Stock Information and Tools

Nepal Stock Information

Stock Information and Tools



S.N Date Open High Low Close Absolute Percentage Volume Trunover
1 2020-09-17 1,555.86 1,577.99 1,547.13 1,572.18 30.78 2  % 13,216,234 3,726,885,538
2 2020-09-16 1,537.35 1,543.98 1,530.67 1,541.40 5.36 0.35  % 6,390,083 1,845,634,030
3 2020-09-15 1,544.71 1,548.35 1,531.05 1,536.03 4.47 -0.29% 6,697,496 2,119,939,558
4 2020-09-14 1,545.68 1,553.56 1,538.43 1,540.51 3.26 0.21  % 8,834,215 3,210,479,132
5 2020-09-13 1,528.15 1,537.25 1,522.28 1,537.25 16.56 1.09  % 7,205,643 3,386,859,972
6 2020-09-10 1,514.13 1,532.48 1,512.53 1,520.69 12.49 0.83  % 4,329,665 2,209,644,972
7 2020-09-09 1,501.86 1,511.93 1,495.11 1,508.20 13.05 0.87  % 5,831,110 2,567,324,546
8 2020-09-08 1,491.33 1,500.15 1,477.25 1,495.15 7.35 0.49  % 4,180,816 1,798,363,063
9 2020-09-07 1,503.37 1,503.37 1,483.65 1,487.81 12.17 -0.81% 5,595,551 2,164,930,214
10 2020-09-06 1,538.42 1,538.42 1,494.97 1,499.97 10.45 -0.69% 7,038,990 2,782,377,887
11 2020-09-03 1,524.19 1,524.67 1,497.47 1,510.42 0.15 -0.01% 9,302,970 2,634,886,231
12 2020-09-02 1,509.40 1,519.78 1,499.72 1,510.57 25.58 1.72  % 9,686,009 4,181,036,115
13 2020-08-31 1,466.57 1,489.01 1,466.57 1,484.99 22.31 1.53  % 7,763,056 3,462,586,125
14 2020-08-30 1,459.16 1,462.67 1,444.92 1,462.67 4.64 0.32  % 3,685,963 1,614,554,300
15 2020-08-27 1,467.07 1,472.73 1,454.96 1,458.04 4 -0.27% 4,967,403 1,981,761,050
16 2020-08-26 1,445.47 1,468.03 1,445.47 1,462.03 21.1 1.46  % 5,882,101 2,656,163,730
17 2020-08-25 1,435.21 1,440.94 1,428.74 1,440.94 9.34 0.65  % 3,940,691 1,855,180,510
18 2020-08-24 1,413.09 1,431.60 1,413.09 1,431.60 21.26 1.51  % 4,924,289 2,139,202,075
19 2020-08-23 1,399.48 1,410.34 1,394.09 1,410.34 12.77 0.91  % 2,498,662 1,108,053,597
20 2020-08-20 1,392.89 1,403.75 1,392.89 1,397.57 6.28 0.45  % 1,214,514 393,129,068
21 2020-08-19 1,409.44 1,409.44 1,388.17 1,391.29 16.6 -1.18% 2,474,329 976,235,059
22 2020-08-18 1,403.98 1,414.29 1,400.81 1,407.89 5.68 0.41  % 4,114,512 1,239,017,426
23 2020-08-17 1,391.79 1,402.21 1,385.70 1,402.21 10.75 0.77  % 3,591,048 1,074,932,597
24 2020-08-16 1,407.85 1,407.85 1,381.89 1,391.46 17.33 -1.23% 4,371,854 1,259,320,850
25 2020-08-13 1,431.89 1,431.89 1,407.43 1,408.79 16.53 -1.16% 3,344,111 1,048,911,791
26 2020-08-12 1,426.55 1,427.15 1,413.55 1,425.32 1.51 0.11  % 3,032,311 951,960,208
27 2020-08-11 1,433.35 1,441.31 1,421.17 1,423.81 6.61 -0.46% 3,630,854 1,271,742,874
28 2020-08-10 1,394.78 1,430.41 1,394.34 1,430.41 37.74 2.71  % 4,252,808 1,555,518,923
29 2020-08-09 1,383.98 1,392.68 1,363.22 1,392.68 11.3 0.82  % 3,212,379 977,895,525
30 2020-08-06 1,387.44 1,388.68 1,365.66 1,381.37 1.29 -0.09% 2,341,746 920,997,056
31 2020-08-05 1,403.88 1,403.88 1,374.13 1,382.66 21.2 -1.51% 3,447,765 1,233,963,934
32 2020-08-03 1,395.08 1,411.13 1,384.86 1,403.86 7.59 0.54  % 5,342,851 1,290,252,213
33 2020-08-02 1,441.26 1,441.26 1,396.02 1,396.28 42.78 -2.97% 4,661,608 1,841,242,332
34 2020-07-30 1,433.14 1,444.06 1,421.07 1,439.06 7.53 0.53  % 3,430,532 1,320,266,678
35 2020-07-29 1,452.07 1,452.07 1,431.46 1,431.52 23.36 -1.61% 3,839,671 1,687,093,091
36 2020-07-28 1,463.81 1,466.04 1,449.86 1,454.89 7.59 -0.52% 3,247,068 1,259,751,557
37 2020-07-27 1,467.89 1,475.20 1,456.47 1,462.48 2.62 -0.18% 4,257,161 1,812,550,038
38 2020-07-26 1,445.60 1,464.88 1,444.77 1,465.10 22.4 1.55  % 4,500,603 1,942,679,380
39 2020-07-23 1,434.08 1,440.32 1,417.32 1,442.61 10.13 0.71  % 3,392,969 1,327,135,218
40 2020-07-22 1,452.78 1,461.29 1,429.65 1,432.44 17.5 -1.21% 3,586,000 1,532,511,716
41 2020-07-21 1,472.19 1,479.30 1,444.50 1,449.94 14.99 -1.02% 4,976,488 1,872,220,447
42 2020-07-20 1,539.37 1,556.19 1,460.15 1,464.94 -14.094 -0.9529% 4,976,488 1,872,220,447
43 2020-07-19 1,408.51 1,479.03 1,408.51 1,479.03 84.26 6.04  % 180,596 62,566,293
44 2020-07-16 1,364.24 1,395.82 1,362.62 1,394.77 32.42 2.38  % 2,914,518 1,041,770,867
45 2020-07-15 1,347.88 1,367.82 1,347.88 1,362.34 14.9 1.11  % 3,212,924 1,160,491,522
46 2020-07-14 1,344.42 1,349.24 1,340.66 1,347.44 5.04 0.38  % 2,568,124 994,545,109
47 2020-07-13 1,342.59 1,352.69 1,334.17 1,342.40 2.12 0.16  % 3,733,505 1,088,716,118
48 2020-07-12 1,331.31 1,351.82 1,331.31 1,340.29 9.02 0.68  % 2,678,507 1,111,090,272
49 2020-07-09 1,327.13 1,333.25 1,312.01 1,331.10 4.57 0.34  % 2,226,203 908,086,197
50 2020-07-08 1,338.54 1,343.59 1,319.10 1,326.53 10.13 -0.76% 2,977,706 1,078,462,141
51 2020-07-07 1,299.72 1,345.96 1,299.72 1,336.66 37.93 2.92  % 2,883,948 1,212,426,267
52 2020-07-06 1,266.08 1,298.73 1,259.94 1,298.73 33.27 2.63  % 2,731,498 927,841,329
53 2020-07-05 1,256.18 1,280.93 1,246.80 1,265.45 9.35 0.74% 2,806,898 1,033,390,228
54 2020-07-02 1,351.89 1,362.35 1,256.11 1,256.11 80.41 -6.02% 1,061,890 476,654,971
55 2020-07-01 1,261.54 1,336.52 1,261.54 1,336.52 75.77 6.01  % 1,101,002 407,352,247
56 2020-06-30 1,187.25 1,260.75 1,185.72 1,260.75 72.05 6.06  % 489,537 227,212,194
57 2020-06-29 1,197.09 1,200.64 1,149.73 1,188.70 12.87 -1.07% 1,444,173 485,315,627
58 2020-05-13 1,225.68 1,225.68 1,201.57 1,201.57 24.58 -2% 10,526 3,613,523
59 2020-05-12 1,250.95 1,250.95 1,226.15 1,226.15 25.3 -2.02% 106,412 104,499,446
60 2020-03-22 1,269.08 1,275.42 1,246.20 1,251.45 18.2 -1.43% 480,527 194,642,984
61 2020-03-19 1,249.26 1,278.93 1,223.04 1,269.30 13.5 1.08  % 5,106,681 1,903,142,008
62 2020-03-18 1,272.10 1,286.46 1,234.16 1,255.80 16.26 -1.28% 3,483,221 1,184,416,878
63 2020-03-17 1,316.74 1,321.26 1,266.44 1,272.06 44.33 -3.37% 4,367,775 1,465,184,656
64 2020-03-16 1,312.69 1,334.12 1,291.67 1,316.39 3.35 0.26  % 4,191,415 1,615,341,877
65 2020-03-15 1,362.25 1,362.25 1,310.71 1,313.04 64.14 -4.66% 5,570,030 2,101,417,292
66 2020-03-12 1,424.60 1,430.77 1,371.56 1,377.18 45.91 -3.23% 5,686,681 2,206,662,182
67 2020-03-11 1,349.86 1,423.09 1,349.86 1,423.09 73.78 5.47  % 5,626,812 2,221,081,690
68 2020-03-10 1,435.86 1,436.66 1,349.31 1,349.31 86.39 -6.02% 2,735,418 1,076,696,300
69 2020-03-05 1,442.92 1,464.62 1,408.82 1,435.70 5.5 -0.38% 5,940,533 2,457,093,463
70 2020-03-04 1,511.41 1,513.43 1,439.38 1,441.20 68.47 -4.54% 6,771,141 2,908,472,603
71 2020-03-03 1,491.23 1,540.59 1,439.53 1,509.67 14.37 0.96  % 8,211,289 3,851,622,996
72 2020-03-02 1,593.08 1,593.50 1,495.30 1,495.30 96.06 -6.04% 4,986,544 2,154,428,215
73 2020-03-01 1,639.87 1,667.74 1,591.36 1,591.36 40.82 -2.5% 12,517,217 4,847,437,505
74 2020-02-27 1,598.81 1,635.51 1,558.65 1,632.17 36.05 2.26  % 10,859,656 4,460,536,251
75 2020-02-26 1,548.32 1,596.13 1,548.32 1,596.13 50.93 3.3  % 9,906,989 4,154,883,092
76 2020-02-25 1,504.80 1,544.07 1,480.24 1,545.19 43.02 2.86  % 7,059,712 2,992,160,524
77 2020-02-24 1,507.98 1,536.83 1,499.04 1,502.18 1.96 -0.13% 8,348,234 3,410,516,278
78 2020-02-23 1,435.87 1,509.92 1,435.87 1,504.14 69.56 4.85  % 8,769,522 3,608,526,354
79 2020-02-20 1,405.51 1,434.57 1,405.51 1,434.57 29.32 2.09  % 5,829,510 2,785,004,908
80 2020-02-19 1,399.29 1,406.25 1,389.12 1,405.25 5.24 0.37  % 3,455,682 1,628,841,389
81 2020-02-18 1,399.47 1,416.87 1,387.68 1,400.01 1.77 0.13  % 5,468,483 2,125,977,034
82 2020-02-17 1,364.34 1,403.21 1,364.34 1,398.24 34.26 2.51  % 6,474,750 2,687,533,442
83 2020-02-16 1,344.73 1,363.97 1,344.73 1,363.97 19.39 1.44  % 4,105,134 1,978,108,701
84 2020-02-13 1,346.45 1,354.88 1,342.90 1,344.59 1.39 -0.1% 3,720,092 1,773,805,746
85 2020-02-12 1,341.07 1,353.29 1,340.87 1,345.97 4.6 0.34  % 3,986,769 1,509,784,311
86 2020-02-11 1,324.31 1,342.91 1,323.69 1,341.38 17.11 1.29  % 3,996,877 1,532,250,440
87 2020-02-10 1,320.77 1,329.84 1,315.37 1,324.26 4.28 0.32  % 2,360,584 932,086,055
88 2020-02-09 1,332.91 1,333.85 1,316.10 1,319.99 13.7 -1.03% 2,550,266 950,402,584
89 2020-02-06 1,341.03 1,346.60 1,331.02 1,333.69 8.67 -0.65% 2,801,803 1,049,345,436
90 2020-02-05 1,338.50 1,342.62 1,335.72 1,342.36 5.31 0.4  % 3,260,198 1,082,483,909
91 2020-02-04 1,351.01 1,353.27 1,334.09 1,337.04 12.09 -0.9% 4,949,015 1,570,166,163
92 2020-02-03 1,348.12 1,355.27 1,339.60 1,349.13 2.49 0.18  % 4,748,829 1,611,719,203
93 2020-02-02 1,325.62 1,349.68 1,331.87 1,346.64 21.26 1.6  % 5,346,508 2,077,987,799
94 2020-01-30 1,306.29 1,331.83 1,306.29 1,325.38 19.51 1.49  % 4,602,101 1,966,219,749
95 2020-01-29 1,306.16 1,311.74 1,302.14 1,305.88 0.27 -0.02% 2,878,452 1,293,711,383
96 2020-01-28 1,300.65 1,316.44 1,300.65 1,306.15 5.52 0.42  % 3,739,397 1,400,467,805
97 2020-01-27 1,276.68 1,300.62 1,274.03 1,300.62 23.95 1.88  % 2,409,262 917,359,865
98 2020-01-26 1,298.67 1,299.46 1,275.52 1,276.68 20.79 -1.6% 2,660,037 965,018,662
99 2020-01-23 1,314.16 1,320.76 1,295.80 1,297.47 15.95 -1.21% 3,754,521 1,384,209,412
100 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
101 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
102 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
103 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
104 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
105 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
106 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
107 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
108 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
109 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
110 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
111 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
112 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
113 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
114 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
115 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
116 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
117 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
118 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
119 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
120 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
121 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
122 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
123 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
124 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
125 2019-12-18 1,155.32 1,158.15 1,150.14 1,152.07 3.3 -0.29% 947,853 294,709,858
126 2019-12-17 1,154.86 1,158.36 1,150.66 1,155.37 1.26 0.11  % 840,677 279,244,135
127 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
128 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
129 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
130 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
131 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
132 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
133 2019-12-08 1,131.92 1,135.37 1,125.81 1,135.37 3.45 0.31  % 987,739 287,527,825
134 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
135 2019-12-04 1,116.12 1,128.00 1,116.12 1,124.47 8.73 0.78  % 990,274 308,214,465
136 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
137 2019-12-02 1,112.87 1,113.73 1,110.98 1,111.99 0.86 -0.08% 826,368 232,259,331
138 2019-12-01 1,112.79 1,114.31 1,109.97 1,112.85 0.069 0.0062% 675,038 206,314,318
139 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
140 2019-11-27 1,109.09 1,117.46 1,108.02 1,117.46 8.3 0.75  % 738,446 212,363,736
141 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
142 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
143 2019-11-24 1,120.62 1,121.94 1,108.76 1,110.08 10.54 -0.94% 929,744 280,534,415
144 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
145 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
146 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
147 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
148 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
149 2019-11-14 1,135.15 1,139.41 1,133.67 1,135.95 0.79 0.07  % 833,881 228,357,493
150 2019-11-13 1,140.65 1,140.65 1,133.49 1,135.16 4.8 -0.42% 908,363 275,427,886
151 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
152 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
153 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
154 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
155 2019-11-06 1,139.49 1,141.08 1,136.74 1,138.02 6.05 -0.53% 750,033 206,253,845
156 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
157 2019-11-04 1,139.57 1,141.13 1,135.96 1,140.26 0.97 0.09  % 759,712 191,854,333
158 2019-11-03 1,145.83 1,146.88 1,136.39 1,139.29 6.88 -0.6% 784,740 175,544,472
159 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
160 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
161 2019-10-23 1,135.40 1,142.82 1,135.40 1,142.60 7.79 0.69  % 604,728 163,757,847
162 2019-10-22 1,132.45 1,134.81 1,130.21 1,134.79 2.4 0.21  % 645,453 165,296,005
163 2019-10-21 1,133.73 1,135.84 1,130.14 1,132.40 1.33 -0.12% 608,601 164,349,536
164 2019-10-20 1,137.69 1,138.99 1,132.58 1,133.71 4.03 -0.35% 421,474 113,359,956
165 2019-10-17 1,137.03 1,140.38 1,135.87 1,137.75 0.71 0.06  % 998,000 182,994,905
166 2019-10-16 1,142.39 1,142.71 1,136.00 1,137.03 -5.01 -0.44  % 395,947 110,429,530
167 2019-10-15 1,138.38 1,142.04 1,135.86 1,142.04 5.01 -0.44% 765,897 222,452,077
168 2019-10-14 1,149.01 1,151.52 1,135.04 1,136.96 12.05 -1.05% 833,753 218,635,691
169 2019-10-10 1,149.03 1,151.81 1,148.13 1,149.01 0.39 -0.03% 232,619 63,845,411
170 2019-10-03 1,142.44 1,149.40 1,138.58 1,149.40 8.69 0.76  % 647,562 176,633,514
171 2019-10-02 1,145.69 1,149.70 1,140.07 1,140.71 4.98 -0.44% 785,740 203,287,237
172 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
173 2019-09-30 1,125.49 1,135.56 1,121.09 1,135.56 10.42 0.93  % 633,951 168,828,923
174 2019-09-29 1,129.81 1,131.87 1,123.66 1,125.14 4.66 -0.41% 924,190 241,498,554
175 2019-09-26 1,131.52 1,133.80 1,128.61 1,129.80 1.73 -0.15% 799,128 212,541,352
176 2019-09-25 1,134.56 1,135.26 1,130.88 1,131.53 3.03 -0.27% 777,735 166,921,799
177 2019-09-24 1,140.99 1,141.62 1,132.72 1,134.56 -6.422 -0.5629% 873,079 218,278,449
178 2019-09-23 1,139.92 1,147.85 1,137.87 1,140.98 1.73 0.15  % 743,315 177,279,039
179 2019-09-22 1,155.30 1,157.79 1,135.18 1,139.25 16.05 -1.39% 848,662 226,950,238
180 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
181 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
182 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
183 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
184 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
185 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
186 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
187 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
188 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
189 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
190 2019-09-05 1,195.89 1,196.92 1,189.05 1,191.07 3.7 -0.31% 957,881 290,177,357
191 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
192 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
193 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
194 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
195 2019-08-29 1,198.49 1,201.23 1,194.09 1,196.41 1.33 -0.11% 975,834 277,359,659
196 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
197 2019-08-27 1,203.42 1,212.30 1,203.40 1,208.00 4.87 0.41  % 850,386 244,668,209
198 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
199 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
200 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
201 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
202 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
203 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
204 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
205 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
206 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
207 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
208 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
209 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
210 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
211 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
212 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
213 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
214 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
215 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
216 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
217 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
218 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
219 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
220 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
221 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
222 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
223 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
224 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
225 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
226 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
227 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
228 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
229 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
230 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
231 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
232 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
233 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
234 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
235 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
236 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
237 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
238 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
239 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
240 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
241 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
242 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
243 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
244 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
245 2019-06-19 1,258.25 1,262.11 1,256.72 1,258.46 0.2 -0.02% 980,919 304,189,645
246 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
247 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
248 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
249 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
250 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
251 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
252 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
253 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
254 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
255 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
256 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
257 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
258 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
259 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
260 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
261 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
262 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
263 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
264 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
265 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
266 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
267 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
268 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
269 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
270 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
271 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
272 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
273 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
274 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
275 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
276 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
277 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
278 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
279 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
280 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
281 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
282 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
283 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
284 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
285 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
286 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
287 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
288 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
289 2019-04-15 1,184.22 1,188.71 1,181.95 1,188.71 4.7 0.4  % 964,598 304,576,782
290 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
291 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
292 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
293 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
294 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
295 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
296 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
297 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
298 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
299 2019-03-31 1,145.95 1,149.81 1,139.68 1,143.09 0.91 -0.08% 950,643 266,606,810
300 2019-03-28 1,142.00 1,144.53 1,140.56 1,144.53 2.01 0.18  % 989,177 251,596,524
301 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
302 2019-03-26 1,138.86 1,140.90 1,136.70 1,140.72 2.07 0.18  % 882,885 215,121,580
303 2019-03-25 1,134.65 1,139.71 1,132.06 1,138.67 3.87 0.34  % 929,397 242,727,755
304 2019-03-24 1,141.33 1,142.14 1,131.14 1,134.80 5.78 -0.51% 830,068 232,401,131
305 2019-03-21 1,148.61 1,150.30 1,140.00 1,140.60 6.86 -0.6% 974,726 272,494,565
306 2019-03-19 1,155.72 1,158.78 1,147.15 1,147.15 6.83 -0.59% 534,995 148,633,245
307 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
308 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
309 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
310 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
311 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
312 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
313 2019-03-10 1,127.29 1,129.41 1,118.21 1,128.71 0.94 0.08  % 322,242 93,842,861
314 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
315 2019-03-06 1,103.17 1,111.76 1,100.97 1,111.76 9.12 0.83  % 826,013 224,666,128
316 2019-03-05 1,100.95 1,104.61 1,098.95 1,102.64 2.06 0.19  % 733,422 225,231,443
317 2019-03-03 1,108.26 1,108.84 1,100.58 1,100.58 4.95 -0.45% 873,495 235,320,940
318 2019-02-27 1,103.65 1,111.04 1,103.17 1,105.53 2.97 0.27  % 809,463 219,939,261
319 2019-02-26 1,109.77 1,110.22 1,101.59 1,102.56 7.17 -0.65% 653,028 165,672,285
320 2019-02-25 1,102.45 1,109.73 1,100.13 1,109.73 7.41 0.67  % 720,845 203,839,864
321 2019-02-24 1,115.20 1,115.25 1,102.32 1,102.32 10.75 -0.97% 698,542 209,997,569
322 2019-02-21 1,113.60 1,114.14 1,110.15 1,113.07 0.84 0.08  % 475,766 164,478,688
323 2019-02-20 1,128.97 1,128.97 1,112.33 1,112.23 12.72 -1.13% 681,138 166,173,628
324 2019-02-19 1,103.35 1,124.23 1,102.30 1,124.23 22.44 2.04  % 714,876 214,588,619
325 2019-02-18 1,110.27 1,111.14 1,101.81 1,102.51 7.21 -0.65% 876,208 234,594,381
326 2019-02-17 1,117.70 1,122.10 1,107.92 1,109.72 3.15 -0.28% 828,823 210,726,447
327 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
328 2019-02-13 1,129.86 1,132.39 1,121.08 1,121.08 7.11 -0.63% 812,387 238,836,838
329 2019-02-12 1,131.32 1,132.50 1,126.42 1,128.19 0.67 -0.06% 846,780 194,159,965
330 2019-02-11 1,126.46 1,132.37 1,124.51 1,128.86 1.34 0.12  % 687,336 202,714,022
331 2019-02-10 1,138.62 1,138.86 1,125.83 1,127.53 12.05 -1.06% 782,477 235,194,883
332 2019-02-07 1,139.29 1,140.62 1,137.14 1,139.57 0.15 -0.01% 882,307 257,641,642
333 2019-02-06 1,147.23 1,147.31 1,139.09 1,139.72 7.38 -0.64% 746,946 235,636,859
334 2019-02-05 1,143.58 1,149.40 1,143.39 1,147.10 2.83 0.25  % 736,769 231,022,233
335 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
336 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
337 2019-01-31 1,162.34 1,163.86 1,160.26 1,161.63 1.04 0.09  % 907,314 273,387,443
338 2019-01-30 1,160.53 1,163.27 1,159.35 1,160.59 0.4 -0.03% 572,775 192,094,492
339 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
340 2019-01-28 1,162.94 1,164.89 1,161.48 1,164.89 2.79 0.24  % 871,828 224,316,527
341 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
342 2019-01-24 1,172.27 1,175.42 1,170.54 1,172.78 0.2 -0.02% 992,930 315,451,014
343 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
344 2019-01-22 1,164.56 1,172.03 1,163.58 1,168.83 0.78 0.07  % 1,024,615
345 2019-01-21 1,175.68 1,175.68 1,167.69 1,168.06 10.86 -0.92% 1,265,786
346 2019-01-20 1,190.67 1,191.41 1,177.02 1,179.17 8.6 -0.72% 1,263,104
347 2019-01-17 1,190.66 1,190.66 1,186.52 1,187.77 0.2 -0.02% 835,826
348 2019-01-16 1,199.10 1,200.32 1,187.97 1,187.97 7.57 -0.63% 1,744,187
349 2019-01-15 1,180.98 1,195.54 1,180.78 1,195.54 17.51 1.49  % 835,239
350 2019-01-14 1,183.06 1,186.80 1,181.11 1,186.80 11.74 1  % 791,346
351 2019-01-13 1,181.53 1,182.44 1,173.46 1,175.05 5.78 -0.49% 1,163,781
352 2019-01-10 1,179.36 1,183.19 1,179.36 1,180.84 1.48 0.13  % 1,387,592
353 2019-01-09 1,177.87 1,177.07 1,183.12 1,179.36 2.29 0.19  % 1,513,912
354 2019-01-08 1,177.87 1,180.85 1,177.15 1,177.07 0.4 -0.03% 1,109,020
355 2019-01-07 1,170.72 1,181.17 1,170.36 1,177.46 6.67 0.57% 977,359 322,203,000
356 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
357 2019-01-03 1,180.47 1,184.95 1,178.06 1,178.87 -1.56 -0.13% 797,613 262,468,000
358 2019-01-02 1,185.91 1,186.90 1,180.43 1,180.43 -5.42 -0.46% 751,411 246,231,000
359 2019-01-01 1,187.30 1,196.18 1,183.84 1,185.91 -1.36 -0.11% 689,720 227,166,000