CME Group Inc. (CME) Sec: Financial Ind: Investment Brokerage - National Peak: -7.8% 12m: 11.89% 6m: 1.77% ytd: 10.22% div: 1.95% beta: 0.594 alpha: 0.171 s: 2.157 (95.39) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-09 | 205.31 | 204.99 | 205.55 | 204.12 | 0 | 0 | 979,120 | 0.594 | 0.171 | 2.157 |
2019-12-06 | 206.98 | 205.96 | 207.96 | 205.12 | 0 | 0 | 1,374,275 | 0.594 | 0.176 | 2.157 |
2019-12-05 | 204.86 | 207.43 | 207.68 | 204.36 | 0 | 0 | 1,165,850 | 0.598 | 0.187 | 2.189 |
2019-12-04 | 202.68 | 204.78 | 205.4 | 202.68 | 0 | 0 | 975,163 | 0.598 | 0.185 | 2.198 |
2019-12-03 | 203.4 | 204.12 | 206.63 | 202.58 | 0 | 0 | 981,973 | 0.596 | 0.193 | 2.202 |
2019-12-02 | 202.8 | 203.32 | 205.37 | 202.02 | 0 | 0 | 1,231,398 | 0.597 | 0.191 | 2.223 |
2019-11-29 | 200 | 202.73 | 203.51 | 199.51 | 0 | 0 | 1,153,323 | 0.599 | 0.191 | 2.242 |
2019-11-27 | 205.84 | 200.98 | 205.84 | 200.56 | 0 | 0 | 1,573,015 | 0.6 | 0.183 | 2.221 |
2019-11-26 | 206.96 | 205.87 | 207.5 | 204.37 | 0 | 0 | 961,485 | 0.602 | 0.194 | 2.301 |
2019-11-25 | 207.5 | 206.8 | 208.76 | 205.55 | 0 | 0 | 770,922 | 0.603 | 0.198 | 2.315 |
2019-11-22 | 205.36 | 206.9 | 207.16 | 204.86 | 0 | 0 | 851,100 | 0.603 | 0.192 | 2.321 |
2019-11-21 | 207.38 | 205.49 | 208 | 205.16 | 0 | 0 | 867,440 | 0.602 | 0.189 | 2.31 |
2019-11-20 | 206.39 | 206.64 | 208.77 | 205.13 | 0 | 0 | 1,187,300 | 0.603 | 0.186 | 2.31 |
2019-11-19 | 204.29 | 206.18 | 206.72 | 204.11 | 0 | 0 | 832,900 | 0.603 | 0.184 | 2.299 |
2019-11-18 | 204.85 | 205.33 | 205.6 | 203.06 | 0 | 0 | 1,070,300 | 0.603 | 0.179 | 2.291 |
2019-11-15 | 206.78 | 204.2 | 206.78 | 203.92 | 0 | 0 | 1,182,671 | 0.603 | 0.176 | 2.267 |
2019-11-14 | 204.44 | 206.05 | 206.34 | 203.35 | 0 | 0 | 898,587 | 0.605 | 0.187 | 2.266 |
2019-11-13 | 202.6 | 204.62 | 205.96 | 202.45 | 0 | 0 | 1,064,972 | 0.606 | 0.175 | 2.24 |
2019-11-12 | 198.97 | 201.49 | 201.84 | 198.28 | 0 | 0 | 854,672 | 0.607 | 0.186 | 2.191 |
2019-11-11 | 197.49 | 198.65 | 199.75 | 197.19 | 0 | 0 | 773,000 | 0.618 | 0.201 | 2.139 |
2019-11-08 | 198.94 | 198.17 | 200.5 | 197.54 | 0 | 0 | 1,112,298 | 0.619 | 0.202 | 2.141 |
2019-11-07 | 199.02 | 199 | 199.09 | 196.77 | 0 | 0 | 1,023,436 | 0.621 | 0.207 | 2.158 |
2019-11-06 | 196.81 | 198.59 | 198.85 | 196.56 | 0 | 0 | 814,990 | 0.621 | 0.207 | 2.134 |
2019-11-05 | 197.02 | 196.95 | 197.84 | 195.79 | 0 | 0 | 961,898 | 0.619 | 0.212 | 2.127 |
2019-11-04 | 201.75 | 197.02 | 202.37 | 196.73 | 0 | 0 | 1,337,380 | 0.616 | 0.221 | 2.14 |
2019-11-01 | 206.91 | 201.51 | 207.79 | 200.53 | 0 | 0 | 1,323,502 | 0.403 | 0.259 | 2.203 |
2019-10-31 | 204.2 | 205.75 | 209.33 | 204.06 | 0 | 0 | 1,541,014 | 0.412 | 0.269 | 2.276 |
2019-10-30 | 203.89 | 204.97 | 207.42 | 202.11 | 0 | 0 | 1,595,038 | 0.623 | 0.24 | 2.329 |
2019-10-29 | 200.99 | 201 | 203.54 | 199.95 | 0 | 0 | 1,768,180 | 0.624 | 0.221 | 2.276 |
2019-10-28 | 201.63 | 200.66 | 201.72 | 197.01 | 0 | 0 | 2,400,066 | 0.625 | 0.218 | 2.286 |
2019-10-25 | 203.52 | 200.46 | 204.4 | 200.4 | 0 | 0 | 1,054,841 | 0.625 | 0.219 | 2.264 |
2019-10-24 | 202.92 | 203.25 | 204.41 | 201.45 | 0 | 0 | 1,096,403 | 0.625 | 0.223 | 2.286 |
2019-10-23 | 201.9 | 202.23 | 204.12 | 200.12 | 0 | 0 | 1,060,699 | 0.625 | 0.223 | 2.305 |
2019-10-22 | 206.23 | 202.02 | 207.47 | 201.51 | 0 | 0 | 1,392,916 | 0.625 | 0.222 | 2.351 |
2019-10-21 | 212.21 | 206.07 | 212.81 | 205.79 | 0 | 0 | 1,243,449 | 0.624 | 0.229 | 2.381 |
2019-10-18 | 213.58 | 213.17 | 214.06 | 211.66 | 0 | 0 | 1,090,948 | 0.629 | 0.245 | 2.478 |
2019-10-17 | 211.95 | 213.01 | 213.22 | 210.3 | 0 | 0 | 1,420,900 | 0.63 | 0.237 | 2.51 |
2019-10-16 | 211.25 | 212.01 | 212.06 | 208.67 | 0 | 0 | 1,063,306 | 0.63 | 0.242 | 2.473 |
2019-10-15 | 213.13 | 212.57 | 213.93 | 211.4 | 0 | 0 | 611,929 | 0.63 | 0.242 | 2.474 |
2019-10-14 | 213.43 | 212.35 | 214.89 | 212.01 | 0 | 0 | 508,357 | 0.631 | 0.245 | 2.456 |
2019-10-11 | 217.79 | 212.83 | 217.79 | 211.75 | 0 | 0 | 1,004,010 | 0.629 | 0.248 | 2.486 |
2019-10-10 | 214.22 | 215.89 | 217.24 | 214.02 | 0 | 0 | 675,119 | 0.634 | 0.256 | 2.444 |
2019-10-09 | 214.25 | 215.13 | 215.39 | 212.52 | 0 | 0 | 627,043 | 0.634 | 0.255 | 2.454 |
2019-10-08 | 212.51 | 212.14 | 213.81 | 211.26 | 0 | 0 | 1,097,835 | 0.633 | 0.252 | 2.416 |
2019-10-07 | 214.57 | 213.33 | 215.6 | 212.68 | 0 | 0 | 890,892 | 0.634 | 0.25 | 2.47 |
2019-10-04 | 210.25 | 216.02 | 216.19 | 210.02 | 0 | 0 | 1,060,995 | 0.633 | 0.255 | 2.453 |
2019-10-03 | 208.42 | 209.43 | 210.97 | 207.72 | 0 | 0 | 787,350 | 0.627 | 0.244 | 2.393 |
2019-10-02 | 210.05 | 207.84 | 211.81 | 206.91 | 0 | 0 | 1,028,293 | 0.626 | 0.24 | 2.39 |
2019-10-01 | 211.34 | 210.72 | 211.88 | 208.32 | 0 | 0 | 956,376 | 0.626 | 0.238 | 2.451 |
2019-09-30 | 214.8 | 211.34 | 214.83 | 210.59 | 0 | 0 | 1,119,700 | 0.628 | 0.237 | 2.442 |
2019-09-27 | 217.18 | 213.89 | 217.88 | 213.22 | 0 | 0 | 1,030,800 | 0.629 | 0.244 | 2.483 |
2019-09-26 | 214.82 | 215.99 | 216.69 | 214.22 | 0 | 0 | 1,248,300 | 0.629 | 0.244 | 2.491 |
2019-09-25 | 213.42 | 213.28 | 214.06 | 211.18 | 0 | 0 | 1,119,500 | 0.632 | 0.231 | 2.486 |
2019-09-24 | 213.06 | 212.91 | 216.67 | 211.99 | 0 | 0 | 1,125,800 | 0.631 | 0.228 | 2.421 |
2019-09-23 | 209.77 | 212.28 | 213 | 209.58 | 0 | 0 | 835,200 | 0.631 | 0.222 | 2.418 |
2019-09-20 | 212.89 | 211.15 | 212.89 | 209.78 | 0 | 0 | 2,050,100 | 0.631 | 0.217 | 2.365 |
2019-09-19 | 214.06 | 211.95 | 216.15 | 210.94 | 0 | 0 | 1,362,700 | 0.631 | 0.218 | 2.365 |
2019-09-18 | 215.1 | 216.17 | 216.47 | 212.99 | 0 | 0 | 1,166,000 | 0.63 | 0.229 | 2.407 |
2019-09-17 | 207.02 | 214.73 | 214.86 | 205.63 | 0 | 0 | 2,497,000 | 0.632 | 0.23 | 2.456 |
2019-09-16 | 205.57 | 207 | 209.19 | 205.13 | 0 | 0 | 1,244,700 | 0.63 | 0.214 | 2.395 |
2019-09-13 | 206.13 | 205.8 | 206.54 | 202.54 | 0 | 0 | 1,122,600 | 0.629 | 0.213 | 2.383 |
2019-09-12 | 201.98 | 205.38 | 205.77 | 201.78 | 0 | 0 | 1,764,800 | 0.632 | 0.217 | 2.393 |
2019-09-11 | 206 | 202.58 | 206.7 | 201.94 | 0 | 0 | 2,564,200 | 0.627 | 0.216 | 2.414 |
2019-09-10 | 215.38 | 205.43 | 216.65 | 204.51 | 0 | 0 | 2,569,700 | 0.629 | 0.223 | 2.493 |
2019-09-09 | 223.99 | 215.58 | 224 | 214.85 | 0.75 | 0 | 1,343,200 | 0.629 | 0.243 | 2.616 |
2019-09-06 | 220.78 | 222.32 | 224.15 | 220.58 | 0 | 0 | 1,093,900 | 0.628 | 0.252 | 2.682 |
2019-09-05 | 223.28 | 220.44 | 224.1 | 219.81 | 0 | 0 | 1,185,100 | 0.628 | 0.247 | 2.663 |
2019-09-04 | 216.89 | 220.32 | 221.01 | 216.81 | 0 | 0 | 1,131,700 | 0.63 | 0.251 | 2.659 |
2019-09-03 | 215.34 | 217.03 | 217.37 | 214.94 | 0 | 0 | 1,045,300 | 0.628 | 0.25 | 2.628 |
2019-08-30 | 215.18 | 216.56 | 217.01 | 213.95 | 0 | 0 | 947,300 | 0.629 | 0.25 | 2.618 |
2019-08-29 | 216.1 | 214.96 | 216.14 | 212.37 | 0 | 0 | 667,200 | 0.63 | 0.251 | 2.608 |
2019-08-28 | 215.84 | 215.03 | 216.49 | 213.59 | 0 | 0 | 817,900 | 0.632 | 0.256 | 2.609 |
2019-08-27 | 214.72 | 215.49 | 216.78 | 214.09 | 0 | 0 | 993,500 | 0.633 | 0.257 | 2.62 |
2019-08-26 | 211.11 | 213.92 | 214.09 | 211.11 | 0 | 0 | 798,600 | 0.633 | 0.254 | 2.607 |
2019-08-23 | 211.82 | 210.51 | 213.03 | 209.69 | 0 | 0 | 1,547,500 | 0.632 | 0.25 | 2.593 |
2019-08-22 | 213.8 | 212.52 | 214.07 | 212.42 | 0 | 0 | 755,400 | 0.635 | 0.247 | 2.642 |
2019-08-21 | 214.35 | 212.77 | 214.48 | 211.28 | 0 | 0 | 1,089,500 | 0.635 | 0.246 | 2.653 |
2019-08-20 | 216.01 | 213.13 | 216.92 | 212.89 | 0 | 0 | 871,800 | 0.636 | 0.25 | 2.674 |
2019-08-19 | 214.28 | 215.97 | 216.51 | 213.21 | 0 | 0 | 754,400 | 0.635 | 0.262 | 2.729 |
2019-08-16 | 213.62 | 212.86 | 213.62 | 211.22 | 0 | 0 | 1,168,700 | 0.635 | 0.256 | 2.687 |
2019-08-15 | 210.06 | 211.99 | 212.57 | 208.32 | 0 | 0 | 1,293,200 | 0.637 | 0.261 | 2.694 |
2019-08-14 | 210.38 | 207.64 | 212.5 | 207.54 | 0 | 0 | 1,455,300 | 0.636 | 0.255 | 2.639 |
2019-08-13 | 211.69 | 212.58 | 214.06 | 208 | 0 | 0 | 986,300 | 0.632 | 0.256 | 2.698 |
2019-08-12 | 212.48 | 211.54 | 215.97 | 211.08 | 0 | 0 | 1,122,600 | 0.633 | 0.257 | 2.699 |
2019-08-09 | 211.67 | 214.99 | 216 | 210.97 | 0 | 0 | 1,051,900 | 0.631 | 0.26 | 2.735 |
2019-08-08 | 209.02 | 210.39 | 210.53 | 206.37 | 0 | 0 | 1,050,000 | 0.635 | 0.247 | 2.686 |
2019-08-07 | 206.04 | 208.19 | 209.46 | 204.11 | 0 | 0 | 1,869,800 | 0.636 | 0.25 | 2.667 |
2019-08-06 | 201.7 | 207.68 | 208.45 | 201.45 | 0 | 0 | 1,431,800 | 0.636 | 0.249 | 2.651 |
2019-08-05 | 202.61 | 201.2 | 204.72 | 198.53 | 0 | 0 | 1,767,800 | 0.63 | 0.238 | 2.575 |
2019-08-02 | 200.5 | 204.47 | 205.68 | 198.91 | 0 | 0 | 1,788,300 | 0.631 | 0.241 | 2.598 |
2019-08-01 | 193.4 | 199.93 | 201.24 | 193 | 0 | 0 | 2,524,700 | 0.635 | 0.233 | 2.545 |
2019-07-31 | 194.01 | 193.77 | 195.32 | 192.44 | 0 | 0 | 2,187,500 | 0.642 | 0.217 | 2.479 |
2019-07-30 | 198.36 | 196.65 | 199.96 | 196.16 | 0 | 0 | 1,181,400 | 0.64 | 0.217 | 2.455 |
2019-07-29 | 200.87 | 198.97 | 201.47 | 198.25 | 0 | 0 | 1,295,600 | 0.639 | 0.227 | 2.493 |
2019-07-26 | 200.76 | 200.39 | 201.49 | 199.67 | 0 | 0 | 1,189,900 | 0.639 | 0.23 | 2.521 |
2019-07-25 | 201.2 | 200.98 | 202.97 | 200.59 | 0 | 0 | 838,900 | 0.64 | 0.232 | 2.532 |
2019-07-24 | 205.33 | 200.96 | 205.96 | 197.54 | 0 | 0 | 1,764,800 | 0.641 | 0.233 | 2.523 |
2019-07-23 | 204.1 | 204.66 | 205.09 | 203.24 | 0 | 0 | 1,007,300 | 0.643 | 0.241 | 2.582 |
2019-07-22 | 204.93 | 205.45 | 206.02 | 203.32 | 0 | 0 | 962,200 | 0.643 | 0.24 | 2.602 |
2019-07-19 | 205.78 | 204.16 | 206.7 | 204.07 | 0 | 0 | 823,700 | 0.643 | 0.241 | 2.627 |
2019-07-18 | 203.17 | 205.57 | 205.87 | 202.71 | 0 | 0 | 811,300 | 0.642 | 0.241 | 2.676 |
2019-07-17 | 202.77 | 203.4 | 204.31 | 202.73 | 0 | 0 | 972,700 | 0.641 | 0.24 | 2.697 |
2019-07-16 | 205.98 | 202.8 | 206.48 | 202.62 | 0 | 0 | 1,214,000 | 0.643 | 0.242 | 2.695 |
2019-07-15 | 206.81 | 205.33 | 206.81 | 204.34 | 0 | 0 | 1,221,900 | 0.643 | 0.247 | 2.718 |
2019-07-12 | 206.31 | 206.77 | 207.14 | 204.44 | 0 | 0 | 1,425,700 | 0.642 | 0.25 | 2.736 |
2019-07-11 | 202.99 | 205.72 | 205.79 | 201.82 | 0 | 0 | 1,168,800 | 0.642 | 0.25 | 2.753 |
2019-07-10 | 201.48 | 202.49 | 203.67 | 201.24 | 0 | 0 | 1,099,100 | 0.641 | 0.244 | 2.73 |
2019-07-09 | 200.62 | 201.31 | 201.44 | 199.8 | 0 | 0 | 971,000 | 0.641 | 0.243 | 2.668 |
2019-07-08 | 201.83 | 201.31 | 202.85 | 200.54 | 0 | 0 | 718,200 | 0.64 | 0.243 | 2.687 |
2019-07-05 | 201.15 | 202.13 | 202.67 | 199.92 | 0 | 0 | 884,600 | 0.637 | 0.252 | 2.662 |
2019-07-03 | 199.33 | 200.99 | 201.02 | 198.53 | 0 | 0 | 865,100 | 0.637 | 0.244 | 2.643 |
2019-07-02 | 195.64 | 199.1 | 199.69 | 194.7 | 0 | 0 | 1,031,500 | 0.637 | 0.244 | 2.665 |
2019-07-01 | 194.81 | 195.93 | 196.33 | 192.73 | 0 | 0 | 1,403,500 | 0.64 | 0.242 | 2.63 |
2019-06-28 | 194.09 | 193.46 | 194.33 | 192.4 | 0 | 0 | 2,138,900 | 0.639 | 0.24 | 2.602 |
2019-06-27 | 191.99 | 193.25 | 194.73 | 191.88 | 0 | 0 | 1,252,000 | 0.651 | 0.226 | 2.618 |
2019-06-26 | 197.7 | 191.38 | 197.7 | 191.31 | 0 | 0 | 1,488,000 | 0.628 | 0.238 | 2.593 |
2019-06-25 | 198.24 | 197.65 | 198.44 | 196.7 | 0 | 0 | 1,174,200 | 0.63 | 0.258 | 2.665 |
2019-06-24 | 197.32 | 197.75 | 198.49 | 196.82 | 0 | 0 | 1,200,800 | 0.631 | 0.259 | 2.665 |
2019-06-21 | 197.2 | 196.8 | 200.26 | 196.56 | 0 | 0 | 2,699,900 | 0.631 | 0.253 | 2.606 |
2019-06-20 | 198.16 | 198.15 | 199.31 | 195.89 | 0 | 0 | 1,163,700 | 0.63 | 0.254 | 2.639 |
2019-06-19 | 195.15 | 196.66 | 197.07 | 194.64 | 0 | 0 | 1,071,300 | 0.631 | 0.249 | 2.623 |
2019-06-18 | 194.3 | 195.16 | 196.18 | 194.14 | 0 | 0 | 1,364,700 | 0.631 | 0.25 | 2.587 |
2019-06-17 | 196.41 | 194.12 | 197.42 | 193.76 | 0 | 0 | 1,174,700 | 0.631 | 0.247 | 2.581 |
2019-06-14 | 196.69 | 196.44 | 197.14 | 195 | 0 | 0 | 1,147,600 | 0.632 | 0.251 | 2.652 |
2019-06-13 | 198.1 | 196.08 | 198.21 | 193.85 | 0 | 0 | 1,609,000 | 0.631 | 0.252 | 2.63 |
2019-06-12 | 197.77 | 198.21 | 199.6 | 197.14 | 0 | 0 | 1,161,900 | 0.631 | 0.261 | 2.677 |
2019-06-11 | 202.9 | 198.08 | 203.61 | 196.84 | 0 | 0 | 2,506,100 | 0.631 | 0.259 | 2.691 |
2019-06-10 | 202.58 | 202.5 | 203.87 | 202.01 | 0 | 0 | 1,294,700 | 0.63 | 0.267 | 2.762 |
2019-06-07 | 199.04 | 201.43 | 202.3 | 199.04 | 0.75 | 0 | 1,104,500 | 0.63 | 0.263 | 2.731 |
2019-06-06 | 198.52 | 199.47 | 200 | 195.64 | 0 | 0 | 1,296,300 | 0.629 | 0.259 | 2.737 |
2019-06-05 | 193.73 | 198.46 | 198.58 | 193.64 | 0 | 0 | 1,630,200 | 0.63 | 0.256 | 2.755 |
2019-06-04 | 193.01 | 193.58 | 194.29 | 191.14 | 0 | 0 | 1,344,800 | 0.626 | 0.245 | 2.67 |
2019-06-03 | 191.09 | 191.63 | 191.85 | 189.62 | 0 | 0 | 1,745,800 | 0.628 | 0.245 | 2.621 |
2019-05-31 | 188.71 | 190.76 | 191.35 | 188.71 | 0 | 0 | 1,782,500 | 0.628 | 0.239 | 2.579 |
2019-05-30 | 189.34 | 191 | 191.9 | 189.12 | 0 | 0 | 1,183,500 | 0.631 | 0.241 | 2.581 |
2019-05-29 | 185.99 | 189.17 | 189.43 | 185.99 | 0 | 0 | 2,018,000 | 0.631 | 0.236 | 2.543 |
2019-05-28 | 186.13 | 185.93 | 189.59 | 185.66 | 0 | 0 | 2,557,700 | 0.633 | 0.224 | 2.52 |
2019-05-24 | 186.34 | 186.59 | 186.93 | 184.24 | 0 | 0 | 800,700 | 0.634 | 0.226 | 2.538 |
2019-05-23 | 183.69 | 185.48 | 186.16 | 183.61 | 0 | 0 | 1,189,700 | 0.634 | 0.225 | 2.547 |
2019-05-22 | 184.91 | 184.5 | 185.8 | 183.73 | 0 | 0 | 773,700 | 0.637 | 0.221 | 2.523 |
2019-05-21 | 185.06 | 185.25 | 186.46 | 184.56 | 0 | 0 | 1,121,400 | 0.638 | 0.219 | 2.579 |
2019-05-20 | 182.63 | 184.33 | 184.87 | 182.58 | 0 | 0 | 1,250,500 | 0.638 | 0.229 | 2.62 |
2019-05-17 | 180.9 | 182.55 | 183.43 | 180.9 | 0 | 0 | 1,223,700 | 0.64 | 0.223 | 2.533 |
2019-05-16 | 181.35 | 181.5 | 182.36 | 180.24 | 0 | 0 | 1,061,200 | 0.642 | 0.219 | 2.577 |
2019-05-15 | 180.61 | 180.54 | 182.41 | 179.98 | 0 | 0 | 995,600 | 0.643 | 0.218 | 2.537 |
2019-05-14 | 181.19 | 181.99 | 183.56 | 180.82 | 0 | 0 | 1,621,900 | 0.644 | 0.229 | 2.545 |
2019-05-13 | 179.72 | 181.01 | 182.33 | 179.52 | 0 | 0 | 1,720,500 | 0.645 | 0.226 | 2.505 |
2019-05-10 | 178.63 | 181.64 | 181.73 | 178.12 | 0 | 0 | 1,533,000 | 0.651 | 0.221 | 2.503 |
2019-05-09 | 175.53 | 178.73 | 179.85 | 175.28 | 0 | 0 | 1,563,600 | 0.65 | 0.22 | 2.51 |
2019-05-08 | 177.21 | 176.96 | 178.54 | 175.93 | 0 | 0 | 1,549,300 | 0.651 | 0.214 | 2.5 |
2019-05-07 | 175.85 | 176.85 | 179.68 | 175.85 | 0 | 0 | 2,517,800 | 0.651 | 0.216 | 2.458 |
2019-05-06 | 169.8 | 176.89 | 177.19 | 169.8 | 0 | 0 | 1,617,900 | 0.654 | 0.211 | 2.521 |
2019-05-03 | 171.74 | 172.68 | 173.07 | 171.09 | 0 | 0 | 1,872,700 | 0.658 | 0.198 | 2.421 |
2019-05-02 | 173.68 | 171.58 | 173.68 | 171.34 | 0 | 0 | 2,503,900 | 0.66 | 0.203 | 2.412 |
2019-05-01 | 173.47 | 174.06 | 175.08 | 170.29 | 0 | 0 | 2,580,900 | 0.66 | 0.208 | 2.409 |
2019-04-30 | 176.57 | 177.63 | 177.71 | 175.84 | 0 | 0 | 1,828,400 | 0.66 | 0.207 | 2.467 |
2019-04-29 | 177.34 | 176.27 | 178.3 | 175.35 | 0 | 0 | 2,537,100 | 0.66 | 0.205 | 2.434 |
2019-04-26 | 176.48 | 177.74 | 178.71 | 176.48 | 0 | 0 | 1,658,400 | 0.661 | 0.211 | 2.457 |
2019-04-25 | 174.27 | 176.75 | 176.97 | 173.94 | 0 | 0 | 1,210,100 | 0.661 | 0.208 | 2.456 |
2019-04-24 | 173.12 | 174.96 | 175.01 | 173.02 | 0 | 0 | 1,537,500 | 0.661 | 0.208 | 2.414 |
2019-04-23 | 173.56 | 173.55 | 174.21 | 172.33 | 0 | 0 | 1,403,500 | 0.661 | 0.205 | 2.378 |
2019-04-22 | 174.17 | 173.54 | 174.75 | 173.12 | 0 | 0 | 1,498,400 | 0.662 | 0.209 | 2.387 |
2019-04-18 | 176.47 | 175.11 | 177.87 | 174.68 | 0 | 0 | 2,021,800 | 0.663 | 0.218 | 2.466 |
2019-04-17 | 172.69 | 175.67 | 175.89 | 172.69 | 0 | 0 | 2,247,400 | 0.662 | 0.218 | 2.479 |
2019-04-16 | 173.06 | 172.69 | 173.38 | 171.86 | 0 | 0 | 1,281,800 | 0.663 | 0.213 | 2.457 |
2019-04-15 | 171.72 | 172.17 | 173.2 | 171.34 | 0 | 0 | 1,149,200 | 0.663 | 0.215 | 2.483 |
2019-04-12 | 170.93 | 171.7 | 172.37 | 170.64 | 0 | 0 | 1,528,200 | 0.662 | 0.212 | 2.495 |
2019-04-11 | 169.56 | 169.33 | 170.29 | 168.85 | 0 | 0 | 1,081,900 | 0.66 | 0.207 | 2.472 |
2019-04-10 | 169.55 | 168.86 | 169.94 | 168.17 | 0 | 0 | 1,596,900 | 0.66 | 0.21 | 2.415 |
2019-04-09 | 170.27 | 169.55 | 171.26 | 168.2 | 0 | 0 | 1,639,600 | 0.659 | 0.197 | 2.384 |
2019-04-08 | 168.83 | 171.17 | 171.34 | 168.15 | 0 | 0 | 1,630,300 | 0.662 | 0.193 | 2.421 |
2019-04-05 | 168.5 | 168.89 | 169.39 | 167.79 | 0 | 0 | 1,668,100 | 0.66 | 0.184 | 2.442 |
2019-04-04 | 166.62 | 168.16 | 168.39 | 166.62 | 0 | 0 | 1,270,600 | 0.664 | 0.176 | 2.328 |
2019-04-03 | 167.08 | 167.25 | 169.4 | 166.63 | 0 | 0 | 1,767,300 | 0.663 | 0.174 | 2.263 |
2019-04-02 | 165.78 | 166.88 | 167.29 | 164.92 | 0 | 0 | 1,473,700 | 0.664 | 0.176 | 2.255 |
2019-04-01 | 164.49 | 165.37 | 165.61 | 163.58 | 0 | 0 | 1,346,700 | 0.664 | 0.175 | 2.221 |
2019-03-29 | 162.63 | 163.41 | 163.74 | 161.76 | 0 | 0 | 1,485,200 | 0.663 | 0.174 | 2.149 |
2019-03-28 | 161.57 | 161.61 | 161.9 | 159.91 | 0 | 0 | 1,557,600 | 0.661 | 0.168 | 2.129 |
2019-03-27 | 162.57 | 161.43 | 162.84 | 160.85 | 0 | 0 | 1,335,300 | 0.661 | 0.169 | 2.124 |
2019-03-26 | 163.77 | 162.99 | 164.41 | 162.53 | 0 | 0 | 1,850,400 | 0.66 | 0.167 | 2.112 |
2019-03-25 | 161.92 | 163.01 | 163.63 | 161.77 | 0 | 0 | 1,532,500 | 0.659 | 0.173 | 2.065 |
2019-03-22 | 161 | 162.16 | 163.28 | 160.26 | 0 | 0 | 2,894,900 | 0.66 | 0.17 | 2.038 |
2019-03-21 | 163.29 | 163.17 | 164.37 | 161.87 | 0 | 0 | 1,839,500 | 0.662 | 0.167 | 2.04 |
2019-03-20 | 167.2 | 163.62 | 167.41 | 163.41 | 0 | 0 | 2,300,100 | 0.664 | 0.168 | 2.062 |
2019-03-19 | 168.74 | 167.53 | 169.62 | 166.81 | 0 | 0 | 1,816,400 | 0.661 | 0.175 | 2.154 |
2019-03-18 | 169.37 | 168.69 | 170.16 | 168.31 | 0 | 0 | 1,834,000 | 0.661 | 0.176 | 2.163 |
2019-03-15 | 166.76 | 168.93 | 169.69 | 166.24 | 0 | 0 | 2,967,700 | 0.661 | 0.179 | 2.156 |
2019-03-14 | 168.3 | 167.24 | 168.49 | 165.7 | 0 | 0 | 2,421,800 | 0.659 | 0.184 | 2.16 |
2019-03-13 | 169.68 | 168.49 | 170.59 | 166.92 | 0 | 0 | 2,159,200 | 0.658 | 0.187 | 2.195 |
2019-03-12 | 170.06 | 169.16 | 170.31 | 168.91 | 0 | 0 | 2,022,700 | 0.66 | 0.19 | 2.164 |
2019-03-11 | 170.31 | 169.61 | 171.52 | 169.39 | 0 | 0 | 1,727,500 | 0.66 | 0.193 | 2.174 |
2019-03-08 | 170.16 | 170.32 | 170.76 | 169.24 | 0 | 0 | 1,833,000 | 0.662 | 0.202 | 2.159 |
2019-03-07 | 171.96 | 171.28 | 172.55 | 170.18 | 0.75 | 0 | 2,612,400 | 0.662 | 0.198 | 2.164 |
2019-03-06 | 174.17 | 172.27 | 174.61 | 171.98 | 0 | 0 | 1,840,000 | 0.662 | 0.2 | 2.184 |
2019-03-05 | 178.95 | 173.99 | 179.74 | 173.33 | 0 | 0 | 2,014,100 | 0.661 | 0.207 | 2.231 |
2019-03-04 | 181.33 | 178.25 | 181.57 | 177.04 | 0 | 0 | 2,357,400 | 0.661 | 0.219 | 2.301 |
2019-03-01 | 180.38 | 180.52 | 181.88 | 179.94 | 0 | 0 | 1,896,600 | 0.658 | 0.224 | 2.391 |
2019-02-28 | 178.4 | 179.84 | 181.04 | 178.38 | 0 | 0 | 2,130,800 | 0.66 | 0.217 | 2.392 |
2019-02-27 | 175.83 | 177.82 | 178.2 | 175.31 | 0 | 0 | 1,762,300 | 0.661 | 0.212 | 2.386 |
2019-02-26 | 175.58 | 176.09 | 177.45 | 175.11 | 0 | 0 | 1,742,500 | 0.662 | 0.209 | 2.382 |
2019-02-25 | 176.8 | 175.47 | 178.37 | 175.34 | 0 | 0 | 1,935,900 | 0.662 | 0.208 | 2.352 |
2019-02-22 | 174.51 | 176.04 | 176.14 | 174.08 | 0 | 0 | 1,350,100 | 0.66 | 0.213 | 2.325 |
2019-02-21 | 173.42 | 174.49 | 174.56 | 173.05 | 0 | 0 | 1,955,100 | 0.652 | 0.202 | 2.324 |
2019-02-20 | 172.32 | 173.6 | 173.76 | 170.8 | 0 | 0 | 2,197,700 | 0.653 | 0.208 | 2.31 |
2019-02-19 | 173.27 | 172.32 | 174.5 | 172.1 | 0 | 0 | 1,611,000 | 0.653 | 0.202 | 2.26 |
2019-02-15 | 174.59 | 173.41 | 175.78 | 171.93 | 0 | 0 | 3,069,600 | 0.655 | 0.208 | 2.229 |
2019-02-14 | 178.94 | 175.39 | 178.98 | 174.61 | 0 | 0 | 2,898,300 | 0.654 | 0.209 | 2.228 |
2019-02-13 | 177.14 | 178.35 | 179.35 | 176.98 | 0 | 0 | 2,249,500 | 0.655 | 0.22 | 2.27 |
2019-02-12 | 176.01 | 176.9 | 178.61 | 175.53 | 0 | 0 | 1,414,800 | 0.657 | 0.214 | 2.257 |
2019-02-11 | 176.52 | 175.31 | 177.12 | 175.19 | 0 | 0 | 1,086,000 | 0.657 | 0.2 | 2.243 |
2019-02-08 | 174.94 | 176.18 | 177.09 | 174.51 | 0 | 0 | 1,360,000 | 0.656 | 0.218 | 2.285 |
2019-02-07 | 174.36 | 175.22 | 175.23 | 171.73 | 0 | 0 | 1,732,200 | 0.648 | 0.228 | 2.268 |
2019-02-06 | 176.12 | 175.74 | 176.57 | 174.8 | 0 | 0 | 1,643,300 | 0.634 | 0.244 | 2.266 |
2019-02-05 | 177.54 | 176.75 | 178.08 | 174.48 | 0 | 0 | 2,605,300 | 0.633 | 0.231 | 2.356 |
2019-02-04 | 181.06 | 179.48 | 181.68 | 173.59 | 0 | 0 | 2,399,200 | 0.635 | 0.239 | 2.39 |
2019-02-01 | 180.9 | 181.36 | 183.12 | 180.23 | 0 | 0 | 1,495,900 | 0.634 | 0.248 | 2.429 |
2019-01-31 | 177.69 | 180.21 | 180.47 | 177 | 0 | 0 | 1,824,200 | 0.634 | 0.243 | 2.363 |
2019-01-30 | 179.2 | 178.32 | 180.76 | 177.77 | 0 | 0 | 1,547,300 | 0.641 | 0.248 | 2.353 |
2019-01-29 | 182.71 | 179.13 | 182.99 | 178.19 | 0 | 0 | 1,345,400 | 0.645 | 0.253 | 2.428 |
2019-01-28 | 183.41 | 182.86 | 184.36 | 182.5 | 0 | 0 | 1,100,300 | 0.642 | 0.267 | 2.449 |
2019-01-25 | 185.02 | 183.83 | 185.94 | 183.41 | 0 | 0 | 1,508,500 | 0.645 | 0.273 | 2.471 |
2019-01-24 | 185.44 | 184.2 | 185.46 | 183.54 | 0 | 0 | 1,466,900 | 0.644 | 0.279 | 2.427 |
2019-01-23 | 184.42 | 185.69 | 185.9 | 183.5 | 0 | 0 | 1,317,400 | 0.652 | 0.292 | 2.412 |
2019-01-22 | 181.09 | 184.21 | 184.82 | 180.86 | 0 | 0 | 1,677,500 | 0.649 | 0.276 | 2.383 |
2019-01-18 | 180.19 | 181.35 | 181.91 | 178.76 | 0 | 0 | 1,528,300 | 0.659 | 0.257 | 2.35 |
2019-01-17 | 179.96 | 179.2 | 180.85 | 178.79 | 0 | 0 | 1,543,400 | 0.659 | 0.262 | 2.329 |
2019-01-16 | 180.63 | 180.22 | 181.63 | 179.71 | 0 | 0 | 1,097,200 | 0.655 | 0.273 | 2.342 |
2019-01-15 | 175.47 | 179.89 | 180.65 | 175.47 | 0 | 0 | 1,486,800 | 0.653 | 0.271 | 2.329 |
2019-01-14 | 176.85 | 176.64 | 178.17 | 175.83 | 0 | 0 | 1,688,400 | 0.661 | 0.255 | 2.301 |
2019-01-11 | 176.03 | 178.5 | 178.57 | 175.34 | 0 | 0 | 1,326,500 | 0.659 | 0.258 | 2.366 |
2019-01-10 | 175.62 | 177.81 | 178.21 | 175.2 | 0 | 0 | 2,585,100 | 0.659 | 0.26 | 2.278 |
2019-01-09 | 180.01 | 176.53 | 180.43 | 175.73 | 0 | 0 | 2,993,000 | 0.661 | 0.254 | 2.242 |
2019-01-08 | 183.02 | 180.59 | 183.25 | 178.51 | 0 | 0 | 1,596,000 | 0.663 | 0.263 | 2.296 |
2019-01-07 | 181.05 | 181.66 | 183.23 | 180.82 | 0 | 0 | 1,544,400 | 0.665 | 0.269 | 2.286 |
2019-01-04 | 181.44 | 182.58 | 183.21 | 179.1 | 0 | 0 | 2,250,800 | 0.667 | 0.276 | 2.279 |
2019-01-03 | 183.2 | 179.44 | 185.49 | 179.09 | 0 | 0 | 2,274,100 | 0.675 | 0.27 | 2.214 |
2019-01-02 | 184.34 | 183.47 | 185.7 | 182.62 | 0 | 0 | 1,771,500 | 0.672 | 0.272 | 2.303 |
2018-12-31 | 184.69 | 185.98 | 186.31 | 183.7 | 0 | 0 | 1,459,600 | 0.673 | 0.276 | 2.319 |
2018-12-28 | 183.61 | 184 | 185.94 | 181.62 | 0 | 0 | 1,315,400 | 0.672 | 0.273 | 2.294 |
2018-12-27 | 177.46 | 182.23 | 182.47 | 176.07 | 1.75 | 0 | 1,847,200 | 0.672 | 0.269 | 2.256 |
2018-12-26 | 173.43 | 178.52 | 178.62 | 170.86 | 0 | 0 | 1,827,700 | 0.67 | 0.267 | 2.178 |
2018-12-24 | 177.68 | 172.94 | 179.19 | 172.92 | 0 | 0 | 1,211,000 | 0.667 | 0.258 | 2.098 |
2018-12-21 | 180.25 | 178.84 | 185.38 | 177.89 | 0 | 0 | 4,926,700 | 0.661 | 0.275 | 2.16 |
2018-12-20 | 181.64 | 181.05 | 184.04 | 180.06 | 0 | 0 | 2,657,900 | 0.66 | 0.273 | 2.167 |
2018-12-19 | 178.74 | 181.66 | 184.62 | 177.93 | 0 | 0 | 2,850,700 | 0.668 | 0.263 | 2.176 |
2018-12-18 | 182.52 | 178.98 | 184.07 | 177.71 | 0 | 0 | 2,152,000 | 0.675 | 0.253 | 2.114 |
2018-12-17 | 183.41 | 181.72 | 184.86 | 181.05 | 0 | 0 | 1,925,300 | 0.673 | 0.258 | 2.196 |
2018-12-14 | 182.97 | 183.73 | 184.44 | 181.77 | 0 | 0 | 1,606,900 | 0.673 | 0.258 | 2.235 |
2018-12-13 | 184.16 | 184.02 | 184.98 | 182 | 0 | 0 | 1,908,300 | 0.679 | 0.264 | 2.262 |
2018-12-12 | 187.44 | 184.64 | 188.87 | 184.48 | 0 | 0 | 2,265,700 | 0.686 | 0.256 | 2.311 |
2018-12-11 | 188.13 | 185.56 | 188.64 | 184.58 | 0 | 0 | 2,745,600 | 0.688 | 0.263 | 2.357 |
2018-12-10 | 182.81 | 186.38 | 186.76 | 181.35 | 0 | 0 | 1,946,900 | 0.693 | 0.249 | 2.342 |
2018-12-07 | 184.87 | 183.21 | 187.4 | 182.31 | 0.7 | 0 | 1,821,000 | 0.694 | 0.239 | 2.264 |
2018-12-06 | 183.4 | 184.39 | 184.53 | 178.94 | 0 | 0 | 2,886,000 | 0.698 | 0.236 | 2.31 |
2018-12-04 | 184.11 | 183.59 | 184.65 | 181.95 | 0 | 0 | 2,626,200 | 0.711 | 0.247 | 2.308 |
2018-12-03 | 185.45 | 183.51 | 187.26 | 181.76 | 0 | 0 | 2,571,300 | 0.733 | 0.227 | 2.28 |
2018-11-30 | 183.03 | 185.43 | 186.1 | 182.82 | 0 | 0 | 3,245,900 | 0.735 | 0.239 | 2.291 |
2018-11-29 | 181.89 | 184.29 | 184.76 | 179.59 | 0 | 0 | 2,697,500 | 0.733 | 0.236 | 2.26 |
2018-11-28 | 187.87 | 182.53 | 188.21 | 181.74 | 0 | 0 | 3,366,200 | 0.733 | 0.237 | 2.238 |
2018-11-27 | 186.47 | 189.4 | 189.72 | 186.4 | 0 | 0 | 1,684,100 | 0.759 | 0.26 | 2.313 |
2018-11-26 | 185.35 | 186.83 | 187.44 | 185.3 | 0 | 0 | 1,742,200 | 0.759 | 0.254 | 2.29 |
2018-11-23 | 184.78 | 184.68 | 185.21 | 183.6 | 0 | 0 | 1,084,900 | 0.759 | 0.248 | 2.252 |
2018-11-21 | 188.01 | 185.36 | 188.36 | 185.35 | 0 | 0 | 1,834,000 | 0.759 | 0.247 | 2.22 |
2018-11-20 | 189.74 | 187.46 | 190.05 | 185.96 | 0 | 0 | 2,652,900 | 0.76 | 0.253 | 2.306 |
2018-11-19 | 190.81 | 190.82 | 192.26 | 189.65 | 0 | 0 | 2,029,700 | 0.757 | 0.261 | 2.356 |
2018-11-16 | 186.41 | 190.82 | 191.37 | 186.14 | 0 | 0 | 2,286,900 | 0.761 | 0.256 | 2.396 |
2018-11-15 | 182.52 | 186.87 | 186.95 | 182.1 | 0 | 0 | 3,680,000 | 0.76 | 0.245 | 2.354 |
2018-11-14 | 183.57 | 183.46 | 185.56 | 181.15 | 0 | 0 | 3,257,400 | 0.755 | 0.238 | 2.332 |
2018-11-13 | 182.62 | 182.75 | 183.29 | 181.06 | 0 | 0 | 2,683,500 | 0.757 | 0.233 | 2.329 |
2018-11-12 | 184.5 | 181.89 | 185.54 | 181.67 | 0 | 0 | 2,446,300 | 0.76 | 0.227 | 2.32 |
2018-11-09 | 184.96 | 185.1 | 185.77 | 182.68 | 0 | 0 | 2,460,000 | 0.758 | 0.232 | 2.379 |
2018-11-08 | 184 | 184.79 | 185.16 | 183.27 | 0 | 0 | 2,188,000 | 0.759 | 0.23 | 2.38 |
2018-11-07 | 183.17 | 184.07 | 184.12 | 181.43 | 0 | 0 | 3,069,300 | 0.757 | 0.232 | 2.469 |
2018-11-06 | 181.67 | 181.84 | 183.88 | 181.44 | 0 | 0 | 2,595,400 | 0.759 | 0.238 | 2.439 |
2018-11-05 | 180.02 | 180.96 | 182.19 | 179.71 | 0 | 0 | 3,390,200 | 0.759 | 0.239 | 2.463 |
2018-11-02 | 180.09 | 179.36 | 182.09 | 178.49 | 0 | 0 | 1,795,800 | 0.759 | 0.235 | 2.437 |
2018-11-01 | 179.26 | 179.25 | 182.02 | 178.58 | 0 | 0 | 3,398,300 | 0.76 | 0.23 | 2.409 |
2018-10-31 | 178.52 | 178.76 | 180.58 | 177.62 | 0 | 0 | 3,117,800 | 0.764 | 0.237 | 2.418 |
2018-10-30 | 176.09 | 178 | 178.24 | 175.17 | 0 | 0 | 1,750,900 | 0.768 | 0.226 | 2.385 |
2018-10-29 | 176.01 | 175 | 177.53 | 172.72 | 0 | 0 | 1,518,700 | 0.766 | 0.23 | 2.344 |
2018-10-26 | 172.5 | 174.27 | 176.45 | 171.91 | 0 | 0 | 2,027,000 | 0.771 | 0.232 | 2.329 |
2018-10-25 | 177.86 | 173.13 | 177.86 | 170.98 | 0 | 0 | 2,932,600 | 0.778 | 0.224 | 2.272 |
2018-10-24 | 175.69 | 176.65 | 179.18 | 174.98 | 0 | 0 | 1,810,600 | 0.793 | 0.237 | 2.304 |
2018-10-23 | 173.9 | 176.38 | 177.42 | 173.9 | 0 | 0 | 1,534,900 | 0.813 | 0.229 | 2.292 |
2018-10-22 | 178.78 | 176.79 | 178.78 | 176.37 | 0 | 0 | 1,477,900 | 0.816 | 0.233 | 2.281 |
2018-10-19 | 176.42 | 178.18 | 179.29 | 176.2 | 0 | 0 | 1,735,600 | 0.817 | 0.231 | 2.332 |
2018-10-18 | 176.84 | 177.47 | 178.72 | 176.33 | 0 | 0 | 1,497,100 | 0.817 | 0.231 | 2.316 |
2018-10-17 | 174.51 | 176.88 | 177.16 | 172.77 | 0 | 0 | 1,748,600 | 0.822 | 0.231 | 2.31 |
2018-10-16 | 170.18 | 173.7 | 173.91 | 169.75 | 0 | 0 | 1,626,600 | 0.823 | 0.225 | 2.276 |
2018-10-15 | 171.53 | 169.57 | 171.87 | 169.3 | 0 | 0 | 1,534,400 | 0.823 | 0.226 | 2.26 |
2018-10-12 | 172.1 | 172.18 | 173.2 | 169.04 | 0 | 0 | 1,766,700 | 0.822 | 0.228 | 2.289 |
2018-10-11 | 175.46 | 171.72 | 176.15 | 170.09 | 0 | 0 | 3,358,700 | 0.827 | 0.226 | 2.301 |
2018-10-10 | 177.46 | 175.84 | 178.01 | 175.09 | 0 | 0 | 2,406,400 | 0.823 | 0.236 | 2.364 |
2018-10-09 | 175.6 | 176.73 | 177.63 | 175.41 | 0 | 0 | 1,543,700 | 0.84 | 0.218 | 2.456 |
2018-10-08 | 176.99 | 176.48 | 177.19 | 175.45 | 0 | 0 | 1,227,900 | 0.837 | 0.211 | 2.44 |
2018-10-05 | 176.52 | 177.24 | 178.49 | 176.52 | 0 | 0 | 1,672,400 | 0.837 | 0.214 | 2.388 |
2018-10-04 | 171.42 | 176.09 | 177.28 | 171.16 | 0 | 0 | 2,360,800 | 0.84 | 0.204 | 2.354 |
2018-10-03 | 171.27 | 171.16 | 171.82 | 170.21 | 0 | 0 | 1,128,200 | 0.844 | 0.185 | 2.321 |
2018-10-02 | 169.88 | 170.23 | 170.46 | 168.33 | 0 | 0 | 1,704,200 | 0.828 | 0.166 | 2.307 |