Stock Information and Tools

Nepal Stock Information

Stock Information and Tools



S.N Date Open High Low Close Absolute Percentage Volume Trunover
1 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
2 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
3 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
4 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
5 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
6 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
7 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
8 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
9 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
10 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
11 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
12 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
13 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
14 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
15 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
16 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
17 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
18 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
19 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
20 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
21 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
22 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
23 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
24 2019-04-15 1,184.22 1,188.71 1,181.95 1,188.71 4.7 0.4  % 964,598 304,576,782
25 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
26 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
27 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
28 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
29 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
30 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
31 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
32 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
33 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
34 2019-03-31 1,145.95 1,149.81 1,139.68 1,143.09 0.91 -0.08% 950,643 266,606,810
35 2019-03-28 1,142.00 1,144.53 1,140.56 1,144.53 2.01 0.18  % 989,177 251,596,524
36 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
37 2019-03-26 1,138.86 1,140.90 1,136.70 1,140.72 2.07 0.18  % 882,885 215,121,580
38 2019-03-25 1,134.65 1,139.71 1,132.06 1,138.67 3.87 0.34  % 929,397 242,727,755
39 2019-03-24 1,141.33 1,142.14 1,131.14 1,134.80 5.78 -0.51% 830,068 232,401,131
40 2019-03-21 1,148.61 1,150.30 1,140.00 1,140.60 6.86 -0.6% 974,726 272,494,565
41 2019-03-19 1,155.72 1,158.78 1,147.15 1,147.15 6.83 -0.59% 534,995 148,633,245
42 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
43 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
44 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
45 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
46 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
47 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
48 2019-03-10 1,127.29 1,129.41 1,118.21 1,128.71 0.94 0.08  % 322,242 93,842,861
49 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
50 2019-03-06 1,103.17 1,111.76 1,100.97 1,111.76 9.12 0.83  % 826,013 224,666,128
51 2019-03-05 1,100.95 1,104.61 1,098.95 1,102.64 2.06 0.19  % 733,422 225,231,443
52 2019-03-03 1,108.26 1,108.84 1,100.58 1,100.58 4.95 -0.45% 873,495 235,320,940
53 2019-02-27 1,103.65 1,111.04 1,103.17 1,105.53 2.97 0.27  % 809,463 219,939,261
54 2019-02-26 1,109.77 1,110.22 1,101.59 1,102.56 7.17 -0.65% 653,028 165,672,285
55 2019-02-25 1,102.45 1,109.73 1,100.13 1,109.73 7.41 0.67  % 720,845 203,839,864
56 2019-02-24 1,115.20 1,115.25 1,102.32 1,102.32 10.75 -0.97% 698,542 209,997,569
57 2019-02-21 1,113.60 1,114.14 1,110.15 1,113.07 0.84 0.08  % 475,766 164,478,688
58 2019-02-20 1,128.97 1,128.97 1,112.33 1,112.23 12.72 -1.13% 681,138 166,173,628
59 2019-02-19 1,103.35 1,124.23 1,102.30 1,124.23 22.44 2.04  % 714,876 214,588,619
60 2019-02-18 1,110.27 1,111.14 1,101.81 1,102.51 7.21 -0.65% 876,208 234,594,381
61 2019-02-17 1,117.70 1,122.10 1,107.92 1,109.72 3.15 -0.28% 828,823 210,726,447
62 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
63 2019-02-13 1,129.86 1,132.39 1,121.08 1,121.08 7.11 -0.63% 812,387 238,836,838
64 2019-02-12 1,131.32 1,132.50 1,126.42 1,128.19 0.67 -0.06% 846,780 194,159,965
65 2019-02-11 1,126.46 1,132.37 1,124.51 1,128.86 1.34 0.12  % 687,336 202,714,022
66 2019-02-10 1,138.62 1,138.86 1,125.83 1,127.53 12.05 -1.06% 782,477 235,194,883
67 2019-02-07 1,139.29 1,140.62 1,137.14 1,139.57 0.15 -0.01% 882,307 257,641,642
68 2019-02-06 1,147.23 1,147.31 1,139.09 1,139.72 7.38 -0.64% 746,946 235,636,859
69 2019-02-05 1,143.58 1,149.40 1,143.39 1,147.10 2.83 0.25  % 736,769 231,022,233
70 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
71 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
72 2019-01-31 1,162.34 1,163.86 1,160.26 1,161.63 1.04 0.09  % 907,314 273,387,443
73 2019-01-30 1,160.53 1,163.27 1,159.35 1,160.59 0.4 -0.03% 572,775 192,094,492
74 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
75 2019-01-28 1,162.94 1,164.89 1,161.48 1,164.89 2.79 0.24  % 871,828 224,316,527
76 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
77 2019-01-24 1,172.27 1,175.42 1,170.54 1,172.78 0.2 -0.02% 992,930 315,451,014
78 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
79 2019-01-22 1,164.56 1,172.03 1,163.58 1,168.83 0.78 0.07  % 1,024,615
80 2019-01-21 1,175.68 1,175.68 1,167.69 1,168.06 10.86 -0.92% 1,265,786
81 2019-01-20 1,190.67 1,191.41 1,177.02 1,179.17 8.6 -0.72% 1,263,104
82 2019-01-17 1,190.66 1,190.66 1,186.52 1,187.77 0.2 -0.02% 835,826
83 2019-01-16 1,199.10 1,200.32 1,187.97 1,187.97 7.57 -0.63% 1,744,187
84 2019-01-15 1,180.98 1,195.54 1,180.78 1,195.54 17.51 1.49  % 835,239
85 2019-01-14 1,183.06 1,186.80 1,181.11 1,186.80 11.74 1  % 791,346
86 2019-01-13 1,181.53 1,182.44 1,173.46 1,175.05 5.78 -0.49% 1,163,781
87 2019-01-10 1,179.36 1,183.19 1,179.36 1,180.84 1.48 0.13  % 1,387,592
88 2019-01-09 1,177.87 1,177.07 1,183.12 1,179.36 2.29 0.19  % 1,513,912
89 2019-01-08 1,177.87 1,180.85 1,177.15 1,177.07 0.4 -0.03% 1,109,020
90 2019-01-07 1,170.72 1,181.17 1,170.36 1,177.46 6.67 0.57% 977,359 322,203,000
91 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
92 2019-01-03 1,180.47 1,184.95 1,178.06 1,178.87 -1.56 -0.13% 797,613 262,468,000
93 2019-01-02 1,185.91 1,186.90 1,180.43 1,180.43 -5.42 -0.46% 751,411 246,231,000
94 2019-01-01 1,187.30 1,196.18 1,183.84 1,185.91 -1.36 -0.11% 689,720 227,166,000
95 2018-12-31 1,204.68 1,207.25 1,188.19 1,187.28 -17.26 -1.43% 1,179,043 390,624,000
96 2018-12-30 1,215.14 1,219.29 1,204.24 1,204.54 -10.62 -0.87% 1,236,343 433,889,000
97 2018-12-27 1,216.57 1,232.74 1,211.72 1,215.16 -1.08 -0.09% 2,872,551 1,097,720,000
98 2018-12-26 1,186.11 1,216.27 1,184.30 1,216.27 30.26 2.55% 1,914,274 679,681,000
99 2018-12-25 1,192.61 1,192.95 1,182.41 1,186.03 -5.71 -0.48% 1,241,843 337,190,000
100 2018-12-24 1,198.26 1,207.88 1,190.86 1,191.74 -6.45 -0.54% 2,276,175 695,495,000
101 2018-12-23 1,166.33 1,198.18 1,166.33 1,198.18 32.24 2.77% 2,832,245 756,869,000
102 2018-12-20 1,162.65 1,173.80 1,162.65 1,165.97 3.28 0.28% 1,205,914 393,798,000
103 2018-12-19 1,168.29 1,171.58 1,158.88 1,162.70 -5.46 -0.47% 1,302,822 342,703,000
104 2018-12-18 1,183.12 1,185.36 1,165.59 1,168.17 -14.61 -1.24% 1,478,724 512,581,000
105 2018-12-17 1,167.55 1,182.81 1,166.06 1,182.78 15.17 1.3% 1,260,518 360,562,000
106 2018-12-16 1,149.23 1,168.59 1,149.23 1,167.67 18.89 1.64% 1,407,534 437,037,000
107 2018-12-13 1,141.25 1,153.17 1,140.54 1,148.78 7.6 0.67% 997,672 298,800,000
108 2018-12-12 1,140.83 1,143.70 1,137.67 1,141.18 0.08 0.01% 873,719 208,110,000
109 2018-12-11 1,143.85 1,145.75 1,139.95 1,141.10 -3.08 -0.27% 1,286,575 370,361,000
110 2018-12-10 1,131.43 1,145.61 1,131.43 1,144.19 12.49 1.1% 1,264,340 386,500,000
111 2018-12-09 1,121.16 1,128.45 1,121.10 1,131.70 10.85 0.97% 714,618 218,709,000
112 2018-12-06 1,117.97 1,126.00 1,109.32 1,120.84 2.7 0.24% 1,374,346 338,913,000
113 2018-12-05 1,140.99 1,142.06 1,117.45 1,118.19 -22.8 -2% 1,168,233 329,014,000
114 2018-12-04 1,133.00 1,142.01 1,131.15 1,142.26 10.52 0.93% 1,220,144 365,180,000
115 2018-12-03 1,130.31 1,144.00 1,128.91 1,131.73 0.9 0.08% 2,139,348 622,255,000
116 2018-12-02 1,148.29 1,148.36 1,129.89 1,130.89 -17.47 -1.52% 1,445,247 451,952,000
117 2018-11-29 1,159.07 1,160.42 1,148.13 1,148.36 -10.72 -0.92% 1,062,043 314,926,000
118 2018-11-28 1,161.50 1,162.98 1,158.75 1,159.08 -2.41 -0.21% 1,399,144 396,228,000
119 2018-11-27 1,159.75 1,167.17 1,159.75 1,161.49 1.66 0.14% 788,169 218,849,000
120 2018-11-26 1,166.59 1,167.19 1,159.31 1,160.28 -6.35 -0.54% 991,730 293,714,000
121 2018-11-25 1,181.96 1,182.44 1,166.01 1,166.63 -14.62 -1.24% 840,055 244,221,000
122 2018-11-22 1,184.01 1,184.92 1,181.34 1,181.24 -1.3 -0.11% 774,686 248,907,000
123 2018-11-21 1,182.17 1,182.74 1,176.45 1,182.55 0.8 0.0677049% 852,768 227,566,000
124 2018-11-20 1,189.97 1,190.15 1,181.66 1,181.75 -8.46 -0.71% 566,669 171,414,000
125 2018-11-19 1,196.08 1,196.15 1,187.96 1,190.20 -5.25 -0.44% 713,886 207,570,000
126 2018-11-18 1,203.94 1,204.79 1,194.18 1,195.45 -9.56 -0.79% 1,079,427 319,399,000
127 2018-11-15 1,208.89 1,213.63 1,205.20 1,205.58 -3.31 -0.27% 827,856 236,074,000
128 2018-11-14 1,208.28 1,209.23 1,203.58 1,208.89 1.32 0.11% 785,993 170,161,000
129 2018-11-13 1,192.87 1,209.10 1,191.72 1,207.57 14.24 1.19% 655,268 166,104,000
130 2018-11-12 1,204.64 1,204.64 1,192.22 1,193.34 -12.44 -1.03% 443,355 132,057,000
131 2018-11-11 1,224.39 1,224.39 1,205.22 1,205.79 -16.74 -1.37% 314,297 98,566,500
132 2018-11-06 1,222.53 1,222.53 1,222.53 1,222.53 3.33 0.27% 117,598 33,213,900
133 2018-11-05 1,207.28 1,219.75 1,205.81 1,219.20 11.92 0.99% 822,207 239,046,000
134 2018-11-04 1,220.98 1,221.22 1,206.48 1,207.28 -13.7 -1.12% 2,729,130 280,206,000
135 2018-11-01 1,221.46 1,223.76 1,217.46 1,220.98 -0.48 -0.04% 782,029 241,964,000
136 2018-10-31 1,224.36 1,224.99 1,218.83 1,221.46 -2.9 -0.24% 686,115 158,274,000
137 2018-10-30 1,216.93 1,224.36 1,216.00 1,224.36 7.43 0.61% 924,665 213,728,000
138 2018-10-29 1,227.49 1,227.49 1,215.82 1,216.93 -10.56 -0.86% 987,321 214,403,000
139 2018-10-28 1,241.11 1,241.82 1,225.38 1,227.49 -13.62 -1.1% 1,197,106 305,220,000
140 2018-10-25 1,249.93 1,250.30 1,240.58 1,241.11 -8.82 -0.71% 948,593 270,716,000
141 2018-10-24 1,241.84 1,250.45 1,239.01 1,249.93 8.09 0.65% 891,609 218,378,000
142 2018-10-23 1,244.54 1,246.22 1,238.63 1,241.84 -2.7 -0.22% 842,196 192,782,000
143 2018-10-22 1,246.52 1,248.09 1,240.58 1,244.54 -1.98 -0.16% 730,399 167,090,000
144 2018-10-21 1,241.63 1,248.51 1,241.15 1,246.52 4.89 0.39% 700,723 136,048,000
145 2018-10-15 1,242.43 1,246.14 1,241.48 1,241.63 -0.8 -0.06% 1,464,894 306,737,000
146 2018-10-14 1,228.28 1,242.43 1,228.16 1,242.43 14.15 1.15% 1,016,460 265,802,000
147 2018-10-11 1,218.33 1,228.28 1,214.77 1,228.28 9.95 0.82% 862,368 231,244,000
148 2018-10-10 1,217.93 1,218.86 1,213.58 1,218.33 0.4 0.03% 856,187 218,171,000
149 2018-10-09 1,220.52 1,227.07 1,217.06 1,217.93 -2.59 -0.21% 1,018,079 336,794,000
150 2018-10-08 1,214.36 1,222.78 1,213.36 1,220.52 6.16 0.51% 1,451,572 360,993,000
151 2018-10-07 1,227.37 1,227.37 1,212.88 1,214.36 -13.01 -1.06% 1,337,526 378,448,000
152 2018-10-04 1,230.60 1,231.84 1,221.33 1,227.37 -3.23 -0.26% 1,582,558 396,954,000
153 2018-10-03 1,241.36 1,242.27 1,230.60 1,230.60 -10.76 -0.87% 1,436,512 365,170,000
154 2018-10-02 1,238.67 1,247.44 1,237.53 1,241.36 2.69 0.22% 2,040,083 440,749,000
155 2018-10-01 1,256.71 1,258.26 1,237.97 1,238.67 -18.04 -1.44% 1,761,817 524,752,000
156 2018-09-30 1,267.18 1,267.76 1,253.44 1,256.71 -10.47 -0.83% 2,106,949 561,559,000
157 2018-09-27 1,277.74 1,278.71 1,266.18 1,267.18 -10.56 -0.83% 2,196,926 492,741,000
158 2018-09-26 1,280.05 1,288.52 1,270.05 1,277.74 -2.31 -0.18% 4,591,048 890,030,000
159 2018-09-25 1,257.68 1,283.45 1,257.74 1,280.05 22.37 1.78% 4,417,230 1,051,050,000
160 2018-09-23 1,255.09 1,260.39 1,250.90 1,257.68 2.61 0.21% 5,567,038 618,721,000
161 2018-09-20 1,258.81 1,260.96 1,249.78 1,255.07 -3.74 -0.3% 2,015,829 528,861,000
162 2018-09-18 1,256.40 1,261.61 1,251.25 1,258.81 2.41 0.19% 1,559,402 440,420,000
163 2018-09-17 1,256.55 1,261.19 1,247.90 1,256.40 -0.13 -0.01% 2,425,303 579,805,000
164 2018-09-16 1,244.84 1,270.19 1,244.99 1,256.53 11.69 0.94% 3,070,231 886,097,000
165 2018-09-13 1,230.71 1,246.24 1,230.80 1,244.84 14.13 1.15% 2,711,110 687,437,000
166 2018-09-12 1,217.65 1,230.96 1,215.62 1,230.71 13.06 1.07% 1,393,649 399,812,000
167 2018-09-11 1,210.88 1,224.60 1,210.88 1,217.65 6.77 0.56% 1,113,231 314,528,000
168 2018-09-10 1,218.98 1,220.25 1,206.88 1,210.88 -8.1 -0.66% 1,159,772 234,584,000
169 2018-09-09 1,229.77 1,230.37 1,217.33 1,218.98 -10.79 -0.88% 1,272,108 298,513,000
170 2018-09-06 1,234.15 1,247.35 1,224.25 1,229.77 -4.36 -0.35% 3,239,985 695,782,000
171 2018-09-05 1,210.24 1,243.61 1,210.30 1,234.13 23.89 1.97% 2,381,650 690,163,000
172 2018-09-04 1,206.26 1,214.20 1,202.68 1,210.24 3.98 0.33% 1,775,022 405,795,000
173 2018-09-03 1,190.28 1,213.86 1,190.27 1,206.26 15.98 1.34% 1,898,305 519,075,000
174 2018-09-02 1,181.69 1,191.93 1,178.59 1,190.28 8.59 0.73% 960,714 283,239,000
175 2018-08-30 1,172.30 1,181.69 1,170.69 1,181.69 9.39 0.8% 706,211 185,088,000
176 2018-08-29 1,177.09 1,177.79 1,171.00 1,172.30 -4.79 -0.41% 604,438 177,668,000
177 2018-08-28 1,175.72 1,177.09 1,172.78 1,177.09 1.37 0.12% 622,801 176,827,000
178 2018-08-26 1,178.50 1,178.67 1,175.50 1,175.72 -2.78 -0.24% 609,257 131,823,000
179 2018-08-23 1,182.42 1,183.13 1,175.35 1,178.50 -3.92 -0.33% 1,020,595 261,261,000
180 2018-08-22 1,183.89 1,185.34 1,180.26 1,182.42 -1.47 -0.12% 663,390 158,340,000
181 2018-08-21 1,188.08 1,188.27 1,181.98 1,183.89 -4.18 -0.35% 570,173 173,720,000
182 2018-08-20 1,196.29 1,196.84 1,185.82 1,188.07 -8.22 -0.69% 603,102 193,962,000
183 2018-08-19 1,210.32 1,210.75 1,195.70 1,196.29 -14.03 -1.16% 1,564,692 281,053,000
184 2018-08-16 1,209.71 1,218.71 1,203.14 1,210.32 0.61 0.05% 1,375,602 410,745,000
185 2018-08-15 1,180.98 1,210.09 1,180.99 1,209.71 28.73 2.43% 1,079,066 315,848,000
186 2018-08-14 1,174.37 1,181.39 1,170.09 1,180.98 6.61 0.56% 732,725 179,439,000
187 2018-08-13 1,163.94 1,174.62 1,161.96 1,174.37 10.43 0.9% 533,492 162,339,000
188 2018-08-12 1,180.63 1,181.58 1,163.41 1,163.94 -16.69 -1.41% 781,560 240,829,000
189 2018-08-09 1,187.32 1,189.23 1,179.25 1,180.63 -6.69 -0.56% 869,307 185,994,000
190 2018-08-08 1,188.21 1,190.30 1,186.09 1,187.32 -0.89 -0.07% 474,861 139,159,000
191 2018-08-07 1,189.67 1,192.06 1,186.26 1,188.21 -1.46 -0.12% 909,341 171,795,000
192 2018-08-06 1,189.88 1,192.97 1,188.05 1,189.67 -0.21 -0.02% 796,734 156,654,000
193 2018-08-05 1,191.31 1,192.53 1,188.44 1,189.88 -1.43 -0.12% 597,597 158,753,000
194 2018-08-02 1,193.87 1,195.94 1,191.13 1,191.31 -2.56 -0.21% 672,368 185,231,000
195 2018-08-01 1,191.47 1,194.61 1,190.04 1,193.87 2.4 0.2% 766,789 166,588,000
196 2018-07-31 1,194.38 1,196.56 1,189.77 1,191.47 -2.91 -0.24% 578,933 162,706,000
197 2018-07-30 1,194.82 1,198.56 1,193.17 1,194.38 -0.44 -0.04% 1,284,944 271,273,000
198 2018-07-29 1,191.20 1,196.79 1,191.20 1,194.82 3.62 0.3% 781,484 175,889,000
199 2018-07-26 1,194.35 1,197.00 1,188.15 1,191.20 -3.15 -0.26% 792,055 179,885,000
200 2018-07-25 1,194.50 1,200.00 1,192.26 1,194.35 -4.92 -0.41% 629,717 148,591,000
201 2018-07-24 1,194.50 1,213.15 1,194.09 1,199.27 4.77 0.4% 1,189,689 281,845,000
202 2018-07-23 1,181.66 1,194.90 1,181.40 1,194.50 12.84 1.09% 673,053 178,877,000
203 2018-07-22 1,193.39 1,194.00 1,181.12 1,181.66 -11.73 -0.98% 661,246 198,145,000
204 2018-07-19 1,198.77 1,199.54 1,192.78 1,193.39 -5.38 -0.45% 1,918,648 239,239,000
205 2018-07-18 1,204.31 1,205.15 1,196.21 1,198.77 -5.54 -0.46% 477,687 163,767,000
206 2018-07-17 1,212.36 1,214.85 1,202.85 1,204.31 -8.05 -0.66% 514,161 192,837,000
207 2018-07-16 1,200.09 1,212.36 1,197.06 1,212.36 12.27 1.02% 1,176,592 225,412,000
208 2018-07-15 1,205.64 1,200.31 1,192.00 1,200.09 8.11 0.68% 667,434 160,974,000
209 2018-07-12 1,205.64 1,210.60 1,190.09 1,191.98 -13.66 -1.13% 1,620,880 372,245,000
210 2018-07-11 1,205.93 1,221.75 1,204.29 1,205.64 -0.29 -0.02% 1,267,531 353,545,000
211 2018-07-10 1,206.43 1,214.45 1,202.79 1,205.93 -0.5 -0.04% 876,611 252,370,000
212 2018-07-09 1,224.39 1,226.09 1,204.95 1,206.43 -17.96 -1.47% 1,097,067 381,536,000
213 2018-07-08 1,224.41 1,240.93 1,224.37 1,224.39 -0.02 0% 1,250,282 453,251,000
214 2018-07-05 1,188.40 1,224.41 1,188.37 1,224.41 36.01 3.03% 1,213,674 445,847,000
215 2018-07-04 1,180.36 1,190.17 1,175.88 1,188.40 8.04 0.68% 833,891 226,062,000
216 2018-07-03 1,179.71 1,183.03 1,174.56 1,180.36 0.65 0.06% 915,136 180,480,000
217 2018-07-02 1,184.53 1,187.04 1,174.83 1,179.71 -4.82 -0.41% 672,103 196,693,000
218 2018-07-01 1,198.54 1,199.05 1,183.52 1,184.53 -14.01 -1.17% 619,741 187,737,000
219 2018-06-28 1,199.42 1,203.96 1,197.34 1,198.54 -0.88 -0.07% 1,148,369 219,601,000
220 2018-06-27 1,194.80 1,205.53 1,190.95 1,199.42 4.62 0.39% 583,732 159,571,000
221 2018-06-26 1,219.81 1,211.17 1,194.35 1,194.80 -15.29 -1.26% 621,796 208,990,000
222 2018-06-25 1,219.81 1,220.76 1,209.02 1,210.09 -9.72 -0.8% 574,781 178,132,000
223 2018-06-24 1,218.46 1,227.74 1,216.21 1,219.81 1.35 0.11% 750,926 173,105,000
224 2018-06-21 1,217.84 1,225.43 1,211.31 1,218.46 0.62 0.05% 623,211 170,062,000
225 2018-06-20 1,226.18 1,226.83 1,217.46 1,217.84 -8.34 -0.68% 2,591,909 242,913,000
226 2018-06-19 1,235.15 1,236.48 1,223.93 1,226.18 -8.97 -0.73% 587,558 189,709,000
227 2018-06-18 1,233.23 1,235.15 1,221.92 1,235.15 1.92 0.16% 493,913 188,058,000
228 2018-06-17 1,247.30 1,248.62 1,232.41 1,233.23 -14.07 -1.13% 664,521 226,919,000
229 2018-06-14 1,239.26 1,252.87 1,241.85 1,247.30 5.23 0.42% 912,750 269,468,000
230 2018-06-13 1,239.26 1,243.10 1,235.01 1,242.07 2.81 0.23% 635,010 189,941,000
231 2018-06-12 1,241.19 1,244.85 1,230.42 1,239.26 -1.93 -0.16% 957,127 271,082,000
232 2018-06-11 1,231.64 1,252.70 1,223.78 1,241.19 9.55 0.78% 1,187,152 371,066,000
233 2018-06-10 1,257.07 1,259.04 1,231.06 1,231.64 -25.43 -2.02% 1,176,034 427,746,000
234 2018-06-07 1,282.75 1,285.84 1,256.75 1,257.07 -25.68 -2% 1,441,277 413,830,000
235 2018-06-06 1,268.84 1,295.82 1,268.91 1,282.75 13.91 1.1% 497,592 189,313,000
236 2018-06-04 1,273.95 1,281.98 1,258.58 1,268.84 -5.11 -0.4% 1,090,603 403,525,000
237 2018-06-03 1,307.66 1,307.63 1,273.02 1,273.95 -33.71 -2.58% 997,338 496,812,000
238 2018-05-31 1,327.21 1,323.11 1,305.61 1,307.66 -14.61 -1.1% 708,147 327,692,000
239 2018-05-30 1,327.21 1,341.71 1,318.24 1,322.27 -4.94 -0.37% 797,537 428,747,000
240 2018-05-29 1,336.39 1,340.60 1,322.34 1,327.21 -9.18 -0.69% 848,794 407,629,000
241 2018-05-28 1,300.41 1,336.71 1,291.34 1,336.39 35.98 2.77% 1,366,597 397,386,000
242 2018-05-27 1,318.22 1,318.30 1,300.13 1,300.41 -17.81 -1.35% 1,023,736 368,198,000
243 2018-05-24 1,328.27 1,331.02 1,317.34 1,318.22 -10.05 -0.76% 808,792 364,065,000
244 2018-05-23 1,332.82 1,333.05 1,326.28 1,328.27 -4.55 -0.34% 693,730 290,099,000
245 2018-05-22 1,337.15 1,338.29 1,331.81 1,332.82 -4.31 -0.32% 1,058,075 310,733,000
246 2018-05-21 1,339.19 1,340.72 1,332.27 1,337.13 -2.06 -0.15% 807,533 300,710,000
247 2018-05-20 1,339.65 1,356.94 1,335.94 1,339.19 -0.46 -0.03% 769,303 322,666,000
248 2018-05-17 1,338.01 1,348.12 1,337.65 1,339.65 1.64 0.12% 579,041 276,532,000
249 2018-05-16 1,333.85 1,338.45 1,333.54 1,338.01 4.16 0.31% 423,376 222,051,797
250 2018-05-15 1,338.17 1,341.18 1,332.41 1,333.85 -4.32 -0.32% 319,260 136,671,000
251 2018-05-14 1,348.45 1,350.14 1,337.44 1,338.17 -10.28 -0.76% 1,007,764 395,137,000
252 2018-05-10 1,356.15 1,356.93 1,348.45 1,348.45 -7.7 -0.57% 773,210 332,507,000
253 2018-05-09 1,361.02 1,365.62 1,352.67 1,356.15 -4.87 -0.36% 654,224 331,771,000
254 2018-05-08 1,345.37 1,361.02 1,344.32 1,361.02 15.65 1.16% 1,439,393 476,043,000
255 2018-05-07 1,353.64 1,353.79 1,344.00 1,345.37 -8.27 -0.61% 1,102,548 406,922,000
256 2018-05-06 1,366.15 1,366.67 1,353.40 1,353.64 -12.51 -0.92% 843,410 345,673,000
257 2018-05-03 1,360.38 1,376.68 1,360.41 1,366.15 5.77 0.42% 1,480,886 710,669,000
258 2018-05-02 1,349.01 1,360.87 1,335.39 1,360.38 11.37 0.84% 785,544 362,500,000
259 2018-04-29 1,357.22 1,362.66 1,337.93 1,349.01 -8.21 -0.6% 978,074 378,035,000
260 2018-04-26 1,386.47 1,392.63 1,354.19 1,357.22 -29.25 -2.11% 1,353,121 567,924,000
261 2018-04-25 1,394.86 1,399.46 1,384.59 1,386.47 -8.39 -0.6% 1,107,513 529,378,000
262 2018-04-24 1,410.85 1,413.99 1,391.19 1,394.86 -15.99 -1.13% 1,719,800 688,872,000
263 2018-04-23 1,438.49 1,461.21 1,398.41 1,410.85 -27.64 -1.92% 3,114,618 1,457,790,000
264 2018-04-22 1,388.31 1,438.57 1,388.66 1,438.49 50.18 3.61% 2,889,943 1,154,540,000
265 2018-04-19 1,363.01 1,391.74 1,361.18 1,388.31 25.3 1.86% 2,663,582 1,044,530,000
266 2018-04-18 1,331.18 1,392.16 1,327.78 1,363.01 31.83 2.39% 2,440,105 1,064,980,000
267 2018-04-17 1,297.57 1,334.45 1,297.58 1,331.18 33.61 2.59% 1,910,228 916,346,000
268 2018-04-16 1,280.15 1,302.10 1,277.01 1,297.57 17.42 1.36% 1,178,738 560,925,000
269 2018-04-15 1,277.55 1,280.90 1,259.21 1,280.15 2.6 0.2% 666,761 292,869,000
270 2018-04-12 1,273.33 1,285.54 1,273.37 1,277.55 4.22 0.33% 1,329,930 404,897,000
271 2018-04-11 1,270.23 1,273.35 1,257.92 1,273.33 3.1 0.24% 859,282 250,412,000
272 2018-04-10 1,287.78 1,292.00 1,266.85 1,270.23 -17.55 -1.36% 983,159 333,682,000
273 2018-04-09 1,294.65 1,316.60 1,286.76 1,287.78 -6.87 -0.530645% 2,627,832 796,424,000
274 2018-04-08 1,250.39 1,303.30 1,250.19 1,294.65 44.26 3.5397% 2,312,865 885,887,000
275 2018-04-05 1,226.45 1,250.49 1,226.45 1,250.39 23.94 1.95198% 1,514,369 605,591,000
276 2018-04-04 1,199.00 1,227.97 1,199.06 1,226.45 27.45 2.28941% 902,750 318,394,000
277 2018-04-03 1,192.96 1,200.35 1,188.51 1,199.00 6.04 0.506304% 679,935 213,594,000
278 2018-04-02 1,196.24 1,199.78 1,191.24 1,192.96 -3.28 -0.274192% 1,070,192 184,803,000
279 2018-04-01 1,204.81 1,222.63 1,185.51 1,196.24 -24.05 -1.97084% 1,283,013 293,590,000
280 2018-03-29 1,204.81 1,222.58 1,204.69 1,220.29 15.48 1.28485% 1,427,981 321,771,000
281 2018-03-28 1,207.71 1,222.95 1,187.04 1,204.81 -2.9 -0.240124% 1,352,290 493,058,000
282 2018-03-27 1,168.55 1,217.39 1,134.92 1,207.71 39.16 3.35116% 1,511,640 468,104,000
283 2018-03-26 1,220.44 1,220.44 1,166.01 1,168.55 -51.89 -4.25175% 1,558,804 453,727,000
284 2018-03-22 1,231.07 1,238.31 1,207.57 1,220.44 -10.63 -0.863477% 1,077,749 431,647,000
285 2018-03-21 1,255.47 1,257.52 1,224.39 1,231.07 -24.4 -1.9435% 945,537 360,377,000
286 2018-03-20 1,270.52 1,271.13 1,249.60 1,255.47 -15.05 -1.18455% 962,952 302,363,000
287 2018-03-19 1,278.96 1,281.34 1,269.25 1,270.52 -8.44 -0.659911% 771,994 256,922,000
288 2018-03-18 1,288.36 1,292.72 1,277.53 1,278.96 -9.4 -0.72961% 833,986 266,955,000
289 2018-03-15 1,285.96 1,298.68 1,284.75 1,288.36 2.4 0.186631% 625,467 221,290,000
290 2018-03-14 1,281.90 1,285.96 1,279.28 1,285.96 4.06 0.316717% 623,885 168,392,000
291 2018-03-13 1,277.01 1,281.90 1,276.68 1,281.90 4.89 0.382926% 555,722 226,427,000
292 2018-03-12 1,289.52 1,273.03 1,277.01 1,277.01 -7.08 -0.551363% 770,498 297,713,000
293 2018-03-11 1,315.13 1,315.51 1,283.85 1,284.09 -31.04 -2.36022% 763,591 303,253,000
294 2018-03-07 1,296.44 1,315.13 1,295.83 1,315.13 18.69 1.44164% 1,047,494 422,131,000
295 2018-03-06 1,287.74 1,306.10 1,267.23 1,296.44 8.7 0.675602% 1,448,805 430,979,000
296 2018-03-05 1,304.48 1,319.51 1,286.26 1,287.74 -16.69 -1.27949% 977,047 395,217,435
297 2018-03-04 1,345.99 1,345.79 1,291.42 1,304.43 -41.56 -3.08769% 1,311,948 483,967,506
298 2018-02-28 1,364.81 1,364.83 1,343.80 1,345.99 -18.82 -1.37895% 1,337,337 543,431,552
299 2018-02-27 1,358.92 1,377.59 1,358.69 1,364.81 5.86 0.431215% 1,151,965 556,860,352
300 2018-02-26 1,375.21 1,379.75 1,356.64 1,358.95 -15.78 -1.14786% 1,438,886 552,420,288
301 2018-02-25 1,387.07 1,389.31 1,374.08 1,374.73 -12.25 -0.883214% 598,360 291,817,120
302 2018-02-22 1,387.08 1,395.20 1,382.09 1,386.98 -0.1 -0.00720939% 1,086,041 425,007,936
303 2018-02-21 1,396.72 1,397.66 1,386.00 1,387.08 -9.64 -0.690188% 713,642 285,503,808
304 2018-02-20 1,413.90 1,424.38 1,396.59 1,396.72 -17.18 -1.21508% 1,019,690 405,896,672
305 2018-02-18 1,424.95 1,444.94 1,413.07 1,413.90 -11.05 -0.775466% 1,429,359 590,660,032
306 2018-02-15 1,388.94 1,426.56 1,388.94 1,424.95 36.01 2.59262% 1,506,634 628,467,008
307 2018-02-14 1,380.29 1,389.04 1,376.18 1,388.94 8.65 0.62668% 931,216 277,982,016
308 2018-02-12 1,384.71 1,385.87 1,378.64 1,380.29 -4.42 -0.3192% 684,028 218,002,000
309 2018-02-11 1,391.03 1,394.37 1,383.95 1,384.71 -6.32 -0.45434% 670,589 194,698,000
310 2018-02-08 1,382.02 1,391.12 1,378.58 1,391.03 9.01 0.651944% 688,052 257,390,000
311 2018-02-07 1,394.03 1,395.25 1,381.02 1,382.02 -12.01 -0.861531% 742,010 255,580,000
312 2018-02-06 1,400.05 1,401.58 1,393.16 1,394.03 -6.02 -0.429985% 709,803 222,879,008
313 2018-02-05 1,410.51 1,413.14 1,399.23 1,400.05 -10.46 -0.741576% 915,523 287,900,992
314 2018-02-04 1,411.52 1,418.21 1,409.62 1,410.51 -1.01 -0.0715541% 1,141,105 440,143,008
315 2018-02-01 1,404.49 1,415.18 1,403.15 1,411.52 7.03 0.500538% 1,156,360 396,398,016
316 2018-01-31 1,402.23 1,405.99 1,399.67 1,404.49 2.26 0.161172% 749,484 291,264,000
317 2018-01-29 1,405.95 1,407.86 1,397.73 1,402.23 -3.72 -0.26459% 715,854 261,374,000
318 2018-01-28 1,404.53 1,411.68 1,403.46 1,405.95 1.42 0.101101% 851,325 341,291,008
319 2018-01-25 1,396.48 1,404.53 1,396.48 1,404.53 9.8 0.702645% 662,169 271,240,000
320 2018-01-24 1,392.71 1,397.10 1,391.35 1,394.73 1.69 0.121317% 938,308 218,552,000
321 2018-01-23 1,402.09 1,402.94 1,392.09 1,393.04 -9.05 -0.645465% 828,707 301,217,984
322 2018-01-22 1,402.67 1,407.28 1,400.60 1,402.09 -0.58 -0.0413497% 954,630 336,096,000
323 2018-01-21 1,406.52 1,413.45 1,402.31 1,402.67 -3.85 -0.273725% 1,676,116 381,268,992
324 2018-01-17 1,413.71 1,413.77 1,399.39 1,406.52 -7.19 -0.508591% 979,196 398,921,984
325 2018-01-16 1,431.10 1,431.17 1,408.88 1,413.71 -17.39 -1.21515% 811,759 340,700,992
326 2018-01-14 1,440.29 1,442.03 1,426.45 1,431.10 -9.19 -0.638066% 670,645 316,456,000
327 2018-01-10 1,456.07 1,457.89 1,439.87 1,440.29 -15.78 -1.08374% 1,574,481 356,148,000
328 2018-01-09 1,443.80 1,457.90 1,441.88 1,456.07 12.27 0.849841% 924,554 459,059,008
329 2018-01-08 1,431.80 1,448.78 1,431.80 1,443.80 12 0.838106% 855,139 444,126,016
330 2018-01-07 1,423.83 1,435.23 1,422.31 1,431.80 7.97 0.559758% 751,039 316,608,992
331 2018-01-04 1,416.61 1,423.83 1,416.61 1,423.83 7.22 0.509667% 1,360,367 365,937,984
332 2018-01-03 1,437.24 1,439.24 1,415.01 1,416.61 -20.63 -1.43539% 890,463 435,828,992
333 2018-01-02 1,434.80 1,453.85 1,429.85 1,437.24 2.44 0.170059% 1,262,417 603,081,984
334 2018-01-01 1,390.59 1,434.95 1,390.59 1,434.80 44.22 3.17997% 1,141,463 462,478,016