名前 | Boston Beer Company Inc. (The) Common Stock |
ティッカー | SAM |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1182.51 | 1158.68 | 1176.0 | 1166.71 | 123300.0 | 1166.71 |
2021-02-12 | 1174.04 | 1116.97 | 1134.58 | 1167.13 | 65800.0 | 1167.13 |
2021-02-11 | 1137.1 | 1116.59 | 1132.9 | 1124.96 | 48400.0 | 1124.96 |
2021-02-10 | 1161.47 | 1111.0 | 1145.33 | 1128.32 | 78900.0 | 1128.32 |
2021-02-09 | 1171.46 | 1136.73 | 1157.27 | 1146.98 | 57900.0 | 1146.98 |
2021-02-08 | 1180.0 | 1140.22 | 1140.22 | 1151.38 | 137500.0 | 1151.38 |
2021-02-05 | 1126.38 | 1085.47 | 1085.47 | 1123.33 | 97200.0 | 1123.33 |
2021-02-04 | 1084.28 | 1063.55 | 1068.04 | 1081.84 | 71000.0 | 1081.84 |
2021-02-03 | 1087.63 | 1025.41 | 1070.0 | 1067.0 | 139100.0 | 1067.0 |
2021-02-02 | 1079.97 | 979.83 | 984.32 | 1073.39 | 197900.0 | 1073.39 |
2021-02-01 | 980.0 | 928.61 | 933.7 | 974.65 | 115100.0 | 974.65 |
2021-01-29 | 933.89 | 902.0 | 930.0 | 916.89 | 75800.0 | 916.89 |
2021-01-28 | 929.03 | 905.92 | 912.84 | 925.33 | 75800.0 | 925.33 |
2021-01-27 | 996.39 | 901.73 | 971.92 | 912.81 | 202700.0 | 912.81 |
2021-01-26 | 976.39 | 940.57 | 953.22 | 974.0 | 118800.0 | 974.0 |
2021-01-25 | 970.36 | 935.1 | 935.31 | 947.3 | 92600.0 | 947.3 |
2021-01-22 | 930.96 | 913.56 | 915.24 | 930.19 | 87600.0 | 930.19 |
2021-01-21 | 926.5 | 914.0 | 917.99 | 920.01 | 86700.0 | 920.01 |
2021-01-20 | 930.93 | 911.73 | 925.58 | 922.53 | 73300.0 | 922.53 |
2021-01-19 | 921.78 | 903.82 | 907.0 | 917.79 | 88700.0 | 917.79 |
2021-01-15 | 911.34 | 899.39 | 910.0 | 907.22 | 72300.0 | 907.22 |
2021-01-14 | 925.33 | 907.78 | 923.3 | 910.71 | 75000.0 | 910.71 |
2021-01-13 | 928.75 | 885.35 | 900.0 | 923.43 | 143900.0 | 923.43 |
2021-01-12 | 941.87 | 905.0 | 941.87 | 918.65 | 183200.0 | 918.65 |
2021-01-11 | 994.37 | 930.03 | 985.0 | 933.79 | 152600.0 | 933.79 |
2021-01-08 | 1021.57 | 984.12 | 1007.21 | 1000.49 | 64100.0 | 1000.49 |
2021-01-07 | 1005.93 | 974.06 | 974.06 | 1004.86 | 53400.0 | 1004.86 |
2021-01-06 | 998.73 | 968.91 | 968.91 | 972.73 | 81800.0 | 972.73 |
2021-01-05 | 979.0 | 930.0 | 954.98 | 969.22 | 115200.0 | 969.22 |
2021-01-04 | 994.55 | 937.44 | 991.14 | 952.28 | 133300.0 | 952.28 |
2020-12-31 | 1000.96 | 982.35 | 997.09 | 994.29 | 78700.0 | 994.29 |
2020-12-30 | 1003.69 | 982.5 | 989.93 | 997.41 | 59700.0 | 997.41 |
2020-12-29 | 1001.95 | 973.72 | 1001.95 | 978.7 | 61300.0 | 978.7 |
2020-12-28 | 1019.19 | 985.0 | 1019.19 | 992.23 | 80400.0 | 992.23 |
2020-12-24 | 1027.53 | 1006.74 | 1020.0 | 1014.93 | 38500.0 | 1014.93 |
2020-12-23 | 1064.74 | 1005.6 | 1028.0 | 1024.04 | 160600.0 | 1024.04 |
2020-12-22 | 1030.95 | 963.53 | 964.74 | 1023.06 | 160500.0 | 1023.06 |
2020-12-21 | 965.66 | 948.33 | 958.43 | 964.78 | 109400.0 | 964.78 |
2020-12-18 | 968.02 | 955.15 | 966.69 | 964.53 | 224500.0 | 964.53 |
2020-12-17 | 978.65 | 951.63 | 954.58 | 958.37 | 155600.0 | 958.37 |
2020-12-16 | 954.66 | 926.06 | 936.0 | 954.5 | 98400.0 | 954.5 |
2020-12-15 | 944.19 | 925.0 | 927.0 | 930.4 | 98700.0 | 930.4 |
2020-12-14 | 949.94 | 923.57 | 944.07 | 927.44 | 88200.0 | 927.44 |
2020-12-11 | 950.24 | 936.1 | 949.0 | 940.17 | 89000.0 | 940.17 |
2020-12-10 | 950.0 | 929.61 | 936.24 | 949.0 | 98800.0 | 949.0 |
2020-12-09 | 949.86 | 922.42 | 945.04 | 936.23 | 111200.0 | 936.23 |
2020-12-08 | 947.15 | 924.51 | 927.36 | 940.01 | 94400.0 | 940.01 |
2020-12-07 | 947.98 | 927.03 | 934.87 | 937.37 | 88200.0 | 937.37 |
2020-12-04 | 938.03 | 920.0 | 933.06 | 934.98 | 83900.0 | 934.98 |
2020-12-03 | 946.97 | 920.96 | 925.9 | 932.48 | 87800.0 | 932.48 |
2020-12-02 | 963.12 | 909.11 | 963.12 | 920.88 | 137900.0 | 920.88 |
2020-12-01 | 967.9 | 930.0 | 940.27 | 966.53 | 154200.0 | 966.53 |
2020-11-30 | 931.53 | 873.0 | 906.95 | 930.84 | 147600.0 | 930.84 |
2020-11-27 | 909.16 | 895.94 | 905.61 | 901.64 | 76200.0 | 901.64 |
2020-11-25 | 921.63 | 894.82 | 902.5 | 903.38 | 73300.0 | 903.38 |
2020-11-24 | 931.63 | 886.92 | 930.0 | 894.27 | 217700.0 | 894.27 |
2020-11-23 | 950.0 | 927.17 | 950.0 | 930.45 | 211100.0 | 930.45 |
2020-11-20 | 957.04 | 930.93 | 936.98 | 938.3 | 71500.0 | 938.3 |
2020-11-19 | 938.59 | 916.44 | 919.1 | 930.37 | 83800.0 | 930.37 |
2020-11-18 | 964.45 | 911.81 | 961.1 | 918.84 | 93900.0 | 918.84 |
2020-11-17 | 974.7 | 931.06 | 943.28 | 963.45 | 131200.0 | 963.45 |
2020-11-16 | 949.39 | 896.93 | 937.53 | 946.22 | 168900.0 | 946.22 |
2020-11-13 | 964.99 | 924.36 | 964.99 | 937.53 | 78100.0 | 937.53 |
2020-11-12 | 982.26 | 939.53 | 957.95 | 955.01 | 108300.0 | 955.01 |
2020-11-11 | 961.13 | 918.08 | 925.0 | 958.4 | 182600.0 | 958.4 |
2020-11-10 | 941.0 | 872.33 | 929.67 | 917.64 | 300600.0 | 917.64 |
2020-11-09 | 1073.25 | 946.46 | 1070.25 | 949.6 | 201800.0 | 949.6 |
2020-11-06 | 1070.74 | 1023.68 | 1033.29 | 1062.0 | 115200.0 | 1062.0 |
2020-11-05 | 1048.74 | 1013.66 | 1048.74 | 1025.24 | 115900.0 | 1025.24 |
2020-11-04 | 1047.51 | 1010.49 | 1025.52 | 1024.68 | 137000.0 | 1024.68 |
2020-11-03 | 1046.02 | 982.67 | 1037.66 | 1003.8 | 134200.0 | 1003.8 |
2020-11-02 | 1063.85 | 1035.0 | 1043.79 | 1038.74 | 102700.0 | 1038.74 |
2020-10-30 | 1049.34 | 1025.0 | 1047.73 | 1039.18 | 80300.0 | 1039.18 |
2020-10-29 | 1071.07 | 1050.0 | 1067.65 | 1057.15 | 123800.0 | 1057.15 |
2020-10-28 | 1066.06 | 1029.53 | 1054.07 | 1060.36 | 126600.0 | 1060.36 |
2020-10-27 | 1080.78 | 1034.14 | 1050.0 | 1076.57 | 117200.0 | 1076.57 |
2020-10-26 | 1084.01 | 1025.0 | 1080.79 | 1047.57 | 290800.0 | 1047.57 |
2020-10-23 | 1092.8 | 1000.01 | 1009.0 | 1091.1 | 453000.0 | 1091.1 |
2020-10-22 | 931.85 | 900.0 | 915.97 | 918.08 | 140700.0 | 918.08 |
2020-10-21 | 934.09 | 908.0 | 920.09 | 911.07 | 113300.0 | 911.07 |
2020-10-20 | 937.42 | 913.88 | 931.0 | 914.0 | 71900.0 | 914.0 |
2020-10-19 | 952.5 | 924.02 | 948.75 | 931.26 | 70600.0 | 931.26 |
2020-10-16 | 955.72 | 926.73 | 955.0 | 946.84 | 69100.0 | 946.84 |
2020-10-15 | 961.15 | 938.35 | 961.15 | 947.21 | 57900.0 | 947.21 |
2020-10-14 | 986.78 | 954.96 | 974.32 | 964.81 | 99800.0 | 964.81 |
2020-10-13 | 974.55 | 949.38 | 950.0 | 973.31 | 92100.0 | 973.31 |
2020-10-12 | 950.0 | 918.0 | 918.0 | 947.19 | 76700.0 | 947.19 |
2020-10-09 | 929.66 | 913.45 | 926.01 | 918.19 | 67100.0 | 918.19 |
2020-10-08 | 923.32 | 909.63 | 922.6 | 920.01 | 71600.0 | 920.01 |
2020-10-07 | 926.03 | 895.2 | 895.2 | 914.0 | 108600.0 | 914.0 |
2020-10-06 | 905.29 | 884.0 | 884.92 | 895.6 | 85000.0 | 895.6 |
2020-10-05 | 902.61 | 875.28 | 880.74 | 882.67 | 94500.0 | 882.67 |
2020-10-02 | 882.31 | 865.85 | 865.85 | 880.1 | 93500.0 | 880.1 |
2020-10-01 | 884.91 | 868.23 | 883.0 | 873.42 | 93500.0 | 873.42 |
2020-09-30 | 887.92 | 877.54 | 885.34 | 883.36 | 110300.0 | 883.36 |
2020-09-29 | 903.43 | 876.41 | 895.71 | 880.42 | 85000.0 | 880.42 |
2020-09-28 | 910.26 | 880.39 | 880.39 | 899.91 | 141700.0 | 899.91 |
2020-09-25 | 886.23 | 856.3 | 868.11 | 875.77 | 73200.0 | 875.77 |
2020-09-24 | 891.7 | 859.64 | 891.7 | 868.68 | 127300.0 | 868.68 |
2020-09-23 | 935.52 | 891.73 | 918.51 | 895.63 | 159500.0 | 895.63 |
2020-09-22 | 913.95 | 875.68 | 886.0 | 912.86 | 158900.0 | 912.86 |
2020-09-21 | 885.0 | 856.06 | 875.0 | 879.27 | 101200.0 | 879.27 |
2020-09-18 | 888.52 | 838.05 | 884.72 | 877.36 | 295200.0 | 877.36 |
2020-09-17 | 884.67 | 846.87 | 849.93 | 879.46 | 95600.0 | 879.46 |
2020-09-16 | 884.91 | 856.34 | 874.96 | 857.81 | 62300.0 | 857.81 |
2020-09-15 | 877.91 | 851.48 | 870.08 | 874.38 | 102300.0 | 874.38 |
2020-09-14 | 877.8 | 850.0 | 851.29 | 865.75 | 134200.0 | 865.75 |
2020-09-11 | 852.91 | 820.72 | 834.74 | 851.51 | 207500.0 | 851.51 |
2020-09-10 | 849.5 | 801.0 | 810.0 | 831.18 | 251100.0 | 831.18 |
2020-09-09 | 806.4 | 794.74 | 802.43 | 801.12 | 92900.0 | 801.12 |
2020-09-08 | 803.67 | 779.76 | 799.23 | 791.09 | 144600.0 | 791.09 |
2020-09-04 | 815.12 | 756.86 | 813.27 | 810.39 | 155600.0 | 810.39 |
2020-09-03 | 855.11 | 800.0 | 855.11 | 813.27 | 161100.0 | 813.27 |
2020-09-02 | 888.0 | 851.86 | 887.49 | 855.11 | 139300.0 | 855.11 |
2020-09-01 | 888.2 | 874.89 | 884.15 | 880.49 | 98800.0 | 880.49 |
2020-08-31 | 889.37 | 869.0 | 881.39 | 881.98 | 90600.0 | 881.98 |
2020-08-28 | 890.31 | 873.62 | 889.33 | 878.43 | 61600.0 | 878.43 |
2020-08-27 | 896.07 | 880.37 | 890.0 | 889.23 | 84400.0 | 889.23 |
2020-08-26 | 886.37 | 871.31 | 875.0 | 881.8 | 120900.0 | 881.8 |
2020-08-25 | 894.44 | 869.88 | 894.44 | 875.68 | 67500.0 | 875.68 |
2020-08-24 | 897.5 | 871.35 | 889.29 | 891.87 | 142900.0 | 891.87 |
2020-08-21 | 883.25 | 857.0 | 857.0 | 883.25 | 131000.0 | 883.25 |
2020-08-20 | 860.72 | 840.28 | 840.28 | 852.6 | 69600.0 | 852.6 |
2020-08-19 | 860.77 | 838.21 | 840.7 | 845.33 | 77200.0 | 845.33 |
2020-08-18 | 847.68 | 829.66 | 835.76 | 843.31 | 121800.0 | 843.31 |
2020-08-17 | 845.73 | 828.92 | 841.15 | 835.02 | 126200.0 | 835.02 |
2020-08-14 | 851.2 | 804.32 | 849.0 | 817.09 | 98100.0 | 817.09 |
2020-08-13 | 847.05 | 814.34 | 820.48 | 843.72 | 115200.0 | 843.72 |
2020-08-12 | 819.99 | 799.66 | 804.02 | 818.67 | 74000.0 | 818.67 |
2020-08-11 | 804.38 | 766.3 | 795.12 | 797.36 | 212400.0 | 797.36 |
2020-08-10 | 833.7 | 789.99 | 822.21 | 794.41 | 165100.0 | 794.41 |
2020-08-07 | 848.01 | 819.86 | 844.47 | 825.79 | 115600.0 | 825.79 |
2020-08-06 | 851.59 | 835.16 | 845.66 | 844.76 | 120300.0 | 844.76 |
2020-08-05 | 871.64 | 832.16 | 832.16 | 842.66 | 300100.0 | 842.66 |
2020-08-04 | 833.99 | 809.89 | 813.97 | 827.56 | 126100.0 | 827.56 |
2020-08-03 | 823.4 | 801.41 | 815.07 | 817.82 | 169300.0 | 817.82 |
2020-07-31 | 812.55 | 785.23 | 800.12 | 810.44 | 113600.0 | 810.44 |
2020-07-30 | 820.34 | 790.37 | 812.0 | 796.56 | 246900.0 | 796.56 |
2020-07-29 | 834.06 | 812.28 | 825.0 | 816.49 | 144000.0 | 816.49 |
2020-07-28 | 845.7 | 801.09 | 807.2 | 817.83 | 233500.0 | 817.83 |
2020-07-27 | 838.66 | 787.57 | 830.85 | 814.19 | 377800.0 | 814.19 |
2020-07-24 | 834.11 | 703.99 | 711.2 | 828.34 | 637200.0 | 828.34 |
2020-07-23 | 697.0 | 653.06 | 676.26 | 659.23 | 342200.0 | 659.23 |
2020-07-22 | 665.73 | 652.1 | 655.0 | 664.13 | 102300.0 | 664.13 |
2020-07-21 | 658.7 | 648.79 | 652.94 | 654.3 | 178200.0 | 654.3 |
2020-07-20 | 666.2 | 641.81 | 650.0 | 650.79 | 169700.0 | 650.79 |
2020-07-17 | 645.86 | 629.83 | 630.73 | 643.58 | 93700.0 | 643.58 |
2020-07-16 | 643.57 | 629.36 | 641.0 | 630.78 | 111200.0 | 630.78 |
2020-07-15 | 641.79 | 618.65 | 629.19 | 641.0 | 242400.0 | 641.0 |
2020-07-14 | 624.66 | 589.89 | 589.89 | 622.93 | 239400.0 | 622.93 |
2020-07-13 | 607.98 | 583.97 | 604.52 | 589.64 | 174100.0 | 589.64 |
2020-07-10 | 603.96 | 586.28 | 593.0 | 603.67 | 120400.0 | 603.67 |
2020-07-09 | 597.89 | 587.75 | 589.95 | 593.63 | 106300.0 | 593.63 |
2020-07-08 | 588.56 | 578.02 | 582.2 | 588.16 | 94200.0 | 588.16 |
2020-07-07 | 584.17 | 550.09 | 550.09 | 581.66 | 154700.0 | 581.66 |
2020-07-06 | 568.43 | 551.17 | 568.0 | 554.88 | 116100.0 | 554.88 |
2020-07-02 | 568.93 | 550.47 | 564.07 | 559.2 | 81600.0 | 559.2 |
2020-07-01 | 557.89 | 534.63 | 535.92 | 555.67 | 116900.0 | 555.67 |
2020-06-30 | 552.96 | 534.32 | 549.96 | 536.65 | 104000.0 | 536.65 |
2020-06-29 | 563.67 | 540.24 | 561.0 | 547.63 | 106800.0 | 547.63 |
2020-06-26 | 570.0 | 534.71 | 536.27 | 563.83 | 1037300.0 | 563.83 |
2020-06-25 | 534.9 | 519.17 | 526.11 | 533.26 | 119200.0 | 533.26 |
2020-06-24 | 533.56 | 521.41 | 529.35 | 530.47 | 115400.0 | 530.47 |
2020-06-23 | 546.57 | 531.17 | 540.99 | 535.85 | 118600.0 | 535.85 |
2020-06-22 | 537.07 | 520.9 | 531.36 | 535.93 | 117700.0 | 535.93 |
2020-06-19 | 550.26 | 530.73 | 539.12 | 533.82 | 226000.0 | 533.82 |
2020-06-18 | 544.74 | 533.82 | 537.21 | 533.9 | 100600.0 | 533.9 |
2020-06-17 | 555.95 | 534.13 | 540.55 | 536.78 | 117500.0 | 536.78 |
2020-06-16 | 563.6 | 535.11 | 563.6 | 541.97 | 129100.0 | 541.97 |
2020-06-15 | 558.03 | 508.0 | 512.62 | 552.55 | 195000.0 | 552.55 |
2020-06-12 | 519.24 | 498.29 | 516.72 | 515.01 | 117000.0 | 515.01 |
2020-06-11 | 531.47 | 508.38 | 519.0 | 509.21 | 155300.0 | 509.21 |
2020-06-10 | 544.39 | 521.01 | 544.39 | 523.87 | 128600.0 | 523.87 |
2020-06-09 | 538.42 | 510.2 | 512.49 | 533.66 | 202200.0 | 533.66 |
2020-06-08 | 520.96 | 505.41 | 520.96 | 515.03 | 182700.0 | 515.03 |
2020-06-05 | 532.45 | 517.45 | 523.25 | 522.33 | 218800.0 | 522.33 |
2020-06-04 | 558.98 | 528.07 | 551.2 | 528.07 | 180800.0 | 528.07 |
2020-06-03 | 574.99 | 553.94 | 573.0 | 555.6 | 117600.0 | 555.6 |
2020-06-02 | 581.5 | 560.09 | 573.67 | 568.33 | 122300.0 | 568.33 |
2020-06-01 | 587.85 | 565.3 | 573.35 | 567.83 | 171700.0 | 567.83 |
2020-05-29 | 566.0 | 540.0 | 541.1 | 564.73 | 167500.0 | 564.73 |
2020-05-28 | 547.99 | 528.53 | 531.74 | 542.68 | 176100.0 | 542.68 |
2020-05-27 | 539.08 | 505.02 | 532.61 | 537.7 | 126600.0 | 537.7 |
2020-05-26 | 537.61 | 518.99 | 525.0 | 528.56 | 95000.0 | 528.56 |
2020-05-22 | 520.42 | 513.21 | 515.77 | 520.19 | 58600.0 | 520.19 |
2020-05-21 | 533.59 | 510.1 | 529.99 | 513.73 | 121600.0 | 513.73 |
2020-05-20 | 529.87 | 520.01 | 520.01 | 524.71 | 90600.0 | 524.71 |
2020-05-19 | 526.87 | 499.37 | 499.37 | 519.29 | 114900.0 | 519.29 |
2020-05-18 | 523.55 | 493.66 | 508.27 | 499.23 | 134700.0 | 499.23 |
2020-05-15 | 515.56 | 498.15 | 502.45 | 499.95 | 127100.0 | 499.95 |
2020-05-14 | 505.57 | 476.97 | 476.97 | 504.0 | 208700.0 | 504.0 |
2020-05-13 | 486.22 | 479.25 | 485.24 | 484.46 | 93000.0 | 484.46 |
2020-05-12 | 497.85 | 480.75 | 480.75 | 484.44 | 122900.0 | 484.44 |
2020-05-11 | 484.16 | 470.66 | 481.8 | 481.13 | 181200.0 | 481.13 |
2020-05-08 | 497.34 | 479.23 | 485.0 | 482.22 | 149300.0 | 482.22 |
2020-05-07 | 493.69 | 473.78 | 493.05 | 477.36 | 103800.0 | 477.36 |
2020-05-06 | 498.3 | 483.65 | 487.0 | 486.74 | 159000.0 | 486.74 |
2020-05-05 | 487.98 | 469.27 | 469.31 | 485.5 | 199300.0 | 485.5 |
2020-05-04 | 469.81 | 452.45 | 454.63 | 469.64 | 141500.0 | 469.64 |
2020-05-01 | 469.95 | 456.68 | 459.36 | 460.96 | 146600.0 | 460.96 |
2020-04-30 | 471.0 | 458.0 | 458.0 | 466.51 | 141300.0 | 466.51 |
2020-04-29 | 474.95 | 457.29 | 462.67 | 466.58 | 175700.0 | 466.58 |
2020-04-28 | 467.39 | 454.34 | 463.05 | 459.14 | 186700.0 | 459.14 |
2020-04-27 | 464.42 | 436.7 | 444.0 | 457.1 | 307700.0 | 457.1 |
2020-04-24 | 439.42 | 428.44 | 434.78 | 438.92 | 240700.0 | 438.92 |
2020-04-23 | 438.0 | 394.5 | 400.0 | 434.78 | 381400.0 | 434.78 |
2020-04-22 | 431.52 | 410.46 | 421.26 | 426.33 | 151700.0 | 426.33 |
2020-04-21 | 422.83 | 405.9 | 406.37 | 410.56 | 90100.0 | 410.56 |
2020-04-20 | 422.1 | 400.66 | 405.16 | 413.62 | 119500.0 | 413.62 |
2020-04-17 | 422.0 | 402.89 | 420.97 | 403.8 | 139600.0 | 403.8 |
2020-04-16 | 430.69 | 410.02 | 418.25 | 413.81 | 134800.0 | 413.81 |
2020-04-15 | 425.0 | 404.9 | 406.14 | 419.15 | 136600.0 | 419.15 |
2020-04-14 | 416.23 | 393.04 | 393.04 | 414.55 | 107000.0 | 414.55 |
2020-04-13 | 398.61 | 383.14 | 389.23 | 386.34 | 99300.0 | 386.34 |
2020-04-09 | 408.99 | 388.2 | 398.09 | 396.64 | 116400.0 | 396.64 |
2020-04-08 | 401.97 | 365.78 | 371.63 | 397.12 | 147900.0 | 397.12 |
2020-04-07 | 378.62 | 362.03 | 369.5 | 366.32 | 96500.0 | 366.32 |
2020-04-06 | 369.74 | 357.51 | 368.46 | 362.54 | 104300.0 | 362.54 |
2020-04-03 | 371.97 | 349.11 | 362.62 | 357.44 | 78900.0 | 357.44 |
2020-04-02 | 371.37 | 351.68 | 358.56 | 363.83 | 128800.0 | 363.83 |
2020-04-01 | 370.34 | 349.15 | 356.4 | 364.39 | 169200.0 | 364.39 |
2020-03-31 | 375.21 | 359.52 | 361.51 | 367.56 | 155300.0 | 367.56 |
2020-03-30 | 365.0 | 346.7 | 355.0 | 364.34 | 99000.0 | 364.34 |
2020-03-27 | 373.19 | 338.57 | 342.61 | 354.92 | 147300.0 | 354.92 |
2020-03-26 | 357.98 | 343.55 | 347.99 | 354.9 | 154700.0 | 354.9 |
2020-03-25 | 356.74 | 325.19 | 341.34 | 343.95 | 179400.0 | 343.95 |
2020-03-24 | 348.0 | 330.0 | 332.86 | 343.91 | 150300.0 | 343.91 |
2020-03-23 | 327.92 | 296.73 | 306.46 | 321.93 | 279000.0 | 321.93 |
2020-03-20 | 324.17 | 300.42 | 318.71 | 306.46 | 219400.0 | 306.46 |
2020-03-19 | 341.73 | 310.98 | 318.06 | 319.08 | 199700.0 | 319.08 |
2020-03-18 | 349.99 | 312.61 | 325.01 | 321.72 | 170000.0 | 321.72 |
2020-03-17 | 349.65 | 304.04 | 314.12 | 347.84 | 206100.0 | 347.84 |
2020-03-16 | 324.97 | 290.02 | 319.0 | 306.3 | 266100.0 | 306.3 |
2020-03-13 | 356.94 | 300.03 | 325.07 | 354.95 | 251500.0 | 354.95 |
2020-03-12 | 326.24 | 298.35 | 315.77 | 312.67 | 214700.0 | 312.67 |
2020-03-11 | 359.82 | 335.37 | 358.17 | 341.11 | 137500.0 | 341.11 |
2020-03-10 | 367.14 | 346.56 | 351.88 | 366.91 | 173500.0 | 366.91 |
2020-03-09 | 371.51 | 345.97 | 371.51 | 347.21 | 207800.0 | 347.21 |
2020-03-06 | 394.8 | 375.25 | 388.91 | 384.93 | 162100.0 | 384.93 |
2020-03-05 | 402.2 | 373.66 | 378.02 | 393.91 | 199600.0 | 393.91 |
2020-03-04 | 385.4 | 368.5 | 375.52 | 385.01 | 154400.0 | 385.01 |
2020-03-03 | 379.66 | 361.88 | 363.73 | 371.59 | 292900.0 | 371.59 |
2020-03-02 | 373.49 | 355.04 | 368.34 | 363.8 | 175600.0 | 363.8 |
2020-02-28 | 378.31 | 360.63 | 375.63 | 370.79 | 254700.0 | 370.79 |
2020-02-27 | 400.73 | 385.66 | 389.74 | 386.47 | 173900.0 | 386.47 |
2020-02-26 | 398.88 | 391.65 | 393.4 | 397.76 | 128700.0 | 397.76 |
2020-02-25 | 408.0 | 392.72 | 408.0 | 395.54 | 253100.0 | 395.54 |
2020-02-24 | 408.33 | 376.73 | 383.55 | 405.1 | 220800.0 | 405.1 |
2020-02-21 | 400.74 | 390.0 | 396.8 | 396.64 | 279000.0 | 396.64 |
2020-02-20 | 416.0 | 389.01 | 404.3 | 396.29 | 602200.0 | 396.29 |
2020-02-19 | 433.62 | 413.33 | 427.69 | 429.0 | 297500.0 | 429.0 |
2020-02-18 | 431.01 | 409.15 | 411.8 | 425.98 | 238000.0 | 425.98 |