Nepal Stock Information
Stock Information and Tools
Nepse Index History (Source: Nepal Stock Exchange and other Media)
| S.N | Date | Open | High | Low | Close | Absolute | Percentage | Volume | Trunover |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2020-01-22 | 1,324.32 | 1,325.69 | 1,310.64 | 1,313.42 | 7.05 | -0.53% | 4,914,437 | 1,581,381,364 |
| 2 | 2020-01-21 | 1,318.65 | 1,331.28 | 1,309.14 | 1,320.47 | 3.36 | 0.26 % | 4,455,545 | 1,519,976,760 |
| 3 | 2020-01-20 | 1,342.70 | 1,359.32 | 1,308.62 | 1,317.11 | 26.54 | -1.98% | 5,846,238 | 1,970,387,993 |
| 4 | 2020-01-19 | 1,310.26 | 1,349.10 | 1,310.26 | 1,343.65 | 33.43 | 2.55 % | 6,131,418 | 2,090,877,917 |
| 5 | 2020-01-16 | 1,284.28 | 1,313.19 | 1,284.28 | 1,310.23 | 26 | 2.02 % | 5,025,563 | 1,699,995,107 |
| 6 | 2020-01-15 | 1,263.32 | 1,287.20 | 1,263.32 | 1,284.23 | 20.85 | 1.65033% | 2,179,674 | 659,451,365 |
| 7 | 2020-01-14 | 1,271.11 | 1,274.86 | 1,254.30 | 1,263.38 | 7.48 | -0.59% | 3,766,982 | 1,026,443,666 |
| 8 | 2020-01-13 | 1,260.01 | 1,285.50 | 1,259.34 | 1,270.86 | 15.14 | 1.21 % | 5,518,636 | 1,705,060,664 |
| 9 | 2020-01-12 | 1,213.19 | 1,255.72 | 1,213.19 | 1,255.72 | 42.61 | 3.51 % | 3,831,054 | 1,335,747,967 |
| 10 | 2020-01-09 | 1,209.87 | 1,216.23 | 1,206.49 | 1,213.11 | 3.51 | 0.29 % | 3,849,722 | 837,035,757 |
| 11 | 2020-01-08 | 1,217.82 | 1,223.66 | 1,207.26 | 1,209.60 | 7.32 | -0.6% | 2,185,397 | 730,852,345 |
| 12 | 2020-01-07 | 1,200.65 | 1,218.14 | 1,200.65 | 1,216.92 | 16.23 | 1.35 % | 3,880,950 | 1,102,736,748 |
| 13 | 2020-01-06 | 1,183.35 | 1,200.69 | 1,183.35 | 1,200.69 | 18.26 | 1.54 % | 2,683,610 | 842,582,150 |
| 14 | 2020-01-05 | 1,166.49 | 1,187.33 | 1,163.39 | 1,182.31 | 16.09 | 1.38 % | 2,082,718 | 712,357,241 |
| 15 | 2020-01-02 | 1,168.63 | 1,169.27 | 1,165.24 | 1,166.21 | 3.29 | -0.28% | 1,660,406 | 532,211,211 |
| 16 | 2020-01-01 | 1,166.52 | 1,169.50 | 1,163.99 | 1,169.50 | 3.47 | 0.3 % | 1,175,313 | 372,988,301 |
| 17 | 2019-12-31 | 1,168.61 | 1,171.48 | 1,163.02 | 1,166.03 | 1.92 | -0.16% | 1,302,986 | 442,256,156 |
| 18 | 2019-12-30 | 1,161.82 | 1,167.95 | 1,159.25 | 1,167.95 | 5.53 | 0.48 % | 1,491,044 | 622,363,488 |
| 19 | 2019-12-29 | 1,166.86 | 1,167.24 | 1,159.23 | 1,162.43 | 4.99 | -0.43% | 1,554,890 | 422,453,909 |
| 20 | 2019-12-26 | 1,167.74 | 1,170.45 | 1,165.94 | 1,167.41 | 0.62 | -0.05% | 1,641,211 | 588,677,887 |
| 21 | 2019-12-25 | 1,166.56 | 1,173.14 | 1,165.77 | 1,168.03 | 1.82 | 0.16 % | 1,681,838 | 538,340,829 |
| 22 | 2019-12-24 | 1,169.32 | 1,176.70 | 1,164.85 | 1,166.21 | 2.369 | -0.2027% | 2,029,815 | 721,642,965 |
| 23 | 2019-12-23 | 1,150.92 | 1,168.79 | 1,150.92 | 1,168.58 | 17.77 | 1.54 % | 1,754,363 | 595,764,544 |
| 24 | 2019-12-22 | 1,149.62 | 1,151.30 | 1,147.67 | 1,150.81 | 1.17 | 0.1 % | 1,488,304 | 374,466,465 |
| 25 | 2019-12-19 | 1,152.06 | 1,154.28 | 1,148.35 | 1,149.64 | 2.42 | -0.21% | 1,289,134 | 419,088,133 |
| 26 | 2019-12-18 | 1,155.32 | 1,158.15 | 1,150.14 | 1,152.07 | 3.3 | -0.29% | 947,853 | 294,709,858 |
| 27 | 2019-12-17 | 1,154.86 | 1,158.36 | 1,150.66 | 1,155.37 | 1.26 | 0.11 % | 840,677 | 279,244,135 |
| 28 | 2019-12-16 | 1,167.82 | 1,170.56 | 1,153.23 | 1,154.11 | 13.75 | -1.18% | 1,371,134 | 407,900,555 |
| 29 | 2019-12-15 | 1,172.44 | 1,181.70 | 1,167.86 | 1,167.86 | 4.78 | -0.41% | 2,072,236 | 686,076,111 |
| 30 | 2019-12-12 | 1,162.25 | 1,175.30 | 1,159.91 | 1,172.64 | 11.17 | 0.96 % | 2,102,061 | 764,025,213 |
| 31 | 2019-12-11 | 1,155.05 | 1,166.15 | 1,153.14 | 1,161.47 | 10.11 | 0.88 % | 2,043,605 | 551,377,852 |
| 32 | 2019-12-10 | 1,149.09 | 1,158.11 | 1,147.43 | 1,151.36 | 2.48 | 0.22 % | 1,653,490 | 498,498,741 |
| 33 | 2019-12-09 | 1,135.36 | 1,155.06 | 1,132.88 | 1,148.89 | 13.51 | 1.19 % | 1,459,700 | 464,220,392 |
| 34 | 2019-12-08 | 1,131.92 | 1,135.37 | 1,125.81 | 1,135.37 | 3.45 | 0.31 % | 987,739 | 287,527,825 |
| 35 | 2019-12-05 | 1,124.47 | 1,134.93 | 1,124.44 | 1,131.92 | 7.45 | 0.66 % | 1,095,188 | 358,839,860 |
| 36 | 2019-12-04 | 1,116.12 | 1,128.00 | 1,116.12 | 1,124.47 | 8.73 | 0.78 % | 990,274 | 308,214,465 |
| 37 | 2019-12-03 | 1,112.06 | 1,117.82 | 1,111.19 | 1,115.74 | 3.75 | 0.34 % | 1,010,991 | 266,801,558 |
| 38 | 2019-12-02 | 1,112.87 | 1,113.73 | 1,110.98 | 1,111.99 | 0.86 | -0.08% | 826,368 | 232,259,331 |
| 39 | 2019-12-01 | 1,112.79 | 1,114.31 | 1,109.97 | 1,112.85 | 0.069 | 0.0062% | 675,038 | 206,314,318 |
| 40 | 2019-11-28 | 1,117.64 | 1,119.63 | 1,112.79 | 1,112.79 | 4.67 | -0.42% | 1,271,006 | 243,391,320 |
| 41 | 2019-11-27 | 1,109.09 | 1,117.46 | 1,108.02 | 1,117.46 | 8.3 | 0.75 % | 738,446 | 212,363,736 |
| 42 | 2019-11-26 | 1,110.11 | 1,112.15 | 1,102.46 | 1,110.08 | 0.91 | -0.08% | 1,134,015 | 295,869,180 |
| 43 | 2019-11-25 | 1,110.08 | 1,110.08 | 1,110.08 | 1,110.08 | -0.001 | -0.0001% | 1,078,016 | 288,858,482 |
| 44 | 2019-11-24 | 1,120.62 | 1,121.94 | 1,108.76 | 1,110.08 | 10.54 | -0.94% | 929,744 | 280,534,415 |
| 45 | 2019-11-21 | 1,128.34 | 1,128.69 | 1,118.10 | 1,120.60 | 7.74 | -0.69% | 1,050,412 | 297,797,071 |
| 46 | 2019-11-20 | 1,130.01 | 1,139.74 | 1,127.63 | 1,128.34 | 1.65 | -0.15% | 1,097,920 | 303,724,204 |
| 47 | 2019-11-19 | 1,131.13 | 1,132.40 | 1,127.91 | 1,129.99 | 1.14 | -0.1% | 1,016,040 | 259,330,595 |
| 48 | 2019-11-18 | 1,131.40 | 1,133.43 | 1,128.00 | 1,131.12 | 0.24 | -0.02% | 1,188,845 | 356,861,857 |
| 49 | 2019-11-17 | 1,135.73 | 1,137.25 | 1,129.15 | 1,131.36 | 4.59 | -0.4% | 1,167,605 | 355,159,768 |
| 50 | 2019-11-14 | 1,135.15 | 1,139.41 | 1,133.67 | 1,135.95 | 0.79 | 0.07 % | 833,881 | 228,357,493 |
| 51 | 2019-11-13 | 1,140.65 | 1,140.65 | 1,133.49 | 1,135.16 | 4.8 | -0.42% | 908,363 | 275,427,886 |
| 52 | 2019-11-12 | 1,146.14 | 1,147.06 | 1,138.57 | 1,139.96 | 5.61 | -0.49% | 1,082,815 | 379,849,435 |
| 53 | 2019-11-11 | 1,132.70 | 1,147.74 | 1,132.70 | 1,145.57 | 13.77 | 1.22 % | 1,995,048 | 549,998,241 |
| 54 | 2019-11-10 | 1,132.47 | 1,135.90 | 1,129.89 | 1,131.80 | 0.18 | -0.02% | 1,008,809 | 293,149,044 |
| 55 | 2019-11-07 | 1,138.27 | 1,139.36 | 1,131.33 | 1,131.97 | 6.05 | -0.53% | 1,296,877 | 374,150,571 |
| 56 | 2019-11-06 | 1,139.49 | 1,141.08 | 1,136.74 | 1,138.02 | 6.05 | -0.53% | 750,033 | 206,253,845 |
| 57 | 2019-11-05 | 1,140.21 | 1,141.86 | 1,138.66 | 1,139.45 | 0.81 | -0.07% | 1,058,896 | 284,472,501 |
| 58 | 2019-11-04 | 1,139.57 | 1,141.13 | 1,135.96 | 1,140.26 | 0.97 | 0.09 % | 759,712 | 191,854,333 |
| 59 | 2019-11-03 | 1,145.83 | 1,146.88 | 1,136.39 | 1,139.29 | 6.88 | -0.6% | 784,740 | 175,544,472 |
| 60 | 2019-10-31 | 1,149.74 | 1,151.48 | 1,143.07 | 1,146.17 | 3.17 | -0.28% | 1,060,196 | 254,312,462 |
| 61 | 2019-10-24 | 1,142.41 | 1,150.47 | 1,141.39 | 1,149.34 | 6.73 | 0.59 % | 1,204,015 | 327,632,258 |
| 62 | 2019-10-23 | 1,135.40 | 1,142.82 | 1,135.40 | 1,142.60 | 7.79 | 0.69 % | 604,728 | 163,757,847 |
| 63 | 2019-10-22 | 1,132.45 | 1,134.81 | 1,130.21 | 1,134.79 | 2.4 | 0.21 % | 645,453 | 165,296,005 |
| 64 | 2019-10-21 | 1,133.73 | 1,135.84 | 1,130.14 | 1,132.40 | 1.33 | -0.12% | 608,601 | 164,349,536 |
| 65 | 2019-10-20 | 1,137.69 | 1,138.99 | 1,132.58 | 1,133.71 | 4.03 | -0.35% | 421,474 | 113,359,956 |
| 66 | 2019-10-17 | 1,137.03 | 1,140.38 | 1,135.87 | 1,137.75 | 0.71 | 0.06 % | 998,000 | 182,994,905 |
| 67 | 2019-10-16 | 1,142.39 | 1,142.71 | 1,136.00 | 1,137.03 | -5.01 | -0.44 % | 395,947 | 110,429,530 |
| 68 | 2019-10-15 | 1,138.38 | 1,142.04 | 1,135.86 | 1,142.04 | 5.01 | -0.44% | 765,897 | 222,452,077 |
| 69 | 2019-10-14 | 1,149.01 | 1,151.52 | 1,135.04 | 1,136.96 | 12.05 | -1.05% | 833,753 | 218,635,691 |
| 70 | 2019-10-10 | 1,149.03 | 1,151.81 | 1,148.13 | 1,149.01 | 0.39 | -0.03% | 232,619 | 63,845,411 |
| 71 | 2019-10-03 | 1,142.44 | 1,149.40 | 1,138.58 | 1,149.40 | 8.69 | 0.76 % | 647,562 | 176,633,514 |
| 72 | 2019-10-02 | 1,145.69 | 1,149.70 | 1,140.07 | 1,140.71 | 4.98 | -0.44% | 785,740 | 203,287,237 |
| 73 | 2019-10-01 | 1,135.05 | 1,146.11 | 1,134.82 | 1,145.69 | 10.13 | 0.89 % | 1,386,028 | 311,488,652 |
| 74 | 2019-09-30 | 1,125.49 | 1,135.56 | 1,121.09 | 1,135.56 | 10.42 | 0.93 % | 633,951 | 168,828,923 |
| 75 | 2019-09-29 | 1,129.81 | 1,131.87 | 1,123.66 | 1,125.14 | 4.66 | -0.41% | 924,190 | 241,498,554 |
| 76 | 2019-09-26 | 1,131.52 | 1,133.80 | 1,128.61 | 1,129.80 | 1.73 | -0.15% | 799,128 | 212,541,352 |
| 77 | 2019-09-25 | 1,134.56 | 1,135.26 | 1,130.88 | 1,131.53 | 3.03 | -0.27% | 777,735 | 166,921,799 |
| 78 | 2019-09-24 | 1,140.99 | 1,141.62 | 1,132.72 | 1,134.56 | -6.422 | -0.5629% | 873,079 | 218,278,449 |
| 79 | 2019-09-23 | 1,139.92 | 1,147.85 | 1,137.87 | 1,140.98 | 1.73 | 0.15 % | 743,315 | 177,279,039 |
| 80 | 2019-09-22 | 1,155.30 | 1,157.79 | 1,135.18 | 1,139.25 | 16.05 | -1.39% | 848,662 | 226,950,238 |
| 81 | 2019-09-19 | 1,173.44 | 1,178.28 | 1,155.30 | 1,155.30 | 18.12 | -1.54% | 1,224,572 | 399,930,871 |
| 82 | 2019-09-18 | 1,150.65 | 1,173.14 | 1,150.65 | 1,172.15 | 22.68 | 1.97 % | 1,645,877 | 476,833,847 |
| 83 | 2019-09-17 | 1,127.26 | 1,152.51 | 1,127.26 | 1,150.74 | 26.91 | 2.39 % | 1,377,946 | 383,957,426 |
| 84 | 2019-09-16 | 1,140.49 | 1,140.55 | 1,122.02 | 1,123.83 | 16.18 | -1.42% | 1,248,409 | 343,918,221 |
| 85 | 2019-09-15 | 1,157.68 | 1,160.55 | 1,140.01 | 1,140.01 | 17.87 | -1.54% | 1,090,218 | 288,099,912 |
| 86 | 2019-09-12 | 1,163.71 | 1,164.09 | 1,156.37 | 1,157.88 | 5.33 | -0.46% | 1,556,790 | 376,184,491 |
| 87 | 2019-09-11 | 1,166.68 | 1,168.06 | 1,161.95 | 1,163.21 | 3.46 | -0.3% | 1,503,928 | 341,745,136 |
| 88 | 2019-09-10 | 1,168.91 | 1,172.82 | 1,161.20 | 1,166.67 | -2.242 | -0.1918% | 1,503,928 | 341,745,136 |
| 89 | 2019-09-09 | 1,178.47 | 1,180.28 | 1,166.09 | 1,168.91 | 9.54 | -0.81% | 1,428,838 | 299,200,764 |
| 90 | 2019-09-08 | 1,192.07 | 1,192.33 | 1,176.41 | 1,178.46 | 12.61 | -1.06% | 1,173,488 | 305,310,719 |
| 91 | 2019-09-05 | 1,195.89 | 1,196.92 | 1,189.05 | 1,191.07 | 3.7 | -0.31% | 957,881 | 290,177,357 |
| 92 | 2019-09-04 | 1,192.21 | 1,198.48 | 1,183.40 | 1,194.77 | 3.87 | 0.32 % | 1,422,112 | 436,444,688 |
| 93 | 2019-09-03 | 1,170.87 | 1,190.90 | 1,156.72 | 1,190.90 | 20.57 | 1.76 % | 2,184,271 | 510,552,041 |
| 94 | 2019-09-02 | 1,184.93 | 1,190.88 | 1,167.81 | 1,170.34 | 14.45 | -1.22% | 1,380,660 | 407,569,712 |
| 95 | 2019-09-01 | 1,196.60 | 1,198.51 | 1,184.06 | 1,184.78 | 11.63 | -0.97% | 1,104,395 | 297,398,003 |
| 96 | 2019-08-29 | 1,198.49 | 1,201.23 | 1,194.09 | 1,196.41 | 1.33 | -0.11% | 975,834 | 277,359,659 |
| 97 | 2019-08-28 | 1,209.70 | 1,213.46 | 1,197.32 | 1,197.75 | 10.26 | -0.85% | 1,319,806 | 371,944,429 |
| 98 | 2019-08-27 | 1,203.42 | 1,212.30 | 1,203.40 | 1,208.00 | 4.87 | 0.41 % | 850,386 | 244,668,209 |
| 99 | 2019-08-26 | 1,209.70 | 1,210.24 | 1,199.31 | 1,203.13 | 6.49 | -0.54% | 1,603,326 | 380,596,571 |
| 100 | 2019-08-25 | 1,212.76 | 1,213.23 | 1,201.71 | 1,209.62 | 3.45 | -0.28% | 1,275,623 | 350,269,509 |
| 101 | 2019-08-22 | 1,214.37 | 1,220.90 | 1,212.43 | 1,213.06 | 0.99 | -0.08% | 1,077,720 | 261,670,203 |
| 102 | 2019-08-21 | 1,213.96 | 1,216.30 | 1,209.77 | 1,214.05 | 0.42 | 0.03 % | 1,270,118 | 292,641,718 |
| 103 | 2019-08-20 | 1,222.04 | 1,222.87 | 1,212.10 | 1,213.63 | 8.43 | -0.69% | 1,173,510 | 272,509,020 |
| 104 | 2019-08-19 | 1,214.96 | 1,229.50 | 1,210.80 | 1,222.06 | 7.23 | 0.6 % | 1,477,435 | 389,625,265 |
| 105 | 2019-08-18 | 1,224.03 | 1,226.07 | 1,214.33 | 1,214.83 | 9.2 | -0.75% | 1,101,776 | 329,527,915 |
| 106 | 2019-08-15 | 1,225.11 | 1,226.06 | 1,221.80 | 1,224.03 | 1.86 | -0.15% | 1,610,540 | 424,323,128 |
| 107 | 2019-08-14 | 1,230.97 | 1,231.49 | 1,224.43 | 1,225.90 | 5.17 | -0.42% | 1,069,690 | 257,285,001 |
| 108 | 2019-08-12 | 1,234.68 | 1,236.82 | 1,232.11 | 1,233.85 | 0.13 | 0.01 % | 1,815,914 | 312,766,743 |
| 109 | 2019-08-11 | 1,236.62 | 1,237.97 | 1,229.69 | 1,233.71 | 4.84 | -0.39% | 1,145,507 | 311,756,856 |
| 110 | 2019-08-08 | 1,248.91 | 1,248.91 | 1,237.70 | 1,237.74 | 9.92 | -0.79% | 1,877,542 | 454,629,575 |
| 111 | 2019-08-07 | 1,245.20 | 1,249.98 | 1,239.55 | 1,248.48 | 2.75 | 0.22 % | 1,138,639 | 368,645,669 |
| 112 | 2019-08-06 | 1,255.74 | 1,255.74 | 1,243.74 | 1,245.73 | 9.36 | -0.75% | 1,449,697 | 450,755,182 |
| 113 | 2019-08-05 | 1,260.30 | 1,261.63 | 1,253.50 | 1,255.09 | 4.55 | -0.36% | 1,505,506 | 443,205,481 |
| 114 | 2019-08-04 | 1,263.87 | 1,266.37 | 1,258.27 | 1,259.64 | 4.2 | -0.33% | 1,467,464 | 474,151,729 |
| 115 | 2019-08-01 | 1,265.52 | 1,270.88 | 1,262.55 | 1,263.84 | 1.74 | -0.14% | 2,060,678 | 590,588,239 |
| 116 | 2019-07-31 | 1,259.53 | 1,267.73 | 1,257.91 | 1,265.57 | 6.2 | 0.49 % | 1,261,590 | 357,836,185 |
| 117 | 2019-07-30 | 1,256.01 | 1,262.16 | 1,256.01 | 1,259.37 | 3.39 | 0.27 % | 1,013,794 | 294,305,023 |
| 118 | 2019-07-29 | 1,252.72 | 1,259.69 | 1,252.72 | 1,255.98 | 3.18 | 0.25 % | 1,208,342 | 350,812,572 |
| 119 | 2019-07-28 | 1,266.63 | 1,266.63 | 1,250.18 | 1,252.80 | 17.11 | -1.35% | 1,937,041 | 492,673,652 |
| 120 | 2019-07-25 | 1,284.41 | 1,284.41 | 1,269.35 | 1,269.92 | 14.15 | -1.1% | 2,198,126 | 550,532,146 |
| 121 | 2019-07-24 | 1,277.48 | 1,284.99 | 1,276.07 | 1,284.07 | 6.9 | 0.54 % | 1,346,330 | 443,481,391 |
| 122 | 2019-07-23 | 1,271.24 | 1,279.42 | 1,271.22 | 1,277.17 | 5.94 | 0.47 % | 1,444,192 | 368,980,860 |
| 123 | 2019-07-22 | 1,268.77 | 1,272.38 | 1,267.92 | 1,271.23 | 2.48 | 0.2 % | 1,084,553 | 316,643,421 |
| 124 | 2019-07-21 | 1,276.29 | 1,276.31 | 1,265.60 | 1,268.74 | 3.75 | -0.29% | 1,119,563 | 298,157,116 |
| 125 | 2019-07-18 | 1,275.71 | 1,283.63 | 1,272.49 | 1,272.49 | 2.37 | -0.19% | 1,250,708 | 411,369,299 |
| 126 | 2019-07-17 | 1,258.94 | 1,274.86 | 1,258.81 | 1,274.86 | 15.85 | 1.26 % | 1,375,190 | 426,743,458 |
| 127 | 2019-07-16 | 1,285.48 | 1,285.50 | 1,256.46 | 1,259.01 | 4.45 | 0.35 % | 1,956,630 | 347,289,275 |
| 128 | 2019-07-15 | 1,250.09 | 1,254.56 | 1,249.17 | 1,254.56 | 5.08 | 0.41 % | 2,973,843 | 430,525,917 |
| 129 | 2019-07-14 | 1,248.94 | 1,253.09 | 1,248.59 | 1,249.49 | 0.95 | 0.08 % | 1,042,646 | 285,214,572 |
| 130 | 2019-07-11 | 1,249.46 | 1,251.09 | 1,247.63 | 1,248.53 | 0.62 | -0.05% | 1,654,251 | 460,036,571 |
| 131 | 2019-07-10 | 1,250.43 | 1,251.89 | 1,246.15 | 1,249.15 | 1.12 | -0.09% | 2,998,947 | 573,447,509 |
| 132 | 2019-07-09 | 1,247.41 | 1,252.20 | 1,244.36 | 1,250.27 | 2.92 | 0.23 % | 1,607,672 | 468,263,770 |
| 133 | 2019-07-08 | 1,256.15 | 1,257.57 | 1,245.62 | 1,247.35 | 8.7 | -0.69% | 2,910,153 | 591,053,812 |
| 134 | 2019-07-07 | 1,262.98 | 1,263.82 | 1,255.01 | 1,256.04 | 4.45 | -0.35% | 2,216,493 | 540,529,465 |
| 135 | 2019-07-04 | 1,269.48 | 1,272.79 | 1,258.87 | 1,260.47 | 8.27 | -0.65% | 8,985,353 | 670,169,929 |
| 136 | 2019-07-03 | 1,253.52 | 1,270.04 | 1,249.50 | 1,268.68 | 15.62 | 1.25 % | 2,064,913 | 550,247,813 |
| 137 | 2019-07-02 | 1,242.83 | 1,253.06 | 1,238.77 | 1,253.06 | 11.02 | 0.89 % | 1,466,897 | 429,477,288 |
| 138 | 2019-07-01 | 1,245.58 | 1,245.68 | 1,237.43 | 1,241.61 | 2.86 | -0.23% | 1,221,400 | 374,725,075 |
| 139 | 2019-06-30 | 1,258.31 | 1,258.85 | 1,244.81 | 1,244.89 | 12.27 | -0.98% | 2,361,500 | 645,099,037 |
| 140 | 2019-06-27 | 1,259.16 | 1,260.43 | 1,256.63 | 1,257.15 | 1.14 | -0.09% | 1,841,029 | 624,764,436 |
| 141 | 2019-06-26 | 1,261.10 | 1,261.49 | 1,255.45 | 1,258.29 | 2.78 | -0.22% | 1,413,357 | 570,123,481 |
| 142 | 2019-06-25 | 1,260.23 | 1,264.52 | 1,259.35 | 1,261.07 | 0.96 | 0.08 % | 1,324,519 | 364,773,330 |
| 143 | 2019-06-24 | 1,254.67 | 1,260.10 | 1,253.01 | 1,260.10 | 5.75 | 0.46 % | 1,504,672 | 481,492,821 |
| 144 | 2019-06-23 | 1,264.53 | 1,264.53 | 1,253.43 | 1,254.35 | 10.01 | -0.79% | 1,575,340 | 481,859,743 |
| 145 | 2019-06-20 | 1,258.90 | 1,266.33 | 1,257.93 | 1,264.36 | 5.9 | 0.47 % | 1,375,541 | 375,315,204 |
| 146 | 2019-06-19 | 1,258.25 | 1,262.11 | 1,256.72 | 1,258.46 | 0.2 | -0.02% | 980,919 | 304,189,645 |
| 147 | 2019-06-18 | 1,261.04 | 1,263.56 | 1,258.36 | 1,258.66 | 2.23 | -0.18% | 1,226,686 | 359,411,305 |
| 148 | 2019-06-17 | 1,259.38 | 1,264.97 | 1,254.52 | 1,260.90 | 2.63 | 0.21 % | 1,373,120 | 403,538,147 |
| 149 | 2019-06-16 | 1,271.18 | 1,271.27 | 1,256.85 | 1,258.27 | 11.36 | -0.89% | 1,473,808 | 472,520,811 |
| 150 | 2019-06-13 | 1,272.91 | 1,274.83 | 1,264.46 | 1,269.55 | 2.92 | -0.23% | 1,423,687 | 456,506,945 |
| 151 | 2019-06-12 | 1,276.09 | 1,277.04 | 1,267.17 | 1,272.49 | 3.5 | -0.27% | 1,871,809 | 502,682,881 |
| 152 | 2019-06-11 | 1,276.26 | 1,281.32 | 1,274.82 | 1,275.99 | 0.17 | 0.01 % | 1,509,885 | 480,876,986 |
| 153 | 2019-06-10 | 1,285.49 | 1,289.54 | 1,274.62 | 1,275.82 | 8.78 | -0.69% | 2,072,282 | 610,334,831 |
| 154 | 2019-06-06 | 1,296.50 | 1,296.80 | 1,284.59 | 1,284.59 | 4.69 | -0.36% | 1,859,248 | 588,822,625 |
| 155 | 2019-06-04 | 1,292.86 | 1,297.91 | 1,286.37 | 1,289.28 | 3.56 | -0.28% | 2,252,546 | 715,478,612 |
| 156 | 2019-06-03 | 1,306.88 | 1,308.63 | 1,291.02 | 1,292.84 | 12.84 | -0.98% | 2,176,370 | 698,739,706 |
| 157 | 2019-06-02 | 1,317.91 | 1,317.91 | 1,304.53 | 1,305.68 | 13.79 | -1.05% | 2,078,091 | 753,257,209 |
| 158 | 2019-05-30 | 1,328.62 | 1,349.38 | 1,317.67 | 1,319.47 | 5.58 | 0.43 % | 4,894,681 | 1,528,151,792 |
| 159 | 2019-05-29 | 1,307.30 | 1,315.16 | 1,307.13 | 1,313.88 | 8.39 | 0.64 % | 2,628,420 | 900,805,960 |
| 160 | 2019-05-28 | 1,304.22 | 1,307.08 | 1,300.45 | 1,305.49 | 2.53 | 0.19 % | 2,412,962 | 756,891,613 |
| 161 | 2019-05-27 | 1,302.98 | 1,309.90 | 1,298.36 | 1,302.96 | 0.34 | 0.03 % | 1,701,064 | 519,556,793 |
| 162 | 2019-05-26 | 1,315.97 | 1,317.86 | 1,301.32 | 1,302.61 | 11.93 | -0.91% | 2,054,286 | 626,201,666 |
| 163 | 2019-05-23 | 1,321.69 | 1,324.15 | 1,309.12 | 1,314.55 | 5.08 | -0.39% | 2,943,304 | 932,644,887 |
| 164 | 2019-05-22 | 1,314.94 | 1,322.47 | 1,314.82 | 1,319.63 | 7.49 | 0.57 % | 3,436,937 | 966,693,249 |
| 165 | 2019-05-21 | 1,308.40 | 1,317.79 | 1,304.59 | 1,312.14 | 4.42 | 0.34 % | 3,102,284 | 814,452,267 |
| 166 | 2019-05-20 | 1,319.21 | 1,322.85 | 1,305.43 | 1,307.71 | 9.13 | -0.69% | 3,398,680 | 1,220,507,485 |
| 167 | 2019-05-19 | 1,319.33 | 1,322.09 | 1,312.81 | 1,316.84 | 1.87 | -0.14% | 3,275,233 | 1,088,798,225 |
| 168 | 2019-05-16 | 1,322.68 | 1,326.69 | 1,313.93 | 1,318.71 | 2.29 | -0.17% | 2,992,663 | 947,656,516 |
| 169 | 2019-05-15 | 1,316.79 | 1,334.06 | 1,316.21 | 1,321.00 | 5.55 | 0.42 % | 4,043,157 | 1,330,314,247 |
| 170 | 2019-05-14 | 1,307.84 | 1,321.00 | 1,307.84 | 1,315.45 | 14.12 | 1.08 % | 3,166,467 | 1,037,258,729 |
| 171 | 2019-05-13 | 1,295.99 | 1,301.68 | 1,295.99 | 1,301.34 | 6.3 | 0.49 % | 2,392,403 | 786,412,808 |
| 172 | 2019-05-12 | 1,292.12 | 1,295.03 | 1,284.17 | 1,295.03 | 3.07 | 0.24 % | 2,669,059 | 847,699,661 |
| 173 | 2019-05-09 | 1,297.57 | 1,302.62 | 1,290.11 | 1,291.96 | 5.64 | -0.43% | 3,585,695 | 947,347,776 |
| 174 | 2019-05-08 | 1,301.39 | 1,304.15 | 1,295.32 | 1,297.60 | 3.68 | -0.28% | 1,907,783 | 507,934,919 |
| 175 | 2019-05-07 | 1,298.35 | 1,311.18 | 1,295.73 | 1,301.28 | 1.87 | 0.14 % | 2,520,790 | 728,828,745 |
| 176 | 2019-05-06 | 1,278.00 | 1,299.41 | 1,270.06 | 1,299.41 | 21.73 | 1.7 % | 2,075,040 | 633,653,529 |
| 177 | 2019-05-05 | 1,293.71 | 1,293.71 | 1,276.73 | 1,277.68 | 16.71 | -1.29% | 2,312,530 | 650,378,454 |
| 178 | 2019-05-02 | 1,298.80 | 1,300.43 | 1,282.95 | 1,294.39 | 4.21 | -0.32% | 1,803,026 | 587,855,113 |
| 179 | 2019-04-30 | 1,310.65 | 1,316.53 | 1,296.07 | 1,298.60 | 11.7 | -0.89% | 2,967,358 | 950,086,936 |
| 180 | 2019-04-29 | 1,318.44 | 1,322.95 | 1,299.09 | 1,310.31 | 4.21 | -0.32% | 3,016,480 | 1,197,769,008 |
| 181 | 2019-04-28 | 1,293.77 | 1,322.88 | 1,293.77 | 1,314.51 | 22.39 | 1.73 % | 4,921,084 | 1,675,938,820 |
| 182 | 2019-04-25 | 1,279.67 | 1,296.92 | 1,279.67 | 1,292.12 | 12.83 | 1 % | 4,522,036 | 1,358,435,517 |
| 183 | 2019-04-24 | 1,265.11 | 1,280.84 | 1,261.69 | 1,279.29 | 19.14 | 1.52 % | 3,408,374 | 950,304,410 |
| 184 | 2019-04-23 | 1,256.61 | 1,268.32 | 1,248.50 | 1,260.68 | 3.74 | 0.3 % | 1,801,522 | 614,147,411 |
| 185 | 2019-04-22 | 1,264.77 | 1,280.08 | 1,247.65 | 1,256.94 | 7.26 | -0.57% | 3,259,496 | 1,046,039,903 |
| 186 | 2019-04-21 | 1,232.53 | 1,264.20 | 1,230.22 | 1,264.20 | 31.89 | 2.59 % | 3,375,153 | 1,036,932,732 |
| 187 | 2019-04-18 | 1,217.11 | 1,232.26 | 1,214.95 | 1,232.26 | 15.22 | 1.25 % | 2,464,165 | 751,211,764 |
| 188 | 2019-04-17 | 1,212.34 | 1,223.42 | 1,210.35 | 1,217.04 | 4.99 | 0.41 % | 2,801,613 | 821,698,010 |
| 189 | 2019-04-16 | 1,187.73 | 1,212.05 | 1,187.73 | 1,212.05 | 23.33 | 1.96 % | 2,411,650 | 742,718,751 |
| 190 | 2019-04-15 | 1,184.22 | 1,188.71 | 1,181.95 | 1,188.71 | 4.7 | 0.4 % | 964,598 | 304,576,782 |
| 191 | 2019-04-11 | 1,184.29 | 1,189.98 | 1,180.18 | 1,184.02 | 0.59 | -0.05% | 1,251,241 | 396,421,501 |
| 192 | 2019-04-10 | 1,181.72 | 1,187.98 | 1,174.88 | 1,184.61 | 3.52 | 0.3 % | 1,612,396 | 410,494,632 |
| 193 | 2019-04-09 | 1,191.78 | 1,194.62 | 1,180.00 | 1,181.10 | 10.58 | -0.89% | 2,788,886 | 735,159,992 |
| 194 | 2019-04-08 | 1,183.46 | 1,197.88 | 1,179.47 | 1,191.68 | 9.32 | 0.79 % | 2,951,478 | 906,936,763 |
| 195 | 2019-04-07 | 1,164.94 | 1,182.36 | 1,161.66 | 1,182.36 | 17.16 | 1.47 % | 1,887,373 | 543,955,642 |
| 196 | 2019-04-04 | 1,165.85 | 1,169.87 | 1,159.90 | 1,165.20 | 0.64 | -0.05% | 1,769,700 | 423,492,663 |
| 197 | 2019-04-03 | 1,163.71 | 1,172.40 | 1,158.79 | 1,165.84 | 2.01 | 0.17 % | 2,029,015 | 545,818,619 |
| 198 | 2019-04-02 | 1,153.89 | 1,164.41 | 1,153.89 | 1,163.47 | 13.72 | 1.19 % | 1,893,120 | 500,881,738 |
| 199 | 2019-04-01 | 1,142.65 | 1,152.05 | 1,142.06 | 1,149.99 | 6.43 | 0.56 % | 1,265,662 | 352,810,750 |
| 200 | 2019-03-31 | 1,145.95 | 1,149.81 | 1,139.68 | 1,143.09 | 0.91 | -0.08% | 950,643 | 266,606,810 |
| 201 | 2019-03-28 | 1,142.00 | 1,144.53 | 1,140.56 | 1,144.53 | 2.01 | 0.18 % | 989,177 | 251,596,524 |
| 202 | 2019-03-27 | 1,140.69 | 1,142.81 | 1,140.16 | 1,142.61 | 1.89 | 0.17 % | 2,226,850 | 486,641,079 |
| 203 | 2019-03-26 | 1,138.86 | 1,140.90 | 1,136.70 | 1,140.72 | 2.07 | 0.18 % | 882,885 | 215,121,580 |
| 204 | 2019-03-25 | 1,134.65 | 1,139.71 | 1,132.06 | 1,138.67 | 3.87 | 0.34 % | 929,397 | 242,727,755 |
| 205 | 2019-03-24 | 1,141.33 | 1,142.14 | 1,131.14 | 1,134.80 | 5.78 | -0.51% | 830,068 | 232,401,131 |
| 206 | 2019-03-21 | 1,148.61 | 1,150.30 | 1,140.00 | 1,140.60 | 6.86 | -0.6% | 974,726 | 272,494,565 |
| 207 | 2019-03-19 | 1,155.72 | 1,158.78 | 1,147.15 | 1,147.15 | 6.83 | -0.59% | 534,995 | 148,633,245 |
| 208 | 2019-03-18 | 1,161.05 | 1,164.62 | 1,153.98 | 1,153.98 | 7.47 | -0.64% | 1,393,558 | 360,709,780 |
| 209 | 2019-03-17 | 1,156.18 | 1,165.19 | 1,156.18 | 1,161.45 | 5.99 | 0.52 % | 1,477,892 | 371,236,251 |
| 210 | 2019-03-14 | 1,149.64 | 1,156.19 | 1,142.89 | 1,155.50 | 5.37 | 0.46 % | 1,357,796 | 494,100,659 |
| 211 | 2019-03-13 | 1,157.85 | 1,166.24 | 1,150.10 | 1,150.10 | 13.16 | -1.13% | 1,480,062 | 428,341,152 |
| 212 | 2019-03-12 | 1,148.69 | 1,163.26 | 1,143.99 | 1,163.26 | 20.33 | 1.78 % | 1,954,056 | 527,735,558 |
| 213 | 2019-03-11 | 1,129.51 | 1,142.93 | 1,125.94 | 1,142.93 | 14.28 | 1.26 % | 1,347,048 | 402,840,213 |
| 214 | 2019-03-10 | 1,127.29 | 1,129.41 | 1,118.21 | 1,128.71 | 0.94 | 0.08 % | 322,242 | 93,842,861 |
| 215 | 2019-03-07 | 1,112.45 | 1,127.77 | 1,112.45 | 1,127.77 | 16.01 | 1.44 % | 1,168,304 | 293,938,203 |
| 216 | 2019-03-06 | 1,103.17 | 1,111.76 | 1,100.97 | 1,111.76 | 9.12 | 0.83 % | 826,013 | 224,666,128 |
| 217 | 2019-03-05 | 1,100.95 | 1,104.61 | 1,098.95 | 1,102.64 | 2.06 | 0.19 % | 733,422 | 225,231,443 |
| 218 | 2019-03-03 | 1,108.26 | 1,108.84 | 1,100.58 | 1,100.58 | 4.95 | -0.45% | 873,495 | 235,320,940 |
| 219 | 2019-02-27 | 1,103.65 | 1,111.04 | 1,103.17 | 1,105.53 | 2.97 | 0.27 % | 809,463 | 219,939,261 |
| 220 | 2019-02-26 | 1,109.77 | 1,110.22 | 1,101.59 | 1,102.56 | 7.17 | -0.65% | 653,028 | 165,672,285 |
| 221 | 2019-02-25 | 1,102.45 | 1,109.73 | 1,100.13 | 1,109.73 | 7.41 | 0.67 % | 720,845 | 203,839,864 |
| 222 | 2019-02-24 | 1,115.20 | 1,115.25 | 1,102.32 | 1,102.32 | 10.75 | -0.97% | 698,542 | 209,997,569 |
| 223 | 2019-02-21 | 1,113.60 | 1,114.14 | 1,110.15 | 1,113.07 | 0.84 | 0.08 % | 475,766 | 164,478,688 |
| 224 | 2019-02-20 | 1,128.97 | 1,128.97 | 1,112.33 | 1,112.23 | 12.72 | -1.13% | 681,138 | 166,173,628 |
| 225 | 2019-02-19 | 1,103.35 | 1,124.23 | 1,102.30 | 1,124.23 | 22.44 | 2.04 % | 714,876 | 214,588,619 |
| 226 | 2019-02-18 | 1,110.27 | 1,111.14 | 1,101.81 | 1,102.51 | 7.21 | -0.65% | 876,208 | 234,594,381 |
| 227 | 2019-02-17 | 1,117.70 | 1,122.10 | 1,107.92 | 1,109.72 | 3.15 | -0.28% | 828,823 | 210,726,447 |
| 228 | 2019-02-14 | 1,120.19 | 1,120.30 | 1,112.15 | 1,112.87 | 8.21 | -0.73% | 8,095,072 | 2,166,506,465 |
| 229 | 2019-02-13 | 1,129.86 | 1,132.39 | 1,121.08 | 1,121.08 | 7.11 | -0.63% | 812,387 | 238,836,838 |
| 230 | 2019-02-12 | 1,131.32 | 1,132.50 | 1,126.42 | 1,128.19 | 0.67 | -0.06% | 846,780 | 194,159,965 |
| 231 | 2019-02-11 | 1,126.46 | 1,132.37 | 1,124.51 | 1,128.86 | 1.34 | 0.12 % | 687,336 | 202,714,022 |
| 232 | 2019-02-10 | 1,138.62 | 1,138.86 | 1,125.83 | 1,127.53 | 12.05 | -1.06% | 782,477 | 235,194,883 |
| 233 | 2019-02-07 | 1,139.29 | 1,140.62 | 1,137.14 | 1,139.57 | 0.15 | -0.01% | 882,307 | 257,641,642 |
| 234 | 2019-02-06 | 1,147.23 | 1,147.31 | 1,139.09 | 1,139.72 | 7.38 | -0.64% | 746,946 | 235,636,859 |
| 235 | 2019-02-05 | 1,143.58 | 1,149.40 | 1,143.39 | 1,147.10 | 2.83 | 0.25 % | 736,769 | 231,022,233 |
| 236 | 2019-02-04 | 1,152.98 | 1,155.08 | 1,144.27 | 1,144.27 | 8.85 | -0.77% | 1,209,868 | 364,364,849 |
| 237 | 2019-02-03 | 1,160.57 | 1,161.22 | 1,152.16 | 1,153.06 | 8.57 | -0.74% | 1,527,706 | 415,773,603 |
| 238 | 2019-01-31 | 1,162.34 | 1,163.86 | 1,160.26 | 1,161.63 | 1.04 | 0.09 % | 907,314 | 273,387,443 |
| 239 | 2019-01-30 | 1,160.53 | 1,163.27 | 1,159.35 | 1,160.59 | 0.4 | -0.03% | 572,775 | 192,094,492 |
| 240 | 2019-01-29 | 1,164.91 | 1,165.09 | 1,160.10 | 1,160.99 | 3.89 | -0.33% | 1,035,071 | 308,014,387 |
| 241 | 2019-01-28 | 1,162.94 | 1,164.89 | 1,161.48 | 1,164.89 | 2.79 | 0.24 % | 871,828 | 224,316,527 |
| 242 | 2019-01-27 | 1,171.35 | 1,171.72 | 1,160.84 | 1,162.09 | 10.68 | -0.91% | 1,185,872 | 340,371,127 |
| 243 | 2019-01-24 | 1,172.27 | 1,175.42 | 1,170.54 | 1,172.78 | 0.2 | -0.02% | 992,930 | 315,451,014 |
| 244 | 2019-01-23 | 1,168.14 | 1,172.98 | 1,167.99 | 1,172.98 | 4.15 | 0.35 % | 1,002,107 | 247,743,155 |
| 245 | 2019-01-22 | 1,164.56 | 1,172.03 | 1,163.58 | 1,168.83 | 0.78 | 0.07 % | 1,024,615 | |
| 246 | 2019-01-21 | 1,175.68 | 1,175.68 | 1,167.69 | 1,168.06 | 10.86 | -0.92% | 1,265,786 | |
| 247 | 2019-01-20 | 1,190.67 | 1,191.41 | 1,177.02 | 1,179.17 | 8.6 | -0.72% | 1,263,104 | |
| 248 | 2019-01-17 | 1,190.66 | 1,190.66 | 1,186.52 | 1,187.77 | 0.2 | -0.02% | 835,826 | |
| 249 | 2019-01-16 | 1,199.10 | 1,200.32 | 1,187.97 | 1,187.97 | 7.57 | -0.63% | 1,744,187 | |
| 250 | 2019-01-15 | 1,180.98 | 1,195.54 | 1,180.78 | 1,195.54 | 17.51 | 1.49 % | 835,239 | |
| 251 | 2019-01-14 | 1,183.06 | 1,186.80 | 1,181.11 | 1,186.80 | 11.74 | 1 % | 791,346 | |
| 252 | 2019-01-13 | 1,181.53 | 1,182.44 | 1,173.46 | 1,175.05 | 5.78 | -0.49% | 1,163,781 | |
| 253 | 2019-01-10 | 1,179.36 | 1,183.19 | 1,179.36 | 1,180.84 | 1.48 | 0.13 % | 1,387,592 | |
| 254 | 2019-01-09 | 1,177.87 | 1,177.07 | 1,183.12 | 1,179.36 | 2.29 | 0.19 % | 1,513,912 | |
| 255 | 2019-01-08 | 1,177.87 | 1,180.85 | 1,177.15 | 1,177.07 | 0.4 | -0.03% | 1,109,020 | |
| 256 | 2019-01-07 | 1,170.72 | 1,181.17 | 1,170.36 | 1,177.46 | 6.67 | 0.57% | 977,359 | 322,203,000 |
| 257 | 2019-01-06 | 1,178.25 | 1,181.58 | 1,170.11 | 1,170.79 | -7.22 | -0.61% | 1,363,854 | 298,870,000 |
| 258 | 2019-01-03 | 1,180.47 | 1,184.95 | 1,178.06 | 1,178.87 | -1.56 | -0.13% | 797,613 | 262,468,000 |
| 259 | 2019-01-02 | 1,185.91 | 1,186.90 | 1,180.43 | 1,180.43 | -5.42 | -0.46% | 751,411 | 246,231,000 |
| 260 | 2019-01-01 | 1,187.30 | 1,196.18 | 1,183.84 | 1,185.91 | -1.36 | -0.11% | 689,720 | 227,166,000 |