名前 | Cable One Inc. Common Stock |
ティッカー | CABO |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2056.39 | 2038.6 | 2056.0 | 2054.05 | 20900.0 | 2054.05 |
2021-02-12 | 2056.79 | 2034.59 | 2043.21 | 2056.79 | 17000.0 | 2056.79 |
2021-02-11 | 2097.81 | 2041.44 | 2097.81 | 2057.05 | 36800.0 | 2054.55 |
2021-02-10 | 2104.0 | 2069.25 | 2081.49 | 2086.08 | 25600.0 | 2083.54 |
2021-02-09 | 2086.06 | 2025.0 | 2039.0 | 2086.06 | 26700.0 | 2083.52 |
2021-02-08 | 2077.99 | 2044.99 | 2077.99 | 2064.24 | 18800.0 | 2061.73 |
2021-02-05 | 2096.01 | 2058.37 | 2062.18 | 2063.38 | 14900.0 | 2060.87 |
2021-02-04 | 2064.0 | 2036.0 | 2048.1 | 2062.16 | 17700.0 | 2059.65 |
2021-02-03 | 2075.1 | 2033.0 | 2061.36 | 2053.07 | 37900.0 | 2050.57 |
2021-02-02 | 2090.0 | 2024.7 | 2024.7 | 2079.99 | 36900.0 | 2077.46 |
2021-02-01 | 2030.49 | 1994.01 | 2012.0 | 2015.24 | 27500.0 | 2012.79 |
2021-01-29 | 2050.0 | 1969.61 | 2017.2 | 2000.0 | 67600.0 | 1997.57 |
2021-01-28 | 2069.14 | 1929.0 | 1929.0 | 2049.37 | 41600.0 | 2046.88 |
2021-01-27 | 1991.9 | 1914.07 | 1991.02 | 1914.07 | 41800.0 | 1911.74 |
2021-01-26 | 2072.7 | 2008.47 | 2062.0 | 2025.99 | 20800.0 | 2023.53 |
2021-01-25 | 2075.26 | 2045.0 | 2050.06 | 2068.06 | 36200.0 | 2065.55 |
2021-01-22 | 2052.0 | 2030.7 | 2030.7 | 2045.01 | 29900.0 | 2042.52 |
2021-01-21 | 2075.32 | 2048.74 | 2048.74 | 2051.58 | 38300.0 | 2049.09 |
2021-01-20 | 2058.0 | 2018.96 | 2018.96 | 2044.2 | 48200.0 | 2041.72 |
2021-01-19 | 2009.5 | 1992.23 | 2009.5 | 2000.1 | 28400.0 | 1997.67 |
2021-01-15 | 1997.3 | 1971.0 | 1971.0 | 1985.75 | 50100.0 | 1983.34 |
2021-01-14 | 1996.0 | 1968.0 | 1981.2 | 1982.69 | 44300.0 | 1980.28 |
2021-01-13 | 2006.0 | 1967.77 | 1995.62 | 1977.39 | 66600.0 | 1974.99 |
2021-01-12 | 2065.95 | 1985.16 | 2063.11 | 2002.5 | 56400.0 | 2000.07 |
2021-01-11 | 2067.15 | 2043.21 | 2043.21 | 2060.35 | 27500.0 | 2057.85 |
2021-01-08 | 2104.22 | 2050.0 | 2103.48 | 2064.36 | 55500.0 | 2061.85 |
2021-01-07 | 2118.0 | 2093.2 | 2093.2 | 2100.0 | 58000.0 | 2097.45 |
2021-01-06 | 2114.21 | 2085.0 | 2090.1 | 2095.0 | 55600.0 | 2092.45 |
2021-01-05 | 2167.69 | 2092.0 | 2149.0 | 2110.0 | 48200.0 | 2107.44 |
2021-01-04 | 2232.85 | 2140.67 | 2232.85 | 2152.22 | 41400.0 | 2149.6 |
2020-12-31 | 2269.9 | 2224.2 | 2247.0 | 2227.72 | 44400.0 | 2225.01 |
2020-12-30 | 2326.8 | 2243.21 | 2307.23 | 2250.24 | 38500.0 | 2247.51 |
2020-12-29 | 2296.96 | 2262.25 | 2275.68 | 2293.76 | 25700.0 | 2290.97 |
2020-12-28 | 2290.0 | 2265.14 | 2278.79 | 2265.14 | 31500.0 | 2262.39 |
2020-12-24 | 2281.54 | 2231.1 | 2231.1 | 2260.86 | 15600.0 | 2258.11 |
2020-12-23 | 2251.8 | 2218.75 | 2236.48 | 2234.46 | 28800.0 | 2231.74 |
2020-12-22 | 2252.0 | 2208.81 | 2208.81 | 2245.43 | 26800.0 | 2242.7 |
2020-12-21 | 2233.86 | 2148.11 | 2201.98 | 2213.41 | 50200.0 | 2210.72 |
2020-12-18 | 2246.67 | 2200.0 | 2219.88 | 2237.83 | 62700.0 | 2235.11 |
2020-12-17 | 2204.57 | 2174.17 | 2179.69 | 2204.57 | 31700.0 | 2201.89 |
2020-12-16 | 2210.68 | 2152.41 | 2181.12 | 2177.48 | 39100.0 | 2174.83 |
2020-12-15 | 2188.0 | 2121.6 | 2150.7 | 2170.82 | 37400.0 | 2168.18 |
2020-12-14 | 2197.84 | 2133.6 | 2133.6 | 2144.01 | 32500.0 | 2141.4 |
2020-12-11 | 2133.85 | 2102.58 | 2115.39 | 2117.88 | 27400.0 | 2115.31 |
2020-12-10 | 2172.06 | 2063.0 | 2074.18 | 2116.87 | 39200.0 | 2114.3 |
2020-12-09 | 2124.82 | 2054.97 | 2088.6 | 2079.48 | 24800.0 | 2076.95 |
2020-12-08 | 2093.0 | 2053.37 | 2084.45 | 2089.01 | 36100.0 | 2086.47 |
2020-12-07 | 2137.8 | 2084.06 | 2110.55 | 2103.21 | 22200.0 | 2100.65 |
2020-12-04 | 2119.0 | 2079.8 | 2079.8 | 2110.18 | 45600.0 | 2107.62 |
2020-12-03 | 2099.0 | 2046.99 | 2048.98 | 2063.41 | 49000.0 | 2060.9 |
2020-12-02 | 2043.0 | 2003.34 | 2015.14 | 2039.02 | 50500.0 | 2036.54 |
2020-12-01 | 2032.16 | 1946.51 | 1999.0 | 2022.75 | 40700.0 | 2020.29 |
2020-11-30 | 1993.95 | 1966.37 | 1966.37 | 1980.67 | 47500.0 | 1978.26 |
2020-11-27 | 1991.11 | 1958.75 | 1991.11 | 1962.06 | 11100.0 | 1959.68 |
2020-11-25 | 1987.23 | 1944.01 | 1963.3 | 1979.99 | 41100.0 | 1977.58 |
2020-11-24 | 1986.0 | 1953.5 | 1963.49 | 1975.0 | 39500.0 | 1972.6 |
2020-11-23 | 2012.86 | 1952.07 | 2012.86 | 1958.01 | 28700.0 | 1955.63 |
2020-11-20 | 2032.23 | 1978.43 | 1978.43 | 2009.58 | 22600.0 | 2004.64 |
2020-11-19 | 2006.38 | 1966.47 | 1967.0 | 1984.5 | 29700.0 | 1979.62 |
2020-11-18 | 2030.0 | 1964.01 | 2030.0 | 1981.11 | 32900.0 | 1976.24 |
2020-11-17 | 2034.28 | 2000.33 | 2019.45 | 2011.0 | 39600.0 | 2006.06 |
2020-11-16 | 2026.99 | 2001.0 | 2001.0 | 2021.25 | 26200.0 | 2016.28 |
2020-11-13 | 1984.11 | 1909.0 | 1909.0 | 1983.47 | 34300.0 | 1978.59 |
2020-11-12 | 1910.1 | 1870.64 | 1890.55 | 1889.41 | 37500.0 | 1884.77 |
2020-11-11 | 1911.4 | 1880.1 | 1891.2 | 1893.39 | 20300.0 | 1888.74 |
2020-11-10 | 1927.1 | 1860.0 | 1897.0 | 1885.22 | 41900.0 | 1880.59 |
2020-11-09 | 1997.27 | 1880.38 | 1996.67 | 1891.99 | 28400.0 | 1887.34 |
2020-11-06 | 2010.0 | 1933.15 | 2000.0 | 1936.18 | 41700.0 | 1931.42 |
2020-11-05 | 1961.69 | 1908.0 | 1928.05 | 1953.32 | 47300.0 | 1948.52 |
2020-11-04 | 1926.8 | 1797.61 | 1797.61 | 1900.39 | 28500.0 | 1895.72 |
2020-11-03 | 1830.04 | 1776.83 | 1781.91 | 1794.95 | 34500.0 | 1790.54 |
2020-11-02 | 1765.0 | 1721.0 | 1750.76 | 1760.65 | 41300.0 | 1756.32 |
2020-10-30 | 1737.19 | 1689.38 | 1718.0 | 1731.86 | 35900.0 | 1727.6 |
2020-10-29 | 1745.89 | 1718.5 | 1722.89 | 1721.72 | 35200.0 | 1717.49 |
2020-10-28 | 1756.02 | 1708.03 | 1732.7 | 1721.57 | 43000.0 | 1717.34 |
2020-10-27 | 1772.2 | 1736.1 | 1770.86 | 1753.49 | 45000.0 | 1749.18 |
2020-10-26 | 1893.9 | 1773.96 | 1893.9 | 1782.89 | 40000.0 | 1778.51 |
2020-10-23 | 1985.43 | 1887.58 | 1985.43 | 1907.25 | 34100.0 | 1902.56 |
2020-10-22 | 2011.48 | 1910.64 | 1910.64 | 1982.34 | 71500.0 | 1977.47 |
2020-10-21 | 1921.47 | 1805.9 | 1805.9 | 1897.34 | 69100.0 | 1892.68 |
2020-10-20 | 1830.11 | 1789.0 | 1793.4 | 1800.54 | 40300.0 | 1796.11 |
2020-10-19 | 1831.0 | 1786.12 | 1826.8 | 1786.12 | 44300.0 | 1781.73 |
2020-10-16 | 1857.54 | 1814.99 | 1841.4 | 1814.99 | 39300.0 | 1810.53 |
2020-10-15 | 1844.32 | 1821.2 | 1821.2 | 1838.31 | 31700.0 | 1833.79 |
2020-10-14 | 1901.8 | 1850.55 | 1877.95 | 1855.02 | 24500.0 | 1850.46 |
2020-10-13 | 1888.0 | 1803.41 | 1834.1 | 1870.0 | 39800.0 | 1865.4 |
2020-10-12 | 1848.0 | 1812.01 | 1848.0 | 1838.68 | 28300.0 | 1834.16 |
2020-10-09 | 1841.98 | 1820.0 | 1841.98 | 1835.86 | 21700.0 | 1831.35 |
2020-10-08 | 1865.16 | 1817.92 | 1862.7 | 1830.13 | 36400.0 | 1825.63 |
2020-10-07 | 1878.75 | 1836.0 | 1857.06 | 1849.83 | 27200.0 | 1845.28 |
2020-10-06 | 1856.48 | 1826.1 | 1849.5 | 1845.04 | 34100.0 | 1840.51 |
2020-10-05 | 1880.0 | 1832.52 | 1865.49 | 1837.66 | 48100.0 | 1833.14 |
2020-10-02 | 1852.0 | 1818.9 | 1843.0 | 1841.29 | 37800.0 | 1836.76 |
2020-10-01 | 1892.05 | 1840.01 | 1891.0 | 1851.23 | 52300.0 | 1846.68 |
2020-09-30 | 1889.03 | 1798.32 | 1798.32 | 1885.43 | 79400.0 | 1880.8 |
2020-09-29 | 1850.22 | 1800.0 | 1800.0 | 1805.0 | 52900.0 | 1800.56 |
2020-09-28 | 1780.99 | 1748.32 | 1770.3 | 1762.68 | 34600.0 | 1758.35 |
2020-09-25 | 1782.32 | 1687.0 | 1687.5 | 1756.94 | 36300.0 | 1752.62 |
2020-09-24 | 1723.0 | 1694.19 | 1723.0 | 1699.07 | 21600.0 | 1694.89 |
2020-09-23 | 1762.0 | 1728.0 | 1757.2 | 1732.93 | 27600.0 | 1728.67 |
2020-09-22 | 1770.1 | 1742.01 | 1742.01 | 1759.35 | 28000.0 | 1755.03 |
2020-09-21 | 1739.05 | 1701.22 | 1701.22 | 1726.45 | 24100.0 | 1722.21 |
2020-09-18 | 1785.95 | 1710.0 | 1771.99 | 1732.24 | 92900.0 | 1727.98 |
2020-09-17 | 1824.64 | 1764.0 | 1800.0 | 1771.24 | 35400.0 | 1766.89 |
2020-09-16 | 1855.5 | 1816.42 | 1847.9 | 1826.12 | 16300.0 | 1821.63 |
2020-09-15 | 1837.74 | 1803.99 | 1810.6 | 1833.0 | 36100.0 | 1828.49 |
2020-09-14 | 1812.68 | 1787.14 | 1789.2 | 1799.66 | 21600.0 | 1795.24 |
2020-09-11 | 1809.15 | 1752.89 | 1790.0 | 1774.4 | 32500.0 | 1770.04 |
2020-09-10 | 1845.2 | 1787.2 | 1823.51 | 1788.1 | 29600.0 | 1783.71 |
2020-09-09 | 1851.5 | 1806.61 | 1806.61 | 1822.12 | 30900.0 | 1817.64 |
2020-09-08 | 1843.79 | 1792.25 | 1817.54 | 1792.27 | 36900.0 | 1787.86 |
2020-09-04 | 1900.0 | 1818.5 | 1900.0 | 1845.01 | 42400.0 | 1840.48 |
2020-09-03 | 1904.0 | 1836.7 | 1836.7 | 1886.1 | 53000.0 | 1881.46 |
2020-09-02 | 1869.6 | 1838.48 | 1840.47 | 1850.51 | 38700.0 | 1845.96 |
2020-09-01 | 1843.91 | 1817.74 | 1840.0 | 1834.04 | 34000.0 | 1829.53 |
2020-08-31 | 1862.28 | 1818.5 | 1852.8 | 1840.33 | 45400.0 | 1835.81 |
2020-08-28 | 1902.0 | 1852.2 | 1879.8 | 1856.09 | 27800.0 | 1851.53 |
2020-08-27 | 1880.1 | 1815.0 | 1815.0 | 1868.27 | 49000.0 | 1863.68 |
2020-08-26 | 1839.0 | 1790.94 | 1823.01 | 1802.49 | 33600.0 | 1798.06 |
2020-08-25 | 1862.11 | 1825.5 | 1850.0 | 1829.49 | 33400.0 | 1824.99 |
2020-08-24 | 1847.1 | 1821.0 | 1838.81 | 1841.74 | 27100.0 | 1837.21 |
2020-08-21 | 1854.55 | 1811.01 | 1842.01 | 1826.3 | 44900.0 | 1821.81 |
2020-08-20 | 1874.25 | 1850.0 | 1853.2 | 1856.69 | 34400.0 | 1852.13 |
2020-08-19 | 1919.99 | 1866.2 | 1919.99 | 1873.65 | 32500.0 | 1869.04 |
2020-08-18 | 1955.0 | 1901.59 | 1939.14 | 1909.88 | 23000.0 | 1905.19 |
2020-08-17 | 1955.0 | 1883.69 | 1883.69 | 1928.0 | 47600.0 | 1923.26 |
2020-08-14 | 1912.0 | 1867.0 | 1888.6 | 1870.17 | 24700.0 | 1863.08 |
2020-08-13 | 1897.2 | 1845.95 | 1861.99 | 1885.81 | 34600.0 | 1878.66 |
2020-08-12 | 1905.0 | 1862.0 | 1889.26 | 1865.09 | 25900.0 | 1858.02 |
2020-08-11 | 1933.27 | 1863.74 | 1920.2 | 1866.0 | 30700.0 | 1858.93 |
2020-08-10 | 1919.55 | 1886.2 | 1915.2 | 1909.84 | 31600.0 | 1902.6 |
2020-08-07 | 1920.0 | 1863.98 | 1863.98 | 1911.94 | 58700.0 | 1904.69 |
2020-08-06 | 1851.47 | 1807.51 | 1818.2 | 1837.02 | 39700.0 | 1830.06 |
2020-08-05 | 1848.11 | 1795.0 | 1848.11 | 1837.43 | 42300.0 | 1830.46 |
2020-08-04 | 1879.74 | 1828.06 | 1852.29 | 1849.68 | 36600.0 | 1842.67 |
2020-08-03 | 1894.71 | 1814.83 | 1814.83 | 1862.41 | 36600.0 | 1855.35 |
2020-07-31 | 1824.79 | 1768.69 | 1781.23 | 1822.56 | 51500.0 | 1815.65 |
2020-07-30 | 1789.0 | 1757.82 | 1765.21 | 1775.21 | 21300.0 | 1768.48 |
2020-07-29 | 1780.8 | 1736.4 | 1771.0 | 1768.0 | 17800.0 | 1761.3 |
2020-07-28 | 1804.91 | 1766.27 | 1803.75 | 1766.27 | 17800.0 | 1759.57 |
2020-07-27 | 1804.25 | 1794.7 | 1798.2 | 1804.25 | 17900.0 | 1797.41 |
2020-07-24 | 1811.51 | 1768.5 | 1768.5 | 1797.54 | 17000.0 | 1790.72 |
2020-07-23 | 1819.0 | 1761.0 | 1803.74 | 1773.97 | 21500.0 | 1767.24 |
2020-07-22 | 1808.78 | 1794.0 | 1798.21 | 1808.78 | 23100.0 | 1801.92 |
2020-07-21 | 1806.1 | 1780.03 | 1786.44 | 1802.05 | 23700.0 | 1795.22 |
2020-07-20 | 1821.26 | 1770.0 | 1802.0 | 1782.72 | 32900.0 | 1775.96 |
2020-07-17 | 1829.0 | 1777.51 | 1790.2 | 1796.01 | 36900.0 | 1789.2 |
2020-07-16 | 1789.97 | 1744.73 | 1777.0 | 1783.04 | 32000.0 | 1776.28 |
2020-07-15 | 1784.75 | 1753.4 | 1765.2 | 1776.13 | 27300.0 | 1769.4 |
2020-07-14 | 1754.17 | 1687.5 | 1726.22 | 1749.77 | 42600.0 | 1743.14 |
2020-07-13 | 1791.0 | 1707.5 | 1784.0 | 1721.03 | 32800.0 | 1714.51 |
2020-07-10 | 1784.09 | 1741.78 | 1756.0 | 1770.18 | 24600.0 | 1763.47 |
2020-07-09 | 1799.77 | 1769.99 | 1799.77 | 1773.01 | 22300.0 | 1766.29 |
2020-07-08 | 1814.34 | 1772.2 | 1785.0 | 1787.99 | 41400.0 | 1781.21 |
2020-07-07 | 1814.99 | 1769.93 | 1773.0 | 1779.42 | 31600.0 | 1772.67 |
2020-07-06 | 1801.98 | 1770.51 | 1790.0 | 1785.61 | 29900.0 | 1778.84 |
2020-07-02 | 1800.0 | 1759.13 | 1794.9 | 1773.26 | 34500.0 | 1766.54 |
2020-07-01 | 1786.01 | 1760.98 | 1772.43 | 1778.0 | 31800.0 | 1771.26 |
2020-06-30 | 1792.0 | 1752.3 | 1768.6 | 1774.85 | 39000.0 | 1768.12 |
2020-06-29 | 1759.77 | 1709.97 | 1720.0 | 1757.0 | 31100.0 | 1750.34 |
2020-06-26 | 1752.35 | 1710.32 | 1748.09 | 1714.18 | 94300.0 | 1707.68 |
2020-06-25 | 1761.0 | 1718.0 | 1753.2 | 1747.2 | 33400.0 | 1740.58 |
2020-06-24 | 1771.0 | 1708.9 | 1771.0 | 1753.15 | 46700.0 | 1746.5 |
2020-06-23 | 1807.1 | 1771.0 | 1803.82 | 1779.94 | 28900.0 | 1773.19 |
2020-06-22 | 1808.09 | 1770.93 | 1780.68 | 1798.66 | 33800.0 | 1791.84 |
2020-06-19 | 1830.24 | 1781.61 | 1830.24 | 1800.0 | 91300.0 | 1793.18 |
2020-06-18 | 1832.78 | 1792.0 | 1792.0 | 1825.8 | 32700.0 | 1818.88 |
2020-06-17 | 1855.28 | 1803.0 | 1817.0 | 1813.72 | 41900.0 | 1806.84 |
2020-06-16 | 1823.38 | 1763.85 | 1784.7 | 1806.17 | 33400.0 | 1799.32 |
2020-06-15 | 1801.25 | 1700.0 | 1700.0 | 1737.97 | 54600.0 | 1731.38 |
2020-06-12 | 1755.84 | 1691.99 | 1753.61 | 1725.68 | 57400.0 | 1719.14 |
2020-06-11 | 1804.5 | 1714.29 | 1755.82 | 1714.29 | 43800.0 | 1707.79 |
2020-06-10 | 1810.49 | 1762.25 | 1810.49 | 1802.43 | 46500.0 | 1795.6 |
2020-06-09 | 1808.07 | 1792.35 | 1797.9 | 1799.52 | 35500.0 | 1792.7 |
2020-06-08 | 1813.35 | 1740.69 | 1757.97 | 1810.01 | 43900.0 | 1803.15 |
2020-06-05 | 1789.51 | 1735.92 | 1770.3 | 1741.83 | 92300.0 | 1735.23 |
2020-06-04 | 1824.8 | 1748.82 | 1811.71 | 1763.89 | 51900.0 | 1757.2 |
2020-06-03 | 1866.41 | 1829.96 | 1863.02 | 1834.15 | 38400.0 | 1827.2 |
2020-06-02 | 1889.96 | 1850.28 | 1889.31 | 1873.57 | 42200.0 | 1866.47 |
2020-06-01 | 1912.18 | 1853.68 | 1899.56 | 1883.4 | 67200.0 | 1876.26 |
2020-05-29 | 1899.0 | 1802.93 | 1864.9 | 1886.89 | 337100.0 | 1879.74 |
2020-05-28 | 1875.0 | 1830.31 | 1863.73 | 1851.12 | 73600.0 | 1844.1 |
2020-05-27 | 1847.67 | 1700.2 | 1783.03 | 1840.99 | 95100.0 | 1834.01 |
2020-05-26 | 1812.01 | 1772.15 | 1812.01 | 1788.38 | 37500.0 | 1781.6 |
2020-05-22 | 1824.9 | 1770.77 | 1822.4 | 1776.0 | 40100.0 | 1769.27 |
2020-05-21 | 1845.29 | 1792.16 | 1826.71 | 1838.02 | 45300.0 | 1828.81 |
2020-05-20 | 1893.75 | 1778.0 | 1815.01 | 1815.0 | 110800.0 | 1805.91 |
2020-05-19 | 1928.3 | 1800.0 | 1886.99 | 1866.23 | 65200.0 | 1856.88 |
2020-05-18 | 1962.14 | 1857.83 | 1857.83 | 1930.14 | 31700.0 | 1920.47 |
2020-05-15 | 1854.92 | 1772.24 | 1805.0 | 1835.24 | 51000.0 | 1826.04 |
2020-05-14 | 1891.83 | 1821.96 | 1865.0 | 1843.75 | 25900.0 | 1834.51 |
2020-05-13 | 1933.48 | 1812.73 | 1908.14 | 1869.17 | 39500.0 | 1859.8 |
2020-05-12 | 2044.41 | 1892.82 | 2044.41 | 1892.82 | 38400.0 | 1883.34 |
2020-05-11 | 1961.36 | 1845.0 | 1845.0 | 1910.1 | 65600.0 | 1900.53 |
2020-05-08 | 1951.75 | 1841.2 | 1947.23 | 1844.49 | 86200.0 | 1835.25 |
2020-05-07 | 1976.23 | 1911.2 | 1956.0 | 1911.2 | 28100.0 | 1901.62 |
2020-05-06 | 1973.51 | 1914.49 | 1937.8 | 1925.33 | 33100.0 | 1915.68 |
2020-05-05 | 1919.53 | 1845.53 | 1845.53 | 1919.53 | 27100.0 | 1909.91 |
2020-05-04 | 1876.94 | 1837.0 | 1865.0 | 1873.25 | 27100.0 | 1863.86 |
2020-05-01 | 1881.24 | 1823.0 | 1871.23 | 1861.52 | 24400.0 | 1852.19 |
2020-04-30 | 1970.0 | 1909.36 | 1963.03 | 1912.86 | 77900.0 | 1903.27 |
2020-04-29 | 1967.0 | 1867.0 | 1868.93 | 1960.0 | 55200.0 | 1950.18 |
2020-04-28 | 1903.96 | 1825.74 | 1879.08 | 1855.12 | 42300.0 | 1845.82 |
2020-04-27 | 1904.86 | 1844.06 | 1844.06 | 1858.15 | 50900.0 | 1848.84 |
2020-04-24 | 1839.18 | 1709.21 | 1733.0 | 1814.0 | 88200.0 | 1804.91 |
2020-04-23 | 1760.67 | 1696.72 | 1725.57 | 1745.77 | 60300.0 | 1737.02 |
2020-04-22 | 1734.87 | 1680.0 | 1680.0 | 1716.99 | 59200.0 | 1708.39 |
2020-04-21 | 1770.04 | 1631.0 | 1770.04 | 1635.18 | 101700.0 | 1626.99 |
2020-04-20 | 1790.85 | 1700.0 | 1700.0 | 1783.24 | 107200.0 | 1774.3 |
2020-04-17 | 1779.8 | 1682.32 | 1682.32 | 1774.8 | 67900.0 | 1765.91 |
2020-04-16 | 1766.99 | 1707.0 | 1725.97 | 1731.71 | 40500.0 | 1723.03 |
2020-04-15 | 1740.54 | 1700.01 | 1711.75 | 1700.14 | 23700.0 | 1691.62 |
2020-04-14 | 1730.0 | 1668.62 | 1686.19 | 1728.99 | 23400.0 | 1720.33 |
2020-04-13 | 1715.81 | 1622.52 | 1705.0 | 1653.95 | 19400.0 | 1645.66 |
2020-04-09 | 1772.81 | 1686.04 | 1724.98 | 1704.24 | 59400.0 | 1695.7 |
2020-04-08 | 1725.0 | 1681.8 | 1699.01 | 1684.51 | 25400.0 | 1676.07 |
2020-04-07 | 1724.59 | 1660.15 | 1675.0 | 1688.3 | 64700.0 | 1679.84 |
2020-04-06 | 1659.31 | 1562.7 | 1590.32 | 1646.16 | 38500.0 | 1637.91 |
2020-04-03 | 1595.37 | 1508.02 | 1595.37 | 1536.38 | 32500.0 | 1528.68 |
2020-04-02 | 1614.86 | 1489.27 | 1511.22 | 1605.04 | 37900.0 | 1597.0 |
2020-04-01 | 1629.0 | 1495.26 | 1579.18 | 1540.92 | 28200.0 | 1533.2 |
2020-03-31 | 1691.84 | 1621.5 | 1646.3 | 1644.01 | 54400.0 | 1635.77 |
2020-03-30 | 1662.29 | 1482.05 | 1482.05 | 1653.5 | 30400.0 | 1645.21 |
2020-03-27 | 1483.91 | 1430.49 | 1454.0 | 1467.37 | 34200.0 | 1460.02 |
2020-03-26 | 1505.98 | 1441.6 | 1441.6 | 1493.81 | 22500.0 | 1486.32 |
2020-03-25 | 1443.29 | 1335.2 | 1399.42 | 1388.15 | 43400.0 | 1381.19 |
2020-03-24 | 1398.1 | 1309.8 | 1311.84 | 1378.74 | 41100.0 | 1371.83 |
2020-03-23 | 1306.0 | 1206.89 | 1275.23 | 1268.57 | 68700.0 | 1262.21 |
2020-03-20 | 1301.58 | 1242.05 | 1242.05 | 1270.96 | 83000.0 | 1264.59 |
2020-03-19 | 1302.39 | 1137.0 | 1160.64 | 1246.47 | 52100.0 | 1240.22 |
2020-03-18 | 1223.4 | 1031.39 | 1151.4 | 1161.98 | 58000.0 | 1156.16 |
2020-03-17 | 1247.8 | 1146.0 | 1213.77 | 1229.21 | 59000.0 | 1223.05 |
2020-03-16 | 1276.97 | 1173.5 | 1210.0 | 1185.51 | 47800.0 | 1179.57 |
2020-03-13 | 1385.51 | 1222.94 | 1353.95 | 1377.88 | 62600.0 | 1370.98 |
2020-03-12 | 1459.55 | 1299.98 | 1409.75 | 1299.98 | 54500.0 | 1293.47 |
2020-03-11 | 1570.0 | 1474.01 | 1544.96 | 1491.61 | 28000.0 | 1484.14 |
2020-03-10 | 1586.18 | 1449.38 | 1496.8 | 1586.18 | 52800.0 | 1578.23 |
2020-03-09 | 1556.17 | 1475.72 | 1489.0 | 1475.72 | 29300.0 | 1468.33 |
2020-03-06 | 1636.44 | 1564.68 | 1607.84 | 1598.93 | 37700.0 | 1590.92 |
2020-03-05 | 1718.25 | 1634.69 | 1652.42 | 1638.74 | 35300.0 | 1630.53 |
2020-03-04 | 1700.0 | 1629.32 | 1635.89 | 1665.41 | 37300.0 | 1657.06 |
2020-03-03 | 1644.23 | 1574.58 | 1583.0 | 1611.72 | 39900.0 | 1603.64 |
2020-03-02 | 1635.72 | 1554.0 | 1578.73 | 1625.28 | 44000.0 | 1617.14 |
2020-02-28 | 1598.72 | 1325.0 | 1401.01 | 1573.02 | 72800.0 | 1565.14 |
2020-02-27 | 1574.76 | 1506.5 | 1572.0 | 1568.17 | 94300.0 | 1560.31 |
2020-02-26 | 1678.86 | 1589.37 | 1668.65 | 1600.0 | 81400.0 | 1591.98 |
2020-02-25 | 1761.51 | 1657.64 | 1761.51 | 1665.0 | 61000.0 | 1656.66 |
2020-02-24 | 1761.8 | 1713.06 | 1730.9 | 1754.87 | 27500.0 | 1746.08 |
2020-02-21 | 1777.39 | 1750.0 | 1768.94 | 1757.25 | 36200.0 | 1748.44 |
2020-02-20 | 1824.03 | 1762.11 | 1805.1 | 1770.0 | 30900.0 | 1761.13 |
2020-02-19 | 1826.01 | 1793.24 | 1802.2 | 1807.25 | 20900.0 | 1798.19 |
2020-02-18 | 1809.0 | 1748.95 | 1773.81 | 1798.59 | 26800.0 | 1789.58 |