OMCL stock overview
Omnicell Inc
- OMCL IPO: 2001-08-09
- 53.31 (+1.00%)
- 4.98B market cap
- 5,420 trading days in total
- OMCL Latest trading day: 2023-02-23
- NasdaqGS
- Technology
- Computer Manufacturing
- Mr. Randall Lipps
- 2,670 full-time employees
- Mountain View, CALIFORNIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
OMCL Latest trading days
This table contains the list of 500 latest trading days of OMCL.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading dates ranges from 2018-02-23 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 122.36 | 0.15 | -0.13 | 395,489 | 122.44 | 124.32 | 120.46 | 3.36 | -0.06 | -0.08 | |
5420 | 2023-02-23 | 53.31 | 0.16 | 0.30 | 347,176 | 53.86 | 53.99 | 52.54 | 2.69 | -1.02 | 0.00 |
5419 | 2023-02-22 | 53.15 | 1.52 | 2.94 | 441,399 | 52.18 | 53.60 | 51.59 | 3.85 | 1.86 | 1.34 |
5418 | 2023-02-21 | 51.63 | 2.38 | -4.41 | 450,061 | 53.00 | 53.30 | 51.51 | 3.38 | -2.58 | 1.07 |
5417 | 2023-02-17 | 54.01 | 0.42 | -0.77 | 281,901 | 54.53 | 54.53 | 52.98 | 2.84 | -0.95 | -1.87 |
5416 | 2023-02-16 | 54.43 | 0.82 | -1.48 | 369,539 | 53.96 | 56.01 | 53.84 | 4.02 | 0.87 | 0.18 |
5415 | 2023-02-15 | 55.25 | 2.82 | 5.38 | 519,065 | 52.26 | 55.31 | 52.26 | 5.84 | 5.72 | -2.33 |
5414 | 2023-02-14 | 52.43 | 1.76 | -3.25 | 466,428 | 53.39 | 54.46 | 52.20 | 4.23 | -1.80 | -0.32 |
5413 | 2023-02-13 | 54.19 | 0.91 | -1.65 | 354,128 | 54.93 | 55.52 | 53.98 | 2.80 | -1.35 | -1.48 |
5412 | 2023-02-10 | 55.10 | 0.88 | 1.62 | 401,939 | 53.73 | 55.40 | 53.25 | 4.00 | 2.55 | -0.31 |
5411 | 2023-02-09 | 54.22 | 3.24 | -5.64 | 457,295 | 58.13 | 58.36 | 54.12 | 7.29 | -6.73 | -0.90 |
5410 | 2023-02-08 | 57.46 | 0.80 | -1.37 | 299,630 | 57.55 | 58.02 | 56.80 | 2.12 | -0.16 | 1.17 |
5409 | 2023-02-07 | 58.26 | 2.88 | 5.20 | 451,656 | 55.36 | 58.47 | 54.52 | 7.14 | 5.24 | -1.22 |
5408 | 2023-02-06 | 55.38 | 1.95 | -3.40 | 252,419 | 56.75 | 56.93 | 55.25 | 2.96 | -2.41 | -0.04 |
5407 | 2023-02-03 | 57.33 | 3.10 | -5.13 | 424,996 | 59.03 | 59.91 | 56.90 | 5.10 | -2.88 | -1.01 |
5406 | 2023-02-02 | 60.43 | 3.38 | 5.92 | 708,538 | 57.61 | 60.45 | 57.17 | 5.69 | 4.89 | -2.32 |
5405 | 2023-02-01 | 57.05 | 1.58 | 2.85 | 496,650 | 55.12 | 57.41 | 55.00 | 4.37 | 3.50 | 0.98 |
5404 | 2023-01-31 | 55.47 | 0.38 | 0.69 | 457,421 | 55.25 | 56.02 | 55.09 | 1.68 | 0.40 | -0.63 |
5403 | 2023-01-30 | 55.09 | 2.45 | -4.26 | 496,816 | 56.67 | 57.14 | 55.00 | 3.78 | -2.79 | 0.29 |
5402 | 2023-01-27 | 57.54 | 1.74 | 3.12 | 345,771 | 56.09 | 57.67 | 55.95 | 3.07 | 2.59 | -1.51 |
5401 | 2023-01-26 | 55.80 | 1.35 | 2.48 | 308,405 | 55.00 | 55.92 | 54.80 | 2.04 | 1.45 | 0.52 |
5400 | 2023-01-25 | 54.45 | 1.50 | 2.83 | 353,765 | 52.44 | 54.53 | 51.82 | 5.17 | 3.83 | 1.01 |
5399 | 2023-01-24 | 52.95 | 4.86 | -8.41 | 416,022 | 57.29 | 58.31 | 52.79 | 9.64 | -7.58 | -0.96 |
5398 | 2023-01-23 | 57.81 | 1.81 | 3.23 | 413,141 | 56.25 | 58.08 | 56.00 | 3.70 | 2.77 | -0.90 |
5397 | 2023-01-20 | 56.00 | 0.12 | 0.21 | 456,749 | 56.18 | 56.64 | 54.38 | 4.02 | -0.32 | 0.45 |
5396 | 2023-01-19 | 55.88 | 1.02 | 1.86 | 426,336 | 54.46 | 56.31 | 53.17 | 5.77 | 2.61 | 0.54 |
5395 | 2023-01-18 | 54.86 | 2.73 | -4.74 | 521,371 | 58.05 | 58.63 | 54.83 | 6.55 | -5.50 | -0.73 |
5394 | 2023-01-17 | 57.59 | 0.53 | 0.93 | 602,581 | 56.91 | 57.78 | 56.08 | 2.99 | 1.19 | 0.80 |
5393 | 2023-01-13 | 57.06 | 1.58 | 2.85 | 349,714 | 54.98 | 57.35 | 54.97 | 4.33 | 3.78 | -0.26 |
5392 | 2023-01-12 | 55.48 | 0.52 | 0.95 | 295,366 | 55.31 | 55.80 | 53.67 | 3.85 | 0.31 | -0.90 |
5391 | 2023-01-11 | 54.96 | 0.43 | 0.79 | 287,959 | 55.00 | 56.35 | 54.67 | 3.05 | -0.07 | 0.64 |
5390 | 2023-01-10 | 54.53 | 0.69 | 1.28 | 313,786 | 53.59 | 54.79 | 53.58 | 2.26 | 1.75 | 0.86 |
5389 | 2023-01-09 | 53.84 | 1.51 | 2.89 | 554,217 | 53.07 | 54.51 | 52.38 | 4.01 | 1.45 | -0.46 |
5388 | 2023-01-06 | 52.33 | 0.44 | 0.85 | 576,212 | 52.21 | 52.76 | 50.64 | 4.06 | 0.23 | 1.41 |
5387 | 2023-01-05 | 51.89 | 1.14 | -2.15 | 597,951 | 52.66 | 53.13 | 50.59 | 4.82 | -1.46 | 0.62 |
5386 | 2023-01-04 | 53.03 | 1.49 | 2.89 | 422,347 | 52.20 | 53.11 | 51.19 | 3.68 | 1.59 | -0.70 |
5385 | 2023-01-03 | 51.54 | 1.12 | 2.22 | 463,944 | 51.00 | 51.79 | 49.83 | 3.84 | 1.06 | 1.28 |
5384 | 2022-12-30 | 50.42 | 1.25 | 2.54 | 363,749 | 48.59 | 50.77 | 48.37 | 4.94 | 3.77 | 1.15 |
5383 | 2022-12-29 | 49.17 | 2.27 | 4.84 | 424,585 | 47.49 | 49.33 | 47.04 | 4.82 | 3.54 | -1.18 |
5382 | 2022-12-28 | 46.90 | 0.15 | -0.32 | 539,345 | 47.22 | 47.29 | 46.14 | 2.44 | -0.68 | 1.26 |
5381 | 2022-12-27 | 47.05 | 1.39 | -2.87 | 381,093 | 48.28 | 48.28 | 46.79 | 3.09 | -2.55 | 0.36 |
5380 | 2022-12-23 | 48.44 | 0.08 | 0.17 | 355,241 | 48.27 | 48.91 | 47.74 | 2.42 | 0.35 | -0.33 |
5379 | 2022-12-22 | 48.36 | 0.71 | -1.45 | 449,093 | 48.45 | 48.60 | 47.34 | 2.60 | -0.19 | -0.19 |
5378 | 2022-12-21 | 49.07 | 0.93 | 1.93 | 501,135 | 48.77 | 49.99 | 48.39 | 3.28 | 0.62 | -1.26 |
5377 | 2022-12-20 | 48.14 | 1.14 | 2.43 | 591,733 | 46.85 | 48.52 | 46.11 | 5.14 | 2.75 | 1.31 |
5376 | 2022-12-19 | 47.00 | 1.74 | -3.57 | 609,602 | 48.45 | 48.45 | 46.42 | 4.19 | -2.99 | -0.32 |
5375 | 2022-12-16 | 48.74 | 0.30 | 0.62 | 1,655,201 | 47.61 | 49.10 | 47.20 | 3.99 | 2.37 | -0.59 |
5374 | 2022-12-15 | 48.44 | 0.81 | -1.64 | 485,748 | 48.40 | 49.36 | 47.58 | 3.68 | 0.08 | -1.71 |
5373 | 2022-12-14 | 49.25 | 0.77 | -1.54 | 426,684 | 49.52 | 51.07 | 48.81 | 4.56 | -0.55 | -1.73 |
5372 | 2022-12-13 | 50.02 | 0.95 | 1.94 | 773,972 | 51.43 | 52.81 | 49.02 | 7.37 | -2.74 | -1.00 |
5371 | 2022-12-12 | 49.07 | 1.53 | 3.22 | 810,265 | 47.98 | 49.83 | 47.35 | 5.17 | 2.27 | 4.81 |
5370 | 2022-12-09 | 47.54 | 0.58 | -1.21 | 505,774 | 47.70 | 48.37 | 47.03 | 2.81 | -0.34 | 0.93 |
5369 | 2022-12-08 | 48.12 | 0.02 | -0.04 | 703,781 | 48.44 | 49.68 | 47.55 | 4.40 | -0.66 | -0.87 |
5368 | 2022-12-07 | 48.14 | 0.84 | 1.78 | 757,859 | 47.32 | 48.51 | 46.20 | 4.88 | 1.73 | 0.62 |
5367 | 2022-12-06 | 47.30 | 2.15 | -4.35 | 511,150 | 49.08 | 49.08 | 46.72 | 4.81 | -3.63 | 0.04 |
5366 | 2022-12-05 | 49.45 | 1.39 | -2.73 | 880,361 | 50.53 | 50.57 | 48.10 | 4.89 | -2.14 | -0.75 |
5365 | 2022-12-02 | 50.84 | 0.12 | -0.24 | 703,803 | 50.89 | 52.65 | 50.05 | 5.11 | -0.10 | -0.61 |
5364 | 2022-12-01 | 50.96 | 0.65 | -1.26 | 552,471 | 51.41 | 52.01 | 49.86 | 4.18 | -0.88 | -0.14 |
5363 | 2022-11-30 | 51.61 | 3.55 | 7.39 | 986,649 | 48.12 | 51.76 | 46.74 | 10.43 | 7.25 | -0.39 |
5362 | 2022-11-29 | 48.06 | 0.57 | -1.17 | 765,980 | 48.58 | 49.90 | 47.72 | 4.49 | -1.07 | 0.12 |
5361 | 2022-11-28 | 48.63 | 3.42 | -6.57 | 797,675 | 51.46 | 51.88 | 48.43 | 6.70 | -5.50 | -0.10 |
5360 | 2022-11-25 | 52.05 | 1.00 | 1.96 | 138,961 | 51.08 | 52.44 | 51.00 | 2.82 | 1.90 | -1.13 |
5359 | 2022-11-23 | 51.05 | 1.23 | -2.35 | 437,173 | 52.52 | 53.73 | 50.79 | 5.60 | -2.80 | 0.06 |
5358 | 2022-11-22 | 52.28 | 0.08 | 0.15 | 362,295 | 52.20 | 52.47 | 50.78 | 3.24 | 0.15 | 0.46 |
5357 | 2022-11-21 | 52.20 | 0.44 | -0.84 | 450,210 | 52.09 | 52.88 | 51.35 | 2.94 | 0.21 | 0.00 |
5356 | 2022-11-18 | 52.64 | 0.49 | -0.92 | 400,950 | 54.09 | 54.20 | 52.50 | 3.14 | -2.68 | -1.04 |
5355 | 2022-11-17 | 53.13 | 0.98 | -1.81 | 503,878 | 53.20 | 53.70 | 51.80 | 3.57 | -0.13 | 1.81 |
5354 | 2022-11-16 | 54.11 | 1.74 | -3.12 | 637,983 | 55.66 | 55.85 | 54.02 | 3.29 | -2.78 | -1.68 |
5353 | 2022-11-15 | 55.85 | 5.00 | 9.83 | 896,419 | 52.17 | 56.29 | 51.55 | 9.09 | 7.05 | -0.34 |
5352 | 2022-11-14 | 50.85 | 1.76 | -3.35 | 720,139 | 52.43 | 52.99 | 50.30 | 5.13 | -3.01 | 2.60 |
5351 | 2022-11-11 | 52.61 | 2.11 | 4.18 | 945,568 | 50.34 | 53.19 | 50.02 | 6.30 | 4.51 | -0.34 |
5350 | 2022-11-10 | 50.50 | 4.26 | 9.21 | 911,903 | 48.61 | 50.52 | 48.10 | 4.98 | 3.89 | -0.32 |
5349 | 2022-11-09 | 46.24 | 2.13 | -4.40 | 842,759 | 48.20 | 48.68 | 46.19 | 5.17 | -4.07 | 5.13 |
5348 | 2022-11-08 | 48.37 | 0.61 | -1.25 | 979,609 | 49.05 | 50.34 | 47.35 | 6.10 | -1.39 | -0.35 |
5347 | 2022-11-07 | 48.98 | 2.79 | -5.39 | 1,242,040 | 52.25 | 52.38 | 48.51 | 7.41 | -6.26 | 0.14 |
5346 | 2022-11-04 | 51.77 | 2.11 | -3.92 | 1,043,882 | 53.97 | 54.40 | 51.31 | 5.73 | -4.08 | 0.93 |
5345 | 2022-11-03 | 53.88 | 3.88 | 7.76 | 1,922,655 | 48.86 | 54.71 | 48.52 | 12.67 | 10.27 | 0.17 |
5344 | 2022-11-02 | 50.00 | 26.36 | -34.52 | 5,657,254 | 55.86 | 58.76 | 49.00 | 17.47 | -10.49 | -2.28 |
5343 | 2022-11-01 | 76.36 | 0.96 | -1.24 | 372,434 | 78.80 | 78.80 | 75.78 | 3.83 | -3.10 | -26.85 |
5342 | 2022-10-31 | 77.32 | 0.64 | -0.82 | 525,460 | 77.63 | 78.45 | 76.59 | 2.40 | -0.40 | 1.91 |
5341 | 2022-10-28 | 77.96 | 1.65 | 2.16 | 371,599 | 76.31 | 78.23 | 75.10 | 4.10 | 2.16 | -0.42 |
5340 | 2022-10-27 | 76.31 | 1.24 | -1.60 | 266,945 | 78.23 | 78.77 | 76.21 | 3.27 | -2.45 | 0.00 |
5339 | 2022-10-26 | 77.55 | 0.85 | -1.08 | 297,872 | 78.30 | 80.32 | 77.50 | 3.60 | -0.96 | 0.88 |
5338 | 2022-10-25 | 78.40 | 3.65 | 4.88 | 387,168 | 75.17 | 78.44 | 75.03 | 4.54 | 4.30 | -0.13 |
5337 | 2022-10-24 | 74.75 | 0.06 | -0.08 | 246,219 | 75.13 | 75.23 | 73.84 | 1.85 | -0.51 | 0.56 |
5336 | 2022-10-21 | 74.81 | 0.05 | -0.07 | 253,743 | 74.65 | 75.15 | 72.70 | 3.28 | 0.21 | 0.43 |
5335 | 2022-10-20 | 74.86 | 0.80 | -1.06 | 306,013 | 75.50 | 77.19 | 74.51 | 3.55 | -0.85 | -0.28 |
5334 | 2022-10-19 | 75.66 | 3.37 | -4.26 | 249,810 | 78.00 | 78.06 | 75.30 | 3.54 | -3.00 | -0.21 |
5333 | 2022-10-18 | 79.03 | 1.15 | 1.48 | 303,842 | 79.69 | 81.72 | 78.43 | 4.13 | -0.83 | -1.30 |
5332 | 2022-10-17 | 77.88 | 4.62 | 6.31 | 421,582 | 74.68 | 78.29 | 74.68 | 4.83 | 4.28 | 2.32 |
5331 | 2022-10-14 | 73.26 | 2.90 | -3.81 | 464,816 | 77.01 | 77.64 | 73.22 | 5.74 | -4.87 | 1.94 |
5330 | 2022-10-13 | 76.16 | 0.92 | 1.22 | 1,297,644 | 73.82 | 76.39 | 72.70 | 5.00 | 3.17 | 1.12 |
5329 | 2022-10-12 | 75.24 | 2.92 | -3.74 | 534,263 | 78.02 | 78.24 | 75.13 | 3.99 | -3.56 | -1.89 |
5328 | 2022-10-11 | 78.16 | 0.80 | -1.01 | 468,932 | 78.84 | 79.86 | 77.20 | 3.37 | -0.86 | -0.18 |
5327 | 2022-10-10 | 78.96 | 2.51 | -3.08 | 563,149 | 81.45 | 81.45 | 78.33 | 3.83 | -3.06 | -0.15 |
5326 | 2022-10-07 | 81.47 | 4.30 | -5.01 | 374,803 | 84.81 | 85.75 | 81.39 | 5.14 | -3.94 | -0.02 |
5325 | 2022-10-06 | 85.77 | 0.95 | -1.10 | 253,975 | 86.80 | 87.80 | 85.25 | 2.94 | -1.19 | -1.12 |
5324 | 2022-10-05 | 86.72 | 2.98 | -3.32 | 288,658 | 88.01 | 88.39 | 85.73 | 3.02 | -1.47 | 0.09 |
5323 | 2022-10-04 | 89.70 | 0.33 | -0.37 | 391,262 | 91.21 | 91.99 | 89.67 | 2.54 | -1.66 | -1.88 |
5322 | 2022-10-03 | 90.03 | 3.00 | 3.45 | 411,925 | 87.48 | 90.54 | 86.76 | 4.32 | 2.91 | 1.31 |
5321 | 2022-09-30 | 87.03 | 0.81 | -0.92 | 288,159 | 87.99 | 90.62 | 86.91 | 4.22 | -1.09 | 0.52 |
5320 | 2022-09-29 | 87.84 | 1.40 | -1.57 | 367,432 | 88.11 | 88.78 | 87.04 | 1.97 | -0.31 | 0.17 |
5319 | 2022-09-28 | 89.24 | 5.01 | 5.95 | 510,116 | 85.19 | 89.69 | 84.92 | 5.60 | 4.75 | -1.27 |
5318 | 2022-09-27 | 84.23 | 1.19 | -1.39 | 313,631 | 86.31 | 87.62 | 83.78 | 4.45 | -2.41 | 1.14 |
5317 | 2022-09-26 | 85.42 | 1.14 | -1.32 | 350,516 | 86.04 | 87.11 | 84.09 | 3.51 | -0.72 | 1.04 |
5316 | 2022-09-23 | 86.56 | 0.26 | 0.30 | 347,749 | 85.58 | 87.42 | 84.86 | 2.99 | 1.15 | -0.60 |
5315 | 2022-09-22 | 86.30 | 4.52 | -4.98 | 514,803 | 90.41 | 90.41 | 86.06 | 4.81 | -4.55 | -0.83 |
5314 | 2022-09-21 | 90.82 | 0.90 | 1.00 | 601,585 | 90.69 | 93.38 | 89.42 | 4.37 | 0.14 | -0.45 |
5313 | 2022-09-20 | 89.92 | 3.06 | -3.29 | 612,724 | 91.50 | 92.55 | 88.49 | 4.44 | -1.73 | 0.86 |
5312 | 2022-09-19 | 92.98 | 2.29 | -2.40 | 429,271 | 94.03 | 94.92 | 90.86 | 4.32 | -1.12 | -1.59 |
5311 | 2022-09-16 | 95.27 | 0.49 | -0.51 | 680,674 | 96.89 | 98.26 | 94.78 | 3.59 | -1.67 | -1.30 |
5310 | 2022-09-15 | 95.76 | 1.61 | -1.65 | 311,402 | 96.74 | 97.70 | 95.43 | 2.35 | -1.01 | 1.18 |
5309 | 2022-09-14 | 97.37 | 0.74 | -0.75 | 557,672 | 97.96 | 98.64 | 96.30 | 2.39 | -0.60 | -0.65 |
5308 | 2022-09-13 | 98.11 | 5.39 | -5.21 | 464,821 | 101.69 | 102.27 | 98.00 | 4.20 | -3.52 | -0.15 |
5307 | 2022-09-12 | 103.50 | 1.85 | -1.76 | 289,491 | 105.89 | 106.68 | 102.63 | 3.82 | -2.26 | -1.75 |
5306 | 2022-09-09 | 105.35 | 3.53 | 3.47 | 284,163 | 103.44 | 105.96 | 103.05 | 2.81 | 1.85 | 0.51 |
5305 | 2022-09-08 | 101.82 | 0.09 | 0.09 | 320,301 | 101.23 | 103.11 | 99.75 | 3.32 | 0.58 | 1.59 |
5304 | 2022-09-07 | 101.73 | 2.47 | 2.49 | 336,076 | 99.27 | 102.14 | 99.27 | 2.89 | 2.48 | -0.49 |
5303 | 2022-09-06 | 99.26 | 0.40 | -0.40 | 265,024 | 99.66 | 100.36 | 98.50 | 1.87 | -0.40 | 0.01 |
5302 | 2022-09-02 | 99.66 | 2.25 | -2.21 | 300,836 | 102.24 | 102.75 | 99.36 | 3.32 | -2.52 | 0.00 |
5301 | 2022-09-01 | 101.91 | 0.38 | -0.37 | 303,066 | 101.30 | 101.99 | 100.03 | 1.93 | 0.60 | 0.32 |
5300 | 2022-08-31 | 102.29 | 2.98 | -2.83 | 247,799 | 106.11 | 106.11 | 102.20 | 3.68 | -3.60 | -0.97 |
5299 | 2022-08-30 | 105.27 | 0.26 | 0.25 | 261,829 | 105.22 | 106.21 | 103.53 | 2.55 | 0.05 | 0.80 |
5298 | 2022-08-29 | 105.01 | 3.19 | -2.95 | 263,690 | 107.43 | 107.43 | 105.00 | 2.26 | -2.25 | 0.20 |
5297 | 2022-08-26 | 108.20 | 2.85 | -2.57 | 398,003 | 111.18 | 111.18 | 107.71 | 3.12 | -2.68 | -0.71 |
5296 | 2022-08-25 | 111.05 | 1.69 | 1.55 | 251,863 | 110.20 | 111.11 | 108.53 | 2.34 | 0.77 | 0.12 |
5295 | 2022-08-24 | 109.36 | 1.05 | 0.97 | 292,243 | 108.71 | 109.97 | 107.18 | 2.57 | 0.60 | 0.77 |
5294 | 2022-08-23 | 108.31 | 1.57 | 1.47 | 409,460 | 106.75 | 108.58 | 106.29 | 2.15 | 1.46 | 0.37 |
5293 | 2022-08-22 | 106.74 | 0.33 | -0.31 | 321,676 | 106.32 | 106.83 | 105.30 | 1.44 | 0.40 | 0.01 |
5292 | 2022-08-19 | 107.07 | 1.13 | -1.04 | 378,460 | 107.70 | 107.99 | 105.88 | 1.96 | -0.58 | -0.70 |
5291 | 2022-08-18 | 108.20 | 1.03 | -0.94 | 185,202 | 108.93 | 109.52 | 107.41 | 1.94 | -0.67 | -0.46 |
5290 | 2022-08-17 | 109.23 | 2.12 | -1.90 | 321,089 | 110.60 | 111.68 | 109.08 | 2.35 | -1.24 | -0.27 |
5289 | 2022-08-16 | 111.35 | 0.88 | -0.78 | 274,061 | 111.20 | 111.74 | 109.11 | 2.37 | 0.13 | -0.67 |
5288 | 2022-08-15 | 112.23 | 2.39 | 2.18 | 260,671 | 109.78 | 113.22 | 109.15 | 3.71 | 2.23 | -0.92 |
5287 | 2022-08-12 | 109.84 | 0.66 | 0.60 | 170,372 | 109.39 | 110.57 | 108.51 | 1.88 | 0.41 | -0.05 |
5286 | 2022-08-11 | 109.18 | 1.85 | 1.72 | 575,495 | 107.80 | 112.85 | 107.50 | 4.96 | 1.28 | 0.19 |
5285 | 2022-08-10 | 107.33 | 2.09 | 1.99 | 392,657 | 107.00 | 108.40 | 106.55 | 1.73 | 0.31 | 0.44 |
5284 | 2022-08-09 | 105.24 | 4.23 | -3.86 | 444,045 | 107.71 | 108.99 | 104.80 | 3.89 | -2.29 | 1.67 |
5283 | 2022-08-08 | 109.47 | 0.35 | 0.32 | 388,890 | 109.12 | 110.11 | 107.50 | 2.39 | 0.32 | -1.61 |
5282 | 2022-08-05 | 109.12 | 1.58 | -1.43 | 536,575 | 108.68 | 109.48 | 103.62 | 5.39 | 0.40 | 0.00 |
5281 | 2022-08-04 | 110.70 | 0.75 | -0.67 | 279,210 | 111.29 | 112.39 | 109.95 | 2.19 | -0.53 | -1.82 |
5280 | 2022-08-03 | 111.45 | 0.55 | -0.49 | 369,750 | 112.63 | 113.10 | 110.97 | 1.89 | -1.05 | -0.14 |
5279 | 2022-08-02 | 112.00 | 0.69 | 0.62 | 324,383 | 110.96 | 113.85 | 109.96 | 3.51 | 0.94 | 0.56 |
5278 | 2022-08-01 | 111.31 | 1.19 | 1.08 | 332,706 | 109.42 | 111.63 | 108.81 | 2.58 | 1.73 | -0.31 |
5277 | 2022-07-29 | 110.12 | 0.08 | -0.07 | 329,818 | 109.69 | 110.52 | 107.87 | 2.42 | 0.39 | -0.64 |
5276 | 2022-07-28 | 110.20 | 0.11 | -0.10 | 360,148 | 110.13 | 111.49 | 107.47 | 3.65 | 0.06 | -0.46 |
5275 | 2022-07-27 | 110.31 | 1.63 | 1.50 | 402,807 | 108.93 | 111.04 | 108.05 | 2.74 | 1.27 | -0.16 |
5274 | 2022-07-26 | 108.68 | 1.53 | -1.39 | 378,577 | 110.23 | 110.73 | 107.96 | 2.51 | -1.41 | 0.23 |
5273 | 2022-07-25 | 110.21 | 0.51 | -0.46 | 248,731 | 110.55 | 110.75 | 109.32 | 1.29 | -0.31 | 0.02 |
5272 | 2022-07-22 | 110.72 | 3.01 | -2.65 | 309,427 | 114.31 | 114.31 | 109.91 | 3.85 | -3.14 | -0.15 |
5271 | 2022-07-21 | 113.73 | 1.75 | 1.56 | 227,641 | 111.81 | 113.73 | 110.98 | 2.46 | 1.72 | 0.51 |
5270 | 2022-07-20 | 111.98 | 1.10 | 0.99 | 304,199 | 110.38 | 113.21 | 110.05 | 2.86 | 1.45 | -0.15 |
5269 | 2022-07-19 | 110.88 | 4.43 | 4.16 | 438,032 | 107.77 | 111.05 | 107.08 | 3.68 | 2.89 | -0.45 |
5268 | 2022-07-18 | 106.45 | 3.24 | -2.95 | 423,360 | 109.77 | 110.93 | 106.28 | 4.24 | -3.02 | 1.24 |
5267 | 2022-07-15 | 109.69 | 0.72 | -0.65 | 556,643 | 112.75 | 113.38 | 109.29 | 3.63 | -2.71 | 0.07 |
5266 | 2022-07-14 | 110.41 | 0.05 | -0.05 | 336,172 | 108.94 | 110.85 | 107.23 | 3.32 | 1.35 | 2.12 |
5265 | 2022-07-13 | 110.46 | 1.86 | -1.66 | 303,153 | 111.00 | 112.49 | 110.00 | 2.24 | -0.49 | -1.38 |
5264 | 2022-07-12 | 112.32 | 3.29 | -2.85 | 299,650 | 115.20 | 117.56 | 112.02 | 4.81 | -2.50 | -1.18 |
5263 | 2022-07-11 | 115.61 | 0.97 | -0.83 | 385,228 | 115.80 | 116.51 | 114.41 | 1.81 | -0.16 | -0.35 |
5262 | 2022-07-08 | 116.58 | 0.80 | -0.68 | 344,468 | 116.67 | 118.23 | 115.70 | 2.17 | -0.08 | -0.67 |
5261 | 2022-07-07 | 117.38 | 1.62 | 1.40 | 277,923 | 116.72 | 118.21 | 115.87 | 2.00 | 0.57 | -0.60 |
5260 | 2022-07-06 | 115.76 | 0.86 | -0.74 | 456,108 | 116.63 | 116.83 | 114.81 | 1.73 | -0.75 | 0.83 |
5259 | 2022-07-05 | 116.62 | 1.25 | 1.08 | 558,252 | 114.51 | 116.72 | 111.31 | 4.72 | 1.84 | 0.01 |
5258 | 2022-07-01 | 115.37 | 1.62 | 1.42 | 4,726,290 | 113.72 | 117.19 | 113.39 | 3.34 | 1.45 | -0.75 |
5257 | 2022-06-30 | 113.75 | 1.45 | -1.26 | 1,732,374 | 115.06 | 115.30 | 112.46 | 2.47 | -1.14 | -0.03 |
5256 | 2022-06-29 | 115.20 | 4.91 | -4.09 | 1,915,952 | 116.87 | 119.55 | 110.24 | 7.97 | -1.43 | -0.12 |
5255 | 2022-06-28 | 120.11 | 3.98 | -3.21 | 360,582 | 124.01 | 125.17 | 120.00 | 4.17 | -3.14 | -2.70 |
5254 | 2022-06-27 | 124.09 | 2.40 | 1.97 | 403,261 | 122.42 | 124.46 | 121.23 | 2.64 | 1.36 | -0.06 |
5253 | 2022-06-24 | 121.69 | 4.07 | 3.46 | 619,841 | 118.23 | 122.47 | 117.54 | 4.17 | 2.93 | 0.60 |
5252 | 2022-06-23 | 117.62 | 4.97 | 4.41 | 432,150 | 112.73 | 119.70 | 112.73 | 6.18 | 4.34 | 0.52 |
5251 | 2022-06-22 | 112.65 | 1.18 | 1.06 | 244,874 | 110.29 | 114.08 | 107.92 | 5.59 | 2.14 | 0.07 |
5250 | 2022-06-21 | 111.47 | 4.40 | 4.11 | 290,012 | 107.91 | 112.09 | 107.47 | 4.28 | 3.30 | -1.06 |
5249 | 2022-06-17 | 107.07 | 2.88 | -2.62 | 766,769 | 111.44 | 113.06 | 107.04 | 5.40 | -3.92 | 0.78 |
5248 | 2022-06-16 | 109.95 | 3.16 | -2.79 | 364,469 | 111.25 | 111.80 | 107.76 | 3.63 | -1.17 | 1.36 |
5247 | 2022-06-15 | 113.11 | 3.41 | 3.11 | 361,763 | 110.50 | 114.92 | 110.50 | 4.00 | 2.36 | -1.64 |
5246 | 2022-06-14 | 109.70 | 0.44 | -0.40 | 415,465 | 109.81 | 112.99 | 107.90 | 4.64 | -0.10 | 0.73 |
5245 | 2022-06-13 | 110.14 | 4.65 | -4.05 | 407,093 | 111.91 | 113.99 | 109.95 | 3.61 | -1.58 | -0.30 |
5244 | 2022-06-10 | 114.79 | 0.85 | -0.74 | 260,286 | 114.35 | 115.65 | 113.50 | 1.88 | 0.38 | -2.51 |
5243 | 2022-06-09 | 115.64 | 0.27 | -0.23 | 216,195 | 115.24 | 116.34 | 113.82 | 2.19 | 0.35 | -1.12 |
5242 | 2022-06-08 | 115.91 | 2.69 | -2.27 | 330,208 | 118.55 | 118.65 | 115.25 | 2.87 | -2.23 | -0.58 |
5241 | 2022-06-07 | 118.60 | 4.59 | 4.03 | 568,775 | 113.96 | 118.97 | 113.94 | 4.41 | 4.07 | -0.04 |
5240 | 2022-06-06 | 114.01 | 5.48 | 5.05 | 461,053 | 109.57 | 114.35 | 106.97 | 6.74 | 4.05 | -0.04 |
5239 | 2022-06-03 | 108.53 | 1.71 | -1.55 | 436,366 | 110.05 | 111.25 | 106.46 | 4.35 | -1.38 | 0.96 |
5238 | 2022-06-02 | 110.24 | 1.38 | 1.27 | 263,329 | 108.93 | 111.53 | 108.46 | 2.82 | 1.20 | -0.17 |
5237 | 2022-06-01 | 108.86 | 2.30 | -2.07 | 228,821 | 111.41 | 112.67 | 108.75 | 3.52 | -2.29 | 0.06 |
5236 | 2022-05-31 | 111.16 | 1.83 | -1.62 | 257,604 | 112.15 | 113.22 | 109.88 | 2.98 | -0.88 | 0.22 |
5235 | 2022-05-27 | 112.99 | 3.27 | 2.98 | 244,410 | 110.95 | 113.97 | 110.86 | 2.80 | 1.84 | -0.74 |
5234 | 2022-05-26 | 109.72 | 1.73 | 1.60 | 433,905 | 108.31 | 110.02 | 105.30 | 4.36 | 1.30 | 1.12 |
5233 | 2022-05-25 | 107.99 | 1.40 | -1.28 | 226,210 | 108.80 | 112.21 | 107.74 | 4.11 | -0.74 | 0.30 |
5232 | 2022-05-24 | 109.39 | 1.53 | -1.38 | 918,693 | 110.16 | 110.32 | 107.20 | 2.83 | -0.70 | -0.54 |
5231 | 2022-05-23 | 110.92 | 0.75 | -0.67 | 266,485 | 112.16 | 112.16 | 108.21 | 3.52 | -1.11 | -0.69 |
5230 | 2022-05-20 | 111.67 | 0.44 | 0.40 | 473,494 | 112.39 | 112.99 | 109.50 | 3.11 | -0.64 | 0.44 |
5229 | 2022-05-19 | 111.23 | 2.32 | 2.13 | 348,007 | 108.63 | 112.67 | 108.63 | 3.72 | 2.39 | 1.04 |
5228 | 2022-05-18 | 108.91 | 1.69 | -1.53 | 425,334 | 108.21 | 112.03 | 107.52 | 4.17 | 0.65 | -0.26 |
5227 | 2022-05-17 | 110.60 | 1.60 | 1.47 | 296,695 | 111.11 | 112.00 | 108.43 | 3.21 | -0.46 | -2.16 |
5226 | 2022-05-16 | 109.00 | 2.28 | -2.05 | 322,702 | 110.74 | 110.90 | 107.23 | 3.31 | -1.57 | 1.94 |
5225 | 2022-05-13 | 111.28 | 3.42 | 3.17 | 268,230 | 108.62 | 112.56 | 108.50 | 3.74 | 2.45 | -0.49 |
5224 | 2022-05-12 | 107.86 | 2.22 | 2.10 | 251,292 | 104.46 | 108.14 | 104.46 | 3.52 | 3.25 | 0.70 |
5223 | 2022-05-11 | 105.64 | 4.74 | -4.29 | 573,372 | 110.01 | 111.91 | 105.39 | 5.93 | -3.97 | -1.12 |
5222 | 2022-05-10 | 110.38 | 1.40 | -1.25 | 296,227 | 113.07 | 113.99 | 108.25 | 5.08 | -2.38 | -0.34 |
5221 | 2022-05-09 | 111.78 | 3.63 | -3.15 | 370,186 | 114.16 | 115.51 | 110.91 | 4.03 | -2.08 | 1.15 |
5220 | 2022-05-06 | 115.41 | 3.07 | 2.73 | 496,245 | 112.11 | 115.55 | 109.30 | 5.57 | 2.94 | -1.08 |
5219 | 2022-05-05 | 112.34 | 4.21 | -3.61 | 314,417 | 115.08 | 115.08 | 110.35 | 4.11 | -2.38 | -0.20 |
5218 | 2022-05-04 | 116.55 | 2.29 | 2.00 | 350,500 | 114.00 | 116.96 | 112.81 | 3.64 | 2.24 | -1.26 |
5217 | 2022-05-03 | 114.26 | 0.64 | -0.56 | 468,784 | 114.30 | 116.61 | 113.54 | 2.69 | -0.03 | -0.23 |
5216 | 2022-05-02 | 114.90 | 5.73 | 5.25 | 565,126 | 108.66 | 115.11 | 107.28 | 7.21 | 5.74 | -0.52 |
5215 | 2022-04-29 | 109.17 | 1.77 | 1.65 | 914,489 | 108.75 | 114.75 | 106.98 | 7.14 | 0.39 | -0.47 |
5214 | 2022-04-28 | 107.40 | 0.52 | -0.48 | 611,857 | 109.44 | 109.98 | 104.32 | 5.17 | -1.86 | 1.26 |
5213 | 2022-04-27 | 107.92 | 2.75 | -2.48 | 354,587 | 110.36 | 111.40 | 107.65 | 3.40 | -2.21 | 1.41 |
5212 | 2022-04-26 | 110.67 | 4.08 | -3.56 | 817,463 | 113.64 | 114.53 | 110.50 | 3.55 | -2.61 | -0.28 |
5211 | 2022-04-25 | 114.75 | 0.29 | 0.25 | 636,872 | 114.22 | 115.68 | 113.19 | 2.18 | 0.46 | -0.97 |
5210 | 2022-04-22 | 114.46 | 4.67 | -3.92 | 476,983 | 118.49 | 119.18 | 113.87 | 4.48 | -3.40 | -0.21 |
5209 | 2022-04-21 | 119.13 | 0.80 | -0.67 | 303,138 | 120.70 | 121.34 | 117.45 | 3.22 | -1.30 | -0.54 |
5208 | 2022-04-20 | 119.93 | 0.39 | -0.32 | 274,513 | 121.19 | 122.90 | 119.77 | 2.58 | -1.04 | 0.64 |
5207 | 2022-04-19 | 120.32 | 2.36 | 2.00 | 408,872 | 117.71 | 121.24 | 117.70 | 3.01 | 2.22 | 0.72 |
5206 | 2022-04-18 | 117.96 | 1.96 | -1.63 | 217,905 | 119.62 | 119.85 | 117.18 | 2.23 | -1.39 | -0.21 |
5205 | 2022-04-14 | 119.92 | 3.40 | -2.76 | 295,469 | 124.01 | 124.01 | 118.75 | 4.24 | -3.30 | -0.25 |
5204 | 2022-04-13 | 123.32 | 0.13 | 0.11 | 414,310 | 122.79 | 124.36 | 122.47 | 1.54 | 0.43 | 0.56 |
5203 | 2022-04-12 | 123.19 | 0.99 | 0.81 | 245,780 | 122.20 | 124.51 | 122.20 | 1.89 | 0.81 | -0.32 |
5202 | 2022-04-11 | 122.20 | 1.77 | -1.43 | 279,601 | 122.91 | 123.82 | 122.02 | 1.46 | -0.58 | 0.00 |
5201 | 2022-04-08 | 123.97 | 2.36 | -1.87 | 233,960 | 125.77 | 125.84 | 123.73 | 1.68 | -1.43 | -0.86 |
5200 | 2022-04-07 | 126.33 | 0.07 | 0.06 | 271,504 | 125.73 | 127.29 | 124.76 | 2.01 | 0.48 | -0.44 |
5199 | 2022-04-06 | 126.26 | 0.04 | 0.03 | 408,612 | 125.00 | 127.69 | 124.48 | 2.57 | 1.01 | -0.42 |
5198 | 2022-04-05 | 126.22 | 0.78 | -0.61 | 201,532 | 127.41 | 128.83 | 125.98 | 2.24 | -0.93 | -0.97 |
5197 | 2022-04-04 | 127.00 | 2.11 | -1.63 | 266,810 | 128.36 | 128.77 | 125.84 | 2.28 | -1.06 | 0.32 |
5196 | 2022-04-01 | 129.11 | 0.38 | -0.29 | 436,933 | 130.82 | 131.92 | 129.00 | 2.23 | -1.31 | -0.58 |
5195 | 2022-03-31 | 129.49 | 2.53 | -1.92 | 492,979 | 131.46 | 132.91 | 128.71 | 3.19 | -1.50 | 1.03 |
5194 | 2022-03-30 | 132.02 | 1.17 | -0.88 | 262,356 | 132.80 | 132.80 | 130.46 | 1.76 | -0.59 | -0.42 |
5193 | 2022-03-29 | 133.19 | 2.82 | 2.16 | 316,696 | 131.00 | 134.37 | 131.00 | 2.57 | 1.67 | -0.29 |
5192 | 2022-03-28 | 130.37 | 1.85 | 1.44 | 538,254 | 129.16 | 131.23 | 127.91 | 2.57 | 0.94 | 0.48 |
5191 | 2022-03-25 | 128.52 | 3.07 | -2.33 | 700,965 | 131.50 | 131.66 | 126.50 | 3.92 | -2.27 | 0.50 |
5190 | 2022-03-24 | 131.59 | 0.89 | -0.67 | 180,447 | 132.17 | 132.66 | 130.87 | 1.35 | -0.44 | -0.07 |
5189 | 2022-03-23 | 132.48 | 4.24 | -3.10 | 243,811 | 136.12 | 137.86 | 131.41 | 4.74 | -2.67 | -0.23 |
5188 | 2022-03-22 | 136.72 | 0.61 | 0.45 | 295,953 | 136.55 | 137.78 | 136.02 | 1.29 | 0.12 | -0.44 |
5187 | 2022-03-21 | 136.11 | 1.07 | -0.78 | 215,596 | 136.71 | 136.92 | 134.56 | 1.73 | -0.44 | 0.32 |
5186 | 2022-03-18 | 137.18 | 0.72 | -0.52 | 446,667 | 137.49 | 138.50 | 135.27 | 2.35 | -0.23 | -0.34 |
5185 | 2022-03-17 | 137.90 | 1.21 | 0.89 | 223,532 | 136.03 | 138.35 | 135.96 | 1.76 | 1.37 | -0.30 |
5184 | 2022-03-16 | 136.69 | 4.95 | 3.76 | 634,262 | 133.11 | 137.93 | 130.42 | 5.64 | 2.69 | -0.48 |
5183 | 2022-03-15 | 131.74 | 0.53 | 0.40 | 645,126 | 132.33 | 132.68 | 130.76 | 1.45 | -0.45 | 1.04 |
5182 | 2022-03-14 | 131.21 | 3.59 | -2.66 | 503,494 | 134.23 | 136.50 | 130.63 | 4.37 | -2.25 | 0.85 |
5181 | 2022-03-11 | 134.80 | 2.07 | -1.51 | 240,993 | 137.26 | 137.26 | 134.63 | 1.92 | -1.79 | -0.42 |
5180 | 2022-03-10 | 136.87 | 0.65 | -0.47 | 248,907 | 135.24 | 137.90 | 134.71 | 2.36 | 1.21 | 0.28 |
5179 | 2022-03-09 | 137.52 | 2.69 | 2.00 | 465,091 | 135.84 | 138.36 | 134.89 | 2.55 | 1.24 | -1.66 |
5178 | 2022-03-08 | 134.83 | 1.06 | 0.79 | 705,460 | 132.85 | 136.26 | 130.10 | 4.64 | 1.49 | 0.75 |
5177 | 2022-03-07 | 133.77 | 0.91 | -0.68 | 640,978 | 135.50 | 136.41 | 132.13 | 3.16 | -1.28 | -0.69 |
5176 | 2022-03-04 | 134.68 | 0.94 | 0.70 | 562,343 | 132.50 | 134.80 | 131.43 | 2.54 | 1.65 | 0.61 |
5175 | 2022-03-03 | 133.74 | 0.42 | -0.31 | 478,621 | 135.10 | 135.50 | 132.68 | 2.09 | -1.01 | -0.93 |
5174 | 2022-03-02 | 134.16 | 1.66 | 1.25 | 393,087 | 133.20 | 135.17 | 129.97 | 3.90 | 0.72 | 0.70 |
5173 | 2022-03-01 | 132.50 | 3.22 | 2.49 | 613,527 | 128.42 | 133.27 | 126.03 | 5.64 | 3.18 | 0.53 |
5172 | 2022-02-28 | 129.28 | 2.91 | 2.30 | 523,637 | 126.37 | 131.02 | 126.37 | 3.68 | 2.30 | -0.67 |
5171 | 2022-02-25 | 126.37 | 3.55 | 2.89 | 456,196 | 122.76 | 127.54 | 122.76 | 3.89 | 2.94 | 0.00 |
5170 | 2022-02-24 | 122.82 | 2.14 | 1.77 | 790,888 | 119.00 | 123.28 | 118.97 | 3.62 | 3.21 | -0.05 |
5169 | 2022-02-23 | 120.68 | 4.27 | -3.42 | 493,416 | 125.49 | 125.49 | 120.67 | 3.84 | -3.83 | -1.39 |
5168 | 2022-02-22 | 124.95 | 0.99 | -0.79 | 380,674 | 123.92 | 127.50 | 123.87 | 2.93 | 0.83 | 0.43 |
5167 | 2022-02-18 | 125.94 | 3.82 | -2.94 | 389,719 | 129.60 | 131.13 | 124.89 | 4.81 | -2.82 | -1.60 |
5166 | 2022-02-17 | 129.76 | 4.07 | -3.04 | 527,077 | 133.64 | 133.64 | 129.33 | 3.23 | -2.90 | -0.12 |
5165 | 2022-02-16 | 133.83 | 5.72 | -4.10 | 960,259 | 137.15 | 137.15 | 132.63 | 3.30 | -2.42 | -0.14 |
5164 | 2022-02-15 | 139.55 | 8.05 | -5.45 | 3,239,157 | 143.00 | 143.00 | 119.30 | 16.57 | -2.41 | -1.72 |
5163 | 2022-02-14 | 147.60 | 6.79 | -4.40 | 475,117 | 153.98 | 155.03 | 147.17 | 5.10 | -4.14 | -3.12 |
5162 | 2022-02-11 | 154.39 | 1.81 | 1.19 | 317,327 | 154.08 | 159.57 | 153.37 | 4.02 | 0.20 | -0.27 |
5161 | 2022-02-10 | 152.58 | 5.05 | -3.20 | 333,151 | 155.57 | 157.15 | 151.29 | 3.77 | -1.92 | 0.98 |
5160 | 2022-02-09 | 157.63 | 4.67 | 3.05 | 367,439 | 154.65 | 158.99 | 154.65 | 2.81 | 1.93 | -1.31 |
5159 | 2022-02-08 | 152.96 | 1.26 | 0.83 | 270,405 | 151.11 | 154.03 | 150.15 | 2.57 | 1.22 | 1.10 |
5158 | 2022-02-07 | 151.70 | 0.04 | 0.03 | 146,925 | 151.32 | 153.18 | 149.83 | 2.21 | 0.25 | -0.39 |
5157 | 2022-02-05 | 151.66 | 0.00 | 0.00 | 230,783 | 150.84 | 154.35 | 149.58 | 3.16 | 0.54 | -0.22 |
5156 | 2022-02-04 | 151.66 | 0.24 | -0.16 | 230,783 | 150.84 | 154.35 | 149.58 | 3.16 | 0.54 | -0.54 |
5155 | 2022-02-03 | 151.90 | 1.14 | -0.74 | 198,071 | 151.12 | 153.43 | 150.01 | 2.26 | 0.52 | -0.70 |
5154 | 2022-02-02 | 153.04 | 1.11 | 0.73 | 215,018 | 152.01 | 153.83 | 150.16 | 2.41 | 0.68 | -1.25 |
5153 | 2022-02-01 | 151.93 | 1.79 | 1.19 | 214,526 | 151.48 | 152.18 | 147.34 | 3.20 | 0.30 | 0.05 |
5152 | 2022-01-31 | 150.14 | 1.92 | 1.30 | 239,840 | 147.60 | 150.72 | 147.60 | 2.11 | 1.72 | 0.89 |
5151 | 2022-01-28 | 148.22 | 2.53 | 1.74 | 154,610 | 145.55 | 148.23 | 142.82 | 3.72 | 1.83 | -0.42 |
5150 | 2022-01-27 | 145.69 | 0.53 | 0.37 | 227,386 | 146.53 | 148.05 | 144.82 | 2.20 | -0.57 | -0.10 |
5149 | 2022-01-26 | 145.16 | 2.44 | -1.65 | 288,933 | 147.83 | 149.00 | 143.69 | 3.59 | -1.81 | 0.94 |
5148 | 2022-01-25 | 147.60 | 3.57 | -2.36 | 316,520 | 148.82 | 150.70 | 147.27 | 2.30 | -0.82 | 0.16 |
5147 | 2022-01-24 | 151.17 | 3.11 | 2.10 | 450,188 | 146.37 | 152.33 | 144.47 | 5.37 | 3.28 | -1.55 |
5146 | 2022-01-21 | 148.06 | 2.65 | -1.76 | 378,023 | 149.06 | 152.35 | 147.28 | 3.40 | -0.67 | -1.14 |
5145 | 2022-01-20 | 150.71 | 1.27 | -0.84 | 325,509 | 153.01 | 155.76 | 150.01 | 3.76 | -1.50 | -1.09 |
5144 | 2022-01-19 | 151.98 | 2.79 | -1.80 | 360,208 | 154.78 | 157.11 | 151.70 | 3.50 | -1.81 | 0.68 |
5143 | 2022-01-18 | 154.77 | 9.71 | -5.90 | 468,372 | 162.11 | 163.60 | 154.62 | 5.54 | -4.53 | 0.01 |
5142 | 2022-01-14 | 164.48 | 0.45 | 0.27 | 198,388 | 162.99 | 166.12 | 161.24 | 2.99 | 0.91 | -1.44 |
5141 | 2022-01-13 | 164.03 | 2.08 | -1.25 | 161,325 | 166.11 | 168.18 | 162.79 | 3.24 | -1.25 | -0.63 |
5140 | 2022-01-12 | 166.11 | 0.89 | 0.54 | 184,252 | 165.18 | 168.49 | 165.18 | 2.00 | 0.56 | 0.00 |
5139 | 2022-01-11 | 165.22 | 1.83 | 1.12 | 296,367 | 162.96 | 165.79 | 161.40 | 2.69 | 1.39 | -0.02 |
5138 | 2022-01-10 | 163.39 | 1.19 | 0.73 | 324,986 | 160.28 | 163.76 | 158.14 | 3.51 | 1.94 | -0.26 |
5137 | 2022-01-07 | 162.20 | 4.57 | -2.74 | 389,165 | 165.72 | 168.06 | 161.60 | 3.90 | -2.12 | -1.18 |
5136 | 2022-01-06 | 166.77 | 5.51 | -3.20 | 679,799 | 171.40 | 172.67 | 166.61 | 3.54 | -2.70 | -0.63 |
5135 | 2022-01-05 | 172.28 | 8.10 | -4.49 | 281,543 | 179.93 | 179.93 | 171.68 | 4.59 | -4.25 | -0.51 |
5134 | 2022-01-04 | 180.38 | 0.13 | -0.07 | 259,460 | 182.09 | 182.77 | 176.60 | 3.39 | -0.94 | -0.25 |
5133 | 2022-01-03 | 180.51 | 0.07 | 0.04 | 174,307 | 180.41 | 182.00 | 178.22 | 2.10 | 0.06 | 0.88 |
5132 | 2021-12-31 | 180.44 | 1.27 | -0.70 | 185,763 | 181.80 | 182.51 | 179.57 | 1.62 | -0.75 | -0.02 |
5131 | 2021-12-30 | 181.71 | 1.13 | 0.63 | 191,990 | 180.66 | 184.75 | 180.38 | 2.42 | 0.58 | 0.05 |
5130 | 2021-12-29 | 180.58 | 3.88 | 2.20 | 187,171 | 177.24 | 180.83 | 175.70 | 2.89 | 1.88 | 0.04 |
5129 | 2021-12-28 | 176.70 | 1.65 | -0.93 | 207,324 | 179.80 | 180.65 | 174.50 | 3.42 | -1.72 | 0.31 |
5128 | 2021-12-27 | 178.35 | 2.69 | 1.53 | 231,016 | 176.33 | 178.81 | 176.24 | 1.46 | 1.15 | 0.81 |
5127 | 2021-12-23 | 175.66 | 2.20 | -1.24 | 493,852 | 177.86 | 179.23 | 175.00 | 2.38 | -1.24 | 0.38 |
5126 | 2021-12-22 | 177.86 | 0.77 | -0.43 | 441,579 | 179.40 | 181.64 | 177.65 | 2.22 | -0.86 | 0.00 |
5125 | 2021-12-21 | 178.63 | 4.10 | 2.35 | 203,910 | 175.27 | 178.82 | 175.27 | 2.03 | 1.92 | 0.43 |
5124 | 2021-12-20 | 174.53 | 0.58 | -0.33 | 427,454 | 172.78 | 177.06 | 172.78 | 2.48 | 1.01 | 0.42 |
5123 | 2021-12-17 | 175.11 | 0.15 | -0.09 | 529,623 | 175.00 | 177.28 | 171.51 | 3.30 | 0.06 | -1.33 |
5122 | 2021-12-16 | 175.26 | 0.40 | -0.23 | 392,225 | 176.36 | 179.22 | 173.91 | 3.01 | -0.62 | -0.15 |
5121 | 2021-12-15 | 175.66 | 4.01 | -2.23 | 369,110 | 179.67 | 179.67 | 174.30 | 2.99 | -2.23 | 0.40 |
5120 | 2021-12-14 | 179.67 | 2.16 | 1.22 | 200,694 | 176.40 | 180.87 | 176.40 | 2.53 | 1.85 | 0.00 |
5119 | 2021-12-13 | 177.51 | 3.35 | -1.85 | 335,113 | 181.00 | 182.17 | 176.01 | 3.40 | -1.93 | -0.63 |
5118 | 2021-12-10 | 180.86 | 1.76 | 0.98 | 158,127 | 179.61 | 182.78 | 179.22 | 1.98 | 0.70 | 0.08 |
5117 | 2021-12-09 | 179.10 | 1.83 | -1.01 | 296,035 | 185.00 | 185.00 | 178.03 | 3.77 | -3.19 | 0.28 |
5116 | 2021-12-08 | 180.93 | 2.17 | 1.21 | 551,898 | 179.42 | 182.98 | 175.59 | 4.12 | 0.84 | 2.25 |
5115 | 2021-12-07 | 178.76 | 1.51 | -0.84 | 298,957 | 180.00 | 182.37 | 178.47 | 2.17 | -0.69 | 0.37 |
5114 | 2021-12-06 | 180.27 | 5.35 | 3.06 | 454,625 | 177.46 | 182.97 | 177.46 | 3.10 | 1.58 | -0.15 |
5113 | 2021-12-03 | 174.92 | 2.19 | -1.24 | 496,779 | 177.40 | 177.40 | 168.64 | 4.94 | -1.40 | 1.45 |
5112 | 2021-12-02 | 177.11 | 0.72 | 0.41 | 319,469 | 177.67 | 179.48 | 175.38 | 2.31 | -0.32 | 0.16 |
5111 | 2021-12-01 | 176.39 | 0.61 | -0.34 | 291,845 | 185.00 | 185.00 | 175.70 | 5.03 | -4.65 | 0.73 |
5110 | 2021-11-30 | 177.00 | 0.00 | 0.00 | 333,115 | 175.97 | 177.90 | 175.10 | 1.59 | 0.59 | 4.52 |
5109 | 2021-11-29 | 177.00 | 0.22 | -0.12 | 293,202 | 179.08 | 181.68 | 176.57 | 2.85 | -1.16 | -0.58 |
5108 | 2021-11-26 | 177.22 | 2.56 | -1.42 | 199,396 | 176.99 | 179.70 | 176.12 | 2.02 | 0.13 | 1.05 |
5107 | 2021-11-24 | 179.78 | 3.84 | -2.09 | 194,267 | 183.22 | 183.22 | 177.76 | 2.98 | -1.88 | -1.55 |
5106 | 2021-11-23 | 183.62 | 0.39 | 0.21 | 200,726 | 182.75 | 184.77 | 179.60 | 2.83 | 0.48 | -0.22 |
5105 | 2021-11-22 | 183.23 | 0.00 | 0.00 | 333,313 | 184.13 | 187.29 | 182.57 | 2.56 | -0.49 | -0.26 |
5104 | 2021-11-19 | 183.23 | 0.51 | 0.28 | 173,356 | 182.51 | 184.17 | 182.23 | 1.06 | 0.39 | 0.49 |
5103 | 2021-11-18 | 182.72 | 1.17 | 0.64 | 172,158 | 181.57 | 182.90 | 179.71 | 1.76 | 0.63 | -0.11 |
5102 | 2021-11-17 | 181.55 | 1.61 | 0.89 | 167,025 | 179.94 | 182.00 | 177.50 | 2.50 | 0.89 | 0.01 |
5101 | 2021-11-16 | 179.94 | 0.34 | 0.19 | 250,820 | 178.91 | 181.60 | 177.30 | 2.40 | 0.58 | 0.00 |
5100 | 2021-11-15 | 179.60 | 2.31 | 1.30 | 182,532 | 177.58 | 179.76 | 177.21 | 1.44 | 1.14 | -0.38 |
5099 | 2021-11-12 | 177.29 | 1.21 | -0.68 | 147,844 | 179.11 | 180.34 | 177.00 | 1.86 | -1.02 | 0.16 |
5098 | 2021-11-11 | 178.50 | 0.31 | -0.17 | 99,063 | 178.60 | 180.46 | 177.17 | 1.84 | -0.06 | 0.34 |
5097 | 2021-11-10 | 178.81 | 3.58 | -1.96 | 132,493 | 181.69 | 184.03 | 178.45 | 3.07 | -1.59 | -0.12 |
5096 | 2021-11-09 | 182.39 | 2.61 | 1.45 | 180,795 | 180.39 | 184.42 | 180.31 | 2.28 | 1.11 | -0.38 |
5095 | 2021-11-08 | 179.78 | 2.46 | 1.39 | 204,706 | 177.60 | 180.40 | 175.92 | 2.52 | 1.23 | 0.34 |
5094 | 2021-11-05 | 177.32 | 0.02 | -0.01 | 236,834 | 178.39 | 179.88 | 176.59 | 1.84 | -0.60 | 0.16 |
5093 | 2021-11-04 | 177.34 | 0.90 | -0.50 | 194,711 | 177.04 | 180.00 | 175.02 | 2.81 | 0.17 | 0.59 |
5092 | 2021-11-03 | 178.24 | 2.90 | 1.65 | 166,554 | 176.91 | 180.27 | 173.71 | 3.71 | 0.75 | -0.67 |
5091 | 2021-11-02 | 175.34 | 0.87 | 0.50 | 436,683 | 172.70 | 182.73 | 169.83 | 7.47 | 1.53 | 0.90 |
5090 | 2021-11-01 | 174.47 | 3.68 | -2.07 | 425,946 | 178.50 | 179.08 | 172.48 | 3.70 | -2.26 | -1.01 |
5089 | 2021-10-29 | 178.15 | 5.60 | 3.25 | 309,166 | 172.49 | 178.69 | 172.36 | 3.67 | 3.28 | 0.20 |
5088 | 2021-10-28 | 172.55 | 4.52 | 2.69 | 210,509 | 168.34 | 172.76 | 167.11 | 3.36 | 2.50 | -0.03 |
5087 | 2021-10-27 | 168.03 | 2.72 | -1.59 | 399,952 | 170.30 | 172.64 | 167.14 | 3.23 | -1.33 | 0.18 |
5086 | 2021-10-26 | 170.75 | 2.24 | 1.33 | 376,947 | 169.14 | 171.85 | 168.65 | 1.89 | 0.95 | -0.26 |
5085 | 2021-10-25 | 168.51 | 1.22 | 0.73 | 206,386 | 166.95 | 168.95 | 165.86 | 1.85 | 0.93 | 0.37 |
5084 | 2021-10-22 | 167.29 | 0.19 | 0.11 | 157,594 | 166.76 | 168.69 | 165.91 | 1.67 | 0.32 | -0.20 |
5083 | 2021-10-21 | 167.10 | 2.09 | 1.27 | 135,577 | 165.50 | 167.82 | 163.98 | 2.32 | 0.97 | -0.20 |
5082 | 2021-10-20 | 165.01 | 1.91 | 1.17 | 123,296 | 163.25 | 165.42 | 162.57 | 1.75 | 1.08 | 0.30 |
5081 | 2021-10-19 | 163.10 | 0.10 | -0.06 | 453,982 | 163.79 | 167.54 | 161.76 | 3.53 | -0.42 | 0.09 |
5080 | 2021-10-18 | 163.20 | 5.26 | 3.33 | 254,192 | 157.98 | 164.00 | 157.98 | 3.81 | 3.30 | 0.36 |
5079 | 2021-10-15 | 157.94 | 0.13 | 0.08 | 186,038 | 159.76 | 160.31 | 157.71 | 1.63 | -1.14 | 0.03 |
5078 | 2021-10-14 | 157.81 | 1.88 | -1.18 | 738,470 | 161.20 | 162.00 | 156.92 | 3.15 | -2.10 | 1.24 |
5077 | 2021-10-13 | 159.69 | 1.65 | 1.04 | 323,349 | 158.67 | 162.88 | 158.67 | 2.65 | 0.64 | 0.95 |
5076 | 2021-10-12 | 158.04 | 1.55 | 0.99 | 103,643 | 156.19 | 159.90 | 155.09 | 3.08 | 1.18 | 0.40 |
5075 | 2021-10-11 | 156.49 | 1.35 | -0.86 | 84,283 | 156.88 | 158.13 | 155.76 | 1.51 | -0.25 | -0.19 |
5074 | 2021-10-08 | 157.84 | 2.47 | -1.54 | 121,280 | 159.96 | 162.70 | 156.79 | 3.69 | -1.33 | -0.61 |
5073 | 2021-10-07 | 160.31 | 1.15 | 0.72 | 636,747 | 159.61 | 162.25 | 159.46 | 1.75 | 0.44 | -0.22 |
5072 | 2021-10-06 | 159.16 | 1.61 | -1.00 | 214,581 | 161.75 | 163.78 | 154.80 | 5.55 | -1.60 | 0.28 |
5071 | 2021-10-05 | 160.77 | 5.22 | 3.36 | 527,536 | 155.40 | 162.97 | 154.55 | 5.42 | 3.46 | 0.61 |
5070 | 2021-10-04 | 155.55 | 2.29 | 1.49 | 269,889 | 152.40 | 155.87 | 151.84 | 2.64 | 2.07 | -0.10 |
5069 | 2021-10-01 | 153.26 | 4.83 | 3.25 | 283,610 | 149.19 | 154.18 | 147.78 | 4.29 | 2.73 | -0.56 |
5068 | 2021-09-30 | 148.43 | 0.79 | -0.53 | 236,227 | 150.11 | 151.89 | 147.69 | 2.80 | -1.12 | 0.51 |
5067 | 2021-09-29 | 149.22 | 0.56 | 0.38 | 171,206 | 148.64 | 150.30 | 146.89 | 2.29 | 0.39 | 0.60 |
5066 | 2021-09-28 | 148.66 | 4.93 | -3.21 | 262,552 | 152.53 | 153.41 | 148.29 | 3.36 | -2.54 | -0.01 |
5065 | 2021-09-27 | 153.59 | 0.66 | -0.43 | 142,746 | 153.79 | 156.04 | 152.79 | 2.11 | -0.13 | -0.69 |
5064 | 2021-09-24 | 154.25 | 2.04 | -1.31 | 109,185 | 155.11 | 156.34 | 154.22 | 1.37 | -0.55 | -0.30 |
5063 | 2021-09-23 | 156.29 | 0.98 | -0.62 | 129,004 | 157.50 | 158.20 | 156.08 | 1.35 | -0.77 | -0.76 |
5062 | 2021-09-22 | 157.27 | 2.57 | 1.66 | 370,660 | 154.78 | 158.56 | 153.90 | 3.01 | 1.61 | 0.15 |
5061 | 2021-09-21 | 154.70 | 0.50 | 0.32 | 117,954 | 155.04 | 157.14 | 154.36 | 1.79 | -0.22 | 0.05 |
5060 | 2021-09-20 | 154.20 | 6.38 | -3.97 | 215,337 | 158.43 | 158.95 | 151.34 | 4.80 | -2.67 | 0.54 |
5059 | 2021-09-17 | 160.58 | 0.30 | -0.19 | 427,881 | 162.45 | 162.45 | 158.69 | 2.31 | -1.15 | -1.34 |
5058 | 2021-09-16 | 160.88 | 1.59 | 1.00 | 194,867 | 159.00 | 161.00 | 157.49 | 2.21 | 1.18 | 0.98 |
5057 | 2021-09-15 | 159.29 | 1.23 | 0.78 | 165,762 | 157.75 | 159.31 | 156.93 | 1.51 | 0.98 | -0.18 |
5056 | 2021-09-14 | 158.06 | 0.44 | -0.28 | 95,385 | 158.91 | 159.56 | 157.96 | 1.01 | -0.53 | -0.20 |
5055 | 2021-09-13 | 158.50 | 1.17 | -0.73 | 235,420 | 159.70 | 161.00 | 157.26 | 2.34 | -0.75 | 0.26 |
5054 | 2021-09-10 | 159.67 | 1.00 | -0.62 | 210,255 | 161.19 | 161.80 | 159.00 | 1.74 | -0.94 | 0.02 |
5053 | 2021-09-09 | 160.67 | 0.67 | 0.42 | 181,453 | 162.00 | 162.86 | 159.82 | 1.88 | -0.82 | 0.32 |
5052 | 2021-09-08 | 160.00 | 0.40 | -0.25 | 203,832 | 159.68 | 162.57 | 159.01 | 2.23 | 0.20 | 1.25 |
5051 | 2021-09-07 | 160.40 | 2.01 | 1.27 | 241,349 | 158.64 | 160.98 | 157.73 | 2.05 | 1.11 | -0.45 |
5050 | 2021-09-03 | 158.39 | 0.82 | -0.52 | 185,270 | 159.03 | 160.00 | 156.69 | 2.08 | -0.40 | 0.16 |
5049 | 2021-09-02 | 159.21 | 1.37 | 0.87 | 219,205 | 158.20 | 161.74 | 156.50 | 3.31 | 0.64 | -0.11 |
5048 | 2021-09-01 | 157.84 | 2.57 | 1.66 | 233,539 | 155.78 | 158.69 | 154.24 | 2.86 | 1.32 | 0.23 |
5047 | 2021-08-31 | 155.27 | 0.47 | -0.30 | 162,307 | 155.85 | 156.11 | 153.57 | 1.63 | -0.37 | 0.33 |
5046 | 2021-08-30 | 155.74 | 2.97 | -1.87 | 268,928 | 157.99 | 159.74 | 154.87 | 3.08 | -1.42 | 0.07 |
5045 | 2021-08-27 | 158.71 | 4.07 | 2.63 | 290,456 | 154.24 | 160.00 | 154.24 | 3.73 | 2.90 | -0.45 |
5044 | 2021-08-26 | 154.64 | 1.43 | -0.92 | 162,078 | 155.54 | 157.92 | 154.00 | 2.52 | -0.58 | -0.26 |
5043 | 2021-08-25 | 156.07 | 1.37 | 0.89 | 144,620 | 154.89 | 156.65 | 153.33 | 2.14 | 0.76 | -0.34 |
5042 | 2021-08-24 | 154.70 | 1.54 | 1.01 | 160,751 | 152.59 | 155.04 | 151.41 | 2.38 | 1.38 | 0.12 |
5041 | 2021-08-23 | 153.16 | 0.41 | 0.27 | 240,940 | 153.11 | 153.64 | 151.56 | 1.36 | 0.03 | -0.37 |
5040 | 2021-08-20 | 152.75 | 2.91 | 1.94 | 144,867 | 151.93 | 153.17 | 148.64 | 2.98 | 0.54 | 0.24 |
5039 | 2021-08-19 | 149.84 | 0.21 | 0.14 | 190,394 | 148.94 | 150.37 | 147.94 | 1.63 | 0.60 | 1.39 |
5038 | 2021-08-18 | 149.63 | 0.74 | -0.49 | 99,416 | 150.87 | 150.87 | 148.75 | 1.41 | -0.82 | -0.46 |
5037 | 2021-08-17 | 150.37 | 0.06 | 0.04 | 270,534 | 149.04 | 150.95 | 147.71 | 2.17 | 0.89 | 0.33 |
5036 | 2021-08-16 | 150.31 | 0.87 | -0.58 | 119,388 | 150.01 | 151.89 | 149.43 | 1.64 | 0.20 | -0.84 |
5035 | 2021-08-13 | 151.18 | 1.48 | -0.97 | 95,003 | 152.56 | 152.56 | 150.00 | 1.68 | -0.90 | -0.77 |
5034 | 2021-08-12 | 152.66 | 0.18 | 0.12 | 88,146 | 153.12 | 154.30 | 152.15 | 1.40 | -0.30 | -0.07 |
5033 | 2021-08-11 | 152.48 | 0.03 | 0.02 | 166,390 | 152.24 | 152.78 | 149.90 | 1.89 | 0.16 | 0.42 |
5032 | 2021-08-10 | 152.45 | 0.37 | 0.24 | 122,479 | 152.24 | 153.60 | 150.07 | 2.32 | 0.14 | -0.14 |
5031 | 2021-08-09 | 152.08 | 5.82 | -3.69 | 328,479 | 156.92 | 157.73 | 148.83 | 5.67 | -3.08 | 0.11 |
5030 | 2021-08-06 | 157.90 | 4.89 | 3.20 | 523,168 | 152.44 | 160.78 | 152.44 | 5.47 | 3.58 | -0.62 |
5029 | 2021-08-05 | 153.01 | 3.82 | 2.56 | 381,491 | 150.06 | 155.65 | 149.99 | 3.77 | 1.97 | -0.37 |
5028 | 2021-08-04 | 149.19 | 0.40 | 0.27 | 181,917 | 148.02 | 152.34 | 148.02 | 2.92 | 0.79 | 0.58 |
5027 | 2021-08-03 | 148.79 | 2.49 | 1.70 | 449,119 | 146.34 | 149.50 | 146.18 | 2.27 | 1.67 | -0.52 |
5026 | 2021-08-02 | 146.30 | 0.20 | -0.14 | 148,575 | 146.44 | 146.97 | 145.25 | 1.17 | -0.10 | 0.03 |
5025 | 2021-07-30 | 146.50 | 4.66 | 3.29 | 294,247 | 142.58 | 147.33 | 140.58 | 4.73 | 2.75 | -0.04 |
5024 | 2021-07-29 | 141.84 | 6.33 | -4.27 | 610,630 | 148.98 | 149.44 | 138.62 | 7.26 | -4.79 | 0.52 |
5023 | 2021-07-28 | 148.17 | 3.17 | -2.09 | 439,929 | 151.95 | 153.36 | 143.05 | 6.79 | -2.49 | 0.55 |
5022 | 2021-07-27 | 151.34 | 0.34 | -0.22 | 155,161 | 151.68 | 152.25 | 148.15 | 2.70 | -0.22 | 0.40 |
5021 | 2021-07-26 | 151.68 | 0.33 | 0.22 | 167,014 | 152.27 | 152.75 | 149.59 | 2.08 | -0.39 | 0.00 |
5020 | 2021-07-23 | 151.35 | 0.75 | -0.49 | 130,260 | 152.27 | 152.32 | 150.32 | 1.31 | -0.60 | 0.61 |
5019 | 2021-07-22 | 152.10 | 0.82 | 0.54 | 241,850 | 151.32 | 154.63 | 150.94 | 2.44 | 0.52 | 0.11 |
5018 | 2021-07-21 | 151.28 | 0.73 | 0.48 | 132,383 | 151.12 | 151.98 | 149.51 | 1.63 | 0.11 | 0.03 |
5017 | 2021-07-20 | 150.55 | 0.16 | 0.11 | 287,304 | 150.55 | 152.69 | 149.99 | 1.79 | 0.00 | 0.38 |
5016 | 2021-07-19 | 150.39 | 0.48 | -0.32 | 128,358 | 149.22 | 152.79 | 148.65 | 2.77 | 0.78 | 0.11 |
5015 | 2021-07-16 | 150.87 | 0.03 | -0.02 | 110,561 | 152.04 | 154.03 | 150.56 | 2.28 | -0.77 | -1.09 |
5014 | 2021-07-15 | 150.90 | 1.23 | -0.81 | 140,872 | 151.65 | 153.69 | 148.43 | 3.47 | -0.49 | 0.76 |
5013 | 2021-07-14 | 152.13 | 0.99 | 0.66 | 161,071 | 151.54 | 153.66 | 150.47 | 2.11 | 0.39 | -0.32 |
5012 | 2021-07-13 | 151.14 | 2.86 | -1.86 | 99,432 | 153.94 | 154.84 | 150.98 | 2.51 | -1.82 | 0.26 |
5011 | 2021-07-12 | 154.00 | 2.76 | 1.82 | 130,192 | 150.48 | 154.26 | 149.78 | 2.98 | 2.34 | -0.04 |
5010 | 2021-07-09 | 151.24 | 0.26 | -0.17 | 195,190 | 152.43 | 153.13 | 150.03 | 2.03 | -0.78 | -0.50 |
5009 | 2021-07-08 | 151.50 | 0.13 | 0.09 | 104,780 | 149.26 | 152.13 | 147.39 | 3.18 | 1.50 | 0.61 |
5008 | 2021-07-07 | 151.37 | 0.16 | 0.11 | 248,253 | 151.58 | 153.52 | 149.49 | 2.66 | -0.14 | -1.39 |
5007 | 2021-07-06 | 151.21 | 1.45 | 0.97 | 187,954 | 149.41 | 151.23 | 148.03 | 2.14 | 1.20 | 0.24 |
5006 | 2021-07-02 | 149.76 | 1.07 | 0.72 | 119,129 | 149.87 | 150.69 | 148.47 | 1.48 | -0.07 | -0.23 |
5005 | 2021-07-01 | 148.69 | 2.76 | -1.82 | 188,017 | 151.19 | 151.90 | 148.00 | 2.58 | -1.65 | 0.79 |
5004 | 2021-06-30 | 151.45 | 0.24 | 0.16 | 302,052 | 151.06 | 152.27 | 149.03 | 2.14 | 0.26 | -0.17 |
5003 | 2021-06-29 | 151.21 | 0.64 | 0.43 | 118,910 | 150.53 | 152.71 | 150.14 | 1.71 | 0.45 | -0.10 |
5002 | 2021-06-28 | 150.57 | 0.55 | 0.37 | 158,165 | 150.39 | 150.96 | 148.91 | 1.36 | 0.12 | -0.03 |
5001 | 2021-06-25 | 150.02 | 1.14 | 0.77 | 247,811 | 149.46 | 150.92 | 148.65 | 1.52 | 0.37 | 0.25 |
5000 | 2021-06-24 | 148.88 | 0.04 | -0.03 | 242,851 | 149.55 | 150.67 | 148.69 | 1.32 | -0.45 | 0.39 |
4999 | 2021-06-23 | 148.92 | 1.24 | 0.84 | 200,976 | 149.15 | 150.50 | 147.38 | 2.09 | -0.15 | 0.42 |
4998 | 2021-06-22 | 147.68 | 0.72 | 0.49 | 197,912 | 146.25 | 148.55 | 144.84 | 2.54 | 0.98 | 1.00 |
4997 | 2021-06-21 | 146.96 | 3.28 | 2.28 | 261,308 | 144.25 | 148.19 | 143.71 | 3.11 | 1.88 | -0.48 |
4996 | 2021-06-18 | 143.68 | 1.61 | -1.11 | 328,788 | 144.25 | 146.39 | 142.78 | 2.50 | -0.40 | 0.40 |
4995 | 2021-06-17 | 145.29 | 1.08 | 0.75 | 212,535 | 143.54 | 146.34 | 142.29 | 2.82 | 1.22 | -0.72 |
4994 | 2021-06-16 | 144.21 | 0.75 | -0.52 | 411,686 | 144.52 | 145.39 | 143.14 | 1.56 | -0.21 | -0.46 |
4993 | 2021-06-15 | 144.96 | 1.98 | 1.38 | 343,341 | 143.66 | 145.12 | 142.61 | 1.75 | 0.90 | -0.30 |
4992 | 2021-06-14 | 142.98 | 3.95 | 2.84 | 315,409 | 139.08 | 143.85 | 139.08 | 3.43 | 2.80 | 0.48 |
4991 | 2021-06-11 | 139.03 | 1.40 | -1.00 | 220,924 | 140.62 | 141.57 | 137.63 | 2.80 | -1.13 | 0.04 |
4990 | 2021-06-10 | 140.43 | 1.42 | 1.02 | 160,864 | 139.60 | 140.91 | 138.35 | 1.83 | 0.59 | 0.14 |
4989 | 2021-06-09 | 139.01 | 1.41 | -1.00 | 143,685 | 139.17 | 140.11 | 137.97 | 1.54 | -0.11 | 0.42 |
4988 | 2021-06-08 | 140.42 | 0.19 | 0.14 | 133,630 | 140.50 | 141.59 | 139.84 | 1.25 | -0.06 | -0.89 |
4987 | 2021-06-07 | 140.23 | 0.67 | 0.48 | 239,422 | 139.70 | 141.42 | 139.41 | 1.44 | 0.38 | 0.19 |
4986 | 2021-06-04 | 139.56 | 3.38 | 2.48 | 166,142 | 136.08 | 140.08 | 135.83 | 3.12 | 2.56 | 0.10 |
4985 | 2021-06-03 | 136.18 | 2.59 | -1.87 | 247,888 | 138.35 | 138.73 | 135.54 | 2.31 | -1.57 | -0.07 |
4984 | 2021-06-02 | 138.77 | 0.43 | 0.31 | 306,493 | 138.05 | 140.00 | 137.52 | 1.80 | 0.52 | -0.30 |
4983 | 2021-06-01 | 138.34 | 0.66 | -0.47 | 210,527 | 139.07 | 139.86 | 137.79 | 1.49 | -0.52 | -0.21 |
4982 | 2021-05-28 | 139.00 | 0.24 | -0.17 | 185,557 | 139.60 | 139.60 | 137.25 | 1.68 | -0.43 | 0.05 |
4981 | 2021-05-27 | 139.24 | 0.70 | 0.51 | 217,016 | 139.51 | 140.75 | 138.18 | 1.84 | -0.19 | 0.26 |
4980 | 2021-05-26 | 138.54 | 2.68 | 1.97 | 172,744 | 137.36 | 139.39 | 135.73 | 2.66 | 0.86 | 0.70 |
4979 | 2021-05-25 | 135.86 | 1.19 | -0.87 | 129,646 | 137.98 | 138.43 | 135.85 | 1.87 | -1.54 | 1.10 |
4978 | 2021-05-24 | 137.05 | 1.26 | 0.93 | 143,368 | 137.52 | 138.98 | 136.24 | 1.99 | -0.34 | 0.68 |
4977 | 2021-05-21 | 135.79 | 0.46 | -0.34 | 151,495 | 137.45 | 139.53 | 135.79 | 2.72 | -1.21 | 1.27 |
4976 | 2021-05-20 | 136.25 | 1.35 | 1.00 | 246,460 | 134.88 | 136.62 | 134.23 | 1.77 | 1.02 | 0.88 |
4975 | 2021-05-19 | 134.90 | 1.12 | 0.84 | 159,469 | 131.33 | 135.07 | 131.33 | 2.85 | 2.72 | -0.01 |
4974 | 2021-05-18 | 133.78 | 1.79 | 1.36 | 213,230 | 131.69 | 137.12 | 131.49 | 4.28 | 1.59 | -1.83 |
4973 | 2021-05-17 | 131.99 | 0.08 | 0.06 | 204,734 | 131.46 | 132.86 | 128.81 | 3.08 | 0.40 | -0.23 |
4972 | 2021-05-14 | 131.91 | 0.90 | 0.69 | 201,082 | 131.74 | 133.86 | 131.45 | 1.83 | 0.13 | -0.34 |
4971 | 2021-05-13 | 131.01 | 0.99 | 0.76 | 207,034 | 130.25 | 133.42 | 129.34 | 3.13 | 0.58 | 0.56 |
4970 | 2021-05-12 | 130.02 | 3.72 | -2.78 | 220,776 | 132.68 | 133.55 | 129.87 | 2.77 | -2.00 | 0.18 |
4969 | 2021-05-11 | 133.74 | 3.83 | 2.95 | 283,356 | 128.60 | 135.90 | 128.49 | 5.76 | 4.00 | -0.79 |
4968 | 2021-05-10 | 129.91 | 11.60 | -8.20 | 519,692 | 140.63 | 140.63 | 129.79 | 7.71 | -7.62 | -1.01 |
4967 | 2021-05-07 | 141.51 | 1.68 | 1.20 | 183,000 | 139.29 | 142.50 | 136.79 | 4.10 | 1.59 | -0.62 |
4966 | 2021-05-06 | 139.83 | 0.03 | 0.02 | 191,721 | 139.67 | 140.12 | 136.66 | 2.48 | 0.11 | -0.39 |
4965 | 2021-05-05 | 139.80 | 0.50 | -0.36 | 151,414 | 139.91 | 141.03 | 135.96 | 3.62 | -0.08 | -0.09 |
4964 | 2021-05-04 | 140.30 | 1.37 | 0.99 | 219,579 | 137.87 | 140.34 | 135.39 | 3.59 | 1.76 | -0.28 |
4963 | 2021-05-03 | 138.93 | 6.09 | -4.20 | 306,835 | 145.00 | 145.00 | 138.82 | 4.26 | -4.19 | -0.76 |
4962 | 2021-04-30 | 145.02 | 1.16 | 0.81 | 354,884 | 143.95 | 146.97 | 141.59 | 3.74 | 0.74 | -0.01 |
4961 | 2021-04-29 | 143.86 | 1.37 | 0.96 | 510,643 | 142.60 | 145.82 | 141.34 | 3.14 | 0.88 | 0.06 |
4960 | 2021-04-28 | 142.49 | 0.29 | 0.20 | 329,646 | 142.26 | 143.59 | 139.32 | 3.00 | 0.16 | 0.08 |
4959 | 2021-04-27 | 142.20 | 2.24 | 1.60 | 269,872 | 138.97 | 142.84 | 138.51 | 3.12 | 2.32 | 0.04 |
4958 | 2021-04-26 | 139.96 | 0.34 | 0.24 | 186,500 | 140.08 | 140.55 | 138.25 | 1.64 | -0.09 | -0.71 |
4957 | 2021-04-23 | 139.62 | 1.89 | 1.37 | 291,484 | 137.70 | 140.68 | 137.70 | 2.16 | 1.39 | 0.33 |
4956 | 2021-04-22 | 137.73 | 1.69 | 1.24 | 272,500 | 136.85 | 139.77 | 134.81 | 3.62 | 0.64 | -0.02 |
4955 | 2021-04-21 | 136.04 | 0.38 | -0.28 | 365,996 | 136.60 | 137.96 | 134.07 | 2.85 | -0.41 | 0.60 |
4954 | 2021-04-20 | 136.42 | 1.45 | -1.05 | 175,796 | 138.07 | 139.33 | 136.38 | 2.14 | -1.20 | 0.13 |
4953 | 2021-04-19 | 137.87 | 0.03 | 0.02 | 203,741 | 137.55 | 137.95 | 135.83 | 1.54 | 0.23 | 0.15 |
4952 | 2021-04-16 | 137.84 | 0.97 | 0.71 | 178,232 | 138.38 | 138.38 | 135.88 | 1.81 | -0.39 | -0.21 |
4951 | 2021-04-15 | 136.87 | 0.65 | -0.47 | 178,232 | 138.38 | 138.38 | 135.88 | 1.81 | -1.09 | 1.10 |
4950 | 2021-04-14 | 137.52 | 3.14 | 2.34 | 431,466 | 134.52 | 138.42 | 134.52 | 2.90 | 2.23 | 0.63 |
4949 | 2021-04-13 | 134.38 | 0.38 | 0.28 | 256,033 | 133.31 | 135.43 | 132.90 | 1.90 | 0.80 | 0.10 |
4948 | 2021-04-12 | 134.00 | 0.69 | -0.51 | 250,034 | 135.00 | 135.26 | 132.62 | 1.96 | -0.74 | -0.51 |
4947 | 2021-04-09 | 134.69 | 1.01 | 0.76 | 308,400 | 133.95 | 135.66 | 132.40 | 2.43 | 0.55 | 0.23 |
4946 | 2021-04-08 | 133.68 | 1.94 | 1.47 | 164,153 | 133.29 | 134.23 | 131.82 | 1.81 | 0.29 | 0.20 |
4945 | 2021-04-07 | 131.74 | 1.61 | -1.21 | 241,022 | 133.00 | 134.99 | 130.78 | 3.17 | -0.95 | 1.18 |
4944 | 2021-04-06 | 133.35 | 0.26 | 0.20 | 196,480 | 133.59 | 135.56 | 132.61 | 2.21 | -0.18 | -0.26 |
4943 | 2021-04-05 | 133.09 | 1.63 | -1.21 | 177,487 | 134.76 | 137.18 | 132.61 | 3.39 | -1.24 | 0.38 |
4942 | 2021-04-01 | 134.72 | 4.85 | 3.73 | 316,973 | 130.65 | 135.48 | 130.46 | 3.84 | 3.12 | 0.03 |
4941 | 2021-03-31 | 129.87 | 0.75 | 0.58 | 502,153 | 129.01 | 133.90 | 128.83 | 3.93 | 0.67 | 0.60 |
4940 | 2021-03-30 | 129.12 | 9.38 | -6.77 | 964,833 | 138.51 | 138.96 | 128.76 | 7.36 | -6.78 | -0.09 |
4939 | 2021-03-29 | 138.50 | 1.67 | -1.19 | 371,630 | 140.04 | 142.75 | 138.34 | 3.15 | -1.10 | 0.01 |
4938 | 2021-03-26 | 140.17 | 2.45 | 1.78 | 286,169 | 138.91 | 140.45 | 136.96 | 2.51 | 0.91 | -0.09 |
4937 | 2021-03-25 | 137.72 | 0.73 | 0.53 | 218,234 | 136.55 | 138.53 | 135.66 | 2.10 | 0.86 | 0.86 |
4936 | 2021-03-24 | 136.99 | 0.99 | 0.73 | 318,653 | 136.91 | 140.61 | 136.49 | 3.01 | 0.06 | -0.32 |
4935 | 2021-03-23 | 136.00 | 2.88 | -2.07 | 57,835 | 138.45 | 139.29 | 134.33 | 3.58 | -1.77 | 0.67 |
4934 | 2021-03-22 | 138.88 | 0.05 | -0.04 | 314,163 | 140.29 | 142.53 | 137.77 | 3.39 | -1.01 | -0.31 |
4933 | 2021-03-19 | 138.93 | 4.40 | -3.07 | 1,105,967 | 142.04 | 143.87 | 136.09 | 5.48 | -2.19 | 0.98 |
4932 | 2021-03-18 | 143.33 | 0.57 | -0.40 | 648,003 | 143.14 | 145.98 | 140.69 | 3.70 | 0.13 | -0.90 |
4931 | 2021-03-17 | 143.90 | 3.02 | 2.14 | 560,785 | 140.56 | 144.33 | 139.36 | 3.54 | 2.38 | -0.53 |
4930 | 2021-03-16 | 140.88 | 0.67 | 0.48 | 775,117 | 139.31 | 143.75 | 139.31 | 3.19 | 1.13 | -0.23 |
4929 | 2021-03-15 | 140.21 | 5.03 | 3.72 | 583,341 | 135.18 | 141.00 | 135.01 | 4.43 | 3.72 | -0.64 |
4928 | 2021-03-12 | 135.18 | 2.10 | 1.58 | 922,704 | 131.91 | 136.23 | 128.01 | 6.23 | 2.48 | 0.00 |
4927 | 2021-03-11 | 133.08 | 6.15 | 4.85 | 1,177,222 | 127.47 | 134.01 | 126.58 | 5.83 | 4.40 | -0.88 |
4926 | 2021-03-10 | 126.93 | 1.36 | 1.08 | 547,526 | 126.90 | 129.21 | 125.75 | 2.73 | 0.02 | 0.43 |
4925 | 2021-03-09 | 125.57 | 1.97 | 1.59 | 432,148 | 125.26 | 127.62 | 123.47 | 3.31 | 0.25 | 1.06 |
4924 | 2021-03-08 | 123.60 | 0.77 | -0.62 | 234,608 | 124.31 | 125.11 | 122.24 | 2.31 | -0.57 | 1.34 |
4923 | 2021-03-05 | 124.37 | 2.35 | 1.93 | 405,605 | 122.84 | 125.00 | 119.76 | 4.27 | 1.25 | -0.05 |
4922 | 2021-03-04 | 122.02 | 3.44 | -2.74 | 392,111 | 125.11 | 125.78 | 121.84 | 3.15 | -2.47 | 0.67 |
4921 | 2021-03-03 | 125.46 | 1.56 | -1.23 | 172,914 | 127.69 | 127.69 | 123.79 | 3.05 | -1.75 | -0.28 |
OMCL Investment Calculator
This calculator shows the potential of OMCL stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
OMCL
Duration:
21 years 203 days
Trading days:
5,419
SELL
Value on 2023-02-23 close
6,120.55
NET: +5,120.55
ROI: +512.06% (6.12x)
Annualised: +8.77% (1.09x)
Stock price: 53.31
Duration: 21 years 203 days
Trading days: 5,419
Click here to calculate the HIGHEST and LOWEST values of your investment.
OMCL Monthly statistics
This section shows monthly performance of OMCL stock.
There are 259 months displayed in the table below.
There are 259 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 60.45
| 51.51
| 55.12
| 53.31
| -3.28 | 9.67 | -6.55 |
2023 January | 20 | 58.63
| 49.83
| 51.00
| 55.47
| 8.76 | 14.96 | -2.29 |
2022 December | 21 | 52.81
| 46.11
| 51.41
| 50.42
| -1.93 | 2.72 | -10.31 |
2022 November | 21 | 78.80
| 46.19
| 78.80
| 51.61
| -34.51 | 0.00 | -41.38 |
2022 October | 21 | 91.99
| 72.70
| 87.48
| 77.32
| -11.61 | 5.16 | -16.90 |
2022 September | 21 | 106.68
| 83.78
| 101.30
| 87.03
| -14.09 | 5.31 | -17.30 |
2022 August | 23 | 113.85
| 102.20
| 109.42
| 102.29
| -6.52 | 4.05 | -6.60 |
2022 July | 20 | 118.23
| 106.28
| 113.72
| 110.12
| -3.17 | 3.97 | -6.54 |
2022 June | 21 | 125.17
| 106.46
| 111.41
| 113.75
| 2.10 | 12.35 | -4.44 |
2022 May | 21 | 116.96
| 104.46
| 108.66
| 111.16
| 2.30 | 7.64 | -3.87 |
2022 April | 20 | 131.92
| 104.32
| 130.82
| 109.17
| -16.55 | 0.84 | -20.26 |
2022 March | 23 | 138.50
| 126.03
| 128.42
| 129.49
| 0.83 | 7.85 | -1.86 |
2022 February | 20 | 159.57
| 118.97
| 151.48
| 129.28
| -14.66 | 5.34 | -21.46 |
2022 January | 20 | 182.77
| 142.82
| 180.41
| 150.14
| -16.78 | 1.31 | -20.84 |
2021 December | 22 | 185.00
| 168.64
| 185.00
| 180.44
| -2.46 | 0.00 | -8.84 |
2021 November | 21 | 187.29
| 169.83
| 178.50
| 177.00
| -0.84 | 4.92 | -4.86 |
2021 October | 21 | 178.69
| 147.78
| 149.19
| 178.15
| 19.41 | 19.77 | -0.95 |
2021 September | 21 | 162.86
| 146.89
| 155.78
| 148.43
| -4.72 | 4.54 | -5.71 |
2021 August | 22 | 160.78
| 145.25
| 146.44
| 155.27
| 6.03 | 9.79 | -0.81 |
2021 July | 21 | 154.84
| 138.62
| 151.19
| 146.50
| -3.10 | 2.41 | -8.31 |
2021 June | 22 | 152.71
| 135.54
| 139.07
| 151.45
| 8.90 | 9.81 | -2.54 |
2021 May | 20 | 145.00
| 128.49
| 145.00
| 139.00
| -4.14 | 0.00 | -11.39 |
2021 April | 21 | 146.97
| 130.46
| 130.65
| 145.02
| 11.00 | 12.49 | -0.15 |
2021 March | 23 | 145.98
| 119.76
| 128.72
| 129.87
| 0.89 | 13.41 | -6.96 |
2021 February | 19 | 137.99
| 116.80
| 118.26
| 126.90
| 7.31 | 16.68 | -1.23 |
2021 January | 19 | 128.41
| 115.78
| 119.62
| 117.80
| -1.52 | 7.35 | -3.21 |
2020 December | 22 | 125.00
| 101.94
| 105.57
| 120.02
| 13.69 | 18.40 | -3.44 |
2020 November | 20 | 109.82
| 86.00
| 87.26
| 104.85
| 20.16 | 25.85 | -1.44 |
2020 October | 22 | 90.74
| 69.02
| 75.22
| 86.55
| 15.06 | 20.63 | -8.24 |
2020 September | 21 | 78.19
| 66.20
| 66.55
| 74.66
| 12.19 | 17.49 | -0.53 |
2020 August | 21 | 72.99
| 66.04
| 70.75
| 66.68
| -5.75 | 3.17 | -6.66 |
2020 July | 22 | 75.79
| 62.24
| 70.94
| 70.29
| -0.92 | 6.84 | -12.26 |
2020 June | 22 | 73.52
| 62.51
| 66.50
| 70.62
| 6.20 | 10.56 | -6.00 |
2020 May | 20 | 74.99
| 56.16
| 71.77
| 66.91
| -6.77 | 4.49 | -21.75 |
2020 April | 21 | 75.90
| 60.66
| 63.02
| 72.90
| 15.68 | 20.44 | -3.74 |
2020 March | 22 | 85.84
| 54.24
| 81.86
| 65.58
| -19.89 | 4.86 | -33.74 |
2020 February | 19 | 94.85
| 78.28
| 81.48
| 81.47
| -0.01 | 16.41 | -3.93 |
2020 January | 21 | 89.15
| 80.05
| 82.00
| 81.28
| -0.88 | 8.72 | -2.38 |
2019 December | 21 | 83.83
| 78.56
| 79.78
| 81.72
| 2.43 | 5.08 | -1.53 |
2019 November | 20 | 81.95
| 70.45
| 70.84
| 79.99
| 12.92 | 15.68 | -0.55 |
2019 October | 23 | 78.27
| 68.78
| 72.67
| 70.39
| -3.14 | 7.71 | -5.35 |
2019 September | 20 | 75.66
| 68.54
| 71.21
| 72.27
| 1.49 | 6.25 | -3.75 |
2019 August | 22 | 76.54
| 67.41
| 75.33
| 71.80
| -4.69 | 1.61 | -10.51 |
2019 July | 22 | 89.50
| 67.30
| 87.74
| 75.21
| -14.28 | 2.01 | -23.30 |
2019 June | 20 | 92.59
| 78.72
| 79.63
| 86.03
| 8.04 | 16.28 | -1.14 |
2019 May | 22 | 84.41
| 78.38
| 80.55
| 79.45
| -1.37 | 4.79 | -2.69 |
2019 April | 21 | 82.70
| 70.06
| 81.32
| 80.36
| -1.18 | 1.70 | -13.85 |
2019 March | 21 | 86.87
| 77.86
| 85.32
| 80.84
| -5.25 | 1.82 | -8.74 |
2019 February | 19 | 86.22
| 62.98
| 65.50
| 84.95
| 29.69 | 31.63 | -3.85 |
2019 January | 21 | 67.80
| 57.81
| 60.26
| 65.13
| 8.08 | 12.51 | -4.07 |
2018 December | 19 | 79.48
| 56.96
| 78.68
| 61.24
| -22.17 | 1.02 | -27.61 |
2018 November | 21 | 77.75
| 67.39
| 70.67
| 77.23
| 9.28 | 10.02 | -4.64 |
2018 October | 23 | 72.50
| 59.40
| 71.90
| 70.70
| -1.67 | 0.83 | -17.39 |
2018 September | 19 | 73.00
| 67.75
| 68.45
| 71.90
| 5.04 | 6.65 | -1.02 |
2018 August | 23 | 69.40
| 57.80
| 59.65
| 68.75
| 15.26 | 16.35 | -3.10 |
2018 July | 21 | 63.45
| 51.75
| 52.10
| 59.50
| 14.20 | 21.79 | -0.67 |
2018 June | 21 | 53.75
| 46.85
| 46.85
| 52.45
| 11.95 | 14.73 | 0.00 |
2018 May | 22 | 47.98
| 42.01
| 43.05
| 46.55
| 8.13 | 11.45 | -2.42 |
2018 April | 21 | 46.15
| 41.59
| 43.25
| 43.10
| -0.35 | 6.71 | -3.84 |
2018 March | 21 | 45.75
| 41.25
| 43.75
| 43.40
| -0.80 | 4.57 | -5.71 |
2018 February | 19 | 49.20
| 39.75
| 48.55
| 43.65
| -10.09 | 1.34 | -18.13 |
2018 January | 21 | 52.65
| 48.30
| 48.75
| 49.05
| 0.62 | 8.00 | -0.92 |
2017 December | 20 | 53.95
| 48.40
| 52.50
| 48.50
| -7.62 | 2.76 | -7.81 |
2017 November | 21 | 53.00
| 44.34
| 49.95
| 52.40
| 4.90 | 6.11 | -11.23 |
2017 October | 22 | 55.40
| 47.70
| 50.95
| 49.80
| -2.26 | 8.73 | -6.38 |
2017 September | 20 | 52.70
| 46.85
| 51.25
| 51.05
| -0.39 | 2.83 | -8.59 |
2017 August | 23 | 51.98
| 48.25
| 49.55
| 51.30
| 3.53 | 4.90 | -2.62 |
2017 July | 20 | 49.85
| 42.20
| 43.25
| 49.60
| 14.68 | 15.26 | -2.43 |
2017 June | 22 | 44.60
| 40.10
| 40.10
| 43.10
| 7.48 | 11.22 | 0.00 |
2017 May | 22 | 42.35
| 38.00
| 41.45
| 39.90
| -3.74 | 2.17 | -8.32 |
2017 April | 19 | 42.05
| 39.00
| 40.65
| 41.40
| 1.85 | 3.44 | -4.06 |
2017 March | 23 | 41.15
| 36.65
| 38.25
| 40.65
| 6.27 | 7.58 | -4.18 |
2017 February | 19 | 39.10
| 35.00
| 36.00
| 38.03
| 5.64 | 8.61 | -2.78 |
2017 January | 20 | 36.05
| 31.85
| 34.40
| 35.90
| 4.36 | 4.80 | -7.41 |
2016 December | 21 | 36.95
| 31.85
| 35.65
| 33.90
| -4.91 | 3.65 | -10.66 |
2016 November | 21 | 36.00
| 30.35
| 32.55
| 35.85
| 10.14 | 10.60 | -6.76 |
2016 October | 21 | 38.52
| 31.40
| 37.94
| 32.63
| -14.00 | 1.53 | -17.24 |
2016 September | 21 | 40.50
| 37.00
| 37.68
| 38.30
| 1.65 | 7.48 | -1.80 |
2016 August | 23 | 39.75
| 35.26
| 38.69
| 37.58
| -2.87 | 2.74 | -8.87 |
2016 July | 20 | 40.24
| 33.99
| 34.08
| 38.68
| 13.50 | 18.08 | -0.26 |
2016 June | 22 | 34.71
| 31.82
| 32.14
| 34.23
| 6.50 | 8.00 | -1.00 |
2016 May | 21 | 32.57
| 30.26
| 31.74
| 32.35
| 1.92 | 2.61 | -4.66 |
2016 April | 21 | 32.45
| 26.46
| 27.58
| 31.86
| 15.52 | 17.66 | -4.06 |
2016 March | 22 | 28.50
| 25.06
| 27.46
| 27.87
| 1.49 | 3.79 | -8.74 |
2016 February | 20 | 29.91
| 26.08
| 27.75
| 27.37
| -1.37 | 7.78 | -6.02 |
2016 January | 19 | 30.78
| 25.69
| 30.69
| 27.99
| -8.80 | 0.29 | -16.29 |
2015 December | 22 | 32.09
| 28.23
| 30.33
| 31.08
| 2.47 | 5.80 | -6.92 |
2015 November | 20 | 30.31
| 26.08
| 27.51
| 30.16
| 9.63 | 10.18 | -5.20 |
2015 October | 22 | 32.21
| 26.59
| 31.08
| 27.20
| -12.48 | 3.64 | -14.45 |
2015 September | 21 | 34.18
| 30.09
| 33.41
| 31.10
| -6.91 | 2.30 | -9.94 |
2015 August | 21 | 37.44
| 31.14
| 36.51
| 33.98
| -6.93 | 2.55 | -14.71 |
2015 July | 22 | 40.80
| 33.42
| 38.00
| 36.52
| -3.89 | 7.37 | -12.05 |
2015 June | 22 | 39.10
| 36.51
| 37.16
| 37.71
| 1.48 | 5.22 | -1.75 |
2015 May | 20 | 37.46
| 33.78
| 36.48
| 36.98
| 1.37 | 2.69 | -7.40 |
2015 April | 21 | 36.72
| 34.11
| 34.93
| 35.53
| 1.72 | 5.12 | -2.35 |
2015 March | 22 | 35.50
| 30.74
| 35.12
| 35.10
| -0.06 | 1.08 | -12.47 |
2015 February | 19 | 35.79
| 31.20
| 32.00
| 35.05
| 9.53 | 11.84 | -2.50 |
2015 January | 20 | 33.27
| 30.35
| 33.21
| 31.83
| -4.16 | 0.18 | -8.61 |
2014 December | 22 | 34.00
| 31.60
| 32.19
| 33.12
| 2.89 | 5.62 | -1.83 |
2014 November | 19 | 33.15
| 31.37
| 32.31
| 32.20
| -0.34 | 2.60 | -2.91 |
2014 October | 23 | 32.54
| 26.05
| 27.30
| 32.31
| 18.35 | 19.19 | -4.58 |
2014 September | 21 | 28.68
| 26.22
| 28.18
| 27.33
| -3.02 | 1.77 | -6.96 |
2014 August | 21 | 28.26
| 26.00
| 28.11
| 28.15
| 0.14 | 0.53 | -7.51 |
2014 July | 22 | 29.73
| 26.52
| 28.86
| 27.40
| -5.06 | 3.01 | -8.11 |
2014 June | 21 | 28.76
| 25.95
| 26.50
| 28.71
| 8.34 | 8.53 | -2.08 |
2014 May | 21 | 27.61
| 25.00
| 26.53
| 26.53
| 0.00 | 4.07 | -5.77 |
2014 April | 21 | 29.49
| 25.88
| 28.57
| 26.48
| -7.32 | 3.22 | -9.42 |
2014 March | 21 | 30.33
| 27.64
| 28.41
| 28.62
| 0.74 | 6.76 | -2.71 |
2014 February | 19 | 29.05
| 24.85
| 25.69
| 28.78
| 12.03 | 13.08 | -3.27 |
2014 January | 21 | 26.31
| 24.95
| 25.46
| 25.82
| 1.41 | 3.34 | -2.00 |
2013 December | 21 | 25.89
| 22.06
| 24.18
| 25.53
| 5.58 | 7.07 | -8.77 |
2013 November | 20 | 24.49
| 20.88
| 21.64
| 24.25
| 12.06 | 13.17 | -3.51 |
2013 October | 23 | 24.79
| 22.76
| 23.63
| 23.07
| -2.37 | 4.91 | -3.68 |
2013 September | 20 | 25.22
| 22.18
| 22.25
| 23.68
| 6.43 | 13.35 | -0.31 |
2013 August | 22 | 23.39
| 20.94
| 21.15
| 21.74
| 2.79 | 10.59 | -0.99 |
2013 July | 22 | 21.48
| 19.29
| 20.65
| 21.10
| 2.18 | 4.02 | -6.59 |
2013 June | 20 | 20.88
| 18.21
| 18.21
| 20.55
| 12.85 | 14.66 | 0.00 |
2013 May | 22 | 19.17
| 17.01
| 17.91
| 18.13
| 1.23 | 7.04 | -5.03 |
2013 April | 22 | 18.82
| 17.19
| 18.82
| 18.02
| -4.25 | 0.00 | -8.66 |
2013 March | 20 | 20.00
| 17.74
| 17.85
| 18.88
| 5.77 | 12.04 | -0.62 |
2013 February | 19 | 18.50
| 16.43
| 16.50
| 18.00
| 9.09 | 12.12 | -0.42 |
2013 January | 21 | 16.40
| 14.68
| 15.00
| 15.80
| 5.33 | 9.33 | -2.13 |
2012 December | 20 | 16.13
| 14.77
| 15.35
| 14.87
| -3.13 | 5.08 | -3.78 |
2012 November | 21 | 15.61
| 14.16
| 14.65
| 15.27
| 4.23 | 6.55 | -3.34 |
2012 October | 21 | 14.80
| 12.61
| 13.93
| 14.58
| 4.67 | 6.25 | -9.48 |
2012 September | 19 | 15.03
| 12.33
| 14.34
| 13.90
| -3.07 | 4.81 | -14.02 |
2012 August | 23 | 14.84
| 12.56
| 13.40
| 14.36
| 7.16 | 10.75 | -6.27 |
2012 July | 21 | 15.00
| 13.04
| 14.64
| 13.05
| -10.86 | 2.46 | -10.93 |
2012 June | 21 | 14.65
| 12.74
| 12.87
| 14.64
| 13.75 | 13.83 | -1.01 |
2012 May | 22 | 15.49
| 13.07
| 14.26
| 13.09
| -8.20 | 8.63 | -8.35 |
2012 April | 20 | 15.51
| 13.65
| 15.10
| 14.27
| -5.50 | 2.72 | -9.60 |
2012 March | 22 | 15.66
| 14.10
| 14.95
| 15.21
| 1.74 | 4.75 | -5.69 |
2012 February | 20 | 16.83
| 14.90
| 15.55
| 14.92
| -4.05 | 8.23 | -4.18 |
2012 January | 20 | 17.94
| 14.85
| 16.86
| 15.48
| -8.19 | 6.41 | -11.92 |
2011 December | 21 | 17.45
| 15.88
| 16.07
| 16.52
| 2.80 | 8.59 | -1.18 |
2011 November | 21 | 16.22
| 14.00
| 14.51
| 16.16
| 11.37 | 11.78 | -3.51 |
2011 October | 21 | 17.07
| 12.92
| 13.63
| 14.95
| 9.68 | 25.24 | -5.21 |
2011 September | 21 | 16.31
| 13.62
| 15.62
| 13.78
| -11.78 | 4.42 | -12.80 |
2011 August | 23 | 17.43
| 13.00
| 17.34
| 15.64
| -9.80 | 0.52 | -25.03 |
2011 July | 20 | 18.15
| 15.47
| 15.47
| 17.11
| 10.60 | 17.32 | 0.00 |
2011 June | 22 | 15.72
| 13.25
| 15.35
| 15.59
| 1.56 | 2.41 | -13.68 |
2011 May | 21 | 15.97
| 14.60
| 15.48
| 15.41
| -0.45 | 3.17 | -5.68 |
2011 April | 20 | 15.62
| 14.79
| 15.27
| 15.38
| 0.72 | 2.29 | -3.14 |
2011 March | 23 | 15.95
| 12.94
| 13.46
| 15.24
| 13.22 | 18.50 | -3.86 |
2011 February | 19 | 14.33
| 13.27
| 14.00
| 13.44
| -4.00 | 2.36 | -5.21 |
2011 January | 20 | 14.80
| 12.86
| 14.41
| 13.92
| -3.40 | 2.71 | -10.76 |
2010 December | 22 | 15.12
| 13.34
| 13.61
| 14.45
| 6.17 | 11.09 | -1.98 |
2010 November | 21 | 14.06
| 12.46
| 14.01
| 13.40
| -4.35 | 0.36 | -11.06 |
2010 October | 21 | 14.46
| 12.50
| 13.16
| 13.97
| 6.16 | 9.88 | -5.02 |
2010 September | 21 | 13.19
| 11.14
| 11.32
| 13.08
| 15.55 | 16.52 | -1.59 |
2010 August | 22 | 12.63
| 10.93
| 12.48
| 11.16
| -10.58 | 1.20 | -12.42 |
2010 July | 21 | 13.24
| 11.29
| 11.64
| 12.32
| 5.84 | 13.75 | -3.01 |
2010 June | 22 | 13.31
| 11.32
| 13.03
| 11.69
| -10.28 | 2.15 | -13.12 |
2010 May | 20 | 14.22
| 12.28
| 13.39
| 13.10
| -2.17 | 6.20 | -8.29 |
2010 April | 21 | 14.93
| 13.29
| 14.08
| 13.35
| -5.18 | 6.04 | -5.61 |
2010 March | 23 | 15.38
| 13.55
| 13.61
| 14.03
| 3.09 | 13.01 | -0.44 |
2010 February | 19 | 14.24
| 12.03
| 12.49
| 13.53
| 8.33 | 14.01 | -3.68 |
2010 January | 19 | 13.53
| 11.15
| 11.76
| 11.98
| 1.87 | 15.05 | -5.19 |
2009 December | 22 | 12.19
| 10.18
| 10.24
| 11.69
| 14.16 | 19.04 | -0.59 |
2009 November | 20 | 11.14
| 9.65
| 9.89
| 10.20
| 3.13 | 12.64 | -2.43 |
2009 October | 22 | 11.54
| 9.62
| 11.11
| 9.84
| -11.43 | 3.87 | -13.41 |
2009 September | 21 | 12.15
| 10.42
| 10.90
| 11.14
| 2.20 | 11.47 | -4.40 |
2009 August | 21 | 12.73
| 10.73
| 12.52
| 10.98
| -12.30 | 1.68 | -14.30 |
2009 July | 22 | 13.50
| 9.85
| 10.75
| 12.42
| 15.53 | 25.58 | -8.37 |
2009 June | 22 | 11.39
| 9.20
| 9.28
| 10.75
| 15.84 | 22.74 | -0.86 |
2009 May | 20 | 10.83
| 8.25
| 10.00
| 9.19
| -8.10 | 8.30 | -17.50 |
2009 April | 21 | 9.47
| 7.19
| 7.70
| 8.80
| 14.29 | 22.99 | -6.62 |
2009 March | 22 | 8.77
| 6.66
| 7.08
| 7.82
| 10.45 | 23.87 | -5.93 |
2009 February | 19 | 9.31
| 7.17
| 7.76
| 7.18
| -7.47 | 19.97 | -7.60 |
2009 January | 20 | 12.97
| 6.25
| 12.13
| 7.81
| -35.61 | 6.92 | -48.47 |
2008 December | 22 | 13.23
| 10.27
| 11.05
| 12.21
| 10.50 | 19.73 | -7.06 |
2008 November | 19 | 11.35
| 8.65
| 10.99
| 11.34
| 3.18 | 3.28 | -21.29 |
2008 October | 23 | 13.26
| 7.77
| 13.08
| 10.98
| -16.06 | 1.38 | -40.60 |
2008 September | 21 | 16.75
| 11.46
| 15.50
| 13.15
| -15.16 | 8.06 | -26.06 |
2008 August | 21 | 18.00
| 15.11
| 16.05
| 15.35
| -4.36 | 12.15 | -5.86 |
2008 July | 22 | 17.23
| 11.94
| 12.91
| 16.25
| 25.87 | 33.46 | -7.51 |
2008 June | 21 | 13.45
| 11.81
| 13.27
| 13.18
| -0.68 | 1.36 | -11.00 |
2008 May | 21 | 14.31
| 11.95
| 11.99
| 13.28
| 10.76 | 19.35 | -0.33 |
2008 April | 22 | 21.26
| 10.83
| 20.08
| 12.02
| -40.14 | 5.88 | -46.07 |
2008 March | 20 | 21.22
| 17.74
| 18.76
| 20.10
| 7.14 | 13.11 | -5.44 |
2008 February | 20 | 22.11
| 15.87
| 22.11
| 19.00
| -14.07 | 0.00 | -28.22 |
2008 January | 21 | 30.30
| 24.26
| 26.52
| 25.08
| -5.43 | 14.25 | -8.52 |
2007 December | 20 | 28.37
| 24.25
| 25.76
| 26.93
| 4.54 | 10.13 | -5.86 |
2007 November | 21 | 27.03
| 23.40
| 26.14
| 26.37
| 0.88 | 3.40 | -10.48 |
2007 October | 23 | 31.12
| 24.35
| 28.41
| 26.40
| -7.07 | 9.54 | -14.29 |
2007 September | 19 | 29.13
| 23.48
| 24.10
| 28.54
| 18.42 | 20.87 | -2.57 |
2007 August | 23 | 25.50
| 22.05
| 23.94
| 24.14
| 0.84 | 6.52 | -7.89 |
2007 July | 21 | 25.85
| 20.35
| 20.96
| 23.88
| 13.93 | 23.33 | -2.91 |
2007 June | 21 | 22.74
| 18.97
| 22.73
| 20.78
| -8.58 | 0.04 | -16.54 |
2007 May | 22 | 23.90
| 21.48
| 22.86
| 22.51
| -1.53 | 4.55 | -6.04 |
2007 April | 20 | 24.96
| 19.77
| 21.00
| 22.94
| 9.24 | 18.86 | -5.86 |
2007 March | 22 | 21.29
| 18.28
| 19.17
| 20.92
| 9.13 | 11.06 | -4.64 |
2007 February | 19 | 21.97
| 18.79
| 20.80
| 19.41
| -6.68 | 5.62 | -9.66 |
2007 January | 20 | 21.65
| 16.20
| 18.83
| 20.73
| 10.09 | 14.98 | -13.97 |
2006 December | 20 | 20.57
| 18.55
| 18.77
| 18.63
| -0.75 | 9.59 | -1.17 |
2006 November | 21 | 19.57
| 17.67
| 18.83
| 18.80
| -0.16 | 3.93 | -6.16 |
2006 October | 22 | 20.31
| 16.50
| 17.93
| 18.73
| 4.46 | 13.27 | -7.98 |
2006 September | 20 | 19.32
| 16.31
| 18.00
| 17.89
| -0.61 | 7.33 | -9.39 |
2006 August | 23 | 18.12
| 15.54
| 16.07
| 17.92
| 11.51 | 12.76 | -3.30 |
2006 July | 20 | 17.30
| 12.94
| 13.80
| 16.30
| 18.12 | 25.36 | -6.23 |
2006 June | 22 | 14.90
| 13.21
| 13.44
| 13.82
| 2.83 | 10.86 | -1.71 |
2006 May | 22 | 14.65
| 12.40
| 13.32
| 13.39
| 0.53 | 9.98 | -6.91 |
2006 April | 19 | 13.35
| 10.31
| 11.36
| 13.32
| 17.25 | 17.52 | -9.24 |
2006 March | 23 | 11.79
| 10.48
| 11.57
| 11.39
| -1.56 | 1.90 | -9.42 |
2006 February | 19 | 12.09
| 10.73
| 11.51
| 11.56
| 0.43 | 5.04 | -6.78 |
2006 January | 20 | 12.80
| 10.93
| 11.92
| 11.58
| -2.85 | 7.38 | -8.31 |
2005 December | 21 | 12.36
| 9.64
| 9.94
| 11.95
| 20.22 | 24.35 | -3.02 |
2005 November | 21 | 10.65
| 8.95
| 10.45
| 9.98
| -4.50 | 1.91 | -14.35 |
2005 October | 21 | 10.70
| 9.05
| 9.80
| 10.60
| 8.16 | 9.18 | -7.65 |
2005 September | 21 | 11.60
| 8.85
| 8.88
| 9.73
| 9.57 | 30.63 | -0.34 |
2005 August | 23 | 9.15
| 8.00
| 8.44
| 9.05
| 7.23 | 8.41 | -5.21 |
2005 July | 20 | 9.10
| 7.89
| 8.97
| 8.43
| -6.02 | 1.45 | -12.04 |
2005 June | 22 | 9.45
| 6.25
| 6.49
| 8.80
| 35.59 | 45.61 | -3.70 |
2005 May | 21 | 6.85
| 6.02
| 6.15
| 6.50
| 5.69 | 11.38 | -2.11 |
2005 April | 21 | 7.67
| 5.95
| 7.16
| 6.15
| -14.11 | 7.12 | -16.90 |
2005 March | 22 | 7.59
| 6.31
| 6.44
| 7.21
| 11.96 | 17.86 | -2.02 |
2005 February | 19 | 8.56
| 5.62
| 8.55
| 6.50
| -23.98 | 0.12 | -34.27 |
2005 January | 20 | 11.21
| 7.63
| 11.10
| 8.50
| -23.42 | 0.99 | -31.26 |
2004 December | 22 | 11.38
| 9.78
| 10.75
| 11.00
| 2.33 | 5.86 | -9.02 |
2004 November | 21 | 12.19
| 9.79
| 10.43
| 10.75
| 3.07 | 16.87 | -6.14 |
2004 October | 21 | 14.25
| 8.85
| 13.10
| 10.33
| -21.15 | 8.78 | -32.44 |
2004 September | 21 | 14.29
| 11.85
| 12.00
| 13.22
| 10.17 | 19.08 | -1.25 |
2004 August | 22 | 14.59
| 11.75
| 14.37
| 12.20
| -15.10 | 1.53 | -18.23 |
2004 July | 21 | 14.72
| 12.61
| 14.65
| 14.60
| -0.34 | 0.48 | -13.92 |
2004 June | 21 | 14.75
| 12.99
| 13.17
| 14.61
| 10.93 | 12.00 | -1.37 |
2004 May | 20 | 14.21
| 11.40
| 13.55
| 13.35
| -1.48 | 4.87 | -15.87 |
2004 April | 21 | 20.81
| 12.93
| 19.66
| 13.68
| -30.42 | 5.85 | -34.23 |
2004 March | 23 | 23.32
| 18.55
| 22.39
| 19.81
| -11.52 | 4.15 | -17.15 |
2004 February | 19 | 21.95
| 17.76
| 19.25
| 20.38
| 5.87 | 14.03 | -7.74 |
2004 January | 20 | 19.69
| 16.00
| 16.17
| 18.24
| 12.80 | 21.77 | -1.05 |
2003 December | 22 | 17.49
| 12.32
| 12.90
| 16.20
| 25.58 | 35.58 | -4.50 |
2003 November | 19 | 15.12
| 12.01
| 13.98
| 13.14
| -6.01 | 8.15 | -14.09 |
2003 October | 23 | 17.50
| 12.49
| 16.25
| 14.23
| -12.43 | 7.69 | -23.14 |
2003 September | 21 | 16.74
| 11.96
| 12.60
| 16.26
| 29.05 | 32.86 | -5.08 |
2003 August | 21 | 13.53
| 11.36
| 12.14
| 12.85
| 5.85 | 11.45 | -6.43 |
2003 July | 22 | 13.07
| 8.60
| 10.09
| 12.12
| 20.12 | 29.53 | -14.77 |
2003 June | 21 | 10.49
| 6.70
| 7.09
| 10.05
| 41.75 | 47.95 | -5.50 |
2003 May | 21 | 7.49
| 5.30
| 5.75
| 7.04
| 22.43 | 30.26 | -7.83 |
2003 April | 21 | 6.00
| 3.07
| 3.27
| 5.91
| 80.73 | 83.49 | -6.12 |
2003 March | 21 | 3.40
| 2.47
| 2.94
| 3.31
| 12.59 | 15.65 | -15.99 |
2003 February | 19 | 3.35
| 2.41
| 2.50
| 3.00
| 20.00 | 34.00 | -3.60 |
2003 January | 21 | 3.20
| 2.48
| 2.73
| 2.52
| -7.69 | 17.22 | -9.16 |
2002 December | 21 | 3.61
| 2.62
| 3.21
| 2.65
| -17.45 | 12.46 | -18.38 |
2002 November | 20 | 3.85
| 2.08
| 3.03
| 3.20
| 5.61 | 27.06 | -31.35 |
2002 October | 23 | 5.90
| 1.29
| 5.83
| 3.00
| -48.54 | 1.20 | -77.87 |
2002 September | 20 | 6.84
| 5.55
| 6.15
| 5.84
| -5.04 | 11.22 | -9.76 |
2002 August | 22 | 6.40
| 5.66
| 6.00
| 6.20
| 3.33 | 6.67 | -5.67 |
2002 July | 22 | 7.00
| 5.35
| 6.99
| 5.65
| -19.17 | 0.14 | -23.46 |
2002 June | 20 | 7.03
| 5.55
| 6.23
| 6.99
| 12.20 | 12.84 | -10.91 |
2002 May | 22 | 6.74
| 4.30
| 5.60
| 6.05
| 8.04 | 20.36 | -23.21 |
2002 April | 22 | 9.05
| 5.50
| 7.00
| 5.62
| -19.71 | 29.29 | -21.43 |
2002 March | 20 | 7.73
| 6.43
| 6.60
| 7.43
| 12.58 | 17.12 | -2.58 |
2002 February | 19 | 7.99
| 6.50
| 7.40
| 6.85
| -7.43 | 7.97 | -12.16 |
2002 January | 21 | 9.30
| 7.20
| 9.00
| 7.87
| -12.56 | 3.33 | -20.00 |
2001 December | 20 | 10.50
| 7.07
| 8.76
| 8.90
| 1.60 | 19.86 | -19.29 |
2001 November | 21 | 8.94
| 7.65
| 8.15
| 8.77
| 7.61 | 9.69 | -6.13 |
2001 October | 23 | 9.17
| 6.95
| 7.40
| 7.95
| 7.43 | 23.92 | -6.08 |
2001 September | 15 | 10.40
| 5.42
| 9.10
| 7.50
| -17.58 | 14.29 | -40.44 |
2001 August | 17 | 9.33
| 7.92
| 8.71
| 9.18
| 5.40 | 7.12 | -9.07 |
OMCL Dividends
This table shows historical dividends paid by OMCL.
There are no OMCL dividends to display.
OMCL Stock Splits
This table shows OMCL stock splits.
There are no OMCL stock splits to display.
OMCL Basic Information
-
Ticker, symbol:OMCL
-
Full title:Omnicell Inc
-
First trading day:
-
Last trading day:
-
Total trading days:5,420
-
Last close price:53.31 (+1.00%)
-
Market cap:4.98B
-
Stock Exchange:NasdaqGS
-
Sector:Technology
-
Industry:Computer Manufacturing
-
OMCL CEO:Mr. Randall Lipps
-
Full-time employees:2,670
-
Address:590 E Middlefield Rd
Mountain View
CALIFORNIA
94043 -
Description:Omnicell, Inc., together with its subsidiaries, provides medication management automation solutions and adherence tools for healthcare systems and pharmacies worldwide. The company offers central pharmacy automation solutions, including automated storage and retrieval systems, such as XR2 Automated Central Pharmacy System, a building block of autonomous pharmacy vision; IV compounding robots and workflow management systems; inventory management software; and controlled substance management systems. It also provides point of care automation solutions to improve clinician workflows in patient care areas of the healthcare system; XT Series automated dispensing systems for medications and supplies used in nursing units and other clinical areas of the hospital, as well as specialized automated dispensing systems for operating room; Omnicell Interface Software that offers interface and integration between its medication-use products or supply products, and a healthcare facility's in-house information management systems; and robotic dispensing systems used in hospitals and retail pharmacies for handling the stocking and retrieval of boxed medications. In addition, the company provides single dose automation solutions to fill and label for incoming prescriptions; medication blister card packaging and packaging supplies to enhance medication adherence in non-acute care settings; automated systems to help pharmacies in filling its multimed adherence packaging based on individual patient medication orders; and semi-automated filling equipment for the long-term care institutional pharmacy. Further, it offers Omnicell Patient Engagement, a web-based nexus of solutions; and patient communication tools, such as interactive voice response, outbound communications, and mobile app. The company was formerly known as Omnicell Technologies, Inc. and changed its name to Omnicell, Inc. in 2001. Omnicell, Inc. was founded in 1992 and is headquartered in Mountain View, California.
-
Website:
-
Phone number:16502516100
Best intraday sessions of OMCL
This table shows top 100 best intraday sessions of OMCL.
Worst intraday sessions of OMCL
This table shows the worst 100 intraday sessions of OMCL.
Best after-hours sessions of OMCL
This table shows top 100 best after-hours sessions of OMCL.
Worst after-hours sessions of OMCL
This table shows the worst 100 after-hours sessions of OMCL.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:37:10