名前 | Coca-Cola Consolidated Inc. Common Stock |
ティッカー | COKE |
国 | United States |
上場年 | 1972.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 278.33 | 272.13 | 275.11 | 273.73 | 24200.0 | 273.73 |
2021-02-12 | 279.54 | 274.0 | 279.54 | 277.4 | 15700.0 | 277.4 |
2021-02-11 | 282.91 | 275.87 | 281.3 | 279.68 | 22600.0 | 279.68 |
2021-02-10 | 289.09 | 279.77 | 285.2 | 279.78 | 31200.0 | 279.78 |
2021-02-09 | 284.98 | 277.09 | 278.37 | 283.2 | 30800.0 | 283.2 |
2021-02-08 | 278.39 | 273.5 | 274.99 | 277.8 | 23800.0 | 277.8 |
2021-02-05 | 274.29 | 269.05 | 271.64 | 273.65 | 22100.0 | 273.65 |
2021-02-04 | 271.85 | 266.14 | 267.7 | 271.85 | 18000.0 | 271.85 |
2021-02-03 | 268.44 | 264.4 | 268.44 | 267.9 | 19500.0 | 267.9 |
2021-02-02 | 272.96 | 269.36 | 269.49 | 269.74 | 18300.0 | 269.74 |
2021-02-01 | 271.65 | 263.15 | 266.24 | 268.82 | 28800.0 | 268.82 |
2021-01-29 | 272.92 | 266.32 | 270.39 | 266.86 | 33900.0 | 266.86 |
2021-01-28 | 273.8 | 266.0 | 271.66 | 267.65 | 28100.0 | 267.65 |
2021-01-27 | 275.0 | 265.72 | 272.62 | 272.87 | 22600.0 | 272.87 |
2021-01-26 | 276.41 | 267.74 | 269.9 | 275.28 | 27400.0 | 275.28 |
2021-01-25 | 269.99 | 256.24 | 263.71 | 267.24 | 31900.0 | 267.24 |
2021-01-22 | 262.99 | 255.63 | 257.0 | 262.34 | 22900.0 | 262.34 |
2021-01-21 | 258.5 | 253.77 | 257.87 | 257.5 | 21600.0 | 257.5 |
2021-01-20 | 257.79 | 252.65 | 257.73 | 256.21 | 27600.0 | 255.96 |
2021-01-19 | 258.94 | 254.25 | 255.78 | 255.56 | 20400.0 | 255.31 |
2021-01-15 | 260.97 | 254.28 | 256.93 | 255.18 | 23200.0 | 254.93 |
2021-01-14 | 265.79 | 258.51 | 263.29 | 258.57 | 30300.0 | 258.32 |
2021-01-13 | 267.44 | 262.11 | 266.15 | 262.11 | 23900.0 | 261.85 |
2021-01-12 | 269.58 | 264.0 | 267.3 | 267.78 | 27600.0 | 267.52 |
2021-01-11 | 271.79 | 263.08 | 270.84 | 267.39 | 24500.0 | 267.13 |
2021-01-08 | 272.58 | 269.52 | 270.94 | 272.42 | 27700.0 | 272.15 |
2021-01-07 | 270.6 | 267.34 | 270.54 | 270.04 | 25900.0 | 269.78 |
2021-01-06 | 273.0 | 268.01 | 268.59 | 270.47 | 38100.0 | 270.21 |
2021-01-05 | 270.0 | 264.0 | 266.03 | 268.81 | 29000.0 | 268.55 |
2021-01-04 | 269.5 | 262.01 | 266.28 | 267.14 | 23900.0 | 266.88 |
2020-12-31 | 267.89 | 264.42 | 265.26 | 266.27 | 11000.0 | 266.01 |
2020-12-30 | 267.04 | 263.66 | 264.68 | 266.5 | 15700.0 | 266.24 |
2020-12-29 | 270.01 | 262.4 | 269.3 | 265.27 | 25300.0 | 265.01 |
2020-12-28 | 270.44 | 267.49 | 270.26 | 269.27 | 21300.0 | 269.01 |
2020-12-24 | 268.0 | 264.72 | 268.0 | 266.0 | 4700.0 | 265.74 |
2020-12-23 | 270.0 | 264.54 | 264.54 | 269.02 | 13400.0 | 268.76 |
2020-12-22 | 268.48 | 263.04 | 268.48 | 264.0 | 18200.0 | 263.74 |
2020-12-21 | 271.6 | 262.25 | 271.6 | 266.6 | 26900.0 | 266.34 |
2020-12-18 | 272.55 | 267.5 | 270.1 | 272.55 | 130000.0 | 272.28 |
2020-12-17 | 270.79 | 267.05 | 268.56 | 268.58 | 22400.0 | 268.32 |
2020-12-16 | 268.75 | 265.8 | 266.5 | 267.08 | 22000.0 | 266.82 |
2020-12-15 | 266.79 | 261.45 | 263.14 | 265.93 | 16400.0 | 265.67 |
2020-12-14 | 263.74 | 260.54 | 260.58 | 262.81 | 17100.0 | 262.55 |
2020-12-11 | 263.01 | 257.47 | 261.03 | 260.54 | 15800.0 | 260.29 |
2020-12-10 | 263.91 | 256.06 | 260.98 | 261.0 | 13600.0 | 260.75 |
2020-12-09 | 263.2 | 255.61 | 256.58 | 260.66 | 23200.0 | 260.41 |
2020-12-08 | 259.0 | 255.0 | 256.67 | 257.45 | 38400.0 | 257.2 |
2020-12-07 | 258.75 | 255.01 | 257.0 | 257.15 | 19500.0 | 256.9 |
2020-12-04 | 262.1 | 257.0 | 262.1 | 258.41 | 17200.0 | 258.16 |
2020-12-03 | 263.89 | 257.77 | 257.77 | 261.58 | 19400.0 | 261.32 |
2020-12-02 | 262.99 | 258.28 | 262.99 | 258.28 | 17300.0 | 258.03 |
2020-12-01 | 265.16 | 259.31 | 262.64 | 263.25 | 29400.0 | 262.99 |
2020-11-30 | 264.5 | 257.67 | 264.5 | 261.69 | 30800.0 | 261.43 |
2020-11-27 | 266.34 | 261.0 | 265.33 | 264.05 | 13100.0 | 263.79 |
2020-11-25 | 270.96 | 265.33 | 267.95 | 265.33 | 14800.0 | 265.07 |
2020-11-24 | 270.88 | 262.85 | 263.42 | 270.87 | 27200.0 | 270.61 |
2020-11-23 | 268.04 | 262.35 | 265.99 | 262.43 | 19200.0 | 262.17 |
2020-11-20 | 269.1 | 262.07 | 266.17 | 263.89 | 25600.0 | 263.63 |
2020-11-19 | 272.43 | 266.44 | 266.44 | 268.64 | 20100.0 | 268.38 |
2020-11-18 | 272.57 | 268.26 | 269.85 | 268.34 | 22900.0 | 268.08 |
2020-11-17 | 271.0 | 259.02 | 263.02 | 269.63 | 27500.0 | 269.37 |
2020-11-16 | 267.83 | 257.66 | 265.14 | 266.75 | 38200.0 | 266.49 |
2020-11-13 | 259.91 | 253.74 | 256.43 | 258.47 | 13700.0 | 258.22 |
2020-11-12 | 259.35 | 251.16 | 259.35 | 254.41 | 23000.0 | 254.16 |
2020-11-11 | 260.99 | 251.43 | 257.18 | 260.0 | 26700.0 | 259.75 |
2020-11-10 | 255.94 | 242.5 | 243.9 | 255.59 | 43000.0 | 255.34 |
2020-11-09 | 254.49 | 241.25 | 247.71 | 242.06 | 48100.0 | 241.82 |
2020-11-06 | 242.36 | 236.49 | 241.5 | 237.5 | 19800.0 | 237.27 |
2020-11-05 | 244.14 | 236.33 | 236.33 | 241.5 | 37300.0 | 241.26 |
2020-11-04 | 244.37 | 229.8 | 240.01 | 232.21 | 30300.0 | 231.98 |
2020-11-03 | 235.0 | 228.67 | 228.67 | 232.01 | 34800.0 | 231.78 |
2020-11-02 | 232.49 | 223.5 | 229.41 | 226.37 | 38700.0 | 226.15 |
2020-10-30 | 235.45 | 228.05 | 230.75 | 228.95 | 26700.0 | 228.73 |
2020-10-29 | 235.99 | 230.79 | 231.35 | 231.09 | 24000.0 | 230.86 |
2020-10-28 | 240.01 | 232.04 | 235.92 | 233.38 | 31000.0 | 233.15 |
2020-10-27 | 244.09 | 236.5 | 239.76 | 239.21 | 26700.0 | 238.98 |
2020-10-26 | 246.16 | 239.76 | 246.16 | 241.23 | 30000.0 | 240.99 |
2020-10-23 | 252.56 | 247.52 | 251.07 | 247.52 | 12600.0 | 247.28 |
2020-10-22 | 252.05 | 248.65 | 250.09 | 250.14 | 16900.0 | 249.9 |
2020-10-21 | 251.94 | 248.34 | 251.02 | 248.99 | 12300.0 | 248.5 |
2020-10-20 | 253.87 | 249.59 | 253.87 | 250.2 | 13600.0 | 249.7 |
2020-10-19 | 258.13 | 250.56 | 256.0 | 250.56 | 19700.0 | 250.06 |
2020-10-16 | 256.39 | 252.78 | 253.78 | 254.07 | 21000.0 | 253.57 |
2020-10-15 | 254.48 | 245.63 | 246.33 | 253.66 | 25800.0 | 253.16 |
2020-10-14 | 250.74 | 246.3 | 248.51 | 250.0 | 24900.0 | 249.51 |
2020-10-13 | 248.51 | 241.26 | 246.22 | 248.51 | 27000.0 | 248.02 |
2020-10-12 | 246.95 | 242.49 | 244.29 | 245.83 | 21000.0 | 245.34 |
2020-10-09 | 243.92 | 240.5 | 242.11 | 242.29 | 25000.0 | 241.81 |
2020-10-08 | 242.43 | 238.99 | 240.31 | 240.33 | 16800.0 | 239.85 |
2020-10-07 | 243.73 | 239.52 | 242.25 | 239.72 | 26300.0 | 239.25 |
2020-10-06 | 244.55 | 237.19 | 243.65 | 242.62 | 40300.0 | 242.14 |
2020-10-05 | 244.76 | 239.8 | 244.5 | 242.6 | 13700.0 | 242.12 |
2020-10-02 | 242.67 | 235.84 | 235.84 | 242.6 | 24900.0 | 242.12 |
2020-10-01 | 241.26 | 234.01 | 241.02 | 239.31 | 29700.0 | 238.84 |
2020-09-30 | 241.74 | 236.63 | 239.11 | 240.68 | 26800.0 | 240.2 |
2020-09-29 | 243.74 | 237.71 | 241.72 | 238.98 | 14200.0 | 238.51 |
2020-09-28 | 250.0 | 241.11 | 242.96 | 241.11 | 27000.0 | 240.63 |
2020-09-25 | 240.85 | 236.36 | 238.01 | 240.16 | 15400.0 | 239.68 |
2020-09-24 | 243.43 | 230.0 | 231.85 | 239.73 | 38500.0 | 239.26 |
2020-09-23 | 243.67 | 230.24 | 239.91 | 230.24 | 26500.0 | 229.78 |
2020-09-22 | 241.09 | 236.39 | 236.39 | 239.31 | 19100.0 | 238.84 |
2020-09-21 | 241.35 | 233.58 | 241.35 | 236.3 | 34600.0 | 235.83 |
2020-09-18 | 254.27 | 242.79 | 251.31 | 244.62 | 71800.0 | 244.14 |
2020-09-17 | 252.42 | 248.26 | 251.5 | 249.49 | 21700.0 | 249.0 |
2020-09-16 | 260.61 | 253.58 | 260.3 | 254.73 | 23100.0 | 254.23 |
2020-09-15 | 268.22 | 259.65 | 266.41 | 260.3 | 28300.0 | 259.78 |
2020-09-14 | 271.21 | 265.16 | 269.25 | 265.4 | 29500.0 | 264.87 |
2020-09-11 | 274.82 | 266.47 | 270.96 | 269.1 | 27100.0 | 268.57 |
2020-09-10 | 279.39 | 271.0 | 277.03 | 271.0 | 19500.0 | 270.46 |
2020-09-09 | 276.0 | 269.77 | 270.29 | 275.31 | 31200.0 | 274.77 |
2020-09-08 | 273.65 | 267.58 | 273.65 | 269.69 | 26900.0 | 269.16 |
2020-09-04 | 279.36 | 271.27 | 278.28 | 275.29 | 27600.0 | 274.75 |
2020-09-03 | 282.64 | 273.2 | 282.64 | 276.81 | 31400.0 | 276.26 |
2020-09-02 | 285.94 | 274.58 | 274.58 | 282.81 | 41000.0 | 282.25 |
2020-09-01 | 276.46 | 271.68 | 271.68 | 274.41 | 33200.0 | 273.87 |
2020-08-31 | 278.56 | 272.66 | 278.15 | 273.3 | 39600.0 | 272.76 |
2020-08-28 | 279.28 | 276.54 | 279.28 | 278.49 | 18500.0 | 277.94 |
2020-08-27 | 279.81 | 273.91 | 273.91 | 275.21 | 20700.0 | 274.67 |
2020-08-26 | 275.34 | 272.73 | 275.34 | 273.84 | 22500.0 | 273.3 |
2020-08-25 | 277.78 | 272.57 | 276.0 | 274.59 | 23700.0 | 274.05 |
2020-08-24 | 278.83 | 267.99 | 268.0 | 277.46 | 29200.0 | 276.91 |
2020-08-21 | 271.05 | 264.43 | 271.05 | 267.39 | 90700.0 | 266.86 |
2020-08-20 | 273.9 | 268.44 | 271.19 | 270.55 | 23000.0 | 270.01 |
2020-08-19 | 275.11 | 270.68 | 271.84 | 272.78 | 31900.0 | 272.24 |
2020-08-18 | 274.14 | 268.21 | 272.0 | 272.7 | 33100.0 | 272.16 |
2020-08-17 | 275.42 | 270.98 | 275.42 | 272.78 | 23600.0 | 272.24 |
2020-08-14 | 281.09 | 273.15 | 273.23 | 276.48 | 29700.0 | 275.93 |
2020-08-13 | 277.5 | 271.0 | 271.0 | 274.32 | 36800.0 | 273.78 |
2020-08-12 | 278.82 | 272.18 | 272.18 | 272.79 | 40800.0 | 272.25 |
2020-08-11 | 282.5 | 269.43 | 275.97 | 271.12 | 42500.0 | 270.58 |
2020-08-10 | 276.18 | 260.34 | 263.2 | 274.91 | 75800.0 | 274.37 |
2020-08-07 | 266.57 | 255.45 | 256.13 | 263.22 | 42000.0 | 262.7 |
2020-08-06 | 266.13 | 255.0 | 266.13 | 258.03 | 57100.0 | 257.52 |
2020-08-05 | 280.0 | 232.3 | 232.32 | 269.0 | 142600.0 | 268.47 |
2020-08-04 | 231.51 | 227.09 | 228.23 | 228.24 | 43400.0 | 227.79 |
2020-08-03 | 232.24 | 227.17 | 232.24 | 228.81 | 51500.0 | 228.36 |
2020-07-31 | 230.69 | 226.0 | 228.41 | 229.56 | 51700.0 | 229.11 |
2020-07-30 | 232.22 | 226.29 | 230.19 | 227.0 | 32600.0 | 226.55 |
2020-07-29 | 236.64 | 230.61 | 231.18 | 231.23 | 34900.0 | 230.77 |
2020-07-28 | 235.21 | 230.56 | 234.21 | 230.56 | 31600.0 | 230.1 |
2020-07-27 | 236.0 | 229.72 | 230.73 | 234.39 | 50300.0 | 233.93 |
2020-07-24 | 233.5 | 227.96 | 229.03 | 230.28 | 43100.0 | 229.82 |
2020-07-23 | 228.64 | 226.0 | 228.64 | 228.54 | 52000.0 | 228.09 |
2020-07-22 | 228.48 | 225.59 | 225.59 | 227.59 | 47200.0 | 226.89 |
2020-07-21 | 231.35 | 226.01 | 227.62 | 226.66 | 40200.0 | 225.96 |
2020-07-20 | 233.41 | 227.0 | 230.49 | 227.0 | 43600.0 | 226.3 |
2020-07-17 | 233.64 | 226.95 | 226.95 | 230.38 | 39400.0 | 229.67 |
2020-07-16 | 229.92 | 226.0 | 229.92 | 227.5 | 24200.0 | 226.8 |
2020-07-15 | 232.3 | 228.0 | 229.65 | 229.01 | 29200.0 | 228.31 |
2020-07-14 | 228.95 | 224.22 | 225.96 | 227.96 | 35200.0 | 227.26 |
2020-07-13 | 228.21 | 224.0 | 227.82 | 225.66 | 39600.0 | 224.97 |
2020-07-10 | 228.82 | 223.05 | 224.61 | 225.86 | 41300.0 | 225.17 |
2020-07-09 | 228.79 | 222.36 | 228.66 | 223.0 | 36300.0 | 222.31 |
2020-07-08 | 232.42 | 228.0 | 232.42 | 230.5 | 21500.0 | 229.79 |
2020-07-07 | 234.45 | 230.94 | 232.26 | 231.31 | 25200.0 | 230.6 |
2020-07-06 | 234.99 | 231.72 | 233.11 | 234.28 | 33400.0 | 233.56 |
2020-07-02 | 233.02 | 230.01 | 231.84 | 230.01 | 25400.0 | 229.3 |
2020-07-01 | 233.99 | 229.0 | 230.25 | 229.61 | 27500.0 | 228.9 |
2020-06-30 | 233.0 | 228.4 | 230.6 | 229.19 | 19700.0 | 228.49 |
2020-06-29 | 235.0 | 224.66 | 225.13 | 231.81 | 36300.0 | 231.1 |
2020-06-26 | 232.0 | 220.2 | 231.3 | 221.27 | 50800.0 | 220.59 |
2020-06-25 | 231.99 | 226.98 | 228.37 | 231.99 | 29400.0 | 231.28 |
2020-06-24 | 234.0 | 228.76 | 232.88 | 230.44 | 35300.0 | 229.73 |
2020-06-23 | 237.9 | 233.53 | 237.81 | 233.75 | 28100.0 | 233.03 |
2020-06-22 | 241.78 | 233.15 | 239.36 | 234.91 | 29900.0 | 234.19 |
2020-06-19 | 247.45 | 240.27 | 245.0 | 240.27 | 59200.0 | 239.53 |
2020-06-18 | 243.83 | 238.04 | 238.04 | 243.83 | 21600.0 | 243.08 |
2020-06-17 | 242.15 | 239.5 | 241.78 | 240.03 | 20000.0 | 239.29 |
2020-06-16 | 244.8 | 237.0 | 241.99 | 241.38 | 46900.0 | 240.64 |
2020-06-15 | 237.59 | 226.91 | 226.99 | 237.39 | 36700.0 | 236.66 |
2020-06-12 | 233.98 | 225.72 | 231.4 | 231.82 | 57900.0 | 231.11 |
2020-06-11 | 238.2 | 220.0 | 231.55 | 221.53 | 66100.0 | 220.85 |
2020-06-10 | 245.0 | 238.74 | 242.33 | 240.0 | 34300.0 | 239.26 |
2020-06-09 | 245.0 | 240.76 | 243.0 | 242.8 | 46000.0 | 242.05 |
2020-06-08 | 247.85 | 243.0 | 247.85 | 243.72 | 41000.0 | 242.97 |
2020-06-05 | 246.51 | 241.6 | 245.85 | 242.95 | 52300.0 | 242.2 |
2020-06-04 | 245.5 | 240.51 | 244.23 | 242.45 | 41400.0 | 241.7 |
2020-06-03 | 250.98 | 243.0 | 246.54 | 243.52 | 46500.0 | 242.77 |
2020-06-02 | 250.0 | 243.0 | 246.47 | 243.01 | 32500.0 | 242.26 |
2020-06-01 | 253.0 | 243.0 | 243.0 | 243.54 | 35600.0 | 242.79 |
2020-05-29 | 248.45 | 238.5 | 245.25 | 243.43 | 40400.0 | 242.68 |
2020-05-28 | 256.07 | 246.92 | 254.0 | 246.92 | 31300.0 | 246.16 |
2020-05-27 | 251.51 | 243.1 | 244.19 | 250.54 | 35600.0 | 249.77 |
2020-05-26 | 244.23 | 237.85 | 240.0 | 241.46 | 36100.0 | 240.72 |
2020-05-22 | 237.95 | 231.86 | 234.0 | 236.59 | 19800.0 | 235.86 |
2020-05-21 | 238.1 | 233.61 | 238.1 | 234.74 | 17900.0 | 234.02 |
2020-05-20 | 238.5 | 233.44 | 237.01 | 238.04 | 27700.0 | 237.31 |
2020-05-19 | 239.0 | 232.93 | 237.58 | 232.93 | 28900.0 | 232.21 |
2020-05-18 | 239.0 | 230.77 | 232.0 | 236.75 | 33700.0 | 236.02 |
2020-05-15 | 234.99 | 225.28 | 228.97 | 227.01 | 25000.0 | 226.31 |
2020-05-14 | 229.57 | 221.15 | 225.0 | 229.57 | 30400.0 | 228.86 |
2020-05-13 | 233.77 | 227.38 | 231.72 | 227.56 | 45700.0 | 226.86 |
2020-05-12 | 241.58 | 232.08 | 241.05 | 232.08 | 38500.0 | 231.37 |
2020-05-11 | 242.88 | 237.0 | 241.0 | 237.49 | 32600.0 | 236.76 |
2020-05-08 | 242.71 | 232.89 | 235.0 | 240.96 | 51000.0 | 240.22 |
2020-05-07 | 243.49 | 230.25 | 243.49 | 230.5 | 54200.0 | 229.79 |
2020-05-06 | 243.96 | 235.2 | 239.99 | 239.89 | 51600.0 | 239.15 |
2020-05-05 | 240.99 | 230.76 | 235.0 | 233.64 | 42500.0 | 232.92 |
2020-05-04 | 235.26 | 225.0 | 230.54 | 232.88 | 39300.0 | 232.16 |
2020-05-01 | 238.74 | 227.25 | 231.56 | 232.14 | 31500.0 | 231.43 |
2020-04-30 | 244.71 | 232.49 | 240.18 | 235.47 | 41000.0 | 234.75 |
2020-04-29 | 246.99 | 238.49 | 243.59 | 242.53 | 46300.0 | 241.78 |
2020-04-28 | 243.0 | 237.3 | 242.12 | 237.59 | 52100.0 | 236.86 |
2020-04-27 | 239.84 | 229.15 | 230.98 | 238.05 | 58900.0 | 237.32 |
2020-04-24 | 229.27 | 224.03 | 226.07 | 227.85 | 29200.0 | 227.15 |
2020-04-23 | 229.81 | 225.09 | 228.29 | 226.13 | 27900.0 | 225.43 |
2020-04-22 | 229.66 | 223.0 | 225.86 | 227.55 | 41400.0 | 226.85 |
2020-04-21 | 232.14 | 222.54 | 232.14 | 223.72 | 63200.0 | 222.78 |
2020-04-20 | 240.94 | 233.55 | 240.0 | 234.9 | 41200.0 | 233.92 |
2020-04-17 | 244.0 | 239.06 | 242.98 | 242.98 | 31800.0 | 241.96 |
2020-04-16 | 242.64 | 231.36 | 237.0 | 236.76 | 36000.0 | 235.77 |
2020-04-15 | 241.35 | 234.41 | 237.0 | 234.41 | 45000.0 | 233.43 |
2020-04-14 | 249.65 | 238.75 | 245.6 | 241.97 | 52200.0 | 240.96 |
2020-04-13 | 250.0 | 236.0 | 250.0 | 238.19 | 76100.0 | 237.19 |
2020-04-09 | 255.5 | 230.01 | 235.52 | 253.17 | 86700.0 | 252.11 |
2020-04-08 | 233.97 | 220.51 | 226.59 | 230.01 | 52900.0 | 229.05 |
2020-04-07 | 230.44 | 216.43 | 225.0 | 223.0 | 73600.0 | 222.07 |
2020-04-06 | 223.82 | 202.01 | 213.5 | 221.47 | 75900.0 | 220.54 |
2020-04-03 | 210.24 | 196.14 | 200.0 | 207.01 | 53900.0 | 206.14 |
2020-04-02 | 201.73 | 193.77 | 194.77 | 198.99 | 60100.0 | 198.16 |
2020-04-01 | 206.0 | 192.55 | 204.71 | 194.09 | 86300.0 | 193.28 |
2020-03-31 | 212.79 | 204.3 | 207.37 | 208.53 | 52800.0 | 207.66 |
2020-03-30 | 213.5 | 201.99 | 203.59 | 207.66 | 47100.0 | 206.79 |
2020-03-27 | 220.0 | 201.0 | 216.48 | 201.12 | 84000.0 | 200.28 |
2020-03-26 | 238.8 | 210.03 | 220.92 | 219.95 | 125900.0 | 219.03 |
2020-03-25 | 244.52 | 204.25 | 208.98 | 218.65 | 170100.0 | 217.73 |
2020-03-24 | 206.8 | 193.94 | 200.45 | 203.0 | 82000.0 | 202.15 |
2020-03-23 | 200.33 | 188.08 | 192.3 | 193.39 | 68300.0 | 192.58 |
2020-03-20 | 212.49 | 191.45 | 202.97 | 192.57 | 99900.0 | 191.76 |
2020-03-19 | 210.14 | 199.99 | 204.71 | 201.0 | 109800.0 | 200.16 |
2020-03-18 | 216.17 | 198.43 | 203.51 | 206.32 | 78200.0 | 205.46 |
2020-03-17 | 216.2 | 199.97 | 203.61 | 216.2 | 91900.0 | 215.29 |
2020-03-16 | 214.14 | 195.0 | 195.92 | 201.05 | 62100.0 | 200.21 |
2020-03-13 | 216.69 | 198.4 | 210.74 | 216.69 | 96000.0 | 215.78 |
2020-03-12 | 205.0 | 188.81 | 195.0 | 203.53 | 104200.0 | 202.68 |
2020-03-11 | 213.71 | 199.27 | 213.71 | 206.0 | 91700.0 | 205.14 |
2020-03-10 | 218.51 | 200.0 | 205.32 | 218.14 | 102200.0 | 217.23 |
2020-03-09 | 200.51 | 193.5 | 200.01 | 198.6 | 79300.0 | 197.77 |
2020-03-06 | 208.7 | 201.1 | 203.81 | 206.05 | 45300.0 | 205.19 |
2020-03-05 | 214.86 | 202.67 | 211.75 | 206.46 | 56100.0 | 205.6 |
2020-03-04 | 221.98 | 206.02 | 217.48 | 215.99 | 95900.0 | 215.09 |
2020-03-03 | 235.71 | 206.0 | 224.86 | 211.96 | 102600.0 | 211.07 |
2020-03-02 | 226.0 | 202.59 | 202.59 | 221.02 | 154700.0 | 220.09 |
2020-02-28 | 202.17 | 190.43 | 198.58 | 196.38 | 104800.0 | 195.56 |
2020-02-27 | 210.0 | 200.52 | 207.5 | 201.02 | 87400.0 | 200.18 |
2020-02-26 | 244.9 | 203.48 | 240.01 | 210.0 | 195000.0 | 209.12 |
2020-02-25 | 270.07 | 253.09 | 266.13 | 255.98 | 70100.0 | 254.91 |
2020-02-24 | 270.65 | 264.05 | 269.88 | 265.24 | 29300.0 | 264.13 |
2020-02-21 | 275.49 | 271.27 | 273.69 | 273.68 | 24100.0 | 272.53 |
2020-02-20 | 278.93 | 273.0 | 276.07 | 273.97 | 31800.0 | 272.82 |
2020-02-19 | 282.0 | 276.41 | 280.17 | 276.58 | 29800.0 | 275.42 |
2020-02-18 | 291.4 | 276.82 | 280.96 | 277.5 | 42500.0 | 276.34 |