MSCI Inc. (MSCI) Sec: Technology Ind: ProcessingSystems & Products Peak: -1.81% 12m: 76.21% 6m: 7.8% ytd: 79.47% div: 0.96% beta: 1.233 alpha: 0.351 s: 2.818 (98.96) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-10 | 264.14 | 261.5 | 264.14 | 260.51 | 0 | 0 | 366,902 | 1.233 | 0.351 | 2.818 |
2019-12-09 | 266.23 | 263.53 | 267.01 | 263.36 | 0 | 0 | 364,101 | 1.232 | 0.357 | 2.792 |
2019-12-06 | 263.03 | 266.32 | 267.51 | 261.9 | 0 | 0 | 491,974 | 1.231 | 0.351 | 2.809 |
2019-12-05 | 259.53 | 260.42 | 261.09 | 258.01 | 0 | 0 | 253,204 | 1.23 | 0.351 | 2.783 |
2019-12-04 | 255.53 | 259.03 | 259.81 | 254.92 | 0 | 0 | 382,383 | 1.23 | 0.362 | 2.766 |
2019-12-03 | 252.45 | 254.35 | 255.53 | 251.54 | 0 | 0 | 442,503 | 1.23 | 0.347 | 2.732 |
2019-12-02 | 260.34 | 256.57 | 262.76 | 255.56 | 0 | 0 | 669,293 | 1.231 | 0.338 | 2.751 |
2019-11-29 | 257.76 | 259.19 | 260.75 | 256.8 | 0 | 0 | 281,151 | 1.231 | 0.341 | 2.78 |
2019-11-27 | 261.04 | 258.18 | 261.05 | 252.26 | 0 | 0 | 638,859 | 1.232 | 0.336 | 2.747 |
2019-11-26 | 264.21 | 259.77 | 265.61 | 259.04 | 0 | 0 | 819,580 | 1.233 | 0.343 | 2.753 |
2019-11-25 | 258.69 | 264.01 | 264.57 | 258.69 | 0 | 0 | 605,271 | 1.234 | 0.353 | 2.786 |
2019-11-22 | 256.47 | 257.97 | 258.71 | 255.29 | 0 | 0 | 389,200 | 1.231 | 0.341 | 2.729 |
2019-11-21 | 257.66 | 255.62 | 259.32 | 253.8 | 0 | 0 | 384,727 | 1.231 | 0.339 | 2.729 |
2019-11-20 | 257.07 | 256.37 | 261.36 | 253.79 | 0 | 0 | 1,003,500 | 1.231 | 0.342 | 2.755 |
2019-11-19 | 254.07 | 257.5 | 258.37 | 253.96 | 0 | 0 | 615,600 | 1.232 | 0.35 | 2.749 |
2019-11-18 | 249.4 | 252.59 | 253 | 248.98 | 0 | 0 | 482,700 | 1.232 | 0.344 | 2.769 |
2019-11-15 | 250.01 | 250 | 251.01 | 247.35 | 0 | 0 | 551,095 | 1.23 | 0.335 | 2.743 |
2019-11-14 | 247.47 | 250 | 250.07 | 244.84 | 0.68 | 0 | 496,988 | 1.232 | 0.323 | 2.717 |
2019-11-13 | 244.64 | 248.53 | 249.77 | 244.46 | 0 | 0 | 276,000 | 1.233 | 0.314 | 2.713 |
2019-11-12 | 244.33 | 245.51 | 247.17 | 243.62 | 0 | 0 | 429,800 | 1.232 | 0.304 | 2.68 |
2019-11-11 | 242.02 | 244.33 | 246.26 | 239.4 | 0 | 0 | 212,500 | 1.232 | 0.303 | 2.664 |
2019-11-08 | 245.86 | 244.33 | 246.48 | 243.18 | 0 | 0 | 369,900 | 1.232 | 0.302 | 2.67 |
2019-11-07 | 241.92 | 246.01 | 247.01 | 241.46 | 0 | 0 | 505,300 | 1.228 | 0.306 | 2.708 |
2019-11-06 | 238.66 | 240.62 | 240.71 | 237.87 | 0 | 0 | 356,500 | 1.227 | 0.299 | 2.664 |
2019-11-05 | 245.13 | 237.82 | 246.06 | 235.74 | 0 | 0 | 588,400 | 1.226 | 0.297 | 2.659 |
2019-11-04 | 247.2 | 245.12 | 248.57 | 242.92 | 0 | 0 | 447,000 | 1.225 | 0.312 | 2.726 |
2019-11-01 | 236.18 | 245.24 | 245.33 | 236.18 | 0 | 0 | 533,300 | 1.226 | 0.311 | 2.743 |
2019-10-31 | 233.28 | 233.92 | 236.7 | 230.7 | 0 | 0 | 764,500 | 1.219 | 0.301 | 2.649 |
2019-10-30 | 226.38 | 228.51 | 228.51 | 223.21 | 0 | 0 | 492,300 | 1.222 | 0.286 | 2.608 |
2019-10-29 | 223.86 | 227.45 | 229.93 | 223.86 | 0 | 0 | 481,500 | 1.224 | 0.266 | 2.589 |
2019-10-28 | 223.79 | 224.42 | 225.84 | 222.11 | 0 | 0 | 346,800 | 1.225 | 0.259 | 2.569 |
2019-10-25 | 221.25 | 221.59 | 223.64 | 220.68 | 0 | 0 | 232,300 | 1.224 | 0.257 | 2.558 |
2019-10-24 | 218.58 | 221.97 | 223.5 | 218.26 | 0 | 0 | 325,800 | 1.224 | 0.26 | 2.579 |
2019-10-23 | 215.57 | 217.73 | 218.13 | 213.54 | 0 | 0 | 894,900 | 1.224 | 0.254 | 2.559 |
2019-10-22 | 225.53 | 215.79 | 226.27 | 214.9 | 0 | 0 | 499,000 | 1.224 | 0.249 | 2.564 |
2019-10-21 | 225.18 | 225.53 | 225.76 | 221.89 | 0 | 0 | 295,000 | 1.22 | 0.267 | 2.658 |
2019-10-18 | 227.45 | 223.79 | 227.49 | 222.16 | 0 | 0 | 279,600 | 1.219 | 0.264 | 2.692 |
2019-10-17 | 226.07 | 228.41 | 228.66 | 225.45 | 0 | 0 | 240,400 | 1.218 | 0.274 | 2.741 |
2019-10-16 | 226.32 | 225.36 | 227.07 | 220.79 | 0 | 0 | 334,500 | 1.217 | 0.274 | 2.767 |
2019-10-15 | 225.88 | 226.46 | 228.53 | 225.1 | 0 | 0 | 285,700 | 1.217 | 0.277 | 2.779 |
2019-10-14 | 224.68 | 224.5 | 227.09 | 223.96 | 0 | 0 | 259,300 | 1.218 | 0.288 | 2.746 |
2019-10-11 | 228.04 | 224.72 | 228.04 | 224.39 | 0 | 0 | 366,700 | 1.223 | 0.276 | 2.74 |
2019-10-10 | 218.14 | 222.04 | 223.34 | 216.99 | 0 | 0 | 404,100 | 1.224 | 0.275 | 2.684 |
2019-10-09 | 217.38 | 218.87 | 220.63 | 216.69 | 0 | 0 | 269,200 | 1.223 | 0.27 | 2.62 |
2019-10-08 | 217.94 | 213.92 | 218.45 | 212.43 | 0 | 0 | 388,600 | 1.221 | 0.263 | 2.534 |
2019-10-07 | 219.08 | 220.19 | 221.85 | 218.93 | 0 | 0 | 305,900 | 1.217 | 0.269 | 2.588 |
2019-10-04 | 218.35 | 220.41 | 220.9 | 216.95 | 0 | 0 | 353,900 | 1.218 | 0.267 | 2.536 |
2019-10-03 | 211.98 | 217.25 | 218.08 | 209.77 | 0 | 0 | 684,200 | 1.219 | 0.265 | 2.488 |
2019-10-02 | 213.75 | 212.12 | 214.22 | 210.67 | 0 | 0 | 608,100 | 1.216 | 0.257 | 2.442 |
2019-10-01 | 217.23 | 215.64 | 220.03 | 215.56 | 0 | 0 | 473,500 | 1.219 | 0.253 | 2.512 |
2019-09-30 | 215.31 | 217.16 | 219.38 | 213.64 | 0 | 0 | 617,200 | 1.22 | 0.246 | 2.507 |
2019-09-27 | 226.1 | 215.3 | 227.5 | 212.49 | 0 | 0 | 783,000 | 1.218 | 0.24 | 2.492 |
2019-09-26 | 225.5 | 222.94 | 226.37 | 222.2 | 0 | 0 | 383,200 | 1.215 | 0.253 | 2.557 |
2019-09-25 | 225.05 | 226.44 | 227.21 | 221.96 | 0 | 0 | 341,900 | 1.214 | 0.26 | 2.593 |
2019-09-24 | 227.15 | 224.99 | 229.59 | 223.99 | 0 | 0 | 479,100 | 1.213 | 0.257 | 2.559 |
2019-09-23 | 225.05 | 225.34 | 226.31 | 223.45 | 0 | 0 | 437,600 | 1.214 | 0.255 | 2.575 |
2019-09-20 | 235.43 | 225.11 | 236.43 | 225.04 | 0 | 0 | 882,000 | 1.214 | 0.257 | 2.548 |
2019-09-19 | 233.13 | 234.75 | 236.32 | 231.74 | 0 | 0 | 390,600 | 1.21 | 0.274 | 2.596 |
2019-09-18 | 239.35 | 233.11 | 239.35 | 230.1 | 0 | 0 | 603,200 | 1.211 | 0.27 | 2.561 |
2019-09-17 | 229.83 | 239.49 | 240.01 | 229.71 | 0 | 0 | 824,700 | 1.211 | 0.284 | 2.717 |
2019-09-16 | 226.85 | 229.37 | 229.64 | 226.61 | 0 | 0 | 574,400 | 1.209 | 0.265 | 2.627 |
2019-09-13 | 232.35 | 229.01 | 232.8 | 225.1 | 0 | 0 | 550,800 | 1.208 | 0.263 | 2.63 |
2019-09-12 | 228.68 | 231.76 | 234.81 | 228.68 | 0 | 0 | 848,400 | 1.206 | 0.269 | 2.641 |
2019-09-11 | 226.2 | 226.09 | 227.26 | 221.12 | 0 | 0 | 909,200 | 1.206 | 0.256 | 2.592 |
2019-09-10 | 235.67 | 227.81 | 235.67 | 225.22 | 0 | 0 | 983,900 | 1.209 | 0.254 | 2.612 |
2019-09-09 | 242.74 | 236.86 | 244.04 | 234.46 | 0 | 0 | 764,300 | 1.209 | 0.275 | 2.703 |
2019-09-06 | 235.69 | 240.61 | 241.48 | 235.69 | 0 | 0 | 561,500 | 1.208 | 0.276 | 2.729 |
2019-09-05 | 232.12 | 234.79 | 235.44 | 230.06 | 0 | 0 | 385,100 | 1.207 | 0.265 | 2.682 |
2019-09-04 | 232.72 | 229.57 | 234.88 | 226.74 | 0 | 0 | 608,700 | 1.206 | 0.256 | 2.638 |
2019-09-03 | 232.36 | 232.85 | 234.41 | 230.25 | 0 | 0 | 408,600 | 1.212 | 0.268 | 2.664 |
2019-08-30 | 236.67 | 233.99 | 237.12 | 231.61 | 0 | 0 | 331,800 | 1.212 | 0.269 | 2.668 |
2019-08-29 | 234 | 234.97 | 235.59 | 231.7 | 0 | 0 | 347,100 | 1.212 | 0.274 | 2.694 |
2019-08-28 | 229.87 | 231.1 | 231.57 | 227.46 | 0 | 0 | 285,900 | 1.212 | 0.274 | 2.675 |
2019-08-27 | 231.52 | 230.6 | 232.17 | 228.23 | 0 | 0 | 494,200 | 1.212 | 0.279 | 2.661 |
2019-08-26 | 234.45 | 231.01 | 235.74 | 228.55 | 0 | 0 | 432,300 | 1.211 | 0.283 | 2.64 |
2019-08-23 | 234.58 | 232.36 | 237.05 | 231.32 | 0 | 0 | 910,700 | 1.216 | 0.291 | 2.67 |
2019-08-22 | 235 | 235.36 | 236.71 | 233.2 | 0 | 0 | 582,900 | 1.225 | 0.285 | 2.698 |
2019-08-21 | 232.08 | 234.39 | 235.58 | 231.28 | 0 | 0 | 410,500 | 1.225 | 0.284 | 2.692 |
2019-08-20 | 228.45 | 230.87 | 232.33 | 226.9 | 0 | 0 | 511,000 | 1.224 | 0.281 | 2.678 |
2019-08-19 | 229.6 | 229.68 | 231.05 | 228.72 | 0 | 0 | 474,400 | 1.227 | 0.276 | 2.679 |
2019-08-16 | 223.61 | 225.61 | 226.37 | 222.02 | 0 | 0 | 543,400 | 1.227 | 0.271 | 2.644 |
2019-08-15 | 217.73 | 221.55 | 222.5 | 217.73 | 0.68 | 0 | 468,400 | 1.227 | 0.274 | 2.631 |
2019-08-14 | 221.67 | 217.62 | 223.54 | 216.5 | 0 | 0 | 706,200 | 1.227 | 0.268 | 2.6 |
2019-08-13 | 217.62 | 224.99 | 225.81 | 217.41 | 0 | 0 | 509,800 | 1.228 | 0.269 | 2.671 |
2019-08-12 | 220.51 | 218.68 | 222.92 | 217.61 | 0 | 0 | 470,700 | 1.225 | 0.264 | 2.632 |
2019-08-09 | 222.43 | 222.74 | 224.52 | 219.04 | 0 | 0 | 357,300 | 1.224 | 0.267 | 2.668 |
2019-08-08 | 219.81 | 224.16 | 225.08 | 219.32 | 0 | 0 | 648,500 | 1.224 | 0.264 | 2.705 |
2019-08-07 | 210.95 | 215.91 | 216.89 | 207.9 | 0 | 0 | 690,100 | 1.219 | 0.259 | 2.639 |
2019-08-06 | 209.68 | 213.09 | 213.37 | 209.37 | 0 | 0 | 704,300 | 1.219 | 0.256 | 2.604 |
2019-08-05 | 210.52 | 208.02 | 212.72 | 205.61 | 0 | 0 | 827,800 | 1.217 | 0.25 | 2.566 |
2019-08-02 | 223.26 | 218.9 | 223.26 | 217.03 | 0 | 0 | 660,000 | 1.209 | 0.257 | 2.638 |
2019-08-01 | 226.78 | 224.02 | 233.42 | 222.78 | 0 | 0 | 720,900 | 1.206 | 0.265 | 2.689 |
2019-07-31 | 226.62 | 225.92 | 230.2 | 222.87 | 0 | 0 | 527,700 | 1.207 | 0.271 | 2.668 |
2019-07-30 | 229.76 | 226.55 | 229.93 | 225.35 | 0 | 0 | 544,500 | 1.21 | 0.274 | 2.62 |
2019-07-29 | 235.24 | 231.02 | 236.13 | 230.94 | 0 | 0 | 376,100 | 1.208 | 0.282 | 2.664 |
2019-07-26 | 232.49 | 235.89 | 236.24 | 231.58 | 0 | 0 | 592,100 | 1.207 | 0.295 | 2.69 |
2019-07-25 | 231.64 | 230.54 | 233 | 229.39 | 0 | 0 | 515,900 | 1.205 | 0.289 | 2.646 |
2019-07-24 | 233.13 | 230.9 | 233.39 | 228.47 | 0 | 0 | 1,406,800 | 1.206 | 0.288 | 2.637 |
2019-07-23 | 240.34 | 234.24 | 241.13 | 233.34 | 0 | 0 | 844,600 | 1.207 | 0.298 | 2.676 |
2019-07-22 | 239.52 | 239.19 | 241.05 | 237.33 | 0 | 0 | 400,700 | 1.212 | 0.312 | 2.712 |
2019-07-19 | 245.05 | 239.58 | 246.13 | 239.22 | 0 | 0 | 411,600 | 1.212 | 0.319 | 2.727 |
2019-07-18 | 240.12 | 244.3 | 244.42 | 239.76 | 0 | 0 | 288,500 | 1.209 | 0.323 | 2.756 |
2019-07-17 | 240.14 | 240.17 | 242.07 | 239.78 | 0 | 0 | 290,100 | 1.209 | 0.316 | 2.753 |
2019-07-16 | 243.78 | 240.16 | 244.92 | 239.52 | 0 | 0 | 334,200 | 1.209 | 0.312 | 2.74 |
2019-07-15 | 244.57 | 243.77 | 244.57 | 242.48 | 0 | 0 | 197,800 | 1.208 | 0.32 | 2.781 |
2019-07-12 | 239.36 | 243.69 | 243.83 | 237.94 | 0 | 0 | 294,000 | 1.21 | 0.327 | 2.783 |
2019-07-11 | 237.91 | 238.88 | 240 | 236.46 | 0 | 0 | 290,200 | 1.208 | 0.318 | 2.76 |
2019-07-10 | 237.46 | 236.61 | 239.01 | 236.23 | 0 | 0 | 511,000 | 1.206 | 0.314 | 2.75 |
2019-07-09 | 231.66 | 236.61 | 236.77 | 231.22 | 0 | 0 | 448,900 | 1.206 | 0.321 | 2.736 |
2019-07-08 | 235.39 | 233.33 | 236.75 | 231.77 | 0 | 0 | 440,000 | 1.206 | 0.318 | 2.705 |
2019-07-05 | 243.14 | 240.88 | 243.93 | 238.26 | 0 | 0 | 376,900 | 1.202 | 0.334 | 2.742 |
2019-07-03 | 243.25 | 244.14 | 244.39 | 241.7 | 0 | 0 | 170,200 | 1.201 | 0.338 | 2.76 |
2019-07-02 | 239.81 | 243.15 | 244.36 | 239.4 | 0 | 0 | 401,900 | 1.206 | 0.347 | 2.789 |
2019-07-01 | 240.75 | 239.11 | 240.81 | 237.93 | 0 | 0 | 436,500 | 1.203 | 0.34 | 2.759 |
2019-06-28 | 233.93 | 237.4 | 237.56 | 233.59 | 0 | 0 | 652,700 | 1.205 | 0.345 | 2.777 |
2019-06-27 | 230.88 | 232.74 | 232.86 | 229.77 | 0 | 0 | 547,000 | 1.205 | 0.333 | 2.769 |
2019-06-26 | 230.36 | 230.17 | 231.66 | 227.52 | 0 | 0 | 490,400 | 1.202 | 0.327 | 2.782 |
2019-06-25 | 233.41 | 229.41 | 233.55 | 229.17 | 0 | 0 | 365,800 | 1.204 | 0.331 | 2.772 |
2019-06-24 | 232.33 | 233.64 | 234.73 | 231.27 | 0 | 0 | 416,900 | 1.202 | 0.336 | 2.816 |
2019-06-21 | 235.79 | 231.05 | 236.16 | 230.89 | 0 | 0 | 747,100 | 1.203 | 0.331 | 2.779 |
2019-06-20 | 238.06 | 236.06 | 241.82 | 234.69 | 0 | 0 | 563,100 | 1.203 | 0.344 | 2.835 |
2019-06-19 | 231.86 | 235.27 | 235.78 | 230.06 | 0 | 0 | 519,500 | 1.205 | 0.344 | 2.817 |
2019-06-18 | 231.77 | 232.23 | 234.28 | 231.77 | 0 | 0 | 439,700 | 1.204 | 0.337 | 2.786 |
2019-06-17 | 234.31 | 231.23 | 236.62 | 230.56 | 0 | 0 | 385,900 | 1.206 | 0.338 | 2.765 |
2019-06-14 | 233.46 | 234.41 | 235.13 | 231.25 | 0 | 0 | 328,000 | 1.207 | 0.338 | 2.824 |
2019-06-13 | 235.09 | 233.45 | 235.09 | 229.77 | 0 | 0 | 443,500 | 1.207 | 0.333 | 2.817 |
2019-06-12 | 234.31 | 233.48 | 235.94 | 232.33 | 0 | 0 | 523,600 | 1.209 | 0.33 | 2.823 |
2019-06-11 | 244.64 | 234.97 | 244.64 | 231.83 | 0 | 0 | 783,200 | 1.209 | 0.333 | 2.833 |
2019-06-10 | 240.29 | 242.57 | 243.91 | 239.57 | 0 | 0 | 419,200 | 1.208 | 0.348 | 2.908 |
2019-06-07 | 237.75 | 238.9 | 241.1 | 237.44 | 0 | 0 | 448,000 | 1.208 | 0.346 | 2.878 |
2019-06-06 | 233.53 | 236.2 | 238.29 | 232.9 | 0 | 0 | 635,800 | 1.208 | 0.344 | 2.878 |
2019-06-05 | 225.45 | 233.13 | 233.2 | 224.63 | 0 | 0 | 959,200 | 1.209 | 0.332 | 2.88 |
2019-06-04 | 217.34 | 223.52 | 223.69 | 215.16 | 0 | 0 | 472,800 | 1.203 | 0.314 | 2.821 |
2019-06-03 | 218.73 | 215 | 220.61 | 213.88 | 0 | 0 | 596,200 | 1.197 | 0.299 | 2.753 |
2019-05-31 | 218.69 | 218.73 | 220.71 | 217.44 | 0 | 0 | 392,600 | 1.196 | 0.309 | 2.788 |
2019-05-30 | 221.14 | 221.48 | 224.39 | 219.94 | 0 | 0 | 502,000 | 1.197 | 0.313 | 2.823 |
2019-05-29 | 218.53 | 219.26 | 221.97 | 217.37 | 0 | 0 | 549,800 | 1.197 | 0.308 | 2.791 |
2019-05-28 | 218.52 | 220.07 | 223.08 | 217.61 | 0 | 0 | 985,900 | 1.195 | 0.302 | 2.808 |
2019-05-24 | 218.04 | 217.58 | 218.88 | 214.96 | 0 | 0 | 620,800 | 1.204 | 0.302 | 2.784 |
2019-05-23 | 221.56 | 216.4 | 221.81 | 215.42 | 0 | 0 | 552,800 | 1.204 | 0.303 | 2.797 |
2019-05-22 | 222.69 | 223.81 | 225.26 | 222.55 | 0 | 0 | 340,100 | 1.199 | 0.316 | 2.883 |
2019-05-21 | 224.64 | 223.6 | 225.5 | 222.67 | 0 | 0 | 692,500 | 1.198 | 0.318 | 2.908 |
2019-05-20 | 222.67 | 221.37 | 223.48 | 220.45 | 0 | 0 | 348,600 | 1.198 | 0.32 | 2.924 |
2019-05-17 | 222.45 | 223.5 | 225.25 | 221.73 | 0 | 0 | 466,200 | 1.197 | 0.323 | 2.891 |
2019-05-16 | 220.12 | 224.75 | 226.63 | 219.85 | 0.58 | 0 | 562,900 | 1.194 | 0.318 | 2.919 |
2019-05-15 | 216.44 | 219.04 | 221.01 | 216.44 | 0 | 0 | 432,800 | 1.191 | 0.31 | 2.879 |
2019-05-14 | 213.67 | 218.58 | 220.2 | 213.67 | 0 | 0 | 503,400 | 1.192 | 0.306 | 2.876 |
2019-05-13 | 218.98 | 213.53 | 219.32 | 208.1 | 0 | 0 | 1,587,100 | 1.19 | 0.299 | 2.808 |
2019-05-10 | 219.57 | 222.39 | 223.16 | 216.59 | 0 | 0 | 388,800 | 1.182 | 0.309 | 2.861 |
2019-05-09 | 219.25 | 220.01 | 221.67 | 217.29 | 0 | 0 | 576,600 | 1.182 | 0.312 | 2.928 |
2019-05-08 | 220.35 | 221.94 | 223.96 | 219.51 | 0 | 0 | 589,000 | 1.182 | 0.317 | 2.955 |
2019-05-07 | 225.6 | 220.06 | 226.24 | 218.19 | 0 | 0 | 737,800 | 1.182 | 0.313 | 2.908 |
2019-05-06 | 221.67 | 227.69 | 228.5 | 220.41 | 0 | 0 | 605,800 | 1.176 | 0.324 | 3.023 |
2019-05-03 | 219.52 | 225.02 | 225.49 | 218.73 | 0 | 0 | 520,500 | 1.179 | 0.313 | 3.009 |
2019-05-02 | 223.19 | 219.42 | 223.19 | 215.29 | 0 | 0 | 925,000 | 1.175 | 0.302 | 2.961 |
2019-05-01 | 223.68 | 220.84 | 224.45 | 220.84 | 0 | 0 | 689,600 | 1.173 | 0.311 | 2.99 |
2019-04-30 | 221.16 | 223.48 | 223.81 | 220.75 | 0 | 0 | 804,100 | 1.173 | 0.311 | 3.042 |
2019-04-29 | 223.66 | 221.89 | 224.74 | 221.56 | 0 | 0 | 499,400 | 1.173 | 0.31 | 2.975 |
2019-04-26 | 222.07 | 224.11 | 224.17 | 220.36 | 0 | 0 | 389,400 | 1.173 | 0.318 | 2.996 |
2019-04-25 | 222.69 | 221.4 | 223.12 | 219.24 | 0 | 0 | 908,600 | 1.173 | 0.315 | 2.982 |
2019-04-24 | 223.43 | 222.87 | 224.96 | 222.72 | 0 | 0 | 511,000 | 1.173 | 0.319 | 2.973 |
2019-04-23 | 221.07 | 224.12 | 224.23 | 220.29 | 0 | 0 | 553,700 | 1.173 | 0.321 | 2.99 |
2019-04-22 | 218.66 | 220.65 | 221.35 | 218.13 | 0 | 0 | 215,400 | 1.172 | 0.314 | 2.951 |
2019-04-18 | 216.75 | 219.48 | 219.58 | 215.67 | 0 | 0 | 523,200 | 1.172 | 0.313 | 2.954 |
2019-04-17 | 218.77 | 217.15 | 218.77 | 216.46 | 0 | 0 | 714,600 | 1.172 | 0.312 | 2.949 |
2019-04-16 | 217.69 | 217.49 | 218.43 | 215.99 | 0 | 0 | 698,500 | 1.172 | 0.314 | 2.96 |
2019-04-15 | 216.27 | 217.14 | 217.62 | 215.79 | 0 | 0 | 477,000 | 1.172 | 0.315 | 3.004 |
2019-04-12 | 216.62 | 216.15 | 216.67 | 214.92 | 0 | 0 | 650,900 | 1.17 | 0.311 | 2.986 |
2019-04-11 | 212.97 | 214.48 | 215.2 | 212.94 | 0 | 0 | 687,700 | 1.17 | 0.31 | 2.968 |
2019-04-10 | 211.5 | 212.8 | 213.73 | 210.37 | 0 | 0 | 623,100 | 1.17 | 0.305 | 2.94 |
2019-04-09 | 208.52 | 210.1 | 210.16 | 208.03 | 0 | 0 | 520,100 | 1.169 | 0.298 | 2.869 |
2019-04-08 | 205.29 | 209.22 | 209.33 | 205.21 | 0 | 0 | 607,800 | 1.171 | 0.29 | 2.887 |
2019-04-05 | 204.57 | 205.24 | 205.58 | 203.33 | 0 | 0 | 530,700 | 1.171 | 0.284 | 2.87 |
2019-04-04 | 205.48 | 204.54 | 205.52 | 202.91 | 0 | 0 | 463,100 | 1.17 | 0.286 | 2.828 |
2019-04-03 | 204.44 | 204.6 | 204.78 | 203 | 0 | 0 | 513,600 | 1.171 | 0.286 | 2.8 |
2019-04-02 | 200.53 | 203.16 | 203.48 | 200.01 | 0 | 0 | 859,800 | 1.17 | 0.284 | 2.787 |
2019-04-01 | 199.28 | 200.18 | 200.61 | 198.76 | 0 | 0 | 617,300 | 1.17 | 0.284 | 2.76 |
2019-03-29 | 196.5 | 197.16 | 197.71 | 195.15 | 0 | 0 | 525,600 | 1.17 | 0.283 | 2.77 |
2019-03-28 | 192.51 | 194.98 | 195.15 | 191.71 | 0 | 0 | 471,400 | 1.171 | 0.286 | 2.794 |
2019-03-27 | 192.5 | 191.73 | 193.17 | 190.1 | 0 | 0 | 439,600 | 1.17 | 0.283 | 2.773 |
2019-03-26 | 191.1 | 192.8 | 192.89 | 189.54 | 0 | 0 | 494,600 | 1.17 | 0.278 | 2.792 |
2019-03-25 | 189.62 | 189.96 | 190.62 | 188.33 | 0 | 0 | 591,700 | 1.168 | 0.277 | 2.718 |
2019-03-22 | 192.44 | 190.24 | 193.63 | 189.56 | 0 | 0 | 806,400 | 1.168 | 0.28 | 2.642 |
2019-03-21 | 189.49 | 194.02 | 194.34 | 189.49 | 0 | 0 | 694,300 | 1.169 | 0.281 | 2.643 |
2019-03-20 | 189.78 | 190.35 | 191.91 | 189.33 | 0 | 0 | 593,400 | 1.168 | 0.282 | 2.6 |
2019-03-19 | 189.51 | 190.15 | 190.98 | 189.13 | 0 | 0 | 603,500 | 1.168 | 0.28 | 2.609 |
2019-03-18 | 188.22 | 189.36 | 190.19 | 188.08 | 0 | 0 | 794,000 | 1.168 | 0.279 | 2.585 |
2019-03-15 | 184.94 | 187.98 | 188.25 | 183.89 | 0 | 0 | 1,508,500 | 1.168 | 0.275 | 2.572 |
2019-03-14 | 183.89 | 185.23 | 185.65 | 183.05 | 0 | 0 | 656,900 | 1.167 | 0.272 | 2.562 |
2019-03-13 | 184.44 | 184.02 | 185.74 | 183.13 | 0 | 0 | 649,800 | 1.164 | 0.266 | 2.546 |
2019-03-12 | 182.11 | 183.46 | 183.91 | 181.28 | 0 | 0 | 572,400 | 1.165 | 0.264 | 2.497 |
2019-03-11 | 181.1 | 182.11 | 183.74 | 181.1 | 0 | 0 | 517,200 | 1.165 | 0.265 | 2.495 |
2019-03-08 | 178.95 | 180.9 | 181 | 177.94 | 0 | 0 | 338,400 | 1.17 | 0.264 | 2.493 |
2019-03-07 | 183.86 | 180.52 | 184.39 | 180.09 | 0 | 0 | 747,100 | 1.17 | 0.265 | 2.488 |
2019-03-06 | 185.86 | 184.89 | 186.47 | 184.21 | 0 | 0 | 511,200 | 1.167 | 0.267 | 2.537 |
2019-03-05 | 186.04 | 186.09 | 187.6 | 185.17 | 0 | 0 | 705,500 | 1.166 | 0.261 | 2.577 |
2019-03-04 | 190.07 | 185.58 | 192.3 | 184.3 | 0 | 0 | 956,100 | 1.165 | 0.253 | 2.552 |
2019-03-01 | 185.63 | 188.61 | 189.73 | 185.36 | 0 | 0 | 1,095,200 | 1.156 | 0.256 | 2.65 |
2019-02-28 | 179.48 | 183.16 | 183.84 | 179.48 | 0 | 0 | 826,800 | 1.157 | 0.237 | 2.615 |
2019-02-27 | 176.6 | 179.22 | 179.45 | 176.6 | 0 | 0 | 487,700 | 1.159 | 0.225 | 2.572 |
2019-02-26 | 176.62 | 176.83 | 178.06 | 175.7 | 0 | 0 | 555,800 | 1.159 | 0.221 | 2.54 |
2019-02-25 | 176.65 | 176.66 | 178.66 | 176.01 | 0 | 0 | 758,500 | 1.157 | 0.21 | 2.538 |
2019-02-22 | 173.37 | 175.67 | 175.8 | 172.76 | 0 | 0 | 377,200 | 1.154 | 0.214 | 2.51 |
2019-02-21 | 173.89 | 172.75 | 173.89 | 171.54 | 0.58 | 0 | 497,800 | 1.153 | 0.211 | 2.463 |
2019-02-20 | 172.73 | 174.05 | 174.1 | 171.16 | 0 | 0 | 572,000 | 1.152 | 0.219 | 2.458 |
2019-02-19 | 172.25 | 172.75 | 173.64 | 171.96 | 0 | 0 | 502,000 | 1.151 | 0.222 | 2.51 |
2019-02-15 | 173.48 | 173.12 | 173.55 | 172.5 | 0 | 0 | 500,900 | 1.153 | 0.228 | 2.498 |
2019-02-14 | 171.96 | 172.09 | 172.93 | 170.96 | 0 | 0 | 344,900 | 1.154 | 0.231 | 2.539 |
2019-02-13 | 173.52 | 172.82 | 173.74 | 172.16 | 0 | 0 | 276,000 | 1.157 | 0.237 | 2.561 |
2019-02-12 | 170.47 | 172.58 | 172.81 | 167.23 | 0 | 0 | 437,100 | 1.157 | 0.238 | 2.568 |
2019-02-11 | 170.51 | 169.74 | 171.5 | 169.47 | 0 | 0 | 390,900 | 1.156 | 0.243 | 2.574 |
2019-02-08 | 169.4 | 170.27 | 170.28 | 167.42 | 0 | 0 | 549,100 | 1.155 | 0.259 | 2.619 |
2019-02-07 | 168.69 | 170.43 | 170.78 | 168.55 | 0 | 0 | 786,600 | 1.161 | 0.249 | 2.642 |
2019-02-06 | 172.05 | 169.94 | 172.41 | 168.94 | 0 | 0 | 436,900 | 1.164 | 0.24 | 2.614 |
2019-02-05 | 171.84 | 172.45 | 173.13 | 170.93 | 0 | 0 | 742,000 | 1.164 | 0.25 | 2.606 |
2019-02-04 | 170.83 | 170.54 | 171.42 | 168.55 | 0 | 0 | 523,300 | 1.162 | 0.241 | 2.574 |
2019-02-01 | 168.98 | 170.83 | 172.47 | 168.46 | 0 | 0 | 765,400 | 1.161 | 0.247 | 2.613 |
2019-01-31 | 159.54 | 168.28 | 168.53 | 159.54 | 0 | 0 | 1,193,800 | 1.161 | 0.233 | 2.501 |
2019-01-30 | 159.78 | 160.87 | 161.62 | 159.09 | 0 | 0 | 670,100 | 1.158 | 0.222 | 2.418 |
2019-01-29 | 159.88 | 158.97 | 160.94 | 158.16 | 0 | 0 | 432,600 | 1.159 | 0.223 | 2.445 |
2019-01-28 | 160.77 | 160.54 | 161.57 | 159.12 | 0 | 0 | 571,400 | 1.156 | 0.232 | 2.425 |
2019-01-25 | 161.48 | 161.91 | 162.43 | 160.6 | 0 | 0 | 482,400 | 1.15 | 0.226 | 2.447 |
2019-01-24 | 160.72 | 159.85 | 161.56 | 159.73 | 0 | 0 | 568,300 | 1.148 | 0.226 | 2.386 |
2019-01-23 | 161.6 | 160.88 | 161.72 | 159.04 | 0 | 0 | 484,600 | 1.147 | 0.231 | 2.311 |
2019-01-22 | 162.75 | 160.36 | 163.77 | 159.21 | 0 | 0 | 741,600 | 1.146 | 0.229 | 2.301 |
2019-01-18 | 159.84 | 164.03 | 164.21 | 159.74 | 0 | 0 | 949,400 | 1.145 | 0.231 | 2.36 |
2019-01-17 | 157.18 | 158.85 | 159.77 | 156.66 | 0 | 0 | 436,300 | 1.141 | 0.216 | 2.314 |
2019-01-16 | 156.25 | 158.37 | 158.84 | 156.25 | 0 | 0 | 825,400 | 1.135 | 0.224 | 2.317 |
2019-01-15 | 151.67 | 155.22 | 155.32 | 151.23 | 0 | 0 | 501,600 | 1.129 | 0.211 | 2.303 |
2019-01-14 | 151.74 | 151.91 | 153.52 | 151.18 | 0 | 0 | 629,100 | 1.124 | 0.208 | 2.25 |
2019-01-11 | 151.24 | 153.02 | 153.52 | 150.59 | 0 | 0 | 480,400 | 1.125 | 0.213 | 2.287 |
2019-01-10 | 149.6 | 152.14 | 152.4 | 148.6 | 0 | 0 | 584,400 | 1.125 | 0.207 | 2.246 |
2019-01-09 | 149.18 | 150.03 | 151.47 | 149.13 | 0 | 0 | 661,200 | 1.125 | 0.201 | 2.225 |
2019-01-08 | 146.58 | 148.58 | 148.62 | 145.15 | 0 | 0 | 535,900 | 1.12 | 0.202 | 2.212 |
2019-01-07 | 144.42 | 145.56 | 146.76 | 144.35 | 0 | 0 | 795,300 | 1.117 | 0.199 | 2.168 |
2019-01-04 | 141.82 | 144.88 | 145.46 | 140.82 | 0 | 0 | 599,900 | 1.117 | 0.203 | 2.179 |
2019-01-03 | 144.24 | 139.69 | 144.85 | 139.41 | 0 | 0 | 852,100 | 1.12 | 0.197 | 2.105 |
2019-01-02 | 143 | 145.22 | 146.79 | 143 | 0 | 0 | 637,500 | 1.114 | 0.205 | 2.18 |
2018-12-31 | 144.79 | 145.7 | 146.1 | 144.26 | 0 | 0 | 447,900 | 1.113 | 0.209 | 2.16 |
2018-12-28 | 144.64 | 143.7 | 145.62 | 142.92 | 0 | 0 | 597,800 | 1.111 | 0.205 | 2.136 |
2018-12-27 | 138.2 | 143.57 | 143.57 | 137.25 | 0 | 0 | 863,500 | 1.111 | 0.205 | 2.141 |
2018-12-26 | 134.05 | 139.87 | 139.95 | 133 | 0 | 0 | 930,900 | 1.109 | 0.199 | 2.094 |
2018-12-24 | 134.68 | 133.51 | 135.96 | 132.71 | 0 | 0 | 580,400 | 1.115 | 0.197 | 2.007 |
2018-12-21 | 139.67 | 135.68 | 141.47 | 135.14 | 0 | 0 | 2,022,500 | 1.12 | 0.187 | 2.053 |
2018-12-20 | 140.08 | 139.3 | 141.3 | 137.22 | 0 | 0 | 999,900 | 1.118 | 0.189 | 2.121 |
2018-12-19 | 142.85 | 141.46 | 145.36 | 139.83 | 0 | 0 | 1,044,000 | 1.108 | 0.201 | 2.175 |
2018-12-18 | 143.44 | 142.56 | 145.6 | 141.85 | 0 | 0 | 809,900 | 1.108 | 0.201 | 2.148 |
2018-12-17 | 147.98 | 142.52 | 147.98 | 141.77 | 0 | 0 | 862,400 | 1.108 | 0.202 | 2.161 |
2018-12-14 | 149.63 | 148.69 | 149.72 | 147.94 | 0 | 0 | 679,900 | 1.099 | 0.213 | 2.218 |
2018-12-13 | 152.35 | 151.03 | 153.78 | 150.45 | 0 | 0 | 808,800 | 1.102 | 0.215 | 2.236 |
2018-12-12 | 152.1 | 152.09 | 154.67 | 151.43 | 0 | 0 | 525,000 | 1.1 | 0.219 | 2.248 |
2018-12-11 | 150.75 | 150.22 | 152.44 | 149.4 | 0 | 0 | 699,300 | 1.099 | 0.218 | 2.251 |
2018-12-10 | 147.45 | 148.4 | 149.55 | 145.59 | 0 | 0 | 530,200 | 1.101 | 0.209 | 2.192 |
2018-12-07 | 151.21 | 148 | 152.81 | 146.4 | 0 | 0 | 831,900 | 1.1 | 0.21 | 2.161 |
2018-12-06 | 149.04 | 150.54 | 150.95 | 146.66 | 0 | 0 | 780,000 | 1.106 | 0.203 | 2.19 |
2018-12-04 | 159.43 | 152.51 | 159.76 | 152.08 | 0 | 0 | 756,600 | 1.109 | 0.213 | 2.225 |
2018-12-03 | 158 | 159.71 | 160.07 | 156.18 | 0 | 0 | 861,700 | 1.1 | 0.222 | 2.301 |
2018-11-30 | 154.71 | 155.25 | 156.89 | 153.57 | 0 | 0 | 998,400 | 1.095 | 0.218 | 2.221 |
2018-11-29 | 156.6 | 155.2 | 158.09 | 154.94 | 0 | 0 | 733,600 | 1.095 | 0.219 | 2.233 |
2018-11-28 | 151.54 | 156.75 | 156.76 | 151.05 | 0 | 0 | 692,700 | 1.095 | 0.222 | 2.252 |
2018-11-27 | 149.96 | 150.42 | 151.14 | 149.29 | 0 | 0 | 548,200 | 1.087 | 0.217 | 2.167 |
2018-11-26 | 149.92 | 150.62 | 151.17 | 147.55 | 0 | 0 | 911,500 | 1.087 | 0.218 | 2.164 |
2018-11-23 | 143.57 | 148.08 | 148.64 | 143.48 | 0 | 0 | 611,600 | 1.087 | 0.22 | 2.135 |
2018-11-21 | 144.12 | 144.63 | 147.79 | 143.15 | 0 | 0 | 723,100 | 1.092 | 0.208 | 2.113 |
2018-11-20 | 141.11 | 142.66 | 143.34 | 139.73 | 0 | 0 | 896,300 | 1.091 | 0.202 | 2.119 |
2018-11-19 | 151.06 | 143.83 | 151.5 | 143.34 | 0 | 0 | 808,400 | 1.095 | 0.198 | 2.136 |
2018-11-16 | 148.96 | 151.5 | 152.08 | 148.04 | 0 | 0 | 968,200 | 1.077 | 0.211 | 2.235 |
2018-11-15 | 145.03 | 149.89 | 150.34 | 144.41 | 0.58 | 0 | 847,800 | 1.077 | 0.215 | 2.192 |
2018-11-14 | 146.55 | 145.86 | 147.56 | 144.23 | 0 | 0 | 1,143,900 | 1.076 | 0.213 | 2.16 |
2018-11-13 | 145.76 | 145.41 | 147.71 | 144.5 | 0 | 0 | 842,700 | 1.078 | 0.21 | 2.181 |
2018-11-12 | 147.13 | 145.74 | 147.98 | 144.75 | 0 | 0 | 874,200 | 1.075 | 0.212 | 2.206 |
2018-11-09 | 148.69 | 147.46 | 149.35 | 145.75 | 0 | 0 | 892,800 | 1.079 | 0.211 | 2.233 |
2018-11-08 | 149.36 | 149.64 | 150.33 | 148.39 | 0 | 0 | 700,000 | 1.078 | 0.22 | 2.268 |
2018-11-07 | 146.63 | 149.49 | 149.74 | 146.22 | 0 | 0 | 976,900 | 1.081 | 0.213 | 2.312 |
2018-11-06 | 142.7 | 145.47 | 145.58 | 142.7 | 0 | 0 | 1,026,600 | 1.079 | 0.205 | 2.222 |
2018-11-05 | 142.32 | 142.82 | 143.06 | 140.45 | 0 | 0 | 711,800 | 1.078 | 0.195 | 2.188 |
2018-11-02 | 145.17 | 141.87 | 146.34 | 141.3 | 0 | 0 | 1,177,000 | 1.078 | 0.191 | 2.173 |
2018-11-01 | 144.34 | 145 | 148.13 | 142.08 | 0 | 0 | 1,233,900 | 1.075 | 0.192 | 2.235 |
2018-10-31 | 144.54 | 148.04 | 150.4 | 144.37 | 0 | 0 | 1,167,200 | 1.095 | 0.224 | 2.283 |
2018-10-30 | 140.61 | 142.26 | 142.97 | 138.27 | 0 | 0 | 1,584,400 | 1.085 | 0.223 | 2.186 |
2018-10-29 | 142.47 | 140.77 | 143.81 | 138.86 | 0 | 0 | 1,143,100 | 1.087 | 0.242 | 2.133 |
2018-10-26 | 144.4 | 140.54 | 144.85 | 139.88 | 0 | 0 | 1,478,200 | 1.091 | 0.244 | 2.155 |
2018-10-25 | 147.16 | 147.01 | 149.15 | 144.22 | 0 | 0 | 1,492,500 | 1.082 | 0.25 | 2.239 |
2018-10-24 | 152.59 | 146.37 | 153.41 | 146.06 | 0 | 0 | 1,416,800 | 1.088 | 0.263 | 2.232 |
2018-10-23 | 150.74 | 152.59 | 153.17 | 149.9 | 0 | 0 | 1,110,100 | 1.082 | 0.271 | 2.329 |
2018-10-22 | 152.07 | 153.96 | 154.93 | 152.07 | 0 | 0 | 840,500 | 1.078 | 0.271 | 2.361 |
2018-10-19 | 152.35 | 151.46 | 154.73 | 151.27 | 0 | 0 | 1,120,800 | 1.08 | 0.261 | 2.333 |
2018-10-18 | 154.37 | 151.36 | 155.11 | 151.05 | 0 | 0 | 689,900 | 1.08 | 0.262 | 2.339 |
2018-10-17 | 153.66 | 154.83 | 155.27 | 152.84 | 0 | 0 | 566,000 | 1.078 | 0.271 | 2.399 |
2018-10-16 | 151.02 | 153.82 | 153.95 | 150.22 | 0 | 0 | 643,600 | 1.078 | 0.269 | 2.405 |
2018-10-15 | 151.49 | 148.88 | 151.64 | 148.45 | 0 | 0 | 953,400 | 1.071 | 0.262 | 2.344 |
2018-10-12 | 152.05 | 151.64 | 153.85 | 149.75 | 0 | 0 | 765,800 | 1.071 | 0.263 | 2.37 |
2018-10-11 | 153.28 | 149.23 | 156.14 | 149.14 | 0 | 0 | 1,994,000 | 1.071 | 0.261 | 2.34 |
2018-10-10 | 164.47 | 154.4 | 164.47 | 154.11 | 0 | 0 | 1,505,900 | 1.065 | 0.273 | 2.43 |
2018-10-09 | 164.57 | 164.36 | 166.31 | 163.55 | 0 | 0 | 665,900 | 1.043 | 0.292 | 2.597 |
2018-10-08 | 167.18 | 165.21 | 167.37 | 162.57 | 0 | 0 | 658,000 | 1.043 | 0.295 | 2.576 |
2018-10-05 | 169.56 | 167.91 | 171.1 | 166.51 | 0 | 0 | 648,100 | 1.043 | 0.305 | 2.572 |
2018-10-04 | 173.89 | 169.83 | 175.23 | 169.21 | 0 | 0 | 680,300 | 1.043 | 0.305 | 2.562 |
2018-10-03 | 174.81 | 174.52 | 176.24 | 174.32 | 0 | 0 | 329,700 | 1.035 | 0.314 | 2.633 |