Paycom Software, Inc. (PAYC) Sec: Technology Ind: ApplicationSoftware Peak: -3.88% 12m: 107.34% 6m: 20.84% ytd: 119.52% div: 0% beta: 1.536 alpha: 0.611 s: 2.394 (97.83) |
Date | Open | Close | High | Low | Dividend | Split | Volume | Beta | Alpha | Stability |
2019-12-09 | 268.4 | 268.8 | 271.5 | 267.98 | 0 | 0 | 254,863 | 1.536 | 0.611 | 2.394 |
2019-12-06 | 269 | 268.79 | 270.84 | 266.15 | 0 | 0 | 491,003 | 1.538 | 0.628 | 2.437 |
2019-12-05 | 270.93 | 268.53 | 274.01 | 268.49 | 0 | 0 | 399,750 | 1.541 | 0.641 | 2.388 |
2019-12-04 | 272.09 | 269.91 | 274.98 | 269.29 | 0 | 0 | 458,909 | 1.541 | 0.658 | 2.393 |
2019-12-03 | 258.99 | 270.43 | 272.98 | 255.02 | 0 | 0 | 735,859 | 1.547 | 0.632 | 2.408 |
2019-12-02 | 276.81 | 269.04 | 277.85 | 265.18 | 0 | 0 | 816,244 | 1.547 | 0.643 | 2.363 |
2019-11-29 | 278.89 | 276.81 | 279.16 | 276.8 | 0 | 0 | 216,405 | 1.544 | 0.668 | 2.357 |
2019-11-27 | 275.34 | 279.66 | 279.95 | 274.12 | 0 | 0 | 480,035 | 1.544 | 0.667 | 2.348 |
2019-11-26 | 268 | 274.1 | 275.33 | 267.6 | 0 | 0 | 896,015 | 1.543 | 0.656 | 2.338 |
2019-11-25 | 264 | 267.24 | 269.18 | 263.99 | 0 | 0 | 577,174 | 1.542 | 0.643 | 2.328 |
2019-11-22 | 261.4 | 263.31 | 263.33 | 258.15 | 0 | 0 | 616,600 | 1.542 | 0.629 | 2.314 |
2019-11-21 | 261.99 | 261.46 | 263.67 | 258.34 | 0 | 0 | 1,031,123 | 1.539 | 0.621 | 2.326 |
2019-11-20 | 243 | 260.93 | 261.51 | 243 | 0 | 0 | 1,557,800 | 1.539 | 0.626 | 2.36 |
2019-11-19 | 236.32 | 239.49 | 241.83 | 236.2 | 0 | 0 | 653,700 | 1.547 | 0.571 | 2.268 |
2019-11-18 | 232.7 | 235.26 | 237.92 | 232.36 | 0 | 0 | 528,378 | 1.545 | 0.584 | 2.284 |
2019-11-15 | 232.26 | 232.75 | 232.79 | 229.07 | 0 | 0 | 510,547 | 1.543 | 0.572 | 2.267 |
2019-11-14 | 226.52 | 230.8 | 230.87 | 225.14 | 0 | 0 | 518,090 | 1.543 | 0.575 | 2.314 |
2019-11-13 | 221.09 | 226.62 | 226.72 | 220.41 | 0 | 0 | 452,908 | 1.541 | 0.597 | 2.348 |
2019-11-12 | 220.1 | 222 | 222.18 | 219.31 | 0 | 0 | 396,942 | 1.539 | 0.542 | 2.334 |
2019-11-11 | 216.71 | 220.16 | 221.34 | 215.82 | 0 | 0 | 370,300 | 1.519 | 0.491 | 2.313 |
2019-11-08 | 213 | 218.42 | 220.22 | 212.41 | 0 | 0 | 597,893 | 1.52 | 0.496 | 2.325 |
2019-11-07 | 215 | 213 | 217.43 | 211.28 | 0 | 0 | 365,337 | 1.521 | 0.492 | 2.329 |
2019-11-06 | 211.74 | 213.56 | 213.88 | 209.85 | 0 | 0 | 418,011 | 1.521 | 0.494 | 2.321 |
2019-11-05 | 211.5 | 212.8 | 213.3 | 208.93 | 0 | 0 | 785,530 | 1.522 | 0.487 | 2.342 |
2019-11-04 | 215.25 | 212.05 | 215.76 | 209.9 | 0 | 0 | 635,485 | 1.544 | 0.39 | 2.564 |
2019-11-01 | 211.52 | 214.31 | 214.55 | 209 | 0 | 0 | 432,577 | 1.544 | 0.405 | 2.582 |
2019-10-31 | 212.83 | 211.53 | 212.83 | 206.07 | 0 | 0 | 694,166 | 1.545 | 0.404 | 2.559 |
2019-10-30 | 207 | 213 | 213.67 | 195.28 | 0 | 0 | 1,401,354 | 1.541 | 0.419 | 2.592 |
2019-10-29 | 209.85 | 209.16 | 212.99 | 208.22 | 0 | 0 | 537,349 | 1.542 | 0.401 | 2.619 |
2019-10-28 | 210.11 | 209.08 | 212.35 | 206.52 | 0 | 0 | 606,172 | 1.542 | 0.399 | 2.607 |
2019-10-25 | 204.73 | 209.67 | 210.44 | 202.54 | 0 | 0 | 500,159 | 1.544 | 0.401 | 2.638 |
2019-10-24 | 196.78 | 203.5 | 204.15 | 196.74 | 0 | 0 | 479,166 | 1.546 | 0.41 | 2.603 |
2019-10-23 | 190 | 194.61 | 197.47 | 189.44 | 0 | 0 | 725,021 | 1.544 | 0.401 | 2.543 |
2019-10-22 | 206.6 | 190.6 | 208.09 | 189.21 | 0 | 0 | 795,946 | 1.544 | 0.388 | 2.519 |
2019-10-21 | 204.94 | 206.03 | 207.66 | 202.01 | 0 | 0 | 314,977 | 1.537 | 0.418 | 2.606 |
2019-10-18 | 209.94 | 202.98 | 211.38 | 199.1 | 0 | 0 | 694,369 | 1.536 | 0.412 | 2.613 |
2019-10-17 | 213.8 | 210.19 | 214.14 | 209.32 | 0 | 0 | 324,100 | 1.533 | 0.432 | 2.652 |
2019-10-16 | 215.43 | 212.11 | 215.74 | 205.18 | 0 | 0 | 416,061 | 1.534 | 0.436 | 2.638 |
2019-10-15 | 221.37 | 220.88 | 223 | 220.17 | 0 | 0 | 344,523 | 1.531 | 0.462 | 2.732 |
2019-10-14 | 220.09 | 220.4 | 223 | 219.57 | 0 | 0 | 274,689 | 1.534 | 0.469 | 2.835 |
2019-10-11 | 217.98 | 220.03 | 221.79 | 216.71 | 0 | 0 | 470,120 | 1.535 | 0.461 | 2.838 |
2019-10-10 | 214.3 | 214.18 | 215.99 | 213.34 | 0 | 0 | 260,540 | 1.534 | 0.46 | 2.811 |
2019-10-09 | 210.92 | 215.31 | 215.71 | 210.61 | 0 | 0 | 343,834 | 1.536 | 0.465 | 2.818 |
2019-10-08 | 212.55 | 207.6 | 213.86 | 206.85 | 0 | 0 | 344,125 | 1.533 | 0.462 | 2.698 |
2019-10-07 | 213.49 | 214.3 | 215.59 | 212.81 | 0 | 0 | 249,466 | 1.528 | 0.463 | 2.734 |
2019-10-04 | 211.04 | 214.29 | 214.44 | 210.01 | 0 | 0 | 539,261 | 1.529 | 0.457 | 2.701 |
2019-10-03 | 205 | 209.13 | 209.92 | 201.24 | 0 | 0 | 593,136 | 1.529 | 0.451 | 2.634 |
2019-10-02 | 206.65 | 204.57 | 206.71 | 199.42 | 0 | 0 | 458,097 | 1.526 | 0.441 | 2.627 |
2019-10-01 | 209.5 | 207.94 | 211.15 | 206.29 | 0 | 0 | 420,459 | 1.529 | 0.44 | 2.665 |
2019-09-30 | 206 | 209.49 | 210.77 | 203.25 | 0 | 0 | 681,556 | 1.53 | 0.427 | 2.637 |
2019-09-27 | 213.29 | 206.4 | 213.29 | 203.78 | 0 | 0 | 435,616 | 1.529 | 0.425 | 2.59 |
2019-09-26 | 211.5 | 212.3 | 213.26 | 208.21 | 0 | 0 | 274,588 | 1.523 | 0.448 | 2.603 |
2019-09-25 | 209.4 | 211.26 | 211.75 | 201.29 | 0 | 0 | 628,791 | 1.523 | 0.444 | 2.613 |
2019-09-24 | 218.89 | 208.93 | 219.93 | 207.85 | 0 | 0 | 748,283 | 1.528 | 0.463 | 2.492 |
2019-09-23 | 215.94 | 217.44 | 218.89 | 213.73 | 0 | 0 | 583,490 | 1.525 | 0.491 | 2.552 |
2019-09-20 | 219.8 | 215.96 | 222.88 | 214.49 | 0 | 0 | 610,860 | 1.525 | 0.479 | 2.544 |
2019-09-19 | 215.87 | 219.32 | 220.87 | 215.87 | 0 | 0 | 689,581 | 1.524 | 0.469 | 2.514 |
2019-09-18 | 214.09 | 216.07 | 217 | 211.21 | 0 | 0 | 704,902 | 1.525 | 0.46 | 2.56 |
2019-09-17 | 212.55 | 215.47 | 216.9 | 212 | 0 | 0 | 567,147 | 1.525 | 0.461 | 2.58 |
2019-09-16 | 207.09 | 211.29 | 213.6 | 206.98 | 0 | 0 | 573,127 | 1.524 | 0.452 | 2.542 |
2019-09-13 | 212.65 | 209.66 | 213.95 | 208.38 | 0 | 0 | 622,357 | 1.53 | 0.432 | 2.586 |
2019-09-12 | 208.9 | 212.51 | 215.76 | 208.9 | 0 | 0 | 875,181 | 1.526 | 0.437 | 2.56 |
2019-09-11 | 211 | 206.7 | 212 | 203.17 | 0 | 0 | 982,449 | 1.532 | 0.411 | 2.603 |
2019-09-10 | 225 | 211.32 | 225 | 205.45 | 0 | 0 | 1,721,096 | 1.537 | 0.424 | 2.659 |
2019-09-09 | 250.14 | 228.72 | 250.14 | 227 | 0 | 0 | 1,155,689 | 1.536 | 0.471 | 2.786 |
2019-09-06 | 252.97 | 249.62 | 254.19 | 249 | 0 | 0 | 437,986 | 1.535 | 0.517 | 2.882 |
2019-09-05 | 250.2 | 252.69 | 252.75 | 246.36 | 0 | 0 | 513,744 | 1.536 | 0.53 | 2.896 |
2019-09-04 | 246.72 | 247.88 | 248.96 | 245.99 | 0 | 0 | 361,789 | 1.536 | 0.526 | 2.852 |
2019-09-03 | 248.2 | 244.27 | 250.32 | 243.63 | 0 | 0 | 520,607 | 1.537 | 0.524 | 2.777 |
2019-08-30 | 255.52 | 250.12 | 255.98 | 246.11 | 0 | 0 | 356,800 | 1.535 | 0.538 | 2.753 |
2019-08-29 | 257.99 | 254.1 | 259.71 | 253.49 | 0 | 0 | 430,356 | 1.533 | 0.543 | 2.787 |
2019-08-28 | 252.63 | 253.23 | 253.74 | 246.01 | 0 | 0 | 552,773 | 1.538 | 0.551 | 2.786 |
2019-08-27 | 255.45 | 255.1 | 257.57 | 250.24 | 0 | 0 | 528,800 | 1.54 | 0.566 | 2.789 |
2019-08-26 | 252.06 | 252.68 | 252.87 | 248.5 | 0 | 0 | 492,985 | 1.539 | 0.568 | 2.772 |
2019-08-23 | 249.58 | 248.91 | 256.57 | 248.58 | 0 | 0 | 709,764 | 1.54 | 0.574 | 2.814 |
2019-08-22 | 252.08 | 248.6 | 253.51 | 244.86 | 0 | 0 | 786,631 | 1.561 | 0.558 | 2.798 |
2019-08-21 | 250 | 251.9 | 256.74 | 249.48 | 0 | 0 | 631,093 | 1.561 | 0.561 | 2.891 |
2019-08-20 | 242.91 | 246.97 | 248.44 | 240.13 | 0 | 0 | 512,297 | 1.56 | 0.554 | 2.931 |
2019-08-19 | 245 | 243.66 | 246.34 | 242.2 | 0 | 0 | 468,778 | 1.563 | 0.525 | 2.877 |
2019-08-16 | 238.5 | 241.42 | 242.21 | 237.97 | 0 | 0 | 342,220 | 1.566 | 0.524 | 2.844 |
2019-08-15 | 233.7 | 235.14 | 236.19 | 231.56 | 0 | 0 | 341,471 | 1.566 | 0.521 | 2.777 |
2019-08-14 | 238.42 | 232.3 | 240.82 | 229.5 | 0 | 0 | 532,500 | 1.565 | 0.521 | 2.896 |
2019-08-13 | 238.72 | 243.58 | 244.88 | 237.63 | 0 | 0 | 459,700 | 1.564 | 0.531 | 3.011 |
2019-08-12 | 238.66 | 239.1 | 242.35 | 236.3 | 0 | 0 | 261,800 | 1.566 | 0.527 | 3.071 |
2019-08-09 | 239.11 | 240.62 | 242.31 | 236.47 | 0 | 0 | 432,200 | 1.569 | 0.519 | 3.079 |
2019-08-08 | 232.45 | 240.47 | 241.24 | 232.45 | 0 | 0 | 650,800 | 1.571 | 0.507 | 3.114 |
2019-08-07 | 225.14 | 231.2 | 232.5 | 222.02 | 0 | 0 | 588,200 | 1.565 | 0.494 | 3.035 |
2019-08-06 | 225.5 | 225.31 | 228.28 | 224.1 | 0 | 0 | 677,400 | 1.565 | 0.483 | 2.998 |
2019-08-05 | 228.03 | 221.17 | 228.43 | 216.55 | 0 | 0 | 1,064,400 | 1.57 | 0.519 | 3.116 |
2019-08-02 | 234.86 | 236.52 | 238.63 | 233.18 | 0 | 0 | 507,200 | 1.557 | 0.539 | 3.19 |
2019-08-01 | 240.62 | 237.88 | 242.8 | 235.02 | 0 | 0 | 878,300 | 1.558 | 0.546 | 3.204 |
2019-07-31 | 243.69 | 240.75 | 246.04 | 235.06 | 0 | 0 | 1,906,900 | 1.557 | 0.541 | 3.208 |
2019-07-30 | 227.12 | 228.62 | 229.91 | 225.88 | 0 | 0 | 882,300 | 1.574 | 0.507 | 3.111 |
2019-07-29 | 235.56 | 229.61 | 236.67 | 223.74 | 0 | 0 | 732,600 | 1.574 | 0.509 | 3.131 |
2019-07-26 | 237.38 | 235.2 | 238.98 | 234.56 | 0 | 0 | 548,800 | 1.573 | 0.524 | 3.158 |
2019-07-25 | 234.12 | 235.12 | 237.31 | 232.56 | 0 | 0 | 404,200 | 1.575 | 0.533 | 3.154 |
2019-07-24 | 231.21 | 235.13 | 235.8 | 228.68 | 0 | 0 | 464,900 | 1.578 | 0.545 | 3.156 |
2019-07-23 | 234.9 | 231.89 | 235.58 | 230.04 | 0 | 0 | 393,700 | 1.581 | 0.516 | 3.155 |
2019-07-22 | 233.41 | 233.93 | 236.12 | 231.56 | 0 | 0 | 497,600 | 1.585 | 0.536 | 3.193 |
2019-07-19 | 239.1 | 232.81 | 242.6 | 232.4 | 0 | 0 | 624,600 | 1.585 | 0.53 | 3.17 |
2019-07-18 | 241.59 | 242.05 | 242.68 | 237.6 | 0 | 0 | 610,900 | 1.581 | 0.554 | 3.262 |
2019-07-17 | 240.42 | 242.41 | 244.31 | 240.16 | 0 | 0 | 398,800 | 1.582 | 0.557 | 3.274 |
2019-07-16 | 243.77 | 239.97 | 244.84 | 239.17 | 0 | 0 | 556,600 | 1.585 | 0.551 | 3.211 |
2019-07-15 | 243.96 | 243.38 | 245.66 | 242.76 | 0 | 0 | 399,000 | 1.584 | 0.547 | 3.22 |
2019-07-12 | 244.34 | 243.64 | 245.67 | 242.18 | 0 | 0 | 438,000 | 1.584 | 0.549 | 3.189 |
2019-07-11 | 245 | 243.87 | 246.85 | 242.28 | 0 | 0 | 522,600 | 1.585 | 0.558 | 3.221 |
2019-07-10 | 241.65 | 244.47 | 245.38 | 241.33 | 0 | 0 | 608,800 | 1.582 | 0.56 | 3.198 |
2019-07-09 | 238.89 | 239.92 | 242.09 | 238.2 | 0 | 0 | 746,400 | 1.58 | 0.563 | 3.161 |
2019-07-08 | 237.68 | 239.06 | 241.15 | 236.4 | 0 | 0 | 500,800 | 1.581 | 0.567 | 3.157 |
2019-07-05 | 234.5 | 239.3 | 239.33 | 232.12 | 0 | 0 | 320,700 | 1.58 | 0.566 | 3.099 |
2019-07-03 | 234.94 | 235.74 | 237.39 | 233.59 | 0 | 0 | 419,100 | 1.581 | 0.56 | 3.015 |
2019-07-02 | 227 | 232.92 | 233.07 | 225.74 | 0 | 0 | 650,600 | 1.586 | 0.571 | 3.043 |
2019-07-01 | 230.62 | 227 | 232.18 | 226.19 | 0 | 0 | 647,100 | 1.586 | 0.565 | 2.975 |
2019-06-28 | 225.33 | 226.72 | 226.83 | 221.71 | 0 | 0 | 709,300 | 1.587 | 0.575 | 2.976 |
2019-06-27 | 218.71 | 224.56 | 224.73 | 217.77 | 0 | 0 | 476,000 | 1.591 | 0.56 | 3.025 |
2019-06-26 | 220.31 | 216.82 | 222.18 | 216.66 | 0 | 0 | 662,100 | 1.587 | 0.532 | 2.904 |
2019-06-25 | 226.19 | 218.35 | 226.61 | 216.95 | 0 | 0 | 793,400 | 1.59 | 0.547 | 2.916 |
2019-06-24 | 228.34 | 225.75 | 229.97 | 224.22 | 0 | 0 | 584,400 | 1.587 | 0.55 | 2.966 |
2019-06-21 | 229.96 | 228.25 | 231.19 | 227.22 | 0 | 0 | 1,126,600 | 1.586 | 0.556 | 2.989 |
2019-06-20 | 230 | 230.15 | 233.43 | 227 | 0 | 0 | 956,500 | 1.586 | 0.565 | 3.055 |
2019-06-19 | 222.61 | 225.89 | 225.89 | 220.34 | 0 | 0 | 716,600 | 1.586 | 0.56 | 3.014 |
2019-06-18 | 221.69 | 222.42 | 226 | 221.22 | 0 | 0 | 523,100 | 1.585 | 0.549 | 3.006 |
2019-06-17 | 215.27 | 219.52 | 220.44 | 215.03 | 0 | 0 | 619,700 | 1.585 | 0.558 | 3.007 |
2019-06-14 | 218.71 | 214.34 | 218.84 | 213.76 | 0 | 0 | 404,900 | 1.584 | 0.549 | 2.931 |
2019-06-13 | 214.23 | 218.76 | 218.76 | 212.77 | 0 | 0 | 552,600 | 1.581 | 0.566 | 3.005 |
2019-06-12 | 214.1 | 214 | 214.65 | 210.5 | 0 | 0 | 657,300 | 1.579 | 0.557 | 2.979 |
2019-06-11 | 222.37 | 213.83 | 223.79 | 210.01 | 0 | 0 | 927,700 | 1.579 | 0.553 | 2.931 |
2019-06-10 | 227.41 | 221.91 | 230.9 | 221.37 | 0 | 0 | 1,077,300 | 1.579 | 0.577 | 2.988 |
2019-06-07 | 220.34 | 222.45 | 223.89 | 219.79 | 0 | 0 | 674,700 | 1.58 | 0.588 | 2.973 |
2019-06-06 | 216.77 | 219.21 | 220.92 | 213.17 | 0 | 0 | 620,700 | 1.579 | 0.58 | 2.973 |
2019-06-05 | 211.55 | 216.77 | 216.77 | 209.27 | 0 | 0 | 737,800 | 1.579 | 0.577 | 2.988 |
2019-06-04 | 199.08 | 209.02 | 209.15 | 197.85 | 0 | 0 | 1,000,900 | 1.575 | 0.56 | 2.925 |
2019-06-03 | 211.3 | 197.34 | 213.61 | 194.84 | 0 | 0 | 1,290,800 | 1.565 | 0.548 | 2.873 |
2019-05-31 | 206.64 | 212.1 | 212.58 | 206.22 | 0 | 0 | 1,200,100 | 1.561 | 0.583 | 3.026 |
2019-05-30 | 207.11 | 209.14 | 209.34 | 205.86 | 0 | 0 | 525,800 | 1.569 | 0.559 | 3.027 |
2019-05-29 | 207 | 206.05 | 208.36 | 203.18 | 0 | 0 | 655,600 | 1.568 | 0.572 | 2.994 |
2019-05-28 | 208.1 | 208.19 | 212.7 | 206.39 | 0 | 0 | 2,821,600 | 1.56 | 0.545 | 3.035 |
2019-05-24 | 207.46 | 208.23 | 210.91 | 207.07 | 0 | 0 | 511,600 | 1.561 | 0.544 | 2.955 |
2019-05-23 | 210.2 | 206.77 | 210.21 | 203.28 | 0 | 0 | 616,400 | 1.561 | 0.541 | 2.898 |
2019-05-22 | 212.82 | 213.07 | 215.65 | 212.8 | 0 | 0 | 435,600 | 1.559 | 0.559 | 2.862 |
2019-05-21 | 209.81 | 213.55 | 214.35 | 209.12 | 0 | 0 | 730,100 | 1.56 | 0.551 | 3 |
2019-05-20 | 208.5 | 207.29 | 209.89 | 203.78 | 0 | 0 | 716,300 | 1.557 | 0.559 | 2.96 |
2019-05-17 | 210.37 | 210.75 | 215.38 | 209.65 | 0 | 0 | 619,100 | 1.556 | 0.562 | 3.065 |
2019-05-16 | 205.45 | 212.05 | 214.93 | 205.07 | 0 | 0 | 923,600 | 1.557 | 0.566 | 3.016 |
2019-05-15 | 201.84 | 204.39 | 205.67 | 200.33 | 0 | 0 | 669,000 | 1.548 | 0.562 | 2.917 |
2019-05-14 | 199.7 | 203.28 | 204.17 | 197.41 | 0 | 0 | 718,000 | 1.549 | 0.552 | 2.933 |
2019-05-13 | 203.26 | 197.25 | 204.5 | 196.98 | 0 | 0 | 943,500 | 1.544 | 0.544 | 2.913 |
2019-05-10 | 206.87 | 208.39 | 210.55 | 202.8 | 0 | 0 | 692,200 | 1.537 | 0.572 | 2.97 |
2019-05-09 | 202.87 | 207.89 | 209.92 | 201.32 | 0 | 0 | 747,900 | 1.537 | 0.589 | 2.927 |
2019-05-08 | 201.54 | 204.75 | 206.2 | 200.7 | 0 | 0 | 562,300 | 1.536 | 0.558 | 2.844 |
2019-05-07 | 205.97 | 201.9 | 208.02 | 200.71 | 0 | 0 | 821,500 | 1.538 | 0.529 | 2.839 |
2019-05-06 | 204.03 | 207.46 | 208.21 | 202.51 | 0 | 0 | 884,200 | 1.529 | 0.565 | 2.855 |
2019-05-03 | 202.03 | 206.89 | 207.15 | 201.35 | 0 | 0 | 891,800 | 1.531 | 0.556 | 2.82 |
2019-05-02 | 201.65 | 201.47 | 206.89 | 199.59 | 0 | 0 | 931,700 | 1.53 | 0.553 | 2.775 |
2019-05-01 | 203.2 | 201.46 | 203.2 | 194 | 0 | 0 | 1,263,800 | 1.529 | 0.554 | 2.789 |
2019-04-30 | 197 | 202.53 | 203.04 | 196.45 | 0 | 0 | 993,500 | 1.526 | 0.563 | 2.822 |
2019-04-29 | 201.08 | 198.04 | 202.6 | 196.09 | 0 | 0 | 760,700 | 1.526 | 0.562 | 2.804 |
2019-04-26 | 196.56 | 200.07 | 200.78 | 196.04 | 0 | 0 | 682,100 | 1.527 | 0.576 | 2.849 |
2019-04-25 | 194.64 | 196.54 | 197.33 | 191.59 | 0 | 0 | 513,500 | 1.527 | 0.557 | 2.796 |
2019-04-24 | 194.87 | 192.6 | 196.41 | 191.7 | 0 | 0 | 1,039,000 | 1.527 | 0.544 | 2.73 |
2019-04-23 | 191.4 | 194.62 | 195.82 | 191.4 | 0 | 0 | 712,300 | 1.524 | 0.561 | 2.718 |
2019-04-22 | 188.13 | 190.19 | 191.65 | 188.09 | 0 | 0 | 374,700 | 1.523 | 0.556 | 2.696 |
2019-04-18 | 187.01 | 188.95 | 190.13 | 182.62 | 0 | 0 | 797,300 | 1.524 | 0.569 | 2.678 |
2019-04-17 | 190.41 | 186.94 | 191.6 | 185.44 | 0 | 0 | 498,500 | 1.525 | 0.573 | 2.652 |
2019-04-16 | 190.89 | 188.89 | 192.76 | 187.51 | 0 | 0 | 374,400 | 1.525 | 0.573 | 2.722 |
2019-04-15 | 188.53 | 190.16 | 192 | 188.1 | 0 | 0 | 359,400 | 1.525 | 0.581 | 2.756 |
2019-04-12 | 190.33 | 188.76 | 190.35 | 186.91 | 0 | 0 | 313,400 | 1.529 | 0.592 | 2.749 |
2019-04-11 | 188.07 | 188.58 | 189 | 186.61 | 0 | 0 | 263,900 | 1.53 | 0.597 | 2.751 |
2019-04-10 | 185.16 | 187.59 | 188.6 | 185.16 | 0 | 0 | 346,100 | 1.532 | 0.575 | 2.748 |
2019-04-09 | 183 | 184.34 | 185.32 | 183 | 0 | 0 | 462,300 | 1.532 | 0.567 | 2.727 |
2019-04-08 | 183.49 | 184.25 | 184.28 | 179.57 | 0 | 0 | 620,500 | 1.539 | 0.547 | 2.729 |
2019-04-05 | 184.99 | 183.48 | 185.78 | 183.34 | 0 | 0 | 531,200 | 1.542 | 0.557 | 2.726 |
2019-04-04 | 190.18 | 183.69 | 191.58 | 180.32 | 0 | 0 | 979,000 | 1.548 | 0.543 | 2.731 |
2019-04-03 | 191.99 | 190.31 | 192.89 | 188.51 | 0 | 0 | 551,100 | 1.548 | 0.572 | 2.784 |
2019-04-02 | 190.29 | 190.72 | 191.45 | 187.64 | 0 | 0 | 403,000 | 1.546 | 0.568 | 2.791 |
2019-04-01 | 191.08 | 190.28 | 193.75 | 186.85 | 0 | 0 | 591,700 | 1.546 | 0.574 | 2.792 |
2019-03-29 | 188.5 | 189.13 | 190 | 186.04 | 0 | 0 | 819,200 | 1.549 | 0.578 | 2.788 |
2019-03-28 | 183.54 | 186.69 | 188 | 182.8 | 0 | 0 | 506,600 | 1.551 | 0.585 | 2.773 |
2019-03-27 | 185.96 | 182.97 | 186.99 | 178 | 0 | 0 | 520,300 | 1.55 | 0.582 | 2.749 |
2019-03-26 | 186.87 | 185.71 | 188.9 | 184.45 | 0 | 0 | 477,400 | 1.549 | 0.59 | 2.773 |
2019-03-25 | 179.49 | 183.81 | 184.24 | 174.02 | 0 | 0 | 610,300 | 1.55 | 0.586 | 2.763 |
2019-03-22 | 189.47 | 181.16 | 190.63 | 180.61 | 0 | 0 | 748,900 | 1.55 | 0.575 | 2.746 |
2019-03-21 | 181.35 | 190.05 | 190.63 | 181.29 | 0 | 0 | 906,600 | 1.542 | 0.595 | 2.818 |
2019-03-20 | 183.06 | 181.97 | 185.36 | 180.4 | 0 | 0 | 426,300 | 1.537 | 0.581 | 2.76 |
2019-03-19 | 182.23 | 183.12 | 184.03 | 181.13 | 0 | 0 | 474,600 | 1.539 | 0.599 | 2.773 |
2019-03-18 | 182.09 | 181.69 | 183.49 | 179.58 | 0 | 0 | 467,800 | 1.541 | 0.605 | 2.766 |
2019-03-15 | 183.07 | 181.94 | 183.9 | 180.59 | 0 | 0 | 604,500 | 1.543 | 0.588 | 2.772 |
2019-03-14 | 180.9 | 183.35 | 184.26 | 180.73 | 0 | 0 | 662,500 | 1.544 | 0.609 | 2.787 |
2019-03-13 | 183.41 | 181.03 | 184.16 | 180.75 | 0 | 0 | 446,200 | 1.54 | 0.601 | 2.772 |
2019-03-12 | 181.64 | 182.29 | 183.03 | 180 | 0 | 0 | 556,200 | 1.543 | 0.595 | 2.786 |
2019-03-11 | 178.15 | 181.16 | 182.41 | 178 | 0 | 0 | 776,200 | 1.543 | 0.598 | 2.782 |
2019-03-08 | 172 | 178.08 | 178.15 | 169.06 | 0 | 0 | 481,100 | 1.551 | 0.58 | 2.761 |
2019-03-07 | 175.6 | 176.23 | 179.32 | 175.02 | 0 | 0 | 495,000 | 1.551 | 0.578 | 2.75 |
2019-03-06 | 178.99 | 175.64 | 178.99 | 173.49 | 0 | 0 | 658,400 | 1.554 | 0.571 | 2.749 |
2019-03-05 | 177.22 | 178.57 | 178.99 | 174.63 | 0 | 0 | 389,000 | 1.551 | 0.564 | 2.777 |
2019-03-04 | 182.8 | 177.42 | 183.38 | 171.65 | 0 | 0 | 902,800 | 1.551 | 0.559 | 2.772 |
2019-03-01 | 183.7 | 181.8 | 183.7 | 179.43 | 0 | 0 | 380,600 | 1.549 | 0.581 | 2.811 |
2019-02-28 | 182.1 | 181.73 | 183.81 | 181.18 | 0 | 0 | 205,600 | 1.549 | 0.59 | 2.815 |
2019-02-27 | 180 | 182.72 | 182.9 | 179.05 | 0 | 0 | 245,500 | 1.546 | 0.624 | 2.828 |
2019-02-26 | 180.21 | 180.43 | 181.38 | 178.36 | 0 | 0 | 458,500 | 1.542 | 0.611 | 2.815 |
2019-02-25 | 186 | 181.33 | 186 | 179.44 | 0 | 0 | 562,400 | 1.544 | 0.629 | 2.827 |
2019-02-22 | 180 | 184.28 | 184.28 | 179.12 | 0 | 0 | 678,500 | 1.539 | 0.648 | 2.855 |
2019-02-21 | 176.5 | 178.93 | 180.88 | 176 | 0 | 0 | 480,900 | 1.543 | 0.653 | 2.818 |
2019-02-20 | 179.38 | 177.04 | 182.55 | 175.85 | 0 | 0 | 801,500 | 1.545 | 0.648 | 2.807 |
2019-02-19 | 181.2 | 179.56 | 182.41 | 179.43 | 0 | 0 | 657,000 | 1.542 | 0.673 | 2.833 |
2019-02-15 | 179.28 | 182.47 | 182.52 | 177.65 | 0 | 0 | 728,200 | 1.549 | 0.702 | 2.862 |
2019-02-14 | 172.09 | 178.38 | 178.68 | 172.09 | 0 | 0 | 1,184,200 | 1.563 | 0.726 | 2.834 |
2019-02-13 | 174 | 173.06 | 175.28 | 172.01 | 0 | 0 | 613,300 | 1.551 | 0.695 | 2.795 |
2019-02-12 | 174.08 | 173.34 | 174.69 | 171.88 | 0 | 0 | 716,100 | 1.539 | 0.727 | 2.802 |
2019-02-11 | 176.52 | 172.21 | 177.36 | 170.07 | 0 | 0 | 1,128,700 | 1.542 | 0.761 | 2.797 |
2019-02-08 | 166.77 | 175.96 | 176.2 | 165.98 | 0 | 0 | 962,400 | 1.544 | 0.727 | 2.834 |
2019-02-07 | 166.45 | 168.17 | 172.46 | 165.12 | 0 | 0 | 1,268,900 | 1.563 | 0.648 | 2.772 |
2019-02-06 | 170 | 169.14 | 179.22 | 166.41 | 0 | 0 | 2,739,400 | 1.61 | 0.558 | 2.785 |
2019-02-05 | 156.99 | 156.96 | 158.06 | 154.57 | 0 | 0 | 1,025,900 | 1.615 | 0.525 | 2.68 |
2019-02-04 | 155.21 | 155.96 | 156.88 | 153.45 | 0 | 0 | 862,500 | 1.613 | 0.509 | 2.674 |
2019-02-01 | 148.05 | 150.85 | 150.88 | 147.39 | 0 | 0 | 539,700 | 1.604 | 0.499 | 2.629 |
2019-01-31 | 145.92 | 148.24 | 149.28 | 145.92 | 0 | 0 | 454,400 | 1.603 | 0.512 | 2.606 |
2019-01-30 | 143.17 | 145.56 | 146.12 | 142.33 | 0 | 0 | 349,900 | 1.598 | 0.51 | 2.583 |
2019-01-29 | 144.52 | 141.67 | 145.28 | 141.36 | 0 | 0 | 900,800 | 1.599 | 0.51 | 2.546 |
2019-01-28 | 141 | 144 | 144.06 | 139.43 | 0 | 0 | 634,900 | 1.607 | 0.491 | 2.572 |
2019-01-25 | 140 | 143.05 | 143.12 | 139.1 | 0 | 0 | 528,600 | 1.597 | 0.462 | 2.564 |
2019-01-24 | 137.68 | 138.49 | 138.53 | 135.15 | 0 | 0 | 667,800 | 1.597 | 0.44 | 2.52 |
2019-01-23 | 138.19 | 137.02 | 140.01 | 136.62 | 0 | 0 | 498,600 | 1.595 | 0.439 | 2.507 |
2019-01-22 | 135.1 | 136.54 | 137.15 | 134.5 | 0 | 0 | 785,400 | 1.596 | 0.445 | 2.504 |
2019-01-18 | 134.12 | 136.24 | 137.39 | 133.26 | 0 | 0 | 627,400 | 1.6 | 0.438 | 2.502 |
2019-01-17 | 131.01 | 132.22 | 133.43 | 130.1 | 0 | 0 | 276,800 | 1.598 | 0.413 | 2.461 |
2019-01-16 | 131.88 | 131.38 | 133.48 | 130.1 | 0 | 0 | 293,400 | 1.582 | 0.432 | 2.454 |
2019-01-15 | 125.23 | 130.77 | 131 | 125.23 | 0 | 0 | 564,900 | 1.582 | 0.437 | 2.449 |
2019-01-14 | 125.68 | 124.57 | 126.14 | 123.73 | 0 | 0 | 499,200 | 1.592 | 0.393 | 2.382 |
2019-01-11 | 127.88 | 127.3 | 128.93 | 127.04 | 0 | 0 | 276,200 | 1.589 | 0.401 | 2.414 |
2019-01-10 | 127.1 | 128.61 | 129.45 | 126.82 | 0 | 0 | 302,900 | 1.589 | 0.401 | 2.43 |
2019-01-09 | 128.12 | 128.47 | 129.75 | 126.99 | 0 | 0 | 410,100 | 1.6 | 0.374 | 2.43 |
2019-01-08 | 126.16 | 127.14 | 128.06 | 123.36 | 0 | 0 | 488,100 | 1.576 | 0.396 | 2.417 |
2019-01-07 | 122.09 | 124.11 | 124.87 | 121.96 | 0 | 0 | 634,800 | 1.569 | 0.399 | 2.384 |
2019-01-04 | 118.95 | 121.02 | 124.13 | 117.61 | 0 | 0 | 586,200 | 1.566 | 0.373 | 2.35 |
2019-01-03 | 117.87 | 116.5 | 119.54 | 115.03 | 0 | 0 | 728,700 | 1.583 | 0.359 | 2.299 |
2019-01-02 | 119.88 | 119.7 | 121.8 | 118.33 | 0 | 0 | 596,900 | 1.59 | 0.354 | 2.338 |
2018-12-31 | 122.57 | 122.45 | 123.33 | 120.81 | 0 | 0 | 597,900 | 1.59 | 0.365 | 2.371 |
2018-12-28 | 122.66 | 121.24 | 123.83 | 119.15 | 0 | 0 | 336,400 | 1.588 | 0.362 | 2.359 |
2018-12-27 | 117.85 | 121.75 | 121.84 | 116.5 | 0 | 0 | 395,600 | 1.588 | 0.364 | 2.366 |
2018-12-26 | 111.93 | 120.22 | 120.48 | 111.93 | 0 | 0 | 486,700 | 1.589 | 0.354 | 2.35 |
2018-12-24 | 113.61 | 111.54 | 116.22 | 111.48 | 0 | 0 | 541,700 | 1.591 | 0.348 | 2.246 |
2018-12-21 | 119.86 | 115.01 | 120.86 | 114.65 | 0 | 0 | 840,400 | 1.595 | 0.341 | 2.291 |
2018-12-20 | 122.62 | 119.56 | 124.75 | 115.02 | 0 | 0 | 764,500 | 1.593 | 0.354 | 2.347 |
2018-12-19 | 125.4 | 123.65 | 127.64 | 121.4 | 0 | 0 | 400,900 | 1.581 | 0.37 | 2.396 |
2018-12-18 | 125.14 | 124.87 | 126.27 | 123.7 | 0 | 0 | 435,000 | 1.584 | 0.365 | 2.411 |
2018-12-17 | 129 | 123.35 | 129.28 | 122.51 | 0 | 0 | 637,500 | 1.577 | 0.352 | 2.395 |
2018-12-14 | 131.02 | 130.62 | 132.87 | 129.64 | 0 | 0 | 575,500 | 1.569 | 0.379 | 2.479 |
2018-12-13 | 135.53 | 133.36 | 136.68 | 132 | 0 | 0 | 441,500 | 1.571 | 0.372 | 2.511 |
2018-12-12 | 134.5 | 134.59 | 137.21 | 134.05 | 0 | 0 | 489,400 | 1.569 | 0.375 | 2.526 |
2018-12-11 | 133.9 | 131.62 | 134.84 | 129.61 | 0 | 0 | 709,500 | 1.568 | 0.376 | 2.495 |
2018-12-10 | 128.61 | 131.72 | 133.1 | 128 | 0 | 0 | 600,400 | 1.572 | 0.366 | 2.498 |
2018-12-07 | 133.38 | 129.64 | 135.02 | 127.56 | 0 | 0 | 708,700 | 1.572 | 0.356 | 2.477 |
2018-12-06 | 127.44 | 133.57 | 134.15 | 124.77 | 0 | 0 | 643,700 | 1.576 | 0.353 | 2.522 |
2018-12-04 | 133.54 | 131 | 136.43 | 130.17 | 0 | 0 | 553,400 | 1.563 | 0.333 | 2.496 |
2018-12-03 | 136.02 | 134.73 | 136.02 | 132.13 | 0 | 0 | 456,800 | 1.581 | 0.318 | 2.538 |
2018-11-30 | 131.64 | 132.77 | 133.29 | 130.98 | 0 | 0 | 686,700 | 1.594 | 0.292 | 2.519 |
2018-11-29 | 129.37 | 131.37 | 133.17 | 128.68 | 0 | 0 | 536,500 | 1.593 | 0.291 | 2.505 |
2018-11-28 | 123.75 | 130.05 | 130.54 | 123.35 | 0 | 0 | 600,700 | 1.593 | 0.287 | 2.492 |
2018-11-27 | 121.4 | 121.49 | 122.25 | 120.09 | 0 | 0 | 450,400 | 1.577 | 0.274 | 2.396 |
2018-11-26 | 121.9 | 122.83 | 123.26 | 120.28 | 0 | 0 | 517,800 | 1.578 | 0.286 | 2.413 |
2018-11-23 | 118.6 | 119.15 | 121.6 | 118.2 | 0 | 0 | 404,700 | 1.577 | 0.291 | 2.371 |
2018-11-21 | 116.34 | 120.04 | 120.82 | 115 | 0 | 0 | 707,600 | 1.577 | 0.286 | 2.383 |
2018-11-20 | 110 | 114 | 114.71 | 107.46 | 0 | 0 | 1,178,500 | 1.573 | 0.257 | 2.311 |
2018-11-19 | 122.49 | 113.18 | 122.9 | 113.04 | 0 | 0 | 957,800 | 1.587 | 0.25 | 2.302 |
2018-11-16 | 122.9 | 123.62 | 125.72 | 122.04 | 0 | 0 | 933,100 | 1.559 | 0.28 | 2.43 |
2018-11-15 | 122.49 | 124.7 | 125.78 | 122.17 | 0 | 0 | 727,000 | 1.559 | 0.29 | 2.444 |
2018-11-14 | 124.94 | 122.92 | 126.34 | 122.17 | 0 | 0 | 569,700 | 1.553 | 0.284 | 2.425 |
2018-11-13 | 123.35 | 123.7 | 126.32 | 121.68 | 0 | 0 | 556,400 | 1.569 | 0.251 | 2.436 |
2018-11-12 | 125.92 | 122.59 | 126.34 | 120.5 | 0 | 0 | 747,000 | 1.557 | 0.263 | 2.424 |
2018-11-09 | 126.06 | 126.97 | 127.27 | 123.67 | 0 | 0 | 587,500 | 1.554 | 0.275 | 2.477 |
2018-11-08 | 128.35 | 127.33 | 129.13 | 125.52 | 0 | 0 | 550,800 | 1.556 | 0.267 | 2.483 |
2018-11-07 | 125.35 | 128.23 | 130.03 | 124.46 | 0 | 0 | 723,200 | 1.559 | 0.259 | 2.495 |
2018-11-06 | 124.22 | 123.16 | 126.9 | 122.33 | 0 | 0 | 495,100 | 1.556 | 0.258 | 2.438 |
2018-11-05 | 125.09 | 124.23 | 125.6 | 122 | 0 | 0 | 829,400 | 1.559 | 0.251 | 2.452 |
2018-11-02 | 126.65 | 125.12 | 129.56 | 123.82 | 0 | 0 | 910,400 | 1.546 | 0.335 | 2.464 |
2018-11-01 | 125.32 | 125.49 | 125.98 | 122 | 0 | 0 | 1,065,500 | 1.547 | 0.334 | 2.47 |
2018-10-31 | 124.73 | 125.2 | 131.23 | 120.1 | 0 | 0 | 2,252,300 | 1.552 | 0.344 | 2.468 |
2018-10-30 | 122.23 | 129.59 | 130.4 | 122 | 0 | 0 | 1,797,700 | 1.566 | 0.357 | 2.521 |
2018-10-29 | 127.92 | 123.87 | 129.32 | 121.74 | 0 | 0 | 1,062,900 | 1.559 | 0.343 | 2.456 |
2018-10-26 | 122.84 | 124.06 | 127.71 | 120 | 0 | 0 | 960,500 | 1.575 | 0.369 | 2.46 |
2018-10-25 | 124.45 | 127.38 | 129.55 | 124.15 | 0 | 0 | 738,100 | 1.577 | 0.357 | 2.5 |
2018-10-24 | 131.59 | 123.48 | 133.24 | 123.32 | 0 | 0 | 744,800 | 1.577 | 0.35 | 2.456 |
2018-10-23 | 130.02 | 131.8 | 132.86 | 128.25 | 0 | 0 | 743,300 | 1.555 | 0.348 | 2.555 |
2018-10-22 | 131.24 | 133.76 | 135.13 | 130.57 | 0 | 0 | 512,200 | 1.547 | 0.348 | 2.579 |
2018-10-19 | 134.89 | 130.92 | 136.13 | 130.42 | 0 | 0 | 837,200 | 1.55 | 0.334 | 2.549 |
2018-10-18 | 135.25 | 133.64 | 136.45 | 131.38 | 0 | 0 | 561,000 | 1.552 | 0.316 | 2.581 |
2018-10-17 | 137.86 | 136.51 | 137.99 | 133.57 | 0 | 0 | 657,000 | 1.552 | 0.306 | 2.615 |
2018-10-16 | 132 | 136.06 | 136.35 | 131.59 | 0 | 0 | 621,700 | 1.555 | 0.319 | 2.613 |
2018-10-15 | 130.8 | 129.84 | 131.8 | 128 | 0 | 0 | 602,300 | 1.545 | 0.308 | 2.545 |
2018-10-12 | 132.23 | 130.88 | 133.46 | 126.86 | 0 | 0 | 964,800 | 1.544 | 0.316 | 2.558 |
2018-10-11 | 127.5 | 126.12 | 133.64 | 125.33 | 0 | 0 | 1,315,400 | 1.542 | 0.297 | 2.505 |
2018-10-10 | 133.93 | 128.56 | 135.38 | 125.72 | 0 | 0 | 1,616,100 | 1.548 | 0.295 | 2.535 |
2018-10-09 | 133.87 | 134.8 | 137.4 | 132 | 0 | 0 | 561,700 | 1.551 | 0.31 | 2.609 |
2018-10-08 | 138.15 | 134.77 | 138.5 | 131.37 | 0 | 0 | 803,400 | 1.548 | 0.304 | 2.611 |
2018-10-05 | 140.17 | 139.05 | 143.44 | 135.2 | 0 | 0 | 945,000 | 1.55 | 0.331 | 2.66 |
2018-10-04 | 147.23 | 140.7 | 147.66 | 138.5 | 0 | 0 | 1,346,700 | 1.55 | 0.333 | 2.681 |
2018-10-03 | 148.44 | 147.6 | 149.81 | 146.01 | 0 | 0 | 750,400 | 1.544 | 0.361 | 2.758 |
2018-10-02 | 150.34 | 146.92 | 151.69 | 146.2 | 0 | 0 | 728,500 | 1.546 | 0.366 | 2.754 |