Adobe Systems Inc. (ADBE) Sec: Technology Ind: ApplicationSoftware Peak: 0% 12m: 28.16% 6m: 15.07% ytd: 40.53% div: 0% beta: 1.481 alpha: 0.268 s: 2.499 (98.19) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-13 | 314.11 | 317.94 | 321.61 | 313.76 | 0 | 0 | 6,386,375 | 1.481 | 0.268 | 2.499 |
2019-12-12 | 303 | 305.96 | 306.58 | 300.72 | 0 | 0 | 2,419,719 | 1.481 | 0.254 | 2.347 |
2019-12-11 | 305.15 | 303.74 | 305.38 | 301.48 | 0 | 0 | 2,605,974 | 1.482 | 0.256 | 2.501 |
2019-12-10 | 306.62 | 304.17 | 309.02 | 304.1 | 0 | 0 | 2,103,682 | 1.482 | 0.258 | 2.501 |
2019-12-09 | 308.91 | 307.05 | 310.91 | 306.7 | 0 | 0 | 2,749,808 | 1.481 | 0.263 | 2.472 |
2019-12-06 | 306.2 | 306.23 | 306.74 | 303.16 | 0 | 0 | 1,733,188 | 1.481 | 0.256 | 2.454 |
2019-12-05 | 303.13 | 303.03 | 304.24 | 301.07 | 0 | 0 | 1,572,296 | 1.483 | 0.263 | 2.424 |
2019-12-04 | 305 | 302.51 | 305.33 | 301.28 | 0 | 0 | 1,301,114 | 1.483 | 0.264 | 2.404 |
2019-12-03 | 298.24 | 303.91 | 304.44 | 297.5 | 0 | 0 | 1,585,498 | 1.487 | 0.256 | 2.409 |
2019-12-02 | 309.22 | 302.75 | 309.22 | 299.51 | 0 | 0 | 2,706,190 | 1.49 | 0.241 | 2.393 |
2019-11-29 | 308.52 | 309.53 | 310 | 308 | 0 | 0 | 1,175,056 | 1.489 | 0.249 | 2.429 |
2019-11-27 | 308.5 | 309.06 | 309.17 | 305.74 | 0 | 0 | 1,354,147 | 1.489 | 0.246 | 2.428 |
2019-11-26 | 305 | 307.9 | 309.06 | 304.93 | 0 | 0 | 2,348,877 | 1.489 | 0.248 | 2.439 |
2019-11-25 | 300.48 | 305.28 | 305.45 | 300.48 | 0 | 0 | 2,058,875 | 1.489 | 0.24 | 2.449 |
2019-11-22 | 299.59 | 299.3 | 299.92 | 295.8 | 0 | 0 | 1,508,900 | 1.488 | 0.232 | 2.432 |
2019-11-21 | 298.99 | 298.8 | 300.35 | 296.62 | 0 | 0 | 1,251,061 | 1.487 | 0.231 | 2.427 |
2019-11-20 | 299.39 | 300.1 | 302.05 | 297.05 | 0 | 0 | 1,841,524 | 1.487 | 0.23 | 2.459 |
2019-11-19 | 298.75 | 300.6 | 300.74 | 296.39 | 0 | 0 | 2,142,700 | 1.488 | 0.234 | 2.452 |
2019-11-18 | 297.55 | 297.16 | 298.56 | 296 | 0 | 0 | 1,632,700 | 1.488 | 0.231 | 2.43 |
2019-11-15 | 296.54 | 297.5 | 297.5 | 293.56 | 0 | 0 | 2,011,741 | 1.488 | 0.233 | 2.456 |
2019-11-14 | 293.54 | 294.53 | 295.07 | 292.15 | 0 | 0 | 1,405,049 | 1.489 | 0.227 | 2.396 |
2019-11-13 | 291.86 | 293.54 | 293.7 | 290.26 | 0 | 0 | 1,711,223 | 1.489 | 0.225 | 2.381 |
2019-11-12 | 290.79 | 291.72 | 294.16 | 290.36 | 0 | 0 | 1,978,590 | 1.487 | 0.205 | 2.378 |
2019-11-11 | 291.95 | 290.27 | 292.34 | 289.7 | 0 | 0 | 1,777,400 | 1.483 | 0.196 | 2.36 |
2019-11-08 | 290.02 | 292.46 | 292.46 | 288.48 | 0 | 0 | 1,558,515 | 1.482 | 0.195 | 2.374 |
2019-11-07 | 288.3 | 290.77 | 293.48 | 287 | 0 | 0 | 2,637,753 | 1.477 | 0.193 | 2.365 |
2019-11-06 | 289.11 | 287.4 | 289.26 | 285.65 | 0 | 0 | 2,344,136 | 1.477 | 0.185 | 2.329 |
2019-11-05 | 292.11 | 289.29 | 292.88 | 283.6 | 0 | 0 | 5,712,647 | 1.475 | 0.197 | 2.361 |
2019-11-04 | 280.56 | 277.5 | 281.21 | 276.07 | 0 | 0 | 2,162,585 | 1.477 | 0.176 | 2.289 |
2019-11-01 | 279.14 | 277.82 | 281.82 | 277.29 | 0 | 0 | 2,392,878 | 1.524 | 0.174 | 2.323 |
2019-10-31 | 278.27 | 277.93 | 279.32 | 275.31 | 0 | 0 | 2,318,619 | 1.53 | 0.179 | 2.318 |
2019-10-30 | 273.25 | 278.41 | 278.64 | 272.61 | 0 | 0 | 2,320,710 | 1.479 | 0.188 | 2.364 |
2019-10-29 | 271.68 | 271.45 | 273.72 | 271.06 | 0 | 0 | 1,442,297 | 1.478 | 0.176 | 2.333 |
2019-10-28 | 271.58 | 271.35 | 272.27 | 268.38 | 0 | 0 | 1,971,193 | 1.479 | 0.172 | 2.32 |
2019-10-25 | 267.8 | 270.98 | 271.61 | 267.02 | 0 | 0 | 1,511,852 | 1.481 | 0.169 | 2.355 |
2019-10-24 | 264.04 | 269.7 | 271.46 | 263.25 | 0 | 0 | 3,451,651 | 1.481 | 0.174 | 2.347 |
2019-10-23 | 261 | 261.32 | 265.52 | 259.57 | 0 | 0 | 2,971,848 | 1.481 | 0.161 | 2.318 |
2019-10-22 | 268.49 | 261.09 | 269.24 | 260.64 | 0 | 0 | 3,147,857 | 1.481 | 0.166 | 2.342 |
2019-10-21 | 265.63 | 266.84 | 267.43 | 262.57 | 0 | 0 | 2,826,697 | 1.479 | 0.172 | 2.343 |
2019-10-18 | 269.36 | 265.52 | 269.68 | 262.27 | 0 | 0 | 4,391,844 | 1.48 | 0.174 | 2.385 |
2019-10-17 | 272.61 | 269.24 | 274.12 | 267.15 | 0 | 0 | 3,319,100 | 1.479 | 0.179 | 2.417 |
2019-10-16 | 270.23 | 272.7 | 272.81 | 267.52 | 0 | 0 | 4,035,390 | 1.48 | 0.185 | 2.493 |
2019-10-15 | 278.17 | 279.39 | 281.51 | 278.03 | 0 | 0 | 1,497,921 | 1.478 | 0.197 | 2.561 |
2019-10-14 | 278.11 | 277.78 | 279.42 | 277.15 | 0 | 0 | 1,294,206 | 1.48 | 0.201 | 2.592 |
2019-10-11 | 278.37 | 278.29 | 281.27 | 277.63 | 0 | 0 | 2,098,200 | 1.48 | 0.201 | 2.57 |
2019-10-10 | 274.06 | 274.98 | 276.71 | 272.79 | 0 | 0 | 1,525,308 | 1.481 | 0.201 | 2.495 |
2019-10-09 | 273.52 | 274.27 | 275.55 | 272.86 | 0 | 0 | 1,188,720 | 1.481 | 0.205 | 2.419 |
2019-10-08 | 274.46 | 270.83 | 275.38 | 270.8 | 0 | 0 | 2,068,662 | 1.482 | 0.203 | 2.327 |
2019-10-07 | 276.32 | 276.9 | 278.47 | 275.91 | 0 | 0 | 1,457,787 | 1.482 | 0.204 | 2.428 |
2019-10-04 | 273.11 | 276.96 | 278.08 | 273.88 | 0 | 0 | 2,583,298 | 1.482 | 0.204 | 2.379 |
2019-10-03 | 266.92 | 272.4 | 272.77 | 263.86 | 0 | 0 | 3,241,617 | 1.483 | 0.206 | 2.326 |
2019-10-02 | 271.18 | 266.66 | 271.18 | 265.19 | 0 | 0 | 3,014,258 | 1.48 | 0.199 | 2.323 |
2019-10-01 | 278.99 | 272.71 | 279.65 | 271.89 | 0 | 0 | 2,985,571 | 1.482 | 0.198 | 2.352 |
2019-09-30 | 277.54 | 276.25 | 279 | 275.14 | 0 | 0 | 4,077,253 | 1.482 | 0.193 | 2.33 |
2019-09-27 | 284.63 | 277.54 | 284.98 | 274.12 | 0 | 0 | 2,858,524 | 1.485 | 0.204 | 2.339 |
2019-09-26 | 278.46 | 283.81 | 285.9 | 277.01 | 0 | 0 | 3,649,066 | 1.482 | 0.216 | 2.406 |
2019-09-25 | 271.9 | 277.43 | 277.71 | 267.73 | 0 | 0 | 2,806,449 | 1.483 | 0.205 | 2.38 |
2019-09-24 | 279.58 | 272.47 | 280.7 | 271.08 | 0 | 0 | 3,154,931 | 1.481 | 0.198 | 2.308 |
2019-09-23 | 275.93 | 277.44 | 279.58 | 275.62 | 0 | 0 | 2,068,852 | 1.491 | 0.226 | 2.378 |
2019-09-20 | 281.6 | 277.91 | 283.2 | 274.98 | 0 | 0 | 3,365,585 | 1.491 | 0.231 | 2.398 |
2019-09-19 | 280.17 | 281.26 | 284.35 | 279.83 | 0 | 0 | 3,144,255 | 1.49 | 0.237 | 2.429 |
2019-09-18 | 275.35 | 279.72 | 280.29 | 270.02 | 0 | 0 | 7,144,032 | 1.491 | 0.233 | 2.39 |
2019-09-17 | 284.04 | 284.69 | 285.3 | 280.36 | 0 | 0 | 3,031,394 | 1.489 | 0.24 | 2.442 |
2019-09-16 | 276.62 | 282.93 | 283.05 | 275.3 | 0 | 0 | 2,301,461 | 1.489 | 0.239 | 2.333 |
2019-09-13 | 278.22 | 278.35 | 280.28 | 276.32 | 0 | 0 | 1,925,138 | 1.489 | 0.231 | 2.314 |
2019-09-12 | 281 | 278.02 | 282.28 | 277.94 | 0 | 0 | 2,955,024 | 1.485 | 0.227 | 2.291 |
2019-09-11 | 277.66 | 277.78 | 280.31 | 274 | 0 | 0 | 2,529,000 | 1.479 | 0.231 | 2.251 |
2019-09-10 | 277.58 | 276.14 | 277.58 | 272.34 | 0 | 0 | 4,097,800 | 1.481 | 0.228 | 2.241 |
2019-09-09 | 286.52 | 279.3 | 286.93 | 276.6 | 0 | 0 | 3,134,500 | 1.481 | 0.231 | 2.259 |
2019-09-06 | 288.2 | 284.94 | 289.59 | 283.96 | 0 | 0 | 2,273,100 | 1.48 | 0.238 | 2.271 |
2019-09-05 | 287.83 | 287.75 | 288.01 | 281.52 | 0 | 0 | 2,835,900 | 1.48 | 0.244 | 2.296 |
2019-09-04 | 286.04 | 284.6 | 286.25 | 282.46 | 0 | 0 | 1,516,000 | 1.483 | 0.249 | 2.292 |
2019-09-03 | 284.25 | 282.45 | 287.46 | 281.4 | 0 | 0 | 1,837,000 | 1.484 | 0.254 | 2.278 |
2019-08-30 | 287.41 | 284.51 | 288.5 | 280.12 | 0 | 0 | 2,373,300 | 1.485 | 0.253 | 2.3 |
2019-08-29 | 285.71 | 286.63 | 287.7 | 283.62 | 0 | 0 | 2,171,900 | 1.484 | 0.255 | 2.319 |
2019-08-28 | 286.55 | 282.13 | 287.99 | 280.42 | 0 | 0 | 2,776,300 | 1.485 | 0.257 | 2.302 |
2019-08-27 | 290.66 | 289.45 | 291.85 | 286.53 | 0 | 0 | 1,792,300 | 1.489 | 0.275 | 2.346 |
2019-08-26 | 284.86 | 288.74 | 288.89 | 283.51 | 0 | 0 | 1,792,800 | 1.489 | 0.275 | 2.341 |
2019-08-23 | 289.23 | 282.44 | 293.57 | 280.97 | 0 | 0 | 2,851,900 | 1.488 | 0.274 | 2.29 |
2019-08-22 | 292.57 | 287.69 | 292.9 | 285.12 | 0 | 0 | 1,743,200 | 1.498 | 0.267 | 2.319 |
2019-08-21 | 288.54 | 291.53 | 292.92 | 286.51 | 0 | 0 | 1,520,200 | 1.498 | 0.273 | 2.352 |
2019-08-20 | 287.97 | 285.71 | 288.66 | 285.4 | 0 | 0 | 1,491,000 | 1.497 | 0.271 | 2.332 |
2019-08-19 | 291.32 | 287.97 | 291.77 | 287.17 | 0 | 0 | 1,955,200 | 1.497 | 0.265 | 2.319 |
2019-08-16 | 285.58 | 287.45 | 290.15 | 283.32 | 0 | 0 | 1,954,500 | 1.501 | 0.272 | 2.342 |
2019-08-15 | 285.64 | 282.71 | 286.49 | 280.86 | 0 | 0 | 2,336,800 | 1.502 | 0.27 | 2.336 |
2019-08-14 | 287.6 | 283.66 | 289.65 | 281.43 | 0 | 0 | 2,586,000 | 1.503 | 0.27 | 2.343 |
2019-08-13 | 288.23 | 293.17 | 295.5 | 286.39 | 0 | 0 | 2,326,400 | 1.51 | 0.271 | 2.413 |
2019-08-12 | 293.14 | 288.65 | 294.42 | 287.41 | 0 | 0 | 1,580,500 | 1.511 | 0.282 | 2.411 |
2019-08-09 | 296.14 | 294.83 | 298.27 | 292.15 | 0 | 0 | 1,451,100 | 1.51 | 0.287 | 2.447 |
2019-08-08 | 292.75 | 297.78 | 297.87 | 290.2 | 0 | 0 | 2,506,000 | 1.51 | 0.286 | 2.483 |
2019-08-07 | 282.24 | 289.02 | 290.26 | 282 | 0 | 0 | 2,196,700 | 1.511 | 0.286 | 2.441 |
2019-08-06 | 283.63 | 286.21 | 286.99 | 282.5 | 0 | 0 | 2,552,100 | 1.51 | 0.284 | 2.41 |
2019-08-05 | 285.04 | 280.36 | 286.87 | 276.78 | 0 | 0 | 4,292,600 | 1.51 | 0.283 | 2.35 |
2019-08-02 | 295.57 | 293.71 | 297.35 | 289.42 | 0 | 0 | 3,400,900 | 1.511 | 0.283 | 2.445 |
2019-08-01 | 299.15 | 298.44 | 304.99 | 296.77 | 0 | 0 | 3,210,200 | 1.51 | 0.287 | 2.471 |
2019-07-31 | 303.61 | 298.86 | 304.95 | 295.11 | 0 | 0 | 3,066,900 | 1.512 | 0.279 | 2.464 |
2019-07-30 | 305.07 | 303.64 | 307.09 | 302.55 | 0 | 0 | 2,158,000 | 1.512 | 0.282 | 2.422 |
2019-07-29 | 311.94 | 307.22 | 311.94 | 301.48 | 0 | 0 | 2,778,400 | 1.511 | 0.287 | 2.434 |
2019-07-26 | 309.97 | 311.27 | 312.5 | 309.26 | 0 | 0 | 1,507,800 | 1.511 | 0.295 | 2.447 |
2019-07-25 | 308.66 | 308.73 | 309.66 | 306.1 | 0 | 0 | 1,378,500 | 1.512 | 0.293 | 2.433 |
2019-07-24 | 305.81 | 310.27 | 310.73 | 305.81 | 0 | 0 | 1,458,800 | 1.513 | 0.299 | 2.438 |
2019-07-23 | 309.91 | 307.88 | 309.98 | 305.22 | 0 | 0 | 1,826,800 | 1.514 | 0.289 | 2.443 |
2019-07-22 | 308.39 | 308.55 | 309.92 | 307.14 | 0 | 0 | 1,336,400 | 1.516 | 0.295 | 2.442 |
2019-07-19 | 311.56 | 306.87 | 313.11 | 305.27 | 0 | 0 | 2,100,200 | 1.516 | 0.294 | 2.439 |
2019-07-18 | 307.21 | 310.08 | 310.92 | 306.85 | 0 | 0 | 1,597,700 | 1.515 | 0.294 | 2.443 |
2019-07-17 | 307.13 | 309.39 | 310.96 | 306.75 | 0 | 0 | 2,298,100 | 1.516 | 0.296 | 2.47 |
2019-07-16 | 308 | 305.7 | 308.46 | 305.07 | 0 | 0 | 1,838,700 | 1.518 | 0.285 | 2.42 |
2019-07-15 | 310 | 308.76 | 310.46 | 307.72 | 0 | 0 | 1,161,600 | 1.518 | 0.287 | 2.441 |
2019-07-12 | 308.01 | 309.42 | 309.7 | 304.96 | 0 | 0 | 1,624,800 | 1.517 | 0.287 | 2.429 |
2019-07-11 | 307.39 | 307.6 | 310.17 | 305.9 | 0 | 0 | 1,951,500 | 1.517 | 0.286 | 2.434 |
2019-07-10 | 305.1 | 306.98 | 309.32 | 305.1 | 0 | 0 | 1,954,100 | 1.515 | 0.287 | 2.446 |
2019-07-09 | 300.56 | 304.2 | 305.13 | 300.22 | 0 | 0 | 1,644,300 | 1.515 | 0.285 | 2.432 |
2019-07-08 | 302.76 | 302.92 | 303.11 | 300.13 | 0 | 0 | 1,909,200 | 1.514 | 0.283 | 2.434 |
2019-07-05 | 304.01 | 303.98 | 305.24 | 298.93 | 0 | 0 | 2,872,700 | 1.514 | 0.283 | 2.399 |
2019-07-03 | 302 | 305.7 | 305.86 | 301.29 | 0 | 0 | 1,585,300 | 1.514 | 0.281 | 2.385 |
2019-07-02 | 301.19 | 301.39 | 301.58 | 299.36 | 0 | 0 | 1,816,600 | 1.511 | 0.278 | 2.379 |
2019-07-01 | 299.55 | 300.97 | 301.9 | 297.66 | 0 | 0 | 2,619,500 | 1.509 | 0.28 | 2.369 |
2019-06-28 | 294.5 | 294.65 | 295.1 | 291.95 | 0 | 0 | 2,648,300 | 1.504 | 0.273 | 2.345 |
2019-06-27 | 290.04 | 293.23 | 294.67 | 290.04 | 0 | 0 | 2,596,800 | 1.5 | 0.278 | 2.344 |
2019-06-26 | 291.26 | 288.72 | 292.76 | 288.7 | 0 | 0 | 2,896,800 | 1.491 | 0.273 | 2.29 |
2019-06-25 | 299.21 | 287.97 | 300.65 | 287 | 0 | 0 | 4,638,500 | 1.492 | 0.275 | 2.295 |
2019-06-24 | 300 | 299.87 | 302.58 | 298.69 | 0 | 0 | 2,868,900 | 1.489 | 0.262 | 2.372 |
2019-06-21 | 301.46 | 299.33 | 304 | 299.09 | 0 | 0 | 4,015,500 | 1.49 | 0.267 | 2.354 |
2019-06-20 | 293.25 | 302.11 | 302.66 | 293.25 | 0 | 0 | 5,632,500 | 1.491 | 0.28 | 2.378 |
2019-06-19 | 287 | 291.21 | 292 | 284.34 | 0 | 0 | 9,738,600 | 1.488 | 0.261 | 2.297 |
2019-06-18 | 280.37 | 276.78 | 280.49 | 276.62 | 0 | 0 | 4,529,300 | 1.485 | 0.238 | 2.198 |
2019-06-17 | 274.63 | 275.6 | 277.47 | 274.63 | 0 | 0 | 2,254,200 | 1.487 | 0.243 | 2.338 |
2019-06-14 | 275.91 | 274.28 | 277.1 | 274 | 0 | 0 | 2,262,800 | 1.487 | 0.242 | 2.326 |
2019-06-13 | 278.59 | 276.3 | 278.96 | 275.92 | 0 | 0 | 1,696,400 | 1.485 | 0.249 | 2.363 |
2019-06-12 | 276.13 | 276.84 | 277.56 | 274.58 | 0 | 0 | 1,313,700 | 1.485 | 0.252 | 2.373 |
2019-06-11 | 283.91 | 275.99 | 284.89 | 272.03 | 0 | 0 | 2,969,300 | 1.486 | 0.247 | 2.341 |
2019-06-10 | 280.98 | 280.34 | 284.98 | 280.2 | 0 | 0 | 2,487,700 | 1.485 | 0.254 | 2.384 |
2019-06-07 | 275.87 | 278.16 | 282.37 | 275.51 | 0 | 0 | 2,758,900 | 1.485 | 0.249 | 2.37 |
2019-06-06 | 273.72 | 274.8 | 275.76 | 271.05 | 0 | 0 | 2,211,800 | 1.485 | 0.248 | 2.347 |
2019-06-05 | 272.78 | 272.86 | 273.21 | 268.39 | 0 | 0 | 2,650,400 | 1.487 | 0.243 | 2.375 |
2019-06-04 | 263.27 | 268.71 | 268.93 | 257.46 | 0 | 0 | 3,750,800 | 1.486 | 0.239 | 2.384 |
2019-06-03 | 270.51 | 259.03 | 272.81 | 257.53 | 0 | 0 | 3,903,400 | 1.484 | 0.236 | 2.316 |
2019-05-31 | 271.28 | 270.9 | 272.91 | 268.75 | 0 | 0 | 2,526,600 | 1.481 | 0.253 | 2.384 |
2019-05-30 | 274.43 | 274.51 | 275.09 | 272.43 | 0 | 0 | 1,601,100 | 1.483 | 0.253 | 2.412 |
2019-05-29 | 275.29 | 273.38 | 276.8 | 272.28 | 0 | 0 | 1,806,000 | 1.483 | 0.251 | 2.377 |
2019-05-28 | 276.49 | 278.25 | 281.45 | 275.37 | 0 | 0 | 2,475,800 | 1.48 | 0.252 | 2.428 |
2019-05-24 | 273.54 | 274.77 | 277.48 | 273.54 | 0 | 0 | 1,878,300 | 1.488 | 0.248 | 2.392 |
2019-05-23 | 278.29 | 274.25 | 278.43 | 271.69 | 0 | 0 | 2,706,400 | 1.488 | 0.248 | 2.416 |
2019-05-22 | 277.42 | 281.82 | 282.74 | 277.26 | 0 | 0 | 1,570,500 | 1.485 | 0.256 | 2.504 |
2019-05-21 | 278.21 | 278.07 | 280 | 277.05 | 0 | 0 | 1,793,500 | 1.487 | 0.246 | 2.499 |
2019-05-20 | 276.1 | 275.45 | 277.89 | 273.4 | 0 | 0 | 2,392,000 | 1.487 | 0.249 | 2.505 |
2019-05-17 | 281.68 | 279.85 | 284.41 | 279.07 | 0 | 0 | 2,223,500 | 1.486 | 0.252 | 2.52 |
2019-05-16 | 278.63 | 283.55 | 285.87 | 278.4 | 0 | 0 | 3,413,100 | 1.485 | 0.256 | 2.564 |
2019-05-15 | 269.82 | 276.82 | 276.95 | 269.5 | 0 | 0 | 2,708,600 | 1.481 | 0.255 | 2.564 |
2019-05-14 | 269.43 | 271.86 | 274.23 | 269.29 | 0 | 0 | 2,046,600 | 1.48 | 0.249 | 2.507 |
2019-05-13 | 270.57 | 267.7 | 274.19 | 267.22 | 0 | 0 | 2,698,300 | 1.478 | 0.25 | 2.48 |
2019-05-10 | 273.58 | 278.48 | 279.5 | 270.32 | 0 | 0 | 2,097,500 | 1.476 | 0.258 | 2.56 |
2019-05-09 | 274.16 | 275.79 | 277.12 | 270.8 | 0 | 0 | 1,866,800 | 1.476 | 0.256 | 2.578 |
2019-05-08 | 275.83 | 276.77 | 278.37 | 274.16 | 0 | 0 | 2,610,800 | 1.476 | 0.259 | 2.602 |
2019-05-07 | 278.82 | 277.07 | 280.65 | 273.67 | 0 | 0 | 2,568,000 | 1.476 | 0.261 | 2.62 |
2019-05-06 | 277.6 | 283.66 | 284.22 | 275.81 | 0 | 0 | 1,994,500 | 1.476 | 0.263 | 2.639 |
2019-05-03 | 282.56 | 285.58 | 286.35 | 282.39 | 0 | 0 | 1,979,500 | 1.476 | 0.262 | 2.588 |
2019-05-02 | 283.14 | 279.64 | 284.59 | 278.15 | 0 | 0 | 2,482,300 | 1.474 | 0.257 | 2.544 |
2019-05-01 | 291 | 283.35 | 291 | 283.19 | 0 | 0 | 2,056,200 | 1.472 | 0.268 | 2.538 |
2019-04-30 | 286.1 | 289.25 | 289.77 | 285.25 | 0 | 0 | 3,068,000 | 1.472 | 0.269 | 2.607 |
2019-04-29 | 286.46 | 286.14 | 291.71 | 285.38 | 0 | 0 | 5,592,400 | 1.471 | 0.261 | 2.612 |
2019-04-26 | 278.18 | 281.96 | 282 | 275.79 | 0 | 0 | 2,114,000 | 1.471 | 0.255 | 2.601 |
2019-04-25 | 278.4 | 277.66 | 279.52 | 274.38 | 0 | 0 | 1,747,200 | 1.47 | 0.256 | 2.532 |
2019-04-24 | 279.22 | 275.45 | 280.17 | 275.25 | 0 | 0 | 1,867,600 | 1.47 | 0.244 | 2.467 |
2019-04-23 | 272.54 | 278.49 | 278.89 | 271.59 | 0 | 0 | 2,693,600 | 1.469 | 0.252 | 2.452 |
2019-04-22 | 269.82 | 272.21 | 272.32 | 269.2 | 0 | 0 | 1,364,700 | 1.467 | 0.244 | 2.406 |
2019-04-18 | 270.09 | 270.57 | 270.82 | 266.64 | 0 | 0 | 2,028,900 | 1.467 | 0.24 | 2.399 |
2019-04-17 | 272.17 | 269.45 | 272.67 | 268.44 | 0 | 0 | 2,391,500 | 1.467 | 0.243 | 2.399 |
2019-04-16 | 273.07 | 271.43 | 273.39 | 269.64 | 0 | 0 | 1,638,400 | 1.467 | 0.249 | 2.443 |
2019-04-15 | 271.86 | 272.22 | 273.71 | 270.62 | 0 | 0 | 1,462,300 | 1.467 | 0.25 | 2.478 |
2019-04-12 | 273.01 | 271.86 | 273.51 | 270.82 | 0 | 0 | 1,681,100 | 1.466 | 0.249 | 2.498 |
2019-04-11 | 271.95 | 271.9 | 272.92 | 270.77 | 0 | 0 | 2,085,600 | 1.466 | 0.25 | 2.527 |
2019-04-10 | 269.47 | 271.58 | 272.16 | 269.01 | 0 | 0 | 1,469,700 | 1.466 | 0.245 | 2.493 |
2019-04-09 | 267.12 | 268.99 | 269.99 | 266.8 | 0 | 0 | 1,605,900 | 1.466 | 0.243 | 2.414 |
2019-04-08 | 266.96 | 268.81 | 269.09 | 264.7 | 0 | 0 | 1,796,800 | 1.467 | 0.237 | 2.463 |
2019-04-05 | 269.44 | 267.45 | 269.94 | 266.59 | 0 | 0 | 1,970,500 | 1.466 | 0.236 | 2.497 |
2019-04-04 | 270.98 | 267.89 | 271.47 | 263.72 | 0 | 0 | 2,947,400 | 1.465 | 0.244 | 2.473 |
2019-04-03 | 273.71 | 271.5 | 274.18 | 270.98 | 0 | 0 | 2,432,800 | 1.466 | 0.249 | 2.462 |
2019-04-02 | 272.89 | 271.35 | 273 | 267.63 | 0 | 0 | 1,877,800 | 1.466 | 0.254 | 2.369 |
2019-04-01 | 269.85 | 272.17 | 272.39 | 268.19 | 0 | 0 | 2,970,100 | 1.466 | 0.256 | 2.361 |
2019-03-29 | 265.47 | 266.49 | 266.75 | 264.2 | 0 | 0 | 2,097,400 | 1.465 | 0.253 | 2.326 |
2019-03-28 | 263.5 | 263.53 | 265.17 | 260.88 | 0 | 0 | 2,018,000 | 1.464 | 0.251 | 2.329 |
2019-03-27 | 265.53 | 262.34 | 265.97 | 259.04 | 0 | 0 | 2,521,900 | 1.464 | 0.25 | 2.33 |
2019-03-26 | 265.05 | 265.59 | 267.74 | 263.84 | 0 | 0 | 3,150,100 | 1.464 | 0.255 | 2.371 |
2019-03-25 | 259.21 | 262.27 | 263.12 | 257.1 | 0 | 0 | 2,639,300 | 1.463 | 0.255 | 2.29 |
2019-03-22 | 263.47 | 259.69 | 264.64 | 259.52 | 0 | 0 | 3,454,000 | 1.463 | 0.25 | 2.286 |
2019-03-21 | 259 | 264.18 | 264.34 | 258.4 | 0 | 0 | 2,359,900 | 1.467 | 0.242 | 2.262 |
2019-03-20 | 260.54 | 259.74 | 262.3 | 256.17 | 0 | 0 | 3,732,600 | 1.47 | 0.255 | 2.191 |
2019-03-19 | 259.43 | 260.42 | 260.64 | 256.34 | 0 | 0 | 4,257,300 | 1.471 | 0.261 | 2.217 |
2019-03-18 | 257.11 | 257.76 | 259.96 | 253.89 | 0 | 0 | 4,013,400 | 1.472 | 0.26 | 2.171 |
2019-03-15 | 258.03 | 257.09 | 260 | 252.03 | 0 | 0 | 12,110,500 | 1.472 | 0.261 | 2.174 |
2019-03-14 | 265.26 | 267.69 | 268 | 263.52 | 0 | 0 | 5,113,400 | 1.476 | 0.289 | 2.275 |
2019-03-13 | 265.5 | 264.38 | 269.8 | 264.13 | 0 | 0 | 3,992,500 | 1.473 | 0.28 | 2.253 |
2019-03-12 | 261.86 | 263.51 | 264.75 | 259.01 | 0 | 0 | 2,583,500 | 1.474 | 0.28 | 2.217 |
2019-03-11 | 255.98 | 260.96 | 261.46 | 255.77 | 0 | 0 | 2,711,700 | 1.474 | 0.279 | 2.213 |
2019-03-08 | 251.49 | 254.74 | 255.02 | 249.1 | 0 | 0 | 2,195,400 | 1.472 | 0.278 | 2.15 |
2019-03-07 | 255.77 | 255.46 | 257.49 | 253.29 | 0 | 0 | 3,185,200 | 1.471 | 0.271 | 2.139 |
2019-03-06 | 257.4 | 256.4 | 259.49 | 253.84 | 0 | 0 | 1,950,500 | 1.472 | 0.261 | 2.132 |
2019-03-05 | 259 | 257.38 | 259.87 | 256.37 | 0 | 0 | 2,101,800 | 1.471 | 0.251 | 2.137 |
2019-03-04 | 266.7 | 258.16 | 267 | 254.08 | 0 | 0 | 2,994,900 | 1.471 | 0.25 | 2.148 |
2019-03-01 | 265.75 | 264.01 | 266.24 | 261.5 | 0 | 0 | 2,594,000 | 1.47 | 0.264 | 2.206 |
2019-02-28 | 262.4 | 262.5 | 266.24 | 261.76 | 0 | 0 | 3,810,300 | 1.472 | 0.261 | 2.171 |
2019-02-27 | 259.77 | 262.9 | 263.08 | 256.52 | 0 | 0 | 2,266,800 | 1.472 | 0.26 | 2.137 |
2019-02-26 | 258 | 261.22 | 262.58 | 256.37 | 0 | 0 | 2,538,900 | 1.477 | 0.269 | 2.178 |
2019-02-25 | 261.5 | 258.62 | 262.98 | 258.18 | 0 | 0 | 1,815,800 | 1.477 | 0.263 | 2.152 |
2019-02-22 | 257.61 | 258.9 | 260.24 | 257.61 | 0 | 0 | 2,006,000 | 1.474 | 0.267 | 2.13 |
2019-02-21 | 257.3 | 257.76 | 259.35 | 255.12 | 0 | 0 | 2,607,400 | 1.479 | 0.277 | 2.133 |
2019-02-20 | 258.13 | 258.1 | 260.99 | 255.92 | 0 | 0 | 2,484,800 | 1.48 | 0.278 | 2.125 |
2019-02-19 | 258.98 | 257.81 | 260.06 | 256.45 | 0 | 0 | 3,475,600 | 1.481 | 0.273 | 2.133 |
2019-02-15 | 260.34 | 259.45 | 260.97 | 258.07 | 0 | 0 | 2,999,200 | 1.485 | 0.285 | 2.123 |
2019-02-14 | 259.4 | 260.14 | 261.71 | 258.01 | 0 | 0 | 1,885,000 | 1.49 | 0.297 | 2.133 |
2019-02-13 | 263.13 | 260.23 | 263.36 | 259.37 | 0 | 0 | 1,899,700 | 1.488 | 0.297 | 2.167 |
2019-02-12 | 260.15 | 261.37 | 262.25 | 258.67 | 0 | 0 | 2,518,400 | 1.486 | 0.304 | 2.225 |
2019-02-11 | 258.89 | 258.39 | 259.9 | 256.19 | 0 | 0 | 3,538,100 | 1.488 | 0.316 | 2.236 |
2019-02-08 | 251.39 | 257 | 257.05 | 250.64 | 0 | 0 | 2,756,800 | 1.488 | 0.307 | 2.23 |
2019-02-07 | 251.33 | 253.74 | 254.31 | 250.28 | 0 | 0 | 2,099,300 | 1.498 | 0.28 | 2.231 |
2019-02-06 | 255.06 | 254.35 | 255.93 | 250.71 | 0 | 0 | 2,539,100 | 1.522 | 0.242 | 2.28 |
2019-02-05 | 256.74 | 254.82 | 258.56 | 254.01 | 0 | 0 | 3,042,000 | 1.522 | 0.232 | 2.293 |
2019-02-04 | 248.56 | 254.74 | 256.99 | 248.06 | 0 | 0 | 3,705,100 | 1.522 | 0.232 | 2.331 |
2019-02-01 | 247.82 | 247.38 | 251.04 | 246.1 | 0 | 0 | 3,033,300 | 1.516 | 0.224 | 2.327 |
2019-01-31 | 243 | 247.82 | 249 | 243 | 0 | 0 | 5,007,200 | 1.516 | 0.228 | 2.295 |
2019-01-30 | 240.16 | 242.67 | 243 | 238.87 | 0 | 0 | 2,482,900 | 1.522 | 0.234 | 2.249 |
2019-01-29 | 241.81 | 238.27 | 242.87 | 237.27 | 0 | 0 | 1,937,100 | 1.523 | 0.229 | 2.243 |
2019-01-28 | 241 | 241.85 | 243.22 | 239.35 | 0 | 0 | 2,110,400 | 1.524 | 0.23 | 2.25 |
2019-01-25 | 244.99 | 244.95 | 247.1 | 243.43 | 0 | 0 | 3,822,300 | 1.518 | 0.225 | 2.295 |
2019-01-24 | 245.62 | 242.56 | 245.98 | 241.18 | 0 | 0 | 3,643,000 | 1.522 | 0.218 | 2.253 |
2019-01-23 | 244.91 | 245.14 | 248.16 | 240.6 | 0 | 0 | 2,031,400 | 1.517 | 0.222 | 2.216 |
2019-01-22 | 245.13 | 243.85 | 245.61 | 241.19 | 0 | 0 | 4,155,500 | 1.516 | 0.218 | 2.178 |
2019-01-18 | 247.45 | 247.51 | 250.68 | 244.45 | 0 | 0 | 3,711,300 | 1.517 | 0.217 | 2.23 |
2019-01-17 | 240.13 | 244.4 | 245.04 | 238.78 | 0 | 0 | 2,836,200 | 1.519 | 0.218 | 2.19 |
2019-01-16 | 243.6 | 241.95 | 244 | 239.68 | 0 | 0 | 2,885,200 | 1.508 | 0.228 | 2.162 |
2019-01-15 | 237.9 | 242.36 | 243.93 | 237.26 | 0 | 0 | 3,656,500 | 1.506 | 0.229 | 2.162 |
2019-01-14 | 235.33 | 234.56 | 236.26 | 231.96 | 0 | 0 | 2,606,800 | 1.493 | 0.227 | 2.141 |
2019-01-11 | 235.71 | 237.55 | 239.32 | 235.23 | 0 | 0 | 3,179,500 | 1.491 | 0.228 | 2.216 |
2019-01-10 | 233.77 | 237.77 | 238.04 | 231.71 | 0 | 0 | 2,704,600 | 1.491 | 0.236 | 2.188 |
2019-01-09 | 234.01 | 235.43 | 238.59 | 232 | 0 | 0 | 3,594,200 | 1.49 | 0.233 | 2.182 |
2019-01-08 | 232.65 | 232.68 | 233.77 | 228.33 | 0 | 0 | 3,685,900 | 1.484 | 0.234 | 2.165 |
2019-01-07 | 229.95 | 229.26 | 232.6 | 227.29 | 0 | 0 | 3,638,500 | 1.483 | 0.233 | 2.135 |
2019-01-04 | 219.84 | 226.19 | 227.65 | 217.48 | 0 | 0 | 4,043,400 | 1.483 | 0.232 | 2.135 |
2019-01-03 | 220.88 | 215.7 | 223.63 | 215.15 | 0 | 0 | 3,663,500 | 1.484 | 0.227 | 2.018 |
2019-01-02 | 219.91 | 224.57 | 226.17 | 219 | 0 | 0 | 2,784,100 | 1.483 | 0.23 | 2.084 |
2018-12-31 | 225.56 | 226.24 | 227.33 | 223.24 | 0 | 0 | 2,866,400 | 1.482 | 0.238 | 2.078 |
2018-12-28 | 227.58 | 223.13 | 228.11 | 220.87 | 0 | 0 | 3,160,200 | 1.481 | 0.236 | 2.061 |
2018-12-27 | 219.99 | 225.14 | 225.17 | 214.16 | 0 | 0 | 3,931,100 | 1.48 | 0.24 | 2.077 |
2018-12-26 | 206.53 | 222.95 | 222.96 | 206.25 | 0 | 0 | 5,897,900 | 1.481 | 0.239 | 2.055 |
2018-12-24 | 206.9 | 205.16 | 212.58 | 204.95 | 0 | 0 | 2,940,500 | 1.466 | 0.226 | 1.909 |
2018-12-21 | 219.55 | 208.8 | 222.26 | 207.37 | 0 | 0 | 8,828,100 | 1.48 | 0.225 | 1.94 |
2018-12-20 | 223 | 218.65 | 224.85 | 212.83 | 0 | 0 | 6,099,400 | 1.472 | 0.232 | 2.027 |
2018-12-19 | 225.92 | 224.65 | 231.02 | 221.11 | 0 | 0 | 6,110,800 | 1.472 | 0.231 | 2.107 |
2018-12-18 | 222.53 | 226.18 | 228.13 | 221.55 | 0 | 0 | 5,265,000 | 1.475 | 0.228 | 2.09 |
2018-12-17 | 226.93 | 221.38 | 230.63 | 220.48 | 0 | 0 | 7,059,500 | 1.473 | 0.218 | 2.092 |
2018-12-14 | 240.76 | 230 | 240.92 | 229.91 | 0 | 0 | 12,189,400 | 1.468 | 0.222 | 2.132 |
2018-12-13 | 248.15 | 248.08 | 251.6 | 245.2 | 0 | 0 | 5,395,200 | 1.45 | 0.255 | 2.195 |
2018-12-12 | 249.99 | 245.55 | 251.56 | 245.04 | 0 | 0 | 4,067,900 | 1.427 | 0.275 | 2.394 |
2018-12-11 | 251.43 | 245.34 | 251.75 | 242.78 | 0 | 0 | 3,179,400 | 1.428 | 0.273 | 2.369 |
2018-12-10 | 237.46 | 244.09 | 245.4 | 237.01 | 0 | 0 | 3,194,300 | 1.43 | 0.263 | 2.337 |
2018-12-07 | 248.39 | 238 | 249.26 | 237.65 | 0 | 0 | 3,971,100 | 1.425 | 0.267 | 2.286 |
2018-12-06 | 240 | 250.63 | 250.68 | 237.96 | 0 | 0 | 3,950,600 | 1.419 | 0.268 | 2.373 |
2018-12-04 | 253.22 | 245.82 | 254.71 | 244.98 | 0 | 0 | 4,041,700 | 1.42 | 0.261 | 2.32 |
2018-12-03 | 260.71 | 255.26 | 260.72 | 251.82 | 0 | 0 | 4,286,200 | 1.427 | 0.258 | 2.376 |
2018-11-30 | 250.23 | 250.89 | 251.57 | 247.09 | 0 | 0 | 5,156,700 | 1.424 | 0.259 | 2.332 |
2018-11-29 | 246.36 | 249.09 | 252.25 | 244.31 | 0 | 0 | 3,723,500 | 1.424 | 0.26 | 2.317 |
2018-11-28 | 237.9 | 249.21 | 250.41 | 237.74 | 0 | 0 | 6,447,100 | 1.425 | 0.257 | 2.318 |
2018-11-27 | 230.77 | 232.25 | 232.78 | 228.68 | 0 | 0 | 2,882,400 | 1.405 | 0.24 | 2.186 |
2018-11-26 | 229.19 | 231.96 | 233.3 | 227.91 | 0 | 0 | 3,603,700 | 1.405 | 0.24 | 2.188 |
2018-11-23 | 222.71 | 225.56 | 227.74 | 222.51 | 0 | 0 | 1,691,000 | 1.404 | 0.235 | 2.129 |
2018-11-21 | 225.33 | 225.98 | 228.99 | 222.24 | 0 | 0 | 4,846,400 | 1.404 | 0.234 | 2.152 |
2018-11-20 | 209.41 | 219.73 | 222.84 | 207.02 | 0 | 0 | 6,180,500 | 1.403 | 0.221 | 2.11 |
2018-11-19 | 237.5 | 219.69 | 238.65 | 218.72 | 0 | 0 | 7,642,200 | 1.413 | 0.214 | 2.114 |
2018-11-16 | 239.52 | 238.89 | 240.14 | 235.37 | 0 | 0 | 2,897,400 | 1.386 | 0.243 | 2.234 |
2018-11-15 | 233.98 | 239.95 | 241.43 | 231.33 | 0 | 0 | 3,383,500 | 1.386 | 0.249 | 2.217 |
2018-11-14 | 242.16 | 235.22 | 242.91 | 231.91 | 0 | 0 | 3,261,300 | 1.381 | 0.242 | 2.185 |
2018-11-13 | 238.38 | 238.74 | 243 | 235.85 | 0 | 0 | 4,017,100 | 1.382 | 0.242 | 2.197 |
2018-11-12 | 244.14 | 236.67 | 244.8 | 235.36 | 0 | 0 | 3,498,300 | 1.378 | 0.243 | 2.221 |
2018-11-09 | 247.56 | 244.84 | 248.29 | 241.16 | 0 | 0 | 2,765,900 | 1.373 | 0.255 | 2.281 |
2018-11-08 | 253.31 | 249.96 | 254.13 | 247.74 | 0 | 0 | 2,389,300 | 1.372 | 0.262 | 2.36 |
2018-11-07 | 244.8 | 253.43 | 253.96 | 243.81 | 0 | 0 | 3,790,600 | 1.37 | 0.268 | 2.44 |
2018-11-06 | 240.48 | 240.56 | 244.64 | 237.76 | 0 | 0 | 2,446,700 | 1.359 | 0.256 | 2.288 |
2018-11-05 | 240 | 239.89 | 241 | 233.62 | 0 | 0 | 3,224,100 | 1.36 | 0.256 | 2.284 |
2018-11-02 | 246.57 | 239.64 | 247.47 | 237.8 | 0 | 0 | 4,335,300 | 1.36 | 0.263 | 2.261 |
2018-11-01 | 245.69 | 245.28 | 247.55 | 241.49 | 0 | 0 | 3,192,200 | 1.358 | 0.272 | 2.326 |
2018-10-31 | 245.41 | 245.76 | 249.6 | 243.67 | 0 | 0 | 4,423,000 | 1.361 | 0.278 | 2.341 |
2018-10-30 | 238.99 | 238.41 | 242.5 | 231.7 | 0 | 0 | 5,626,800 | 1.356 | 0.275 | 2.289 |
2018-10-29 | 250.67 | 239.75 | 254.53 | 233.4 | 0 | 0 | 4,725,000 | 1.366 | 0.283 | 2.273 |
2018-10-26 | 243.85 | 245.8 | 252.18 | 241.41 | 0 | 0 | 4,505,800 | 1.36 | 0.288 | 2.346 |
2018-10-25 | 242.17 | 252.92 | 253.59 | 241.66 | 0 | 0 | 5,283,600 | 1.358 | 0.29 | 2.4 |
2018-10-24 | 250.61 | 238.44 | 254.6 | 238.23 | 0 | 0 | 4,859,500 | 1.343 | 0.279 | 2.28 |
2018-10-23 | 246.19 | 251.76 | 254.91 | 242.56 | 0 | 0 | 5,006,300 | 1.329 | 0.282 | 2.414 |
2018-10-22 | 246 | 251.06 | 251.64 | 242.8 | 0 | 0 | 3,487,000 | 1.331 | 0.282 | 2.404 |
2018-10-19 | 252.73 | 245.03 | 252.89 | 243.64 | 0 | 0 | 4,070,600 | 1.335 | 0.267 | 2.362 |
2018-10-18 | 256.19 | 250.35 | 257.21 | 246.01 | 0 | 0 | 5,378,900 | 1.335 | 0.27 | 2.415 |
2018-10-17 | 261.21 | 258.91 | 261.89 | 255.26 | 0 | 0 | 4,405,100 | 1.33 | 0.277 | 2.494 |
2018-10-16 | 252.5 | 260.67 | 261.73 | 251.77 | 0 | 0 | 8,679,600 | 1.331 | 0.289 | 2.512 |
2018-10-15 | 248.34 | 238.01 | 248.37 | 238 | 0 | 0 | 5,106,400 | 1.304 | 0.268 | 2.346 |
2018-10-12 | 247.74 | 248.87 | 249.91 | 242.78 | 0 | 0 | 4,779,900 | 1.298 | 0.29 | 2.401 |
2018-10-11 | 236.41 | 238.59 | 245.72 | 234.72 | 0 | 0 | 7,042,900 | 1.289 | 0.28 | 2.339 |
2018-10-10 | 252.52 | 237.91 | 253.38 | 237.86 | 0 | 0 | 5,309,300 | 1.304 | 0.267 | 2.368 |
2018-10-09 | 254.16 | 254.16 | 258.72 | 251.71 | 0 | 0 | 2,597,500 | 1.286 | 0.293 | 2.549 |
2018-10-08 | 261.84 | 254.69 | 263.46 | 248.69 | 0 | 0 | 5,109,200 | 1.287 | 0.299 | 2.548 |