0 | 287.25 |
| 2020-02-27 | 261.79 | 241.46 | 253.15 | 250.01 | 3345700.0 | 250.01 |
| 2020-02-26 | 282.88 | 263.01 | 273.5 | 266.9 | 1875400.0 | 266.9 |
| 2020-02-25 | 291.66 | 270.52 | 290.46 | 273.51 | 1878600.0 | 273.51 |
| 2020-02-24 | 288.98 | 269.11 | 278.0 | 283.21 | 2099700.0 | 283.21 |
| 2020-02-21 | 312.0 | 297.0 | 309.0 | 301.9 | 1340100.0 | 301.9 |
| 2020-02-20 | 323.78 | 302.65 | 314.86 | 311.45 | 2151400.0 | 311.45 |
| 2020-02-19 | 318.25 | 308.5 | 312.1 | 315.43 | 1912000.0 | 315.43 |
| 2020-02-18 | 311.49 | 304.16 | 306.0 | 308.44 | 1161400.0 | 308.44 |