Jack Henry & Associates Inc. (JKHY) Sec: Technology Ind: Business Software & Services Peak: -7.41% 12m: 11.59% 6m: 9.19% ytd: 18.87% div: 1.08% beta: 0.791 alpha: 0.107 s: 2.192 (95.78) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-10 | 148.44 | 148.71 | 149.39 | 148.18 | 0 | 0 | 306,654 | 0.791 | 0.107 | 2.192 |
2019-12-09 | 150.6 | 148.87 | 151.24 | 148.83 | 0 | 0 | 208,980 | 0.792 | 0.109 | 2.174 |
2019-12-06 | 151.64 | 150.65 | 151.92 | 150.43 | 0 | 0 | 190,662 | 0.792 | 0.116 | 2.208 |
2019-12-05 | 151.64 | 150.72 | 151.64 | 150.09 | 0 | 0 | 264,622 | 0.794 | 0.123 | 2.207 |
2019-12-04 | 149.8 | 151.1 | 151.47 | 148.69 | 0 | 0 | 343,202 | 0.794 | 0.129 | 2.209 |
2019-12-03 | 150.46 | 150.15 | 151.97 | 149.39 | 0 | 0 | 313,863 | 0.796 | 0.12 | 2.202 |
2019-12-02 | 152.13 | 150.44 | 152.16 | 149.82 | 0 | 0 | 396,094 | 0.797 | 0.111 | 2.221 |
2019-11-29 | 152.05 | 151.94 | 152.61 | 151.42 | 0.4 | 0 | 149,600 | 0.797 | 0.112 | 2.244 |
2019-11-27 | 152.14 | 152.21 | 152.53 | 150.91 | 0 | 0 | 324,100 | 0.797 | 0.112 | 2.255 |
2019-11-26 | 150.45 | 151.39 | 151.95 | 149.91 | 0 | 0 | 728,900 | 0.796 | 0.109 | 2.241 |
2019-11-25 | 149.53 | 150.18 | 150.43 | 149.14 | 0 | 0 | 659,700 | 0.796 | 0.109 | 2.225 |
2019-11-22 | 148.68 | 149.06 | 149.49 | 147.37 | 0 | 0 | 348,300 | 0.796 | 0.108 | 2.204 |
2019-11-21 | 149.81 | 148.47 | 149.89 | 148.17 | 0 | 0 | 429,800 | 0.797 | 0.112 | 2.214 |
2019-11-20 | 150.46 | 149.96 | 151.3 | 148.75 | 0 | 0 | 331,000 | 0.797 | 0.117 | 2.249 |
2019-11-19 | 150.57 | 150.71 | 151.65 | 150.34 | 0 | 0 | 409,700 | 0.798 | 0.123 | 2.274 |
2019-11-18 | 149.55 | 150.27 | 150.39 | 148.79 | 0 | 0 | 336,300 | 0.797 | 0.124 | 2.264 |
2019-11-15 | 148.23 | 149.32 | 149.42 | 147.48 | 0 | 0 | 395,800 | 0.796 | 0.12 | 2.264 |
2019-11-14 | 147.85 | 147.7 | 147.88 | 146.91 | 0 | 0 | 412,700 | 0.796 | 0.118 | 2.238 |
2019-11-13 | 146.86 | 147.91 | 148.43 | 146.86 | 0 | 0 | 293,300 | 0.795 | 0.125 | 2.231 |
2019-11-12 | 148.51 | 146.92 | 149.04 | 146.36 | 0 | 0 | 451,100 | 0.795 | 0.121 | 2.2 |
2019-11-11 | 148.59 | 148.27 | 149.61 | 147.56 | 0 | 0 | 332,700 | 0.793 | 0.121 | 2.223 |
2019-11-08 | 147.29 | 149.12 | 149.32 | 146.86 | 0 | 0 | 350,000 | 0.794 | 0.132 | 2.235 |
2019-11-07 | 147.67 | 148.26 | 149.55 | 147.18 | 0 | 0 | 612,300 | 0.794 | 0.131 | 2.245 |
2019-11-06 | 145.26 | 147.1 | 147.34 | 142.7 | 0 | 0 | 1,044,400 | 0.793 | 0.13 | 2.192 |
2019-11-05 | 145.78 | 145.26 | 151.26 | 143.94 | 0 | 0 | 1,758,100 | 0.793 | 0.125 | 2.158 |
2019-11-04 | 142.57 | 142.35 | 142.87 | 141.15 | 0 | 0 | 860,100 | 0.793 | 0.118 | 2.15 |
2019-11-01 | 141.58 | 141.37 | 141.93 | 140.78 | 0 | 0 | 622,200 | 0.793 | 0.116 | 2.136 |
2019-10-31 | 141.18 | 141.19 | 142.05 | 140.56 | 0 | 0 | 384,800 | 0.794 | 0.122 | 2.14 |
2019-10-30 | 141.28 | 141.11 | 141.75 | 140.7 | 0 | 0 | 400,300 | 0.794 | 0.125 | 2.159 |
2019-10-29 | 140.53 | 140.96 | 141.64 | 139.87 | 0 | 0 | 401,000 | 0.795 | 0.122 | 2.181 |
2019-10-28 | 140.04 | 140.38 | 140.85 | 139.58 | 0 | 0 | 347,200 | 0.795 | 0.115 | 2.164 |
2019-10-25 | 138.46 | 139.16 | 140.1 | 138.15 | 0 | 0 | 846,400 | 0.796 | 0.11 | 2.2 |
2019-10-24 | 139.86 | 138.66 | 140.26 | 138.04 | 0 | 0 | 496,100 | 0.796 | 0.112 | 2.19 |
2019-10-23 | 138.39 | 138.13 | 139.56 | 137.82 | 0 | 0 | 292,200 | 0.796 | 0.11 | 2.202 |
2019-10-22 | 141.62 | 138.8 | 142.53 | 138.72 | 0 | 0 | 282,100 | 0.796 | 0.112 | 2.243 |
2019-10-21 | 144.01 | 141.36 | 144.01 | 141.02 | 0 | 0 | 274,900 | 0.795 | 0.116 | 2.3 |
2019-10-18 | 142.7 | 143.1 | 143.33 | 141.71 | 0 | 0 | 332,900 | 0.797 | 0.122 | 2.398 |
2019-10-17 | 143.41 | 143.02 | 144.35 | 142.19 | 0 | 0 | 268,900 | 0.797 | 0.12 | 2.404 |
2019-10-16 | 142.58 | 143.32 | 143.7 | 140.76 | 0 | 0 | 412,400 | 0.797 | 0.124 | 2.425 |
2019-10-15 | 142.23 | 142.26 | 143.31 | 140.93 | 0 | 0 | 835,000 | 0.798 | 0.118 | 2.42 |
2019-10-14 | 141.19 | 141.61 | 142.25 | 140.38 | 0 | 0 | 237,700 | 0.799 | 0.126 | 2.467 |
2019-10-11 | 143.31 | 141.73 | 143.9 | 141.69 | 0 | 0 | 474,600 | 0.802 | 0.12 | 2.47 |
2019-10-10 | 141.93 | 142.38 | 143.03 | 141.6 | 0 | 0 | 274,700 | 0.805 | 0.123 | 2.444 |
2019-10-09 | 142.45 | 141.97 | 143.45 | 141.76 | 0 | 0 | 429,100 | 0.806 | 0.119 | 2.381 |
2019-10-08 | 143.68 | 141.91 | 143.76 | 141.8 | 0 | 0 | 246,900 | 0.807 | 0.124 | 2.312 |
2019-10-07 | 145.5 | 144.43 | 145.62 | 143.52 | 0 | 0 | 518,000 | 0.805 | 0.125 | 2.395 |
2019-10-04 | 144.77 | 145.56 | 145.73 | 144.41 | 0 | 0 | 438,800 | 0.806 | 0.121 | 2.383 |
2019-10-03 | 143.72 | 144.12 | 145.07 | 142.77 | 0 | 0 | 295,500 | 0.807 | 0.122 | 2.352 |
2019-10-02 | 144.78 | 144.17 | 144.84 | 142.68 | 0 | 0 | 442,100 | 0.807 | 0.121 | 2.374 |
2019-10-01 | 146.01 | 145.88 | 146.82 | 144.62 | 0 | 0 | 396,900 | 0.808 | 0.118 | 2.419 |
2019-09-30 | 143.74 | 145.59 | 145.83 | 143.1 | 0 | 0 | 667,900 | 0.811 | 0.113 | 2.403 |
2019-09-27 | 147.25 | 143.34 | 147.25 | 142.45 | 0 | 0 | 319,600 | 0.81 | 0.107 | 2.345 |
2019-09-26 | 146.26 | 146.36 | 146.77 | 144.93 | 0 | 0 | 481,200 | 0.808 | 0.112 | 2.424 |
2019-09-25 | 146.09 | 146.37 | 146.64 | 144.64 | 0 | 0 | 272,000 | 0.808 | 0.111 | 2.426 |
2019-09-24 | 145.74 | 146.45 | 148.21 | 145.4 | 0 | 0 | 325,500 | 0.81 | 0.115 | 2.368 |
2019-09-23 | 146.9 | 144.98 | 147.6 | 144.84 | 0 | 0 | 265,500 | 0.813 | 0.109 | 2.372 |
2019-09-20 | 147.97 | 147.3 | 149.03 | 146.79 | 0 | 0 | 468,200 | 0.813 | 0.116 | 2.392 |
2019-09-19 | 147.81 | 147.47 | 148.1 | 146.73 | 0 | 0 | 305,000 | 0.813 | 0.118 | 2.353 |
2019-09-18 | 146.36 | 147.14 | 147.3 | 145.13 | 0 | 0 | 572,300 | 0.814 | 0.115 | 2.335 |
2019-09-17 | 145.6 | 146.83 | 146.93 | 145.04 | 0 | 0 | 310,900 | 0.813 | 0.114 | 2.341 |
2019-09-16 | 144.37 | 145.73 | 146 | 144.12 | 0 | 0 | 204,300 | 0.813 | 0.109 | 2.311 |
2019-09-13 | 145.71 | 144.83 | 146.7 | 144.56 | 0 | 0 | 246,000 | 0.816 | 0.102 | 2.307 |
2019-09-12 | 145.67 | 146 | 146.98 | 144.33 | 0 | 0 | 293,700 | 0.817 | 0.107 | 2.311 |
2019-09-11 | 141.87 | 144.64 | 144.95 | 141.63 | 0 | 0 | 367,700 | 0.818 | 0.102 | 2.276 |
2019-09-10 | 147.08 | 142.29 | 147.15 | 141.58 | 0 | 0 | 484,200 | 0.817 | 0.097 | 2.228 |
2019-09-09 | 148.14 | 147.12 | 148.31 | 146.21 | 0 | 0 | 279,000 | 0.817 | 0.11 | 2.334 |
2019-09-06 | 147.55 | 147.35 | 148.46 | 147.29 | 0.4 | 0 | 307,500 | 0.817 | 0.109 | 2.334 |
2019-09-05 | 147.04 | 147.72 | 148.17 | 146.16 | 0 | 0 | 368,600 | 0.817 | 0.113 | 2.338 |
2019-09-04 | 144.61 | 145.06 | 145.18 | 143.51 | 0 | 0 | 315,100 | 0.815 | 0.114 | 2.292 |
2019-09-03 | 143.63 | 143.8 | 144.55 | 142.53 | 0 | 0 | 418,200 | 0.815 | 0.113 | 2.269 |
2019-08-30 | 145.21 | 144.19 | 145.37 | 143.56 | 0 | 0 | 407,100 | 0.816 | 0.113 | 2.283 |
2019-08-29 | 143.24 | 144.23 | 144.48 | 142.55 | 0 | 0 | 271,900 | 0.815 | 0.111 | 2.298 |
2019-08-28 | 141.47 | 141.83 | 142.27 | 139.97 | 0 | 0 | 393,500 | 0.814 | 0.107 | 2.258 |
2019-08-27 | 140.64 | 141.84 | 142.17 | 140 | 0 | 0 | 540,700 | 0.814 | 0.11 | 2.255 |
2019-08-26 | 139.08 | 139.63 | 139.7 | 137.67 | 0 | 0 | 358,500 | 0.817 | 0.101 | 2.211 |
2019-08-23 | 141.48 | 138.11 | 143.18 | 137.66 | 0 | 0 | 357,900 | 0.816 | 0.101 | 2.19 |
2019-08-22 | 141.93 | 142.16 | 143.01 | 140.97 | 0 | 0 | 334,000 | 0.812 | 0.108 | 2.287 |
2019-08-21 | 142.31 | 141.6 | 145.09 | 139.96 | 0 | 0 | 779,500 | 0.812 | 0.109 | 2.261 |
2019-08-20 | 140.64 | 140.02 | 141.85 | 139.41 | 0 | 0 | 680,200 | 0.811 | 0.112 | 2.244 |
2019-08-19 | 142.8 | 140.78 | 143.23 | 140.16 | 0 | 0 | 590,500 | 0.811 | 0.1 | 2.249 |
2019-08-16 | 142.24 | 141.17 | 143.25 | 141.07 | 0 | 0 | 623,600 | 0.814 | 0.104 | 2.263 |
2019-08-15 | 137.91 | 141.19 | 142.81 | 137.65 | 0 | 0 | 724,700 | 0.818 | 0.109 | 2.306 |
2019-08-14 | 137.47 | 137.45 | 138.44 | 136.77 | 0 | 0 | 383,800 | 0.817 | 0.098 | 2.217 |
2019-08-13 | 137.49 | 139.47 | 140 | 137.24 | 0 | 0 | 234,000 | 0.822 | 0.092 | 2.222 |
2019-08-12 | 139.18 | 137.59 | 139.95 | 137.22 | 0 | 0 | 202,600 | 0.821 | 0.095 | 2.185 |
2019-08-09 | 139.8 | 139.87 | 140.48 | 138.42 | 0 | 0 | 221,800 | 0.819 | 0.099 | 2.221 |
2019-08-08 | 136.65 | 140.07 | 140.23 | 134.29 | 0 | 0 | 297,100 | 0.82 | 0.094 | 2.227 |
2019-08-07 | 133.44 | 136.35 | 137.26 | 133.04 | 0 | 0 | 403,800 | 0.815 | 0.09 | 2.191 |
2019-08-06 | 133.82 | 135.15 | 135.3 | 133.41 | 0 | 0 | 381,100 | 0.815 | 0.088 | 2.118 |
2019-08-05 | 136.33 | 133.09 | 137.06 | 132.58 | 0 | 0 | 607,900 | 0.814 | 0.082 | 2.074 |
2019-08-02 | 139.56 | 138.03 | 139.56 | 136.75 | 0 | 0 | 264,600 | 0.806 | 0.087 | 2.138 |
2019-08-01 | 139.08 | 139.72 | 140.69 | 135.41 | 0 | 0 | 354,100 | 0.805 | 0.09 | 2.193 |
2019-07-31 | 138.44 | 138.96 | 140.02 | 138.1 | 0 | 0 | 520,800 | 0.808 | 0.085 | 2.179 |
2019-07-30 | 139.96 | 138.38 | 140.17 | 135.29 | 0 | 0 | 344,200 | 0.811 | 0.078 | 2.109 |
2019-07-29 | 139.38 | 140.26 | 140.36 | 138.79 | 0 | 0 | 301,200 | 0.81 | 0.083 | 2.169 |
2019-07-26 | 138.03 | 139.52 | 140 | 138.03 | 0 | 0 | 368,800 | 0.81 | 0.084 | 2.135 |
2019-07-25 | 135.77 | 137.27 | 137.4 | 135.3 | 0 | 0 | 406,000 | 0.808 | 0.083 | 2.088 |
2019-07-24 | 137.58 | 135.77 | 138.66 | 134.72 | 0 | 0 | 560,500 | 0.81 | 0.079 | 2.036 |
2019-07-23 | 139.03 | 138.11 | 139.1 | 137.27 | 0 | 0 | 329,300 | 0.812 | 0.085 | 2.085 |
2019-07-22 | 141.01 | 138.1 | 141.32 | 137.79 | 0 | 0 | 419,400 | 0.813 | 0.087 | 2.084 |
2019-07-19 | 142.19 | 140.85 | 143.6 | 140.8 | 0 | 0 | 442,500 | 0.814 | 0.097 | 2.152 |
2019-07-18 | 140.05 | 141.84 | 142.3 | 138.94 | 0 | 0 | 401,200 | 0.814 | 0.096 | 2.153 |
2019-07-17 | 140.04 | 140.3 | 140.75 | 139.43 | 0 | 0 | 216,100 | 0.813 | 0.092 | 2.158 |
2019-07-16 | 140.13 | 139.71 | 140.22 | 139.1 | 0 | 0 | 261,500 | 0.814 | 0.085 | 2.142 |
2019-07-15 | 139.16 | 139.75 | 140.25 | 138.86 | 0 | 0 | 322,000 | 0.814 | 0.085 | 2.143 |
2019-07-12 | 138.7 | 139.17 | 139.55 | 138.66 | 0 | 0 | 397,800 | 0.813 | 0.081 | 2.12 |
2019-07-11 | 137.11 | 138.15 | 138.26 | 136.93 | 0 | 0 | 332,400 | 0.813 | 0.081 | 2.103 |
2019-07-10 | 136.28 | 136.67 | 136.77 | 135.79 | 0 | 0 | 370,500 | 0.812 | 0.077 | 2.095 |
2019-07-09 | 135.22 | 135.95 | 136.02 | 134.58 | 0 | 0 | 281,400 | 0.812 | 0.074 | 2.061 |
2019-07-08 | 135.76 | 135.4 | 136.56 | 134.95 | 0 | 0 | 417,300 | 0.811 | 0.072 | 2.034 |
2019-07-05 | 136.15 | 136.42 | 137.03 | 134.76 | 0 | 0 | 239,000 | 0.81 | 0.076 | 2.044 |
2019-07-03 | 135.42 | 136.88 | 136.89 | 134.65 | 0 | 0 | 205,400 | 0.81 | 0.076 | 2.052 |
2019-07-02 | 135.99 | 135.22 | 136.09 | 134.12 | 0 | 0 | 469,600 | 0.812 | 0.077 | 2.04 |
2019-07-01 | 135.87 | 135.7 | 136.56 | 134.59 | 0 | 0 | 376,300 | 0.811 | 0.079 | 2.039 |
2019-06-28 | 134.28 | 133.21 | 135.19 | 132.86 | 0 | 0 | 887,900 | 0.815 | 0.08 | 2.015 |
2019-06-27 | 134.32 | 133.83 | 134.72 | 133.66 | 0 | 0 | 480,400 | 0.816 | 0.083 | 2.025 |
2019-06-26 | 135.73 | 133.7 | 136.67 | 133.67 | 0 | 0 | 391,900 | 0.804 | 0.091 | 2.048 |
2019-06-25 | 136.1 | 134.93 | 136.15 | 134.88 | 0 | 0 | 226,200 | 0.804 | 0.095 | 2.059 |
2019-06-24 | 136.94 | 136.18 | 136.97 | 135.92 | 0 | 0 | 358,700 | 0.804 | 0.096 | 2.088 |
2019-06-21 | 138 | 136.61 | 138.08 | 136.21 | 0 | 0 | 411,700 | 0.804 | 0.095 | 2.073 |
2019-06-20 | 137.9 | 137.88 | 139.2 | 137.18 | 0 | 0 | 324,400 | 0.804 | 0.102 | 2.117 |
2019-06-19 | 137.15 | 137.46 | 137.62 | 135.87 | 0 | 0 | 423,700 | 0.806 | 0.098 | 2.099 |
2019-06-18 | 137.8 | 136.61 | 137.8 | 135.59 | 0 | 0 | 453,700 | 0.806 | 0.095 | 2.073 |
2019-06-17 | 137.65 | 136.36 | 138.5 | 136.21 | 0 | 0 | 203,200 | 0.807 | 0.094 | 2.068 |
2019-06-14 | 137.12 | 137.08 | 137.75 | 136.71 | 0 | 0 | 200,000 | 0.807 | 0.101 | 2.102 |
2019-06-13 | 138.37 | 137.24 | 138.61 | 136.56 | 0 | 0 | 405,200 | 0.807 | 0.1 | 2.1 |
2019-06-12 | 136.19 | 137.85 | 138.15 | 135.41 | 0 | 0 | 288,900 | 0.81 | 0.1 | 2.126 |
2019-06-11 | 136.75 | 136.06 | 137.2 | 135 | 0 | 0 | 214,000 | 0.81 | 0.096 | 2.076 |
2019-06-10 | 135.51 | 136.19 | 136.6 | 135.26 | 0 | 0 | 210,200 | 0.81 | 0.097 | 2.074 |
2019-06-07 | 133.35 | 134.67 | 135.34 | 133.35 | 0 | 0 | 258,600 | 0.81 | 0.094 | 2.049 |
2019-06-06 | 132.64 | 132.67 | 132.93 | 131.96 | 0 | 0 | 250,300 | 0.808 | 0.091 | 2.038 |
2019-06-05 | 132.83 | 132.89 | 133.87 | 131.68 | 0 | 0 | 346,000 | 0.809 | 0.092 | 2.049 |
2019-06-04 | 131.29 | 131.97 | 132 | 129.52 | 0 | 0 | 284,700 | 0.809 | 0.094 | 2.048 |
2019-06-03 | 130.75 | 130.01 | 130.9 | 129.13 | 0 | 0 | 444,000 | 0.811 | 0.094 | 2.015 |
2019-05-31 | 130.8 | 130.52 | 131.75 | 129.78 | 0 | 0 | 376,900 | 0.81 | 0.096 | 2.006 |
2019-05-30 | 130.88 | 131.52 | 131.84 | 130.07 | 0 | 0 | 256,400 | 0.812 | 0.097 | 2.034 |
2019-05-29 | 130.16 | 130.74 | 130.86 | 128.53 | 0 | 0 | 375,500 | 0.812 | 0.095 | 2.005 |
2019-05-28 | 132.29 | 130.26 | 133.24 | 130.17 | 0 | 0 | 525,700 | 0.811 | 0.088 | 2.013 |
2019-05-24 | 132.7 | 131.79 | 133.94 | 131.22 | 0 | 0 | 348,700 | 0.813 | 0.094 | 2.04 |
2019-05-23 | 133.88 | 131.58 | 134.96 | 131.19 | 0 | 0 | 403,700 | 0.814 | 0.092 | 2.036 |
2019-05-22 | 135.52 | 134.93 | 136.51 | 134.54 | 0.4 | 0 | 363,100 | 0.809 | 0.098 | 2.112 |
2019-05-21 | 135.18 | 135.57 | 136.44 | 135.12 | 0 | 0 | 407,200 | 0.81 | 0.096 | 2.136 |
2019-05-20 | 133.7 | 134.56 | 135.28 | 133.16 | 0 | 0 | 368,000 | 0.81 | 0.095 | 2.134 |
2019-05-17 | 133.92 | 134.63 | 135.59 | 133.65 | 0 | 0 | 404,400 | 0.811 | 0.091 | 2.112 |
2019-05-16 | 134.09 | 134.98 | 135.82 | 134 | 0 | 0 | 407,800 | 0.812 | 0.092 | 2.15 |
2019-05-15 | 133.3 | 133.72 | 134.65 | 133.3 | 0 | 0 | 438,800 | 0.812 | 0.091 | 2.138 |
2019-05-14 | 132.65 | 134.1 | 134.96 | 132.43 | 0 | 0 | 555,600 | 0.813 | 0.097 | 2.129 |
2019-05-13 | 131.97 | 131.86 | 133.41 | 131.37 | 0 | 0 | 595,400 | 0.813 | 0.091 | 2.048 |
2019-05-10 | 132.21 | 133.66 | 133.88 | 130.78 | 0 | 0 | 289,400 | 0.815 | 0.088 | 2.068 |
2019-05-09 | 132.27 | 132.81 | 133.18 | 130.84 | 0 | 0 | 418,700 | 0.815 | 0.088 | 2.093 |
2019-05-08 | 133.68 | 133.31 | 134.22 | 132.71 | 0 | 0 | 432,800 | 0.815 | 0.092 | 2.096 |
2019-05-07 | 135.85 | 133.9 | 136.46 | 133.31 | 0 | 0 | 652,800 | 0.815 | 0.092 | 2.112 |
2019-05-06 | 134.9 | 136.8 | 136.97 | 134.9 | 0 | 0 | 292,700 | 0.809 | 0.106 | 2.175 |
2019-05-03 | 138.34 | 136.45 | 138.34 | 135.63 | 0 | 0 | 568,600 | 0.81 | 0.101 | 2.195 |
2019-05-02 | 139.18 | 137.67 | 140.5 | 137.25 | 0 | 0 | 764,300 | 0.815 | 0.111 | 2.225 |
2019-05-01 | 144.21 | 139.53 | 145.24 | 138.08 | 0 | 0 | 1,204,500 | 0.815 | 0.113 | 2.296 |
2019-04-30 | 147.78 | 147.83 | 149.55 | 147.01 | 0 | 0 | 470,600 | 0.805 | 0.137 | 2.462 |
2019-04-29 | 147.02 | 147.4 | 147.58 | 146.44 | 0 | 0 | 344,900 | 0.805 | 0.135 | 2.491 |
2019-04-26 | 146.12 | 146.92 | 146.92 | 145.68 | 0 | 0 | 302,200 | 0.805 | 0.136 | 2.478 |
2019-04-25 | 145.65 | 146.09 | 146.29 | 144.77 | 0 | 0 | 271,100 | 0.805 | 0.135 | 2.476 |
2019-04-24 | 145.55 | 145.63 | 146.37 | 145.04 | 0 | 0 | 437,800 | 0.805 | 0.133 | 2.446 |
2019-04-23 | 143.69 | 145.17 | 145.35 | 143.13 | 0 | 0 | 437,100 | 0.807 | 0.127 | 2.438 |
2019-04-22 | 141.83 | 143.31 | 143.43 | 141.23 | 0 | 0 | 213,000 | 0.806 | 0.123 | 2.396 |
2019-04-18 | 142.6 | 142.32 | 142.6 | 141.54 | 0 | 0 | 266,200 | 0.806 | 0.124 | 2.375 |
2019-04-17 | 143.01 | 142.65 | 143.01 | 142.35 | 0 | 0 | 305,700 | 0.805 | 0.124 | 2.374 |
2019-04-16 | 143.11 | 142.66 | 143.21 | 142.23 | 0 | 0 | 321,000 | 0.805 | 0.124 | 2.382 |
2019-04-15 | 142.92 | 142.88 | 143.8 | 142.36 | 0 | 0 | 476,400 | 0.805 | 0.124 | 2.426 |
2019-04-12 | 142.39 | 142.94 | 142.99 | 141.81 | 0 | 0 | 431,200 | 0.805 | 0.123 | 2.47 |
2019-04-11 | 141.44 | 141.95 | 142.03 | 140.71 | 0 | 0 | 331,700 | 0.802 | 0.117 | 2.456 |
2019-04-10 | 140.11 | 140.89 | 141.44 | 139.88 | 0 | 0 | 318,600 | 0.802 | 0.111 | 2.402 |
2019-04-09 | 139.43 | 140.04 | 140.58 | 139.43 | 0 | 0 | 264,500 | 0.802 | 0.107 | 2.307 |
2019-04-08 | 140.57 | 140.21 | 140.57 | 139.26 | 0 | 0 | 276,100 | 0.802 | 0.106 | 2.332 |
2019-04-05 | 140.83 | 140.78 | 141.55 | 140.33 | 0 | 0 | 310,500 | 0.802 | 0.109 | 2.371 |
2019-04-04 | 141.56 | 140.59 | 142.07 | 140.11 | 0 | 0 | 398,000 | 0.803 | 0.11 | 2.326 |
2019-04-03 | 141.03 | 141.42 | 141.99 | 140.34 | 0 | 0 | 495,000 | 0.804 | 0.109 | 2.305 |
2019-04-02 | 139.16 | 140.61 | 140.84 | 138.21 | 0 | 0 | 495,600 | 0.804 | 0.108 | 2.297 |
2019-04-01 | 138.19 | 139.19 | 139.3 | 137.51 | 0 | 0 | 349,600 | 0.805 | 0.098 | 2.251 |
2019-03-29 | 138.05 | 137.6 | 138.1 | 136.95 | 0 | 0 | 367,000 | 0.805 | 0.103 | 2.259 |
2019-03-28 | 136.97 | 137.03 | 137.48 | 136.47 | 0 | 0 | 348,800 | 0.807 | 0.107 | 2.281 |
2019-03-27 | 136.13 | 136.48 | 136.87 | 135.21 | 0 | 0 | 260,600 | 0.807 | 0.107 | 2.271 |
2019-03-26 | 134.99 | 136.03 | 136.27 | 134.76 | 0 | 0 | 338,200 | 0.808 | 0.104 | 2.276 |
2019-03-25 | 134.16 | 134.07 | 134.59 | 133.7 | 0 | 0 | 340,700 | 0.806 | 0.103 | 2.203 |
2019-03-22 | 136.5 | 134.65 | 136.7 | 134.57 | 0 | 0 | 333,600 | 0.806 | 0.105 | 2.202 |
2019-03-21 | 133.5 | 136.74 | 136.97 | 133.15 | 0 | 0 | 464,300 | 0.806 | 0.105 | 2.21 |
2019-03-20 | 135.49 | 133.95 | 135.69 | 133.36 | 0 | 0 | 388,800 | 0.803 | 0.099 | 2.161 |
2019-03-19 | 137.69 | 135.85 | 137.69 | 135.63 | 0 | 0 | 427,200 | 0.802 | 0.106 | 2.196 |
2019-03-18 | 136.85 | 136.99 | 137.91 | 135.92 | 0 | 0 | 714,300 | 0.803 | 0.112 | 2.184 |
2019-03-15 | 134.88 | 136.11 | 136.43 | 134.69 | 0 | 0 | 727,100 | 0.803 | 0.111 | 2.179 |
2019-03-14 | 134.66 | 134.72 | 135.78 | 133.7 | 0 | 0 | 536,700 | 0.802 | 0.108 | 2.172 |
2019-03-13 | 133.89 | 134.58 | 135.3 | 133.23 | 0 | 0 | 613,900 | 0.799 | 0.104 | 2.17 |
2019-03-12 | 132.73 | 133.21 | 133.43 | 132.28 | 0 | 0 | 334,600 | 0.798 | 0.102 | 2.096 |
2019-03-11 | 130.32 | 132.36 | 132.39 | 130.29 | 0 | 0 | 357,700 | 0.797 | 0.099 | 2.09 |
2019-03-08 | 129 | 130.25 | 130.32 | 128.63 | 0 | 0 | 361,000 | 0.797 | 0.096 | 2.024 |
2019-03-07 | 130.36 | 129.92 | 130.72 | 129.22 | 0 | 0 | 440,900 | 0.797 | 0.093 | 2.031 |
2019-03-06 | 131.95 | 130.74 | 132.27 | 130.72 | 0 | 0 | 308,800 | 0.797 | 0.092 | 2.041 |
2019-03-05 | 132.24 | 131.91 | 132.58 | 131.62 | 0 | 0 | 348,000 | 0.796 | 0.093 | 2.048 |
2019-03-04 | 133.1 | 131.89 | 133.25 | 130.71 | 0 | 0 | 447,800 | 0.795 | 0.088 | 2.032 |
2019-03-01 | 132.62 | 132.66 | 132.77 | 131.66 | 0 | 0 | 412,200 | 0.788 | 0.086 | 2.074 |
2019-02-28 | 131.47 | 131.54 | 132.48 | 131.21 | 0.4 | 0 | 553,700 | 0.789 | 0.084 | 2.03 |
2019-02-27 | 130.84 | 131.35 | 131.53 | 130.55 | 0 | 0 | 366,600 | 0.789 | 0.077 | 1.996 |
2019-02-26 | 130.96 | 131.4 | 132.06 | 130.17 | 0 | 0 | 425,600 | 0.789 | 0.076 | 2.013 |
2019-02-25 | 132.01 | 130.82 | 132.01 | 130.46 | 0 | 0 | 391,700 | 0.789 | 0.074 | 2 |
2019-02-22 | 130.76 | 131.07 | 131.15 | 130.08 | 0 | 0 | 649,000 | 0.789 | 0.076 | 1.997 |
2019-02-21 | 131.13 | 130.16 | 131.18 | 129.8 | 0 | 0 | 474,300 | 0.79 | 0.077 | 1.998 |
2019-02-20 | 132.01 | 131.34 | 132.01 | 130.48 | 0 | 0 | 547,600 | 0.789 | 0.084 | 2.029 |
2019-02-19 | 132.18 | 131.35 | 132.5 | 131.29 | 0 | 0 | 666,100 | 0.786 | 0.096 | 2.036 |
2019-02-15 | 131.72 | 132.29 | 132.59 | 131.29 | 0 | 0 | 1,596,800 | 0.778 | 0.091 | 2.054 |
2019-02-14 | 131.99 | 130.89 | 133.19 | 130.82 | 0 | 0 | 510,300 | 0.78 | 0.093 | 2.041 |
2019-02-13 | 131.96 | 132.03 | 132.81 | 131.75 | 0 | 0 | 464,200 | 0.785 | 0.101 | 2.062 |
2019-02-12 | 130.57 | 131.22 | 132.12 | 130.18 | 0 | 0 | 745,900 | 0.783 | 0.102 | 2.056 |
2019-02-11 | 131.73 | 129.96 | 132.24 | 129.83 | 0 | 0 | 659,300 | 0.783 | 0.106 | 2.051 |
2019-02-08 | 129.71 | 131.18 | 131.18 | 129.46 | 0 | 0 | 478,600 | 0.783 | 0.11 | 2.097 |
2019-02-07 | 129.97 | 130.3 | 131.25 | 129.52 | 0 | 0 | 573,800 | 0.788 | 0.101 | 2.088 |
2019-02-06 | 127.64 | 130.57 | 132.47 | 124.59 | 0 | 0 | 1,175,900 | 0.789 | 0.098 | 2.147 |
2019-02-05 | 134.74 | 134.27 | 135.2 | 133.8 | 0 | 0 | 678,600 | 0.787 | 0.108 | 2.237 |
2019-02-04 | 133.81 | 134.09 | 134.32 | 131.79 | 0 | 0 | 465,700 | 0.786 | 0.103 | 2.229 |
2019-02-01 | 132.04 | 133.51 | 133.61 | 131.12 | 0 | 0 | 623,500 | 0.784 | 0.106 | 2.263 |
2019-01-31 | 131.34 | 132.05 | 132.33 | 130.17 | 0 | 0 | 852,300 | 0.784 | 0.103 | 2.139 |
2019-01-30 | 130.11 | 131.57 | 131.84 | 129.16 | 0 | 0 | 413,900 | 0.794 | 0.111 | 2.088 |
2019-01-29 | 131.11 | 129.67 | 131.43 | 128.39 | 0 | 0 | 555,500 | 0.793 | 0.109 | 2.097 |
2019-01-28 | 130.06 | 130.9 | 130.97 | 129.48 | 0 | 0 | 281,400 | 0.791 | 0.116 | 2.078 |
2019-01-25 | 130.72 | 130.97 | 131.22 | 129.74 | 0 | 0 | 308,500 | 0.791 | 0.113 | 2.115 |
2019-01-24 | 128.9 | 129.68 | 129.81 | 128.75 | 0 | 0 | 274,000 | 0.79 | 0.111 | 2.014 |
2019-01-23 | 128.61 | 128.83 | 129.72 | 128.19 | 0 | 0 | 409,300 | 0.793 | 0.112 | 1.923 |
2019-01-22 | 129.28 | 128.08 | 129.41 | 127.34 | 0 | 0 | 622,800 | 0.794 | 0.116 | 1.901 |
2019-01-18 | 128.73 | 129.4 | 129.54 | 127.44 | 0 | 0 | 627,600 | 0.793 | 0.117 | 1.95 |
2019-01-17 | 128.3 | 128.05 | 129.46 | 127.83 | 0 | 0 | 409,500 | 0.794 | 0.122 | 1.94 |
2019-01-16 | 127.32 | 128.59 | 128.79 | 126.29 | 0 | 0 | 551,800 | 0.802 | 0.118 | 1.92 |
2019-01-15 | 125.6 | 127.36 | 127.64 | 125.22 | 0 | 0 | 369,500 | 0.803 | 0.117 | 1.891 |
2019-01-14 | 124.41 | 125.02 | 125.56 | 124.03 | 0 | 0 | 446,600 | 0.805 | 0.109 | 1.846 |
2019-01-11 | 124.1 | 125.31 | 125.43 | 124 | 0 | 0 | 345,600 | 0.807 | 0.111 | 1.876 |
2019-01-10 | 124.09 | 124.72 | 125.16 | 123.69 | 0 | 0 | 514,100 | 0.807 | 0.111 | 1.808 |
2019-01-09 | 125.09 | 124.92 | 125.39 | 123.87 | 0 | 0 | 538,600 | 0.807 | 0.114 | 1.811 |
2019-01-08 | 123.14 | 124.51 | 124.65 | 121.54 | 0 | 0 | 526,100 | 0.803 | 0.117 | 1.801 |
2019-01-07 | 122.88 | 122.43 | 123.65 | 121.63 | 0 | 0 | 465,900 | 0.799 | 0.117 | 1.783 |
2019-01-04 | 121.31 | 122.65 | 123.36 | 120.73 | 0 | 0 | 425,300 | 0.8 | 0.125 | 1.797 |
2019-01-03 | 121.89 | 119.87 | 122.61 | 119.63 | 0 | 0 | 383,600 | 0.806 | 0.122 | 1.738 |
2019-01-02 | 123.15 | 122.8 | 124.88 | 122.07 | 0 | 0 | 644,400 | 0.804 | 0.122 | 1.828 |
2018-12-31 | 125.02 | 125.1 | 125.26 | 123.49 | 0 | 0 | 396,900 | 0.804 | 0.131 | 1.828 |
2018-12-28 | 125.55 | 123.88 | 125.79 | 122.61 | 0 | 0 | 421,600 | 0.804 | 0.131 | 1.815 |
2018-12-27 | 122.4 | 124.86 | 124.97 | 120.81 | 0 | 0 | 461,200 | 0.804 | 0.135 | 1.846 |
2018-12-26 | 120.64 | 123.96 | 124.01 | 118.85 | 0 | 0 | 378,700 | 0.804 | 0.137 | 1.825 |
2018-12-24 | 121.71 | 119.71 | 122.35 | 119.64 | 0 | 0 | 326,400 | 0.807 | 0.134 | 1.732 |
2018-12-21 | 124.79 | 122.17 | 127.02 | 121.76 | 0 | 0 | 1,084,500 | 0.807 | 0.133 | 1.797 |
2018-12-20 | 125.58 | 124.6 | 126.33 | 122.9 | 0 | 0 | 758,300 | 0.804 | 0.132 | 1.843 |
2018-12-19 | 127.28 | 125.78 | 129.57 | 124.54 | 0 | 0 | 585,000 | 0.798 | 0.139 | 1.856 |
2018-12-18 | 127.79 | 126.96 | 129.18 | 126.14 | 0 | 0 | 442,100 | 0.797 | 0.14 | 1.866 |
2018-12-17 | 129.36 | 127.31 | 130.05 | 126.66 | 0 | 0 | 463,800 | 0.792 | 0.135 | 1.873 |
2018-12-14 | 131.57 | 129.9 | 132.22 | 129.63 | 0 | 0 | 478,600 | 0.789 | 0.136 | 1.946 |
2018-12-13 | 133.79 | 132.22 | 133.79 | 131.49 | 0 | 0 | 415,100 | 0.788 | 0.139 | 2.028 |
2018-12-12 | 134.7 | 133.23 | 135.58 | 133.13 | 0 | 0 | 413,100 | 0.785 | 0.145 | 2.067 |
2018-12-11 | 134.79 | 132.95 | 136.43 | 132.17 | 0 | 0 | 436,000 | 0.785 | 0.146 | 2.062 |
2018-12-10 | 132.34 | 133.26 | 134.48 | 130.96 | 0 | 0 | 452,400 | 0.785 | 0.146 | 2.035 |
2018-12-07 | 133.77 | 132.25 | 135.59 | 131.23 | 0 | 0 | 600,600 | 0.786 | 0.142 | 1.998 |
2018-12-06 | 133.69 | 134.43 | 134.55 | 132.24 | 0 | 0 | 780,000 | 0.786 | 0.143 | 2.034 |
2018-12-04 | 139.12 | 135.62 | 139.98 | 135.27 | 0 | 0 | 607,300 | 0.779 | 0.142 | 2.089 |
2018-12-03 | 139.92 | 139.72 | 140.48 | 137.49 | 0 | 0 | 779,500 | 0.773 | 0.148 | 2.162 |
2018-11-30 | 136.62 | 138.13 | 138.27 | 136.47 | 0.37 | 0 | 927,500 | 0.772 | 0.148 | 2.129 |
2018-11-29 | 138.43 | 137.21 | 138.8 | 136.17 | 0 | 0 | 864,800 | 0.77 | 0.145 | 2.114 |
2018-11-28 | 134.95 | 138.8 | 138.84 | 134.67 | 0 | 0 | 674,800 | 0.769 | 0.154 | 2.141 |
2018-11-27 | 134.5 | 134.14 | 135.35 | 133.21 | 0 | 0 | 706,500 | 0.76 | 0.149 | 2.048 |
2018-11-26 | 135.1 | 135.21 | 135.7 | 134.13 | 0 | 0 | 573,600 | 0.761 | 0.153 | 2.067 |
2018-11-23 | 133.79 | 133.88 | 134.79 | 133.39 | 0 | 0 | 210,500 | 0.762 | 0.152 | 2.057 |
2018-11-21 | 133.43 | 134.31 | 135.41 | 132.98 | 0 | 0 | 405,500 | 0.762 | 0.15 | 2.051 |
2018-11-20 | 132.18 | 132.95 | 133.86 | 130.86 | 0 | 0 | 814,800 | 0.762 | 0.146 | 2.032 |
2018-11-19 | 136.7 | 133.4 | 136.7 | 132.84 | 0 | 0 | 632,900 | 0.766 | 0.14 | 2.04 |
2018-11-16 | 136.1 | 137.01 | 137.56 | 134.45 | 0 | 0 | 512,500 | 0.76 | 0.146 | 2.098 |
2018-11-15 | 133.67 | 136.73 | 136.76 | 132.75 | 0 | 0 | 704,000 | 0.759 | 0.147 | 2.095 |
2018-11-14 | 138.06 | 133.82 | 138.56 | 133.66 | 0 | 0 | 1,123,600 | 0.76 | 0.146 | 2.058 |
2018-11-13 | 140.33 | 136.79 | 141.21 | 136.08 | 0 | 0 | 1,265,200 | 0.756 | 0.154 | 2.114 |
2018-11-12 | 139.79 | 139.36 | 140.62 | 137.76 | 0 | 0 | 19,373,600 | 0.755 | 0.162 | 2.169 |
2018-11-09 | 140.41 | 139.54 | 140.91 | 138.53 | 0 | 0 | 1,417,600 | 0.761 | 0.155 | 2.18 |
2018-11-08 | 140.73 | 141.12 | 142.7 | 140.05 | 0 | 0 | 2,016,800 | 0.76 | 0.156 | 2.212 |
2018-11-07 | 147.92 | 144.62 | 147.92 | 142.98 | 0 | 0 | 887,800 | 0.755 | 0.172 | 2.3 |
2018-11-06 | 147.61 | 148.65 | 149.41 | 147.42 | 0 | 0 | 465,100 | 0.775 | 0.192 | 2.345 |
2018-11-05 | 147.16 | 147.65 | 148.59 | 146.18 | 0 | 0 | 365,800 | 0.775 | 0.189 | 2.373 |
2018-11-02 | 147.92 | 147.15 | 149.12 | 146.22 | 0 | 0 | 498,100 | 0.775 | 0.192 | 2.338 |
2018-11-01 | 148.2 | 147.55 | 150.3 | 146.1 | 0 | 0 | 511,700 | 0.775 | 0.189 | 2.359 |
2018-10-31 | 147.42 | 147.76 | 150.3 | 145.24 | 0 | 0 | 740,600 | 0.775 | 0.19 | 2.355 |
2018-10-30 | 144.05 | 145.79 | 147.09 | 142.56 | 0 | 0 | 631,800 | 0.774 | 0.187 | 2.316 |
2018-10-29 | 149.21 | 144.06 | 149.34 | 142.31 | 0 | 0 | 740,100 | 0.774 | 0.188 | 2.262 |
2018-10-26 | 145.65 | 146.89 | 148.06 | 143.98 | 0 | 0 | 500,500 | 0.777 | 0.202 | 2.32 |
2018-10-25 | 147.95 | 148.35 | 149.34 | 146.51 | 0 | 0 | 598,800 | 0.778 | 0.196 | 2.334 |
2018-10-24 | 149.02 | 146.79 | 149.95 | 146.79 | 0 | 0 | 739,400 | 0.78 | 0.199 | 2.309 |
2018-10-23 | 149.06 | 149.71 | 150.8 | 147.13 | 0 | 0 | 425,100 | 0.784 | 0.2 | 2.378 |
2018-10-22 | 151.66 | 151.79 | 153.38 | 149.97 | 0 | 0 | 317,600 | 0.786 | 0.21 | 2.396 |
2018-10-19 | 151.92 | 150.83 | 152.74 | 150.02 | 0 | 0 | 357,800 | 0.788 | 0.204 | 2.386 |
2018-10-18 | 152.81 | 150.82 | 153.17 | 150.01 | 0 | 0 | 362,700 | 0.788 | 0.203 | 2.402 |
2018-10-17 | 152.15 | 152.68 | 152.93 | 151.14 | 0 | 0 | 464,400 | 0.788 | 0.208 | 2.443 |
2018-10-16 | 149.08 | 152.1 | 152.29 | 148.19 | 0 | 0 | 302,600 | 0.787 | 0.205 | 2.456 |
2018-10-15 | 147.5 | 147.7 | 149.1 | 146.27 | 0 | 0 | 394,400 | 0.779 | 0.198 | 2.422 |
2018-10-12 | 147.75 | 148 | 150.24 | 145.65 | 0 | 0 | 500,200 | 0.78 | 0.195 | 2.39 |
2018-10-11 | 147.92 | 145.28 | 149.39 | 145.11 | 0 | 0 | 658,200 | 0.778 | 0.19 | 2.365 |
2018-10-10 | 154.11 | 147.96 | 154.78 | 147.74 | 0 | 0 | 606,300 | 0.777 | 0.193 | 2.419 |
2018-10-09 | 152.42 | 154.41 | 155.6 | 151.56 | 0 | 0 | 436,000 | 0.763 | 0.206 | 2.619 |
2018-10-08 | 156.01 | 152.19 | 156.89 | 148.55 | 0 | 0 | 623,200 | 0.765 | 0.202 | 2.576 |
2018-10-05 | 155.82 | 156.47 | 157.08 | 155.36 | 0 | 0 | 409,000 | 0.764 | 0.215 | 2.625 |
2018-10-04 | 156.37 | 155.62 | 157.28 | 154.44 | 0 | 0 | 486,100 | 0.766 | 0.211 | 2.574 |
2018-10-03 | 157.44 | 156.86 | 158.5 | 156.52 | 0 | 0 | 342,500 | 0.766 | 0.214 | 2.623 |