| 名前 | Tyler Technologies Inc. Common Stock |
| ティッカー | TYL |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 474.82 | 465.13 | 471.78 | 471.73 | 206400.0 | 471.73 |
| 2021-02-12 | 475.43 | 463.02 | 465.08 | 474.79 | 213800.0 | 474.79 |
| 2021-02-11 | 466.43 | 444.13 | 451.45 | 466.05 | 253300.0 | 466.05 |
| 2021-02-10 | 456.03 | 430.65 | 433.5 | 450.62 | 524900.0 | 450.62 |
| 2021-02-09 | 429.98 | 421.36 | 429.98 | 423.12 | 256800.0 | 423.12 |
| 2021-02-08 | 428.11 | 421.83 | 425.7 | 427.42 | 262300.0 | 427.42 |
| 2021-02-05 | 428.52 | 418.2 | 426.46 | 422.12 | 295300.0 | 422.12 |
| 2021-02-04 | 430.33 | 423.82 | 428.15 | 424.9 | 198800.0 | 424.9 |
| 2021-02-03 | 432.98 | 424.61 | 432.04 | 427.56 | 131300.0 | 427.56 |
| 2021-02-02 | 431.09 | 424.52 | 428.0 | 429.66 | 325200.0 | 429.66 |
| 2021-02-01 | 430.5 | 416.63 | 426.99 | 426.78 | 416300.0 | 426.78 |
| 2021-01-29 | 434.48 | 422.5 | 427.74 | 422.79 | 255700.0 | 422.79 |
| 2021-01-28 | 436.53 | 425.68 | 432.75 | 430.0 | 322200.0 | 430.0 |
| 2021-01-27 | 432.27 | 417.41 | 422.54 | 431.42 | 305200.0 | 431.42 |
| 2021-01-26 | 430.1 | 424.32 | 429.36 | 428.42 | 504600.0 | 428.42 |
| 2021-01-25 | 430.48 | 421.1 | 427.11 | 429.0 | 414500.0 | 429.0 |
| 2021-01-22 | 431.78 | 419.5 | 427.15 | 424.4 | 173000.0 | 424.4 |
| 2021-01-21 | 432.9 | 426.54 | 431.34 | 426.71 | 98600.0 | 426.71 |
| 2021-01-20 | 430.66 | 426.65 | 426.65 | 430.18 | 137700.0 | 430.18 |
| 2021-01-19 | 428.08 | 421.5 | 426.08 | 423.61 | 178400.0 | 423.61 |
| 2021-01-15 | 425.88 | 417.18 | 419.93 | 422.32 | 149500.0 | 422.32 |
| 2021-01-14 | 427.39 | 418.68 | 424.44 | 419.22 | 189000.0 | 419.22 |
| 2021-01-13 | 429.41 | 420.27 | 426.35 | 421.99 | 218700.0 | 421.99 |
| 2021-01-12 | 432.13 | 423.82 | 432.0 | 424.67 | 173200.0 | 424.67 |
| 2021-01-11 | 434.9 | 428.93 | 433.41 | 429.65 | 170600.0 | 429.65 |
| 2021-01-08 | 443.97 | 432.2 | 443.29 | 436.39 | 225200.0 | 436.39 |
| 2021-01-07 | 442.31 | 435.48 | 435.48 | 437.67 | 205000.0 | 437.67 |
| 2021-01-06 | 438.29 | 424.33 | 425.27 | 433.73 | 403200.0 | 433.73 |
| 2021-01-05 | 434.25 | 426.45 | 431.3 | 432.24 | 190300.0 | 432.24 |
| 2021-01-04 | 447.24 | 425.01 | 438.77 | 431.61 | 338400.0 | 431.61 |
| 2020-12-31 | 437.21 | 427.62 | 428.42 | 436.52 | 284200.0 | 436.52 |
| 2020-12-30 | 434.29 | 428.42 | 432.4 | 428.93 | 302900.0 | 428.93 |
| 2020-12-29 | 434.84 | 426.4 | 434.64 | 429.37 | 106000.0 | 429.37 |
| 2020-12-28 | 439.88 | 429.03 | 439.74 | 431.93 | 145100.0 | 431.93 |
| 2020-12-24 | 434.87 | 430.64 | 431.72 | 434.26 | 369200.0 | 434.26 |
| 2020-12-23 | 440.79 | 432.3 | 440.72 | 432.99 | 193300.0 | 432.99 |
| 2020-12-22 | 439.19 | 433.5 | 435.51 | 438.52 | 352200.0 | 438.52 |
| 2020-12-21 | 446.77 | 431.14 | 442.99 | 433.99 | 532000.0 | 433.99 |
| 2020-12-18 | 457.21 | 444.67 | 455.28 | 448.81 | 696100.0 | 448.81 |
| 2020-12-17 | 466.21 | 451.3 | 464.74 | 455.28 | 406700.0 | 455.28 |
| 2020-12-16 | 462.45 | 450.0 | 452.34 | 461.86 | 410600.0 | 461.86 |
| 2020-12-15 | 452.39 | 446.23 | 448.24 | 452.34 | 230300.0 | 452.34 |
| 2020-12-14 | 451.83 | 443.93 | 450.62 | 446.49 | 261800.0 | 446.49 |
| 2020-12-11 | 452.76 | 444.45 | 448.22 | 450.8 | 284400.0 | 450.8 |
| 2020-12-10 | 450.47 | 438.0 | 442.6 | 449.59 | 207400.0 | 449.59 |
| 2020-12-09 | 447.22 | 438.56 | 444.46 | 444.7 | 480700.0 | 444.7 |
| 2020-12-08 | 447.68 | 434.76 | 434.76 | 447.44 | 257200.0 | 447.44 |
| 2020-12-07 | 436.88 | 422.82 | 422.82 | 436.75 | 323700.0 | 436.75 |
| 2020-12-04 | 425.14 | 415.96 | 416.92 | 420.44 | 142700.0 | 420.44 |
| 2020-12-03 | 423.74 | 416.56 | 417.23 | 417.53 | 145400.0 | 417.53 |
| 2020-12-02 | 429.68 | 414.37 | 428.29 | 418.17 | 242300.0 | 418.17 |
| 2020-12-01 | 435.26 | 422.52 | 427.0 | 432.12 | 393900.0 | 432.12 |
| 2020-11-30 | 428.18 | 421.17 | 424.66 | 427.6 | 249300.0 | 427.6 |
| 2020-11-27 | 426.31 | 416.16 | 419.15 | 426.11 | 78500.0 | 426.11 |
| 2020-11-25 | 415.83 | 409.72 | 413.39 | 414.89 | 145100.0 | 414.89 |
| 2020-11-24 | 413.96 | 409.22 | 413.52 | 410.85 | 142100.0 | 410.85 |
| 2020-11-23 | 418.22 | 411.97 | 415.99 | 413.52 | 120400.0 | 413.52 |
| 2020-11-20 | 417.56 | 411.07 | 414.0 | 414.47 | 251200.0 | 414.47 |
| 2020-11-19 | 416.31 | 405.2 | 408.11 | 414.38 | 113600.0 | 414.38 |
| 2020-11-18 | 413.57 | 406.97 | 413.18 | 408.94 | 153000.0 | 408.94 |
| 2020-11-17 | 415.81 | 410.2 | 413.06 | 413.67 | 152300.0 | 413.67 |
| 2020-11-16 | 417.29 | 410.99 | 412.28 | 414.12 | 118600.0 | 414.12 |
| 2020-11-13 | 418.3 | 411.12 | 417.54 | 416.15 | 124500.0 | 416.15 |
| 2020-11-12 | 426.92 | 411.14 | 425.0 | 414.18 | 187300.0 | 414.18 |
| 2020-11-11 | 426.53 | 418.49 | 419.11 | 422.91 | 217200.0 | 422.91 |
| 2020-11-10 | 420.42 | 404.92 | 415.69 | 414.94 | 269800.0 | 414.94 |
| 2020-11-09 | 429.91 | 409.27 | 416.75 | 420.42 | 379000.0 | 420.42 |
| 2020-11-06 | 417.43 | 408.85 | 408.85 | 414.45 | 405300.0 | 414.45 |
| 2020-11-05 | 428.85 | 408.57 | 415.0 | 409.9 | 591900.0 | 409.9 |
| 2020-11-04 | 411.92 | 397.29 | 403.72 | 405.98 | 280100.0 | 405.98 |
| 2020-11-03 | 397.3 | 390.23 | 390.23 | 395.26 | 188300.0 | 395.26 |
| 2020-11-02 | 395.01 | 383.11 | 385.32 | 387.44 | 311700.0 | 387.44 |
| 2020-10-30 | 387.37 | 377.41 | 385.99 | 384.38 | 209100.0 | 384.38 |
| 2020-10-29 | 391.48 | 384.54 | 385.12 | 388.67 | 147000.0 | 388.67 |
| 2020-10-28 | 393.52 | 384.03 | 393.52 | 386.31 | 211300.0 | 386.31 |
| 2020-10-27 | 403.66 | 396.09 | 400.92 | 397.06 | 147300.0 | 397.06 |
| 2020-10-26 | 404.95 | 395.47 | 403.35 | 398.94 | 196900.0 | 398.94 |
| 2020-10-23 | 404.77 | 396.6 | 399.98 | 404.4 | 128800.0 | 404.4 |
| 2020-10-22 | 400.66 | 389.96 | 396.63 | 399.01 | 327300.0 | 399.01 |
| 2020-10-21 | 401.36 | 393.99 | 397.98 | 396.88 | 156600.0 | 396.88 |
| 2020-10-20 | 400.9 | 392.63 | 396.26 | 396.25 | 140400.0 | 396.25 |
| 2020-10-19 | 404.23 | 392.93 | 400.0 | 394.14 | 178400.0 | 394.14 |
| 2020-10-16 | 402.03 | 396.95 | 399.57 | 398.52 | 104200.0 | 398.52 |
| 2020-10-15 | 397.95 | 387.45 | 388.58 | 396.7 | 147300.0 | 396.7 |
| 2020-10-14 | 396.27 | 389.58 | 395.05 | 393.51 | 137500.0 | 393.51 |
| 2020-10-13 | 399.26 | 391.06 | 394.98 | 393.01 | 199800.0 | 393.01 |
| 2020-10-12 | 395.97 | 388.29 | 392.93 | 394.75 | 212600.0 | 394.75 |
| 2020-10-09 | 390.2 | 378.04 | 380.0 | 389.28 | 320000.0 | 389.28 |
| 2020-10-08 | 379.28 | 373.01 | 378.42 | 378.43 | 142300.0 | 378.43 |
| 2020-10-07 | 376.03 | 362.73 | 366.23 | 375.76 | 229800.0 | 375.76 |
| 2020-10-06 | 369.78 | 355.19 | 355.31 | 363.94 | 210800.0 | 363.94 |
| 2020-10-05 | 357.53 | 349.23 | 351.76 | 357.17 | 176400.0 | 357.17 |
| 2020-10-02 | 354.44 | 346.45 | 352.37 | 350.72 | 195400.0 | 350.72 |
| 2020-10-01 | 358.44 | 349.34 | 352.57 | 357.26 | 209900.0 | 357.26 |
| 2020-09-30 | 352.5 | 344.6 | 348.37 | 348.56 | 345400.0 | 348.56 |
| 2020-09-29 | 348.79 | 345.65 | 347.8 | 346.52 | 172100.0 | 346.52 |
| 2020-09-28 | 350.79 | 340.84 | 346.29 | 346.69 | 246300.0 | 346.69 |
| 2020-09-25 | 345.94 | 332.2 | 334.41 | 345.46 | 197600.0 | 345.46 |
| 2020-09-24 | 341.57 | 331.14 | 337.11 | 334.24 | 185300.0 | 334.24 |
| 2020-09-23 | 344.23 | 337.38 | 341.84 | 338.8 | 248200.0 | 338.8 |
| 2020-09-22 | 344.42 | 330.75 | 338.8 | 344.03 | 404400.0 | 344.03 |
| 2020-09-21 | 333.63 | 324.67 | 330.17 | 328.96 | 229100.0 | 328.96 |
| 2020-09-18 | 338.19 | 328.87 | 334.24 | 332.51 | 757800.0 | 332.51 |
| 2020-09-17 | 333.68 | 324.09 | 326.41 | 333.68 | 281100.0 | 333.68 |
| 2020-09-16 | 339.27 | 330.75 | 337.12 | 331.08 | 191400.0 | 331.08 |
| 2020-09-15 | 337.74 | 329.71 | 331.81 | 336.13 | 304600.0 | 336.13 |
| 2020-09-14 | 334.72 | 326.98 | 329.25 | 330.05 | 193700.0 | 330.05 |
| 2020-09-11 | 331.21 | 319.58 | 328.8 | 325.33 | 252000.0 | 325.33 |
| 2020-09-10 | 334.64 | 325.01 | 332.95 | 326.4 | 238200.0 | 326.4 |
| 2020-09-09 | 333.0 | 327.33 | 332.04 | 329.63 | 269200.0 | 329.63 |
| 2020-09-08 | 329.8 | 320.66 | 322.56 | 325.41 | 301300.0 | 325.41 |
| 2020-09-04 | 338.78 | 322.0 | 336.44 | 329.81 | 276400.0 | 329.81 |
| 2020-09-03 | 348.81 | 335.42 | 344.15 | 340.33 | 426000.0 | 340.33 |
| 2020-09-02 | 351.88 | 342.06 | 350.0 | 349.78 | 232200.0 | 349.78 |
| 2020-09-01 | 349.95 | 340.67 | 345.69 | 347.62 | 262700.0 | 347.62 |
| 2020-08-31 | 346.33 | 337.14 | 339.58 | 345.31 | 346900.0 | 345.31 |
| 2020-08-28 | 343.48 | 331.98 | 341.24 | 337.63 | 271300.0 | 337.63 |
| 2020-08-27 | 346.43 | 338.32 | 346.43 | 340.38 | 206700.0 | 340.38 |
| 2020-08-26 | 346.9 | 342.28 | 342.68 | 343.83 | 217000.0 | 343.83 |
| 2020-08-25 | 343.67 | 338.84 | 340.0 | 342.23 | 188500.0 | 342.23 |
| 2020-08-24 | 344.84 | 334.59 | 343.58 | 340.02 | 266100.0 | 340.02 |
| 2020-08-21 | 344.4 | 338.3 | 341.05 | 339.91 | 725100.0 | 339.91 |
| 2020-08-20 | 343.5 | 336.4 | 337.79 | 339.5 | 202100.0 | 339.5 |
| 2020-08-19 | 343.9 | 336.87 | 341.74 | 338.18 | 178000.0 | 338.18 |
| 2020-08-18 | 344.52 | 338.93 | 342.19 | 340.04 | 216300.0 | 340.04 |
| 2020-08-17 | 341.98 | 336.86 | 337.2 | 340.81 | 187100.0 | 340.81 |
| 2020-08-14 | 342.87 | 334.74 | 340.03 | 335.57 | 192100.0 | 335.57 |
| 2020-08-13 | 339.48 | 329.7 | 329.7 | 338.3 | 278300.0 | 338.3 |
| 2020-08-12 | 334.81 | 328.11 | 328.11 | 328.76 | 266900.0 | 328.76 |
| 2020-08-11 | 336.52 | 325.13 | 335.42 | 326.94 | 498200.0 | 326.94 |
| 2020-08-10 | 356.78 | 335.99 | 356.78 | 336.37 | 416400.0 | 336.37 |
| 2020-08-07 | 364.3 | 351.5 | 363.23 | 356.88 | 208500.0 | 356.88 |
| 2020-08-06 | 368.93 | 362.71 | 366.28 | 364.11 | 218000.0 | 364.11 |
| 2020-08-05 | 371.05 | 364.64 | 366.13 | 365.59 | 208100.0 | 365.59 |
| 2020-08-04 | 366.14 | 358.39 | 363.14 | 365.94 | 218900.0 | 365.94 |
| 2020-08-03 | 366.72 | 352.13 | 358.0 | 363.97 | 270600.0 | 363.97 |
| 2020-07-31 | 357.25 | 346.89 | 354.12 | 357.25 | 265100.0 | 357.25 |
| 2020-07-30 | 355.41 | 339.3 | 345.85 | 350.04 | 361300.0 | 350.04 |
| 2020-07-29 | 352.18 | 345.02 | 347.66 | 350.77 | 392900.0 | 350.77 |
| 2020-07-28 | 356.16 | 346.21 | 352.91 | 347.26 | 252900.0 | 347.26 |
| 2020-07-27 | 361.9 | 356.18 | 360.67 | 359.09 | 168900.0 | 359.09 |
| 2020-07-24 | 361.18 | 352.56 | 361.18 | 357.19 | 266400.0 | 357.19 |
| 2020-07-23 | 374.98 | 362.32 | 367.47 | 363.46 | 198500.0 | 363.46 |
| 2020-07-22 | 370.55 | 363.3 | 370.17 | 367.86 | 171100.0 | 367.86 |
| 2020-07-21 | 372.41 | 365.8 | 372.41 | 369.0 | 161400.0 | 369.0 |
| 2020-07-20 | 371.74 | 358.39 | 358.39 | 370.4 | 249300.0 | 370.4 |
| 2020-07-17 | 356.04 | 348.8 | 353.67 | 355.8 | 133000.0 | 355.8 |
| 2020-07-16 | 352.85 | 346.86 | 351.35 | 351.32 | 161000.0 | 351.32 |
| 2020-07-15 | 354.64 | 346.92 | 351.35 | 351.22 | 195300.0 | 351.22 |
| 2020-07-14 | 349.67 | 341.33 | 342.6 | 347.57 | 333200.0 | 347.57 |
| 2020-07-13 | 361.84 | 343.04 | 361.28 | 344.97 | 392700.0 | 344.97 |
| 2020-07-10 | 362.07 | 354.24 | 361.45 | 359.73 | 241400.0 | 359.73 |
| 2020-07-09 | 363.01 | 354.67 | 358.6 | 361.29 | 281100.0 | 361.29 |
| 2020-07-08 | 358.99 | 353.18 | 354.7 | 355.04 | 296300.0 | 355.04 |
| 2020-07-07 | 356.68 | 347.79 | 352.47 | 352.52 | 321000.0 | 352.52 |
| 2020-07-06 | 360.12 | 350.4 | 359.74 | 352.47 | 362500.0 | 352.47 |
| 2020-07-02 | 357.34 | 350.39 | 351.49 | 355.22 | 350800.0 | 355.22 |
| 2020-07-01 | 351.39 | 345.48 | 347.92 | 350.32 | 322900.0 | 350.32 |
| 2020-06-30 | 348.13 | 337.84 | 339.11 | 346.88 | 337300.0 | 346.88 |
| 2020-06-29 | 341.82 | 332.38 | 339.95 | 339.86 | 317100.0 | 339.86 |
| 2020-06-26 | 345.22 | 335.88 | 340.32 | 340.79 | 800800.0 | 340.79 |
| 2020-06-25 | 341.53 | 332.88 | 338.48 | 340.32 | 360700.0 | 340.32 |
| 2020-06-24 | 340.38 | 328.02 | 333.66 | 338.47 | 516600.0 | 338.47 |
| 2020-06-23 | 340.89 | 332.93 | 339.71 | 334.47 | 603200.0 | 334.47 |
| 2020-06-22 | 342.87 | 332.67 | 333.56 | 338.3 | 609100.0 | 338.3 |
| 2020-06-19 | 349.36 | 330.38 | 344.42 | 333.21 | 7629900.0 | 333.21 |
| 2020-06-18 | 351.03 | 337.0 | 341.22 | 342.55 | 687700.0 | 342.55 |
| 2020-06-17 | 347.48 | 337.15 | 344.37 | 339.05 | 709100.0 | 339.05 |
| 2020-06-16 | 355.16 | 341.54 | 350.0 | 342.8 | 393300.0 | 342.8 |
| 2020-06-15 | 342.72 | 332.42 | 337.04 | 341.08 | 629100.0 | 341.08 |
| 2020-06-12 | 364.26 | 337.85 | 360.0 | 342.71 | 486300.0 | 342.71 |
| 2020-06-11 | 363.14 | 351.74 | 360.25 | 351.9 | 228500.0 | 351.9 |
| 2020-06-10 | 366.81 | 357.87 | 359.32 | 363.83 | 304600.0 | 363.83 |
| 2020-06-09 | 360.87 | 354.74 | 360.87 | 355.61 | 265400.0 | 355.61 |
| 2020-06-08 | 359.64 | 353.09 | 354.99 | 358.17 | 281600.0 | 358.17 |
| 2020-06-05 | 372.93 | 355.19 | 367.58 | 358.43 | 521000.0 | 358.43 |
| 2020-06-04 | 378.88 | 368.26 | 375.31 | 371.58 | 293900.0 | 371.58 |
| 2020-06-03 | 382.92 | 374.19 | 381.62 | 378.15 | 287800.0 | 378.15 |
| 2020-06-02 | 382.66 | 368.55 | 379.0 | 382.66 | 319300.0 | 382.66 |
| 2020-06-01 | 379.5 | 372.72 | 373.34 | 375.85 | 392200.0 | 375.85 |
| 2020-05-29 | 379.93 | 369.35 | 372.35 | 375.31 | 1699000.0 | 375.31 |
| 2020-05-28 | 379.56 | 365.66 | 365.66 | 370.45 | 526900.0 | 370.45 |
| 2020-05-27 | 365.23 | 343.0 | 350.92 | 365.0 | 529400.0 | 365.0 |
| 2020-05-26 | 364.79 | 350.91 | 363.97 | 352.78 | 322000.0 | 352.78 |
| 2020-05-22 | 361.14 | 353.26 | 355.35 | 360.05 | 231400.0 | 360.05 |
| 2020-05-21 | 360.3 | 350.48 | 359.18 | 354.43 | 350800.0 | 354.43 |
| 2020-05-20 | 368.98 | 356.13 | 356.76 | 361.63 | 363600.0 | 361.63 |
| 2020-05-19 | 357.38 | 352.56 | 353.22 | 352.85 | 298900.0 | 352.85 |
| 2020-05-18 | 366.27 | 351.76 | 356.13 | 352.08 | 340300.0 | 352.08 |
| 2020-05-15 | 354.93 | 332.5 | 332.98 | 354.75 | 538800.0 | 354.75 |
| 2020-05-14 | 334.5 | 326.36 | 329.33 | 334.04 | 220200.0 | 334.04 |
| 2020-05-13 | 335.37 | 326.16 | 330.76 | 331.74 | 233200.0 | 331.74 |
| 2020-05-12 | 339.0 | 331.23 | 337.04 | 331.9 | 201300.0 | 331.9 |
| 2020-05-11 | 337.66 | 328.67 | 328.67 | 335.61 | 523700.0 | 335.61 |
| 2020-05-08 | 337.73 | 329.57 | 337.43 | 330.23 | 210100.0 | 330.23 |
| 2020-05-07 | 334.65 | 327.58 | 330.08 | 332.59 | 293500.0 | 332.59 |
| 2020-05-06 | 328.21 | 321.08 | 325.07 | 326.36 | 224000.0 | 326.36 |
| 2020-05-05 | 325.35 | 313.72 | 313.72 | 322.56 | 217400.0 | 322.56 |
| 2020-05-04 | 316.78 | 308.92 | 315.0 | 314.74 | 276400.0 | 314.74 |
| 2020-05-01 | 318.0 | 311.57 | 318.0 | 314.78 | 326300.0 | 314.78 |
| 2020-04-30 | 324.82 | 305.3 | 317.36 | 320.69 | 470200.0 | 320.69 |
| 2020-04-29 | 323.47 | 311.01 | 315.52 | 320.99 | 312500.0 | 320.99 |
| 2020-04-28 | 326.0 | 311.43 | 325.81 | 312.01 | 234400.0 | 312.01 |
| 2020-04-27 | 323.17 | 314.33 | 316.23 | 320.94 | 216600.0 | 320.94 |
| 2020-04-24 | 321.75 | 312.51 | 321.75 | 314.71 | 494500.0 | 314.71 |
| 2020-04-23 | 324.56 | 316.5 | 318.29 | 319.36 | 329100.0 | 319.36 |
| 2020-04-22 | 322.88 | 315.03 | 319.69 | 318.22 | 324700.0 | 318.22 |
| 2020-04-21 | 322.69 | 311.62 | 322.69 | 312.9 | 221900.0 | 312.9 |
| 2020-04-20 | 336.02 | 322.29 | 325.8 | 328.05 | 207500.0 | 328.05 |
| 2020-04-17 | 331.68 | 320.7 | 331.49 | 326.72 | 304800.0 | 326.72 |
| 2020-04-16 | 330.36 | 323.44 | 326.69 | 326.5 | 420400.0 | 326.5 |
| 2020-04-15 | 327.63 | 318.02 | 323.62 | 323.45 | 264500.0 | 323.45 |
| 2020-04-14 | 327.62 | 310.92 | 312.93 | 327.13 | 355200.0 | 327.13 |
| 2020-04-13 | 312.93 | 304.51 | 308.72 | 306.03 | 161700.0 | 306.03 |
| 2020-04-09 | 316.06 | 307.21 | 310.56 | 311.99 | 292200.0 | 311.99 |
| 2020-04-08 | 309.84 | 292.89 | 297.65 | 308.93 | 283600.0 | 308.93 |
| 2020-04-07 | 309.88 | 291.16 | 304.88 | 294.03 | 360900.0 | 294.03 |
| 2020-04-06 | 300.18 | 285.26 | 287.34 | 299.85 | 330300.0 | 299.85 |
| 2020-04-03 | 285.39 | 275.38 | 277.43 | 284.82 | 254900.0 | 284.82 |
| 2020-04-02 | 290.99 | 276.95 | 288.69 | 280.34 | 373400.0 | 280.34 |
| 2020-04-01 | 299.23 | 286.92 | 292.11 | 291.58 | 279700.0 | 291.58 |
| 2020-03-31 | 308.31 | 294.77 | 296.37 | 296.56 | 523600.0 | 296.56 |
| 2020-03-30 | 301.26 | 285.66 | 286.66 | 300.81 | 331400.0 | 300.81 |
| 2020-03-27 | 288.29 | 277.65 | 283.38 | 282.83 | 208200.0 | 282.83 |
| 2020-03-26 | 289.08 | 263.6 | 263.6 | 289.08 | 299700.0 | 289.08 |
| 2020-03-25 | 274.56 | 258.01 | 271.92 | 262.14 | 468500.0 | 262.14 |
| 2020-03-24 | 279.96 | 268.66 | 274.6 | 270.98 | 294300.0 | 270.98 |
| 2020-03-23 | 272.28 | 257.8 | 261.44 | 265.66 | 410300.0 | 265.66 |
| 2020-03-20 | 272.38 | 257.83 | 265.27 | 260.76 | 433500.0 | 260.76 |
| 2020-03-19 | 272.82 | 257.75 | 266.37 | 264.15 | 233000.0 | 264.15 |
| 2020-03-18 | 279.27 | 247.22 | 264.56 | 265.86 | 446700.0 | 265.86 |
| 2020-03-17 | 287.33 | 265.92 | 269.98 | 286.32 | 319300.0 | 286.32 |
| 2020-03-16 | 279.99 | 254.51 | 256.75 | 264.83 | 394500.0 | 264.83 |
| 2020-03-13 | 288.86 | 270.69 | 286.25 | 287.13 | 475600.0 | 287.13 |
| 2020-03-12 | 282.33 | 264.45 | 272.07 | 274.71 | 517300.0 | 274.71 |
| 2020-03-11 | 297.49 | 283.45 | 293.6 | 288.42 | 348100.0 | 288.42 |
| 2020-03-10 | 310.47 | 289.75 | 309.85 | 299.14 | 419700.0 | 299.14 |
| 2020-03-09 | 312.39 | 292.21 | 304.64 | 301.98 | 393500.0 | 301.98 |
| 2020-03-06 | 322.87 | 311.9 | 316.84 | 321.65 | 209000.0 | 321.65 |
| 2020-03-05 | 331.75 | 320.76 | 330.91 | 323.44 | 197700.0 | 323.44 |
| 2020-03-04 | 337.31 | 324.32 | 331.0 | 336.57 | 300700.0 | 336.57 |
| 2020-03-03 | 334.36 | 319.11 | 332.44 | 323.97 | 385300.0 | 323.97 |
| 2020-03-02 | 332.65 | 313.0 | 314.45 | 331.66 | 567200.0 | 331.66 |
| 2020-02-28 | 314.03 | 302.38 | 309.28 | 313.35 | 572500.0 | 313.35 |
| 2020-02-27 | 326.77 | 315.4 | 319.33 | 315.65 | 279700.0 | 315.65 |
| 2020-02-26 | 329.05 | 321.49 | 322.6 | 324.32 | 191500.0 | 324.32 |
| 2020-02-25 | 329.72 | 320.22 | 329.16 | 322.03 | 264000.0 | 322.03 |
| 2020-02-24 | 328.75 | 318.46 | 321.05 | 326.44 | 252300.0 | 326.44 |
| 2020-02-21 | 334.94 | 329.0 | 333.94 | 330.15 | 347100.0 | 330.15 |
| 2020-02-20 | 335.26 | 326.34 | 331.31 | 334.16 | 236700.0 | 334.16 |
| 2020-02-19 | 336.97 | 330.97 | 335.0 | 331.59 | 602400.0 | 331.59 |
| 2020-02-18 | 334.59 | 324.31 | 324.31 | 332.92 | 374400.0 | 332.92 |