![No Logo for VIIIX](/logos/no_logo.png)
VIIIX stock overview
Vanguard Institutional Index Fund Institutional Plus Shares
- VIIIX IPO: 1997-07-07
- 324.60 (+0.93%)
- 5,985 trading days in total
- VIIIX Latest trading day: 2022-10-26
- Nasdaq
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VIIIX Latest trading days
This table contains the list of 500 latest trading days of VIIIX.
Trading dates ranges from 2016-04-15 to 2022-10-26.
Trading dates ranges from 2016-04-15 to 2022-10-26.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 293.33 | 0.12 | 0.06 | 0 | 293.33 | 293.33 | 293.33 | 0.00 | 0.00 | 0.06 | |
5985 | 2022-10-26 | 324.60 | 25.69 | -7.33 | 0 | 324.60 | 324.60 | 324.60 | 0.00 | 0.00 | 0.00 |
5984 | 2022-04-29 | 350.29 | 13.16 | -3.62 | 0 | 350.29 | 350.29 | 350.29 | 0.00 | 0.00 | -7.33 |
5983 | 2022-04-28 | 363.45 | 8.80 | 2.48 | 0 | 363.45 | 363.45 | 363.45 | 0.00 | 0.00 | -3.62 |
5982 | 2022-04-27 | 354.65 | 0.74 | 0.21 | 0 | 354.65 | 354.65 | 354.65 | 0.00 | 0.00 | 2.48 |
5981 | 2022-04-26 | 353.91 | 10.24 | -2.81 | 0 | 353.91 | 353.91 | 353.91 | 0.00 | 0.00 | 0.21 |
5980 | 2022-04-25 | 364.15 | 2.06 | 0.57 | 0 | 364.15 | 364.15 | 364.15 | 0.00 | 0.00 | -2.81 |
5979 | 2022-04-22 | 362.09 | 15.87 | -4.20 | 0 | 362.09 | 362.09 | 362.09 | 0.00 | 0.00 | 0.57 |
5978 | 2022-04-20 | 377.96 | 0.23 | -0.06 | 0 | 377.96 | 377.96 | 377.96 | 0.00 | 0.00 | -4.20 |
5977 | 2022-04-19 | 378.19 | 5.99 | 1.61 | 0 | 378.19 | 378.19 | 378.19 | 0.00 | 0.00 | -0.06 |
5976 | 2022-04-18 | 372.20 | 0.08 | -0.02 | 0 | 372.20 | 372.20 | 372.20 | 0.00 | 0.00 | 1.61 |
5975 | 2022-04-15 | 372.28 | 0.00 | 0.00 | 0 | 372.28 | 372.28 | 372.28 | 0.00 | 0.00 | -0.02 |
5974 | 2022-04-14 | 372.28 | 4.58 | -1.22 | 0 | 372.28 | 372.28 | 372.28 | 0.00 | 0.00 | 0.00 |
5973 | 2022-04-13 | 376.86 | 4.23 | 1.14 | 0 | 376.86 | 376.86 | 376.86 | 0.00 | 0.00 | -1.22 |
5972 | 2022-04-12 | 372.63 | 1.26 | -0.34 | 0 | 372.63 | 372.63 | 372.63 | 0.00 | 0.00 | 1.14 |
5971 | 2022-04-11 | 373.89 | 6.42 | -1.69 | 0 | 373.89 | 373.89 | 373.89 | 0.00 | 0.00 | -0.34 |
5970 | 2022-04-08 | 380.31 | 1.00 | -0.26 | 0 | 380.31 | 380.31 | 380.31 | 0.00 | 0.00 | -1.69 |
5969 | 2022-04-07 | 381.31 | 1.66 | 0.44 | 0 | 381.31 | 381.31 | 381.31 | 0.00 | 0.00 | -0.26 |
5968 | 2022-04-06 | 379.65 | 3.73 | -0.97 | 0 | 379.65 | 379.65 | 379.65 | 0.00 | 0.00 | 0.44 |
5967 | 2022-04-05 | 383.38 | 4.81 | -1.24 | 0 | 383.38 | 383.38 | 383.38 | 0.00 | 0.00 | -0.97 |
5966 | 2022-04-04 | 388.19 | 3.12 | 0.81 | 0 | 388.19 | 388.19 | 388.19 | 0.00 | 0.00 | -1.24 |
5965 | 2022-04-01 | 385.07 | 1.31 | 0.34 | 0 | 385.07 | 385.07 | 385.07 | 0.00 | 0.00 | 0.81 |
5964 | 2022-03-31 | 383.76 | 6.08 | -1.56 | 0 | 383.76 | 383.76 | 383.76 | 0.00 | 0.00 | 0.34 |
5963 | 2022-03-30 | 389.84 | 5.07 | 1.32 | 0 | 389.84 | 389.84 | 389.84 | 0.00 | 0.00 | -1.56 |
5962 | 2022-03-25 | 384.77 | 1.95 | 0.51 | 0 | 384.77 | 384.77 | 384.77 | 0.00 | 0.00 | 1.32 |
5961 | 2022-03-24 | 382.82 | 0.77 | 0.20 | 0 | 382.82 | 382.82 | 382.82 | 0.00 | 0.00 | 0.51 |
5960 | 2022-03-22 | 382.05 | 0.98 | 0.26 | 0 | 382.05 | 382.05 | 382.05 | 0.00 | 0.00 | 0.20 |
5959 | 2022-03-21 | 381.07 | 0.15 | -0.04 | 0 | 381.07 | 381.07 | 381.07 | 0.00 | 0.00 | 0.26 |
5958 | 2022-03-18 | 381.22 | 4.40 | 1.17 | 0 | 381.22 | 381.22 | 381.22 | 0.00 | 0.00 | -0.04 |
5957 | 2022-03-17 | 376.82 | 4.62 | 1.24 | 0 | 376.82 | 376.82 | 376.82 | 0.00 | 0.00 | 1.17 |
5956 | 2022-03-16 | 372.20 | 8.16 | 2.24 | 0 | 372.20 | 372.20 | 372.20 | 0.00 | 0.00 | 1.24 |
5955 | 2022-03-15 | 364.04 | 7.63 | 2.14 | 0 | 364.04 | 364.04 | 364.04 | 0.00 | 0.00 | 2.24 |
5954 | 2022-03-14 | 356.41 | 2.58 | -0.72 | 0 | 356.41 | 356.41 | 356.41 | 0.00 | 0.00 | 2.14 |
5953 | 2022-03-11 | 358.99 | 4.70 | -1.29 | 0 | 358.99 | 358.99 | 358.99 | 0.00 | 0.00 | -0.72 |
5952 | 2022-03-10 | 363.69 | 1.53 | -0.42 | 0 | 363.69 | 363.69 | 363.69 | 0.00 | 0.00 | -1.29 |
5951 | 2022-03-09 | 365.22 | 9.20 | 2.58 | 0 | 365.22 | 365.22 | 365.22 | 0.00 | 0.00 | -0.42 |
5950 | 2022-03-08 | 356.02 | 2.58 | -0.72 | 0 | 356.02 | 356.02 | 356.02 | 0.00 | 0.00 | 2.58 |
5949 | 2022-03-07 | 358.60 | 10.91 | -2.95 | 0 | 358.60 | 358.60 | 358.60 | 0.00 | 0.00 | -0.72 |
5948 | 2022-03-04 | 369.51 | 2.93 | -0.79 | 0 | 369.51 | 369.51 | 369.51 | 0.00 | 0.00 | -2.95 |
5947 | 2022-03-03 | 372.44 | 1.92 | -0.51 | 0 | 372.44 | 372.44 | 372.44 | 0.00 | 0.00 | -0.79 |
5946 | 2022-03-02 | 374.36 | 6.88 | 1.87 | 0 | 374.36 | 374.36 | 374.36 | 0.00 | 0.00 | -0.51 |
5945 | 2022-03-01 | 367.48 | 5.76 | -1.54 | 0 | 367.48 | 367.48 | 367.48 | 0.00 | 0.00 | 1.87 |
5944 | 2022-02-28 | 373.24 | 0.88 | -0.24 | 0 | 373.24 | 373.24 | 373.24 | 0.00 | 0.00 | -1.54 |
5943 | 2022-02-25 | 374.12 | 8.23 | 2.25 | 0 | 374.12 | 374.12 | 374.12 | 0.00 | 0.00 | -0.24 |
5942 | 2022-02-24 | 365.89 | 5.42 | 1.50 | 0 | 365.89 | 365.89 | 365.89 | 0.00 | 0.00 | 2.25 |
5941 | 2022-02-23 | 360.47 | 6.76 | -1.84 | 0 | 360.47 | 360.47 | 360.47 | 0.00 | 0.00 | 1.50 |
5940 | 2022-02-22 | 367.23 | 3.76 | -1.01 | 0 | 367.23 | 367.23 | 367.23 | 0.00 | 0.00 | -1.84 |
5939 | 2022-02-18 | 370.99 | 2.62 | -0.70 | 0 | 370.99 | 370.99 | 370.99 | 0.00 | 0.00 | -1.01 |
5938 | 2022-02-17 | 373.61 | 8.06 | -2.11 | 0 | 373.61 | 373.61 | 373.61 | 0.00 | 0.00 | -0.70 |
5937 | 2022-02-16 | 381.67 | 0.39 | 0.10 | 0 | 381.67 | 381.67 | 381.67 | 0.00 | 0.00 | -2.11 |
5936 | 2022-02-15 | 381.28 | 5.96 | 1.59 | 0 | 381.28 | 381.28 | 381.28 | 0.00 | 0.00 | 0.10 |
5935 | 2022-02-14 | 375.32 | 1.42 | -0.38 | 0 | 375.32 | 375.32 | 375.32 | 0.00 | 0.00 | 1.59 |
5934 | 2022-02-11 | 376.74 | 7.27 | -1.89 | 0 | 376.74 | 376.74 | 376.74 | 0.00 | 0.00 | -0.38 |
5933 | 2022-02-10 | 384.01 | 7.03 | -1.80 | 0 | 384.01 | 384.01 | 384.01 | 0.00 | 0.00 | -1.89 |
5932 | 2022-02-09 | 391.04 | 5.64 | 1.46 | 0 | 391.04 | 391.04 | 391.04 | 0.00 | 0.00 | -1.80 |
5931 | 2022-02-08 | 385.40 | 3.21 | 0.84 | 0 | 385.40 | 385.40 | 385.40 | 0.00 | 0.00 | 1.46 |
5930 | 2022-02-07 | 382.19 | 1.41 | -0.37 | 0 | 382.19 | 382.19 | 382.19 | 0.00 | 0.00 | 0.84 |
5929 | 2022-02-05 | 383.60 | 0.00 | 0.00 | 0 | 383.60 | 383.60 | 383.60 | 0.00 | 0.00 | -0.37 |
5928 | 2022-02-04 | 383.60 | 2.03 | 0.53 | 0 | 383.60 | 383.60 | 383.60 | 0.00 | 0.00 | 0.00 |
5927 | 2022-02-03 | 381.57 | 9.52 | -2.43 | 0 | 381.57 | 381.57 | 381.57 | 0.00 | 0.00 | 0.53 |
5926 | 2022-02-02 | 391.09 | 3.66 | 0.94 | 0 | 391.09 | 391.09 | 391.09 | 0.00 | 0.00 | -2.43 |
5925 | 2022-02-01 | 387.43 | 2.64 | 0.69 | 0 | 387.43 | 387.43 | 387.43 | 0.00 | 0.00 | 0.94 |
5924 | 2022-01-31 | 384.79 | 52.01 | 15.63 | 0 | 384.79 | 384.79 | 384.79 | 0.00 | 0.00 | 0.69 |
5923 | 2021-01-15 | 332.78 | 2.41 | -0.72 | 0 | 332.78 | 332.78 | 332.78 | 0.00 | 0.00 | 15.63 |
5922 | 2021-01-14 | 335.19 | 1.22 | -0.36 | 0 | 335.19 | 335.19 | 335.19 | 0.00 | 0.00 | -0.72 |
5921 | 2021-01-13 | 336.41 | 0.77 | 0.23 | 0 | 336.41 | 336.41 | 336.41 | 0.00 | 0.00 | -0.36 |
5920 | 2021-01-12 | 335.64 | 0.14 | 0.04 | 0 | 335.64 | 335.64 | 335.64 | 0.00 | 0.00 | 0.23 |
5919 | 2021-01-11 | 335.50 | 2.22 | -0.66 | 0 | 335.50 | 335.50 | 335.50 | 0.00 | 0.00 | 0.04 |
5918 | 2021-01-08 | 337.72 | 1.89 | 0.56 | 0 | 337.72 | 337.72 | 337.72 | 0.00 | 0.00 | -0.66 |
5917 | 2021-01-07 | 335.83 | 4.98 | 1.51 | 0 | 335.83 | 335.83 | 335.83 | 0.00 | 0.00 | 0.56 |
5916 | 2021-01-06 | 330.85 | 1.89 | 0.57 | 0 | 330.85 | 330.85 | 330.85 | 0.00 | 0.00 | 1.51 |
5915 | 2021-01-05 | 328.96 | 2.35 | 0.72 | 0 | 328.96 | 328.96 | 328.96 | 0.00 | 0.00 | 0.57 |
5914 | 2021-01-04 | 326.61 | 4.87 | -1.47 | 0 | 326.61 | 326.61 | 326.61 | 0.00 | 0.00 | 0.72 |
5913 | 2020-12-31 | 331.48 | 2.14 | 0.65 | 0 | 331.48 | 331.48 | 331.48 | 0.00 | 0.00 | -1.47 |
5912 | 2020-12-30 | 329.34 | 0.48 | 0.15 | 0 | 329.34 | 329.34 | 329.34 | 0.00 | 0.00 | 0.65 |
5911 | 2020-12-29 | 328.86 | 5.59 | -1.67 | 0 | 328.86 | 328.86 | 328.86 | 0.00 | 0.00 | 0.15 |
5910 | 2020-12-28 | 334.45 | 2.89 | 0.87 | 0 | 334.45 | 334.45 | 334.45 | 0.00 | 0.00 | -1.67 |
5909 | 2020-12-24 | 331.56 | 1.21 | 0.37 | 0 | 331.56 | 331.56 | 331.56 | 0.00 | 0.00 | 0.87 |
5908 | 2020-12-23 | 330.35 | 0.25 | 0.08 | 0 | 330.35 | 330.35 | 330.35 | 0.00 | 0.00 | 0.37 |
5907 | 2020-12-22 | 330.10 | 0.66 | -0.20 | 0 | 330.10 | 330.10 | 330.10 | 0.00 | 0.00 | 0.08 |
5906 | 2020-12-21 | 330.76 | 1.27 | -0.38 | 0 | 330.76 | 330.76 | 330.76 | 0.00 | 0.00 | -0.20 |
5905 | 2020-12-18 | 332.03 | 1.14 | -0.34 | 0 | 332.03 | 332.03 | 332.03 | 0.00 | 0.00 | -0.38 |
5904 | 2020-12-17 | 333.17 | 1.92 | 0.58 | 0 | 333.17 | 333.17 | 333.17 | 0.00 | 0.00 | -0.34 |
5903 | 2020-12-16 | 331.25 | 0.59 | 0.18 | 0 | 331.25 | 331.25 | 331.25 | 0.00 | 0.00 | 0.58 |
5902 | 2020-12-15 | 330.66 | 4.22 | 1.29 | 0 | 330.66 | 330.66 | 330.66 | 0.00 | 0.00 | 0.18 |
5901 | 2020-12-14 | 326.44 | 1.37 | -0.42 | 0 | 326.44 | 326.44 | 326.44 | 0.00 | 0.00 | 1.29 |
5900 | 2020-12-11 | 327.81 | 0.41 | -0.12 | 0 | 327.81 | 327.81 | 327.81 | 0.00 | 0.00 | -0.42 |
5899 | 2020-12-10 | 328.22 | 0.40 | -0.12 | 0 | 328.22 | 328.22 | 328.22 | 0.00 | 0.00 | -0.12 |
5898 | 2020-12-09 | 328.62 | 2.62 | -0.79 | 0 | 328.62 | 328.62 | 328.62 | 0.00 | 0.00 | -0.12 |
5897 | 2020-12-08 | 331.24 | 0.93 | 0.28 | 0 | 331.24 | 331.24 | 331.24 | 0.00 | 0.00 | -0.79 |
5896 | 2020-12-07 | 330.31 | 0.64 | -0.19 | 0 | 330.31 | 330.31 | 330.31 | 0.00 | 0.00 | 0.28 |
5895 | 2020-12-04 | 330.95 | 2.92 | 0.89 | 0 | 330.95 | 330.95 | 330.95 | 0.00 | 0.00 | -0.19 |
5894 | 2020-12-03 | 328.03 | 0.14 | -0.04 | 0 | 328.03 | 328.03 | 328.03 | 0.00 | 0.00 | 0.89 |
5893 | 2020-12-02 | 328.17 | 0.62 | 0.19 | 0 | 328.17 | 328.17 | 328.17 | 0.00 | 0.00 | -0.04 |
5892 | 2020-12-01 | 327.55 | 3.66 | 1.13 | 0 | 327.55 | 327.55 | 327.55 | 0.00 | 0.00 | 0.19 |
5891 | 2020-11-30 | 323.89 | 1.45 | -0.45 | 0 | 323.89 | 323.89 | 323.89 | 0.00 | 0.00 | 1.13 |
5890 | 2020-11-27 | 325.34 | 0.81 | 0.25 | 0 | 325.34 | 325.34 | 325.34 | 0.00 | 0.00 | -0.45 |
5889 | 2020-11-25 | 324.53 | 0.50 | -0.15 | 0 | 324.53 | 324.53 | 324.53 | 0.00 | 0.00 | 0.25 |
5888 | 2020-11-24 | 325.03 | 5.17 | 1.62 | 0 | 325.03 | 325.03 | 325.03 | 0.00 | 0.00 | -0.15 |
5887 | 2020-11-23 | 319.86 | 1.83 | 0.58 | 0 | 319.86 | 319.86 | 319.86 | 0.00 | 0.00 | 1.62 |
5886 | 2020-11-20 | 318.03 | 2.17 | -0.68 | 0 | 318.03 | 318.03 | 318.03 | 0.00 | 0.00 | 0.58 |
5885 | 2020-11-19 | 320.20 | 1.28 | 0.40 | 0 | 320.20 | 320.20 | 320.20 | 0.00 | 0.00 | -0.68 |
5884 | 2020-11-18 | 318.92 | 3.67 | -1.14 | 0 | 318.92 | 318.92 | 318.92 | 0.00 | 0.00 | 0.40 |
5883 | 2020-11-17 | 322.59 | 1.51 | -0.47 | 0 | 322.59 | 322.59 | 322.59 | 0.00 | 0.00 | -1.14 |
5882 | 2020-11-16 | 324.10 | 3.73 | 1.16 | 0 | 324.10 | 324.10 | 324.10 | 0.00 | 0.00 | -0.47 |
5881 | 2020-11-13 | 320.37 | 4.34 | 1.37 | 0 | 320.37 | 320.37 | 320.37 | 0.00 | 0.00 | 1.16 |
5880 | 2020-11-12 | 316.03 | 3.12 | -0.98 | 0 | 316.03 | 316.03 | 316.03 | 0.00 | 0.00 | 1.37 |
5879 | 2020-11-11 | 319.15 | 2.42 | 0.76 | 0 | 319.15 | 319.15 | 319.15 | 0.00 | 0.00 | -0.98 |
5878 | 2020-11-10 | 316.73 | 3.38 | 1.08 | 0 | 316.73 | 316.73 | 316.73 | 0.00 | 0.00 | 0.76 |
5877 | 2020-11-09 | 313.35 | 0.00 | 0.00 | 0 | 313.35 | 313.35 | 313.35 | 0.00 | 0.00 | 1.08 |
5876 | 2020-11-06 | 313.35 | 0.12 | -0.04 | 0 | 313.35 | 313.35 | 313.35 | 0.00 | 0.00 | 0.00 |
5875 | 2020-11-05 | 313.47 | 6.04 | 1.96 | 0 | 313.47 | 313.47 | 313.47 | 0.00 | 0.00 | -0.04 |
5874 | 2020-11-04 | 307.43 | 6.63 | 2.20 | 0 | 307.43 | 307.43 | 307.43 | 0.00 | 0.00 | 1.96 |
5873 | 2020-11-03 | 300.80 | 5.26 | 1.78 | 0 | 300.80 | 300.80 | 300.80 | 0.00 | 0.00 | 2.20 |
5872 | 2020-11-02 | 295.54 | 3.60 | 1.23 | 0 | 295.54 | 295.54 | 295.54 | 0.00 | 0.00 | 1.78 |
5871 | 2020-10-30 | 291.94 | 3.55 | -1.20 | 0 | 291.94 | 291.94 | 291.94 | 0.00 | 0.00 | 1.23 |
5870 | 2020-10-29 | 295.49 | 3.51 | 1.20 | 0 | 295.49 | 295.49 | 295.49 | 0.00 | 0.00 | -1.20 |
5869 | 2020-10-28 | 291.98 | 10.68 | -3.53 | 0 | 291.98 | 291.98 | 291.98 | 0.00 | 0.00 | 1.20 |
5868 | 2020-10-27 | 302.66 | 0.91 | -0.30 | 0 | 302.66 | 302.66 | 302.66 | 0.00 | 0.00 | -3.53 |
5867 | 2020-10-26 | 303.57 | 5.75 | -1.86 | 0 | 303.57 | 303.57 | 303.57 | 0.00 | 0.00 | -0.30 |
5866 | 2020-10-23 | 309.32 | 1.06 | 0.34 | 0 | 309.32 | 309.32 | 309.32 | 0.00 | 0.00 | -1.86 |
5865 | 2020-10-22 | 308.26 | 1.63 | 0.53 | 0 | 308.26 | 308.26 | 308.26 | 0.00 | 0.00 | 0.34 |
5864 | 2020-10-21 | 306.63 | 0.66 | -0.21 | 0 | 306.63 | 306.63 | 306.63 | 0.00 | 0.00 | 0.53 |
5863 | 2020-10-20 | 307.29 | 1.44 | 0.47 | 0 | 307.29 | 307.29 | 307.29 | 0.00 | 0.00 | -0.21 |
5862 | 2020-10-19 | 305.85 | 5.07 | -1.63 | 0 | 305.85 | 305.85 | 305.85 | 0.00 | 0.00 | 0.47 |
5861 | 2020-10-16 | 310.92 | 0.04 | 0.01 | 0 | 310.92 | 310.92 | 310.92 | 0.00 | 0.00 | -1.63 |
5860 | 2020-10-15 | 310.88 | 0.46 | -0.15 | 0 | 310.88 | 310.88 | 310.88 | 0.00 | 0.00 | 0.01 |
5859 | 2020-10-14 | 311.34 | 2.05 | -0.65 | 0 | 311.34 | 311.34 | 311.34 | 0.00 | 0.00 | -0.15 |
5858 | 2020-10-13 | 313.39 | 1.99 | -0.63 | 0 | 313.39 | 313.39 | 313.39 | 0.00 | 0.00 | -0.65 |
5857 | 2020-10-12 | 315.38 | 5.10 | 1.64 | 0 | 315.38 | 315.38 | 315.38 | 0.00 | 0.00 | -0.63 |
5856 | 2020-10-09 | 310.28 | 2.71 | 0.88 | 0 | 310.28 | 310.28 | 310.28 | 0.00 | 0.00 | 1.64 |
5855 | 2020-10-08 | 307.57 | 2.53 | 0.83 | 0 | 307.57 | 307.57 | 307.57 | 0.00 | 0.00 | 0.88 |
5854 | 2020-10-07 | 305.04 | 5.23 | 1.74 | 0 | 305.04 | 305.04 | 305.04 | 0.00 | 0.00 | 0.83 |
5853 | 2020-10-06 | 299.81 | 4.24 | -1.39 | 0 | 299.81 | 299.81 | 299.81 | 0.00 | 0.00 | 1.74 |
5852 | 2020-10-05 | 304.05 | 5.39 | 1.80 | 0 | 304.05 | 304.05 | 304.05 | 0.00 | 0.00 | -1.39 |
5851 | 2020-10-02 | 298.66 | 2.88 | -0.96 | 0 | 298.66 | 298.66 | 298.66 | 0.00 | 0.00 | 1.80 |
5850 | 2020-10-01 | 301.54 | 1.62 | 0.54 | 0 | 301.54 | 301.54 | 301.54 | 0.00 | 0.00 | -0.96 |
5849 | 2020-09-30 | 299.92 | 2.46 | 0.83 | 0 | 299.92 | 299.92 | 299.92 | 0.00 | 0.00 | 0.54 |
5848 | 2020-09-29 | 297.46 | 1.40 | -0.47 | 0 | 297.46 | 297.46 | 297.46 | 0.00 | 0.00 | 0.83 |
5847 | 2020-09-28 | 298.86 | 3.49 | 1.18 | 0 | 298.86 | 298.86 | 298.86 | 0.00 | 0.00 | -0.47 |
5846 | 2020-09-25 | 295.37 | 4.66 | 1.60 | 0 | 295.37 | 295.37 | 295.37 | 0.00 | 0.00 | 1.18 |
5845 | 2020-09-24 | 290.71 | 0.88 | 0.30 | 0 | 290.71 | 290.71 | 290.71 | 0.00 | 0.00 | 1.60 |
5844 | 2020-09-23 | 289.83 | 7.02 | -2.36 | 0 | 289.83 | 289.83 | 289.83 | 0.00 | 0.00 | 0.30 |
5843 | 2020-09-22 | 296.85 | 3.09 | 1.05 | 0 | 296.85 | 296.85 | 296.85 | 0.00 | 0.00 | -2.36 |
5842 | 2020-09-21 | 293.76 | 3.43 | -1.15 | 0 | 293.76 | 293.76 | 293.76 | 0.00 | 0.00 | 1.05 |
5841 | 2020-09-18 | 297.19 | 3.35 | -1.11 | 0 | 297.19 | 297.19 | 297.19 | 0.00 | 0.00 | -1.15 |
5840 | 2020-09-17 | 300.54 | 2.55 | -0.84 | 0 | 300.54 | 300.54 | 300.54 | 0.00 | 0.00 | -1.11 |
5839 | 2020-09-16 | 303.09 | 1.39 | -0.46 | 0 | 303.09 | 303.09 | 303.09 | 0.00 | 0.00 | -0.84 |
5838 | 2020-09-15 | 304.48 | 1.58 | 0.52 | 0 | 304.48 | 304.48 | 304.48 | 0.00 | 0.00 | -0.46 |
5837 | 2020-09-14 | 302.90 | 3.91 | 1.31 | 0 | 302.90 | 302.90 | 302.90 | 0.00 | 0.00 | 0.52 |
5836 | 2020-09-11 | 298.99 | 0.17 | 0.06 | 0 | 298.99 | 298.99 | 298.99 | 0.00 | 0.00 | 1.31 |
5835 | 2020-09-10 | 298.82 | 5.34 | -1.76 | 0 | 298.82 | 298.82 | 298.82 | 0.00 | 0.00 | 0.06 |
5834 | 2020-09-09 | 304.16 | 6.02 | 2.02 | 0 | 304.16 | 304.16 | 304.16 | 0.00 | 0.00 | -1.76 |
5833 | 2020-09-08 | 298.14 | 8.49 | -2.77 | 0 | 298.14 | 298.14 | 298.14 | 0.00 | 0.00 | 2.02 |
5832 | 2020-09-04 | 306.63 | 2.52 | -0.82 | 0 | 306.63 | 306.63 | 306.63 | 0.00 | 0.00 | -2.77 |
5831 | 2020-09-03 | 309.15 | 11.19 | -3.49 | 0 | 309.15 | 309.15 | 309.15 | 0.00 | 0.00 | -0.82 |
5830 | 2020-09-02 | 320.34 | 4.88 | 1.55 | 0 | 320.34 | 320.34 | 320.34 | 0.00 | 0.00 | -3.49 |
5829 | 2020-09-01 | 315.46 | 2.36 | 0.75 | 0 | 315.46 | 315.46 | 315.46 | 0.00 | 0.00 | 1.55 |
5828 | 2020-08-31 | 313.10 | 0.65 | -0.21 | 0 | 313.10 | 313.10 | 313.10 | 0.00 | 0.00 | 0.75 |
5827 | 2020-08-28 | 313.75 | 2.13 | 0.68 | 0 | 313.75 | 313.75 | 313.75 | 0.00 | 0.00 | -0.21 |
5826 | 2020-08-27 | 311.62 | 0.54 | 0.17 | 0 | 311.62 | 311.62 | 311.62 | 0.00 | 0.00 | 0.68 |
5825 | 2020-08-26 | 311.08 | 3.14 | 1.02 | 0 | 311.08 | 311.08 | 311.08 | 0.00 | 0.00 | 0.17 |
5824 | 2020-08-25 | 307.94 | 1.11 | 0.36 | 0 | 307.94 | 307.94 | 307.94 | 0.00 | 0.00 | 1.02 |
5823 | 2020-08-24 | 306.83 | 3.08 | 1.01 | 0 | 306.83 | 306.83 | 306.83 | 0.00 | 0.00 | 0.36 |
5822 | 2020-08-21 | 303.75 | 1.06 | 0.35 | 0 | 303.75 | 303.75 | 303.75 | 0.00 | 0.00 | 1.01 |
5821 | 2020-08-20 | 302.69 | 0.97 | 0.32 | 0 | 302.69 | 302.69 | 302.69 | 0.00 | 0.00 | 0.35 |
5820 | 2020-08-19 | 301.72 | 1.29 | -0.43 | 0 | 301.72 | 301.72 | 301.72 | 0.00 | 0.00 | 0.32 |
5819 | 2020-08-18 | 303.01 | 0.74 | 0.24 | 0 | 303.01 | 303.01 | 303.01 | 0.00 | 0.00 | -0.43 |
5818 | 2020-08-17 | 302.27 | 0.83 | 0.28 | 0 | 302.27 | 302.27 | 302.27 | 0.00 | 0.00 | 0.24 |
5817 | 2020-08-14 | 301.44 | 0.03 | -0.01 | 0 | 301.44 | 301.44 | 301.44 | 0.00 | 0.00 | 0.28 |
5816 | 2020-08-13 | 301.47 | 0.54 | -0.18 | 0 | 301.47 | 301.47 | 301.47 | 0.00 | 0.00 | -0.01 |
5815 | 2020-08-12 | 302.01 | 4.21 | 1.41 | 0 | 302.01 | 302.01 | 302.01 | 0.00 | 0.00 | -0.18 |
5814 | 2020-08-11 | 297.80 | 2.39 | -0.80 | 0 | 297.80 | 297.80 | 297.80 | 0.00 | 0.00 | 1.41 |
5813 | 2020-08-10 | 300.19 | 0.82 | 0.27 | 0 | 300.19 | 300.19 | 300.19 | 0.00 | 0.00 | -0.80 |
5812 | 2020-08-07 | 299.37 | 0.25 | 0.08 | 0 | 299.37 | 299.37 | 299.37 | 0.00 | 0.00 | 0.27 |
5811 | 2020-08-06 | 299.12 | 1.95 | 0.66 | 0 | 299.12 | 299.12 | 299.12 | 0.00 | 0.00 | 0.08 |
5810 | 2020-08-05 | 297.17 | 1.90 | 0.64 | 0 | 297.17 | 297.17 | 297.17 | 0.00 | 0.00 | 0.66 |
5809 | 2020-08-04 | 295.27 | 1.06 | 0.36 | 0 | 295.27 | 295.27 | 295.27 | 0.00 | 0.00 | 0.64 |
5808 | 2020-08-03 | 294.21 | 2.11 | 0.72 | 0 | 294.21 | 294.21 | 294.21 | 0.00 | 0.00 | 0.36 |
5807 | 2020-07-31 | 292.10 | 2.25 | 0.78 | 0 | 292.10 | 292.10 | 292.10 | 0.00 | 0.00 | 0.72 |
5806 | 2020-07-30 | 289.85 | 1.04 | -0.36 | 0 | 289.85 | 289.85 | 289.85 | 0.00 | 0.00 | 0.78 |
5805 | 2020-07-29 | 290.89 | 3.57 | 1.24 | 0 | 290.89 | 290.89 | 290.89 | 0.00 | 0.00 | -0.36 |
5804 | 2020-07-28 | 287.32 | 1.87 | -0.65 | 0 | 287.32 | 287.32 | 287.32 | 0.00 | 0.00 | 1.24 |
5803 | 2020-07-27 | 289.19 | 2.13 | 0.74 | 0 | 289.19 | 289.19 | 289.19 | 0.00 | 0.00 | -0.65 |
5802 | 2020-07-24 | 287.06 | 1.79 | -0.62 | 0 | 287.06 | 287.06 | 287.06 | 0.00 | 0.00 | 0.74 |
5801 | 2020-07-23 | 288.85 | 3.58 | -1.22 | 0 | 288.85 | 288.85 | 288.85 | 0.00 | 0.00 | -0.62 |
5800 | 2020-07-22 | 292.43 | 1.68 | 0.58 | 0 | 292.43 | 292.43 | 292.43 | 0.00 | 0.00 | -1.22 |
5799 | 2020-07-21 | 290.75 | 0.49 | 0.17 | 0 | 290.75 | 290.75 | 290.75 | 0.00 | 0.00 | 0.58 |
5798 | 2020-07-20 | 290.26 | 2.42 | 0.84 | 0 | 290.26 | 290.26 | 290.26 | 0.00 | 0.00 | 0.17 |
5797 | 2020-07-17 | 287.84 | 0.84 | 0.29 | 0 | 287.84 | 287.84 | 287.84 | 0.00 | 0.00 | 0.84 |
5796 | 2020-07-16 | 287.00 | 0.98 | -0.34 | 0 | 287.00 | 287.00 | 287.00 | 0.00 | 0.00 | 0.29 |
5795 | 2020-07-15 | 287.98 | 2.60 | 0.91 | 0 | 287.98 | 287.98 | 287.98 | 0.00 | 0.00 | -0.34 |
5794 | 2020-07-14 | 285.38 | 3.81 | 1.35 | 0 | 285.38 | 285.38 | 285.38 | 0.00 | 0.00 | 0.91 |
5793 | 2020-07-13 | 281.57 | 2.66 | -0.94 | 0 | 281.57 | 281.57 | 281.57 | 0.00 | 0.00 | 1.35 |
5792 | 2020-07-10 | 284.23 | 2.95 | 1.05 | 0 | 284.23 | 284.23 | 284.23 | 0.00 | 0.00 | -0.94 |
5791 | 2020-07-09 | 281.28 | 1.52 | -0.54 | 0 | 281.28 | 281.28 | 281.28 | 0.00 | 0.00 | 1.05 |
5790 | 2020-07-08 | 282.80 | 2.20 | 0.78 | 0 | 282.80 | 282.80 | 282.80 | 0.00 | 0.00 | -0.54 |
5789 | 2020-07-07 | 280.60 | 3.07 | -1.08 | 0 | 280.60 | 280.60 | 280.60 | 0.00 | 0.00 | 0.78 |
5788 | 2020-07-06 | 283.67 | 4.44 | 1.59 | 0 | 283.67 | 283.67 | 283.67 | 0.00 | 0.00 | -1.08 |
5787 | 2020-07-02 | 279.23 | 1.32 | 0.47 | 0 | 279.23 | 279.23 | 279.23 | 0.00 | 0.00 | 1.59 |
5786 | 2020-07-01 | 277.91 | 1.40 | 0.51 | 0 | 277.91 | 277.91 | 277.91 | 0.00 | 0.00 | 0.47 |
5785 | 2020-06-30 | 276.51 | 4.22 | 1.55 | 0 | 276.51 | 276.51 | 276.51 | 0.00 | 0.00 | 0.51 |
5784 | 2020-06-29 | 272.29 | 3.97 | 1.48 | 0 | 272.29 | 272.29 | 272.29 | 0.00 | 0.00 | 1.55 |
5783 | 2020-06-26 | 268.32 | 8.05 | -2.91 | 0 | 268.32 | 268.32 | 268.32 | 0.00 | 0.00 | 1.48 |
5782 | 2020-06-25 | 276.37 | 3.01 | 1.10 | 0 | 276.37 | 276.37 | 276.37 | 0.00 | 0.00 | -2.91 |
5781 | 2020-06-24 | 273.36 | 7.25 | -2.58 | 0 | 273.36 | 273.36 | 273.36 | 0.00 | 0.00 | 1.10 |
5780 | 2020-06-23 | 280.61 | 1.20 | 0.43 | 0 | 280.61 | 280.61 | 280.61 | 0.00 | 0.00 | -2.58 |
5779 | 2020-06-22 | 279.41 | 1.81 | 0.65 | 0 | 279.41 | 279.41 | 279.41 | 0.00 | 0.00 | 0.43 |
5778 | 2020-06-19 | 277.60 | 1.53 | -0.55 | 0 | 277.60 | 277.60 | 277.60 | 0.00 | 0.00 | 0.65 |
5777 | 2020-06-18 | 279.13 | 0.18 | 0.06 | 0 | 279.13 | 279.13 | 279.13 | 0.00 | 0.00 | -0.55 |
5776 | 2020-06-17 | 278.95 | 1.01 | -0.36 | 0 | 278.95 | 278.95 | 278.95 | 0.00 | 0.00 | 0.06 |
5775 | 2020-06-16 | 279.96 | 5.21 | 1.90 | 0 | 279.96 | 279.96 | 279.96 | 0.00 | 0.00 | -0.36 |
5774 | 2020-06-15 | 274.75 | 2.28 | 0.84 | 0 | 274.75 | 274.75 | 274.75 | 0.00 | 0.00 | 1.90 |
5773 | 2020-06-12 | 272.47 | 3.59 | 1.34 | 0 | 272.47 | 272.47 | 272.47 | 0.00 | 0.00 | 0.84 |
5772 | 2020-06-11 | 268.88 | 16.81 | -5.88 | 0 | 268.88 | 268.88 | 268.88 | 0.00 | 0.00 | 1.34 |
5771 | 2020-06-10 | 285.69 | 1.52 | -0.53 | 0 | 285.69 | 285.69 | 285.69 | 0.00 | 0.00 | -5.88 |
5770 | 2020-06-09 | 287.21 | 2.24 | -0.77 | 0 | 287.21 | 287.21 | 287.21 | 0.00 | 0.00 | -0.53 |
5769 | 2020-06-08 | 289.45 | 3.45 | 1.21 | 0 | 289.45 | 289.45 | 289.45 | 0.00 | 0.00 | -0.77 |
5768 | 2020-06-05 | 286.00 | 7.31 | 2.62 | 0 | 286.00 | 286.00 | 286.00 | 0.00 | 0.00 | 1.21 |
5767 | 2020-06-04 | 278.69 | 0.88 | -0.31 | 0 | 278.69 | 278.69 | 278.69 | 0.00 | 0.00 | 2.62 |
5766 | 2020-06-03 | 279.57 | 3.79 | 1.37 | 0 | 279.57 | 279.57 | 279.57 | 0.00 | 0.00 | -0.31 |
5765 | 2020-06-02 | 275.78 | 2.25 | 0.82 | 0 | 275.78 | 275.78 | 275.78 | 0.00 | 0.00 | 1.37 |
5764 | 2020-06-01 | 273.53 | 1.04 | 0.38 | 0 | 273.53 | 273.53 | 273.53 | 0.00 | 0.00 | 0.82 |
5763 | 2020-05-29 | 272.49 | 1.34 | 0.49 | 0 | 272.49 | 272.49 | 272.49 | 0.00 | 0.00 | 0.38 |
5762 | 2020-05-28 | 271.15 | 0.53 | -0.20 | 0 | 271.15 | 271.15 | 271.15 | 0.00 | 0.00 | 0.49 |
5761 | 2020-05-27 | 271.68 | 3.97 | 1.48 | 0 | 271.68 | 271.68 | 271.68 | 0.00 | 0.00 | -0.20 |
5760 | 2020-05-26 | 267.71 | 3.26 | 1.23 | 0 | 267.71 | 267.71 | 267.71 | 0.00 | 0.00 | 1.48 |
5759 | 2020-05-22 | 264.45 | 0.67 | 0.25 | 0 | 264.45 | 264.45 | 264.45 | 0.00 | 0.00 | 1.23 |
5758 | 2020-05-21 | 263.78 | 2.05 | -0.77 | 0 | 263.78 | 263.78 | 263.78 | 0.00 | 0.00 | 0.25 |
5757 | 2020-05-20 | 265.83 | 4.40 | 1.68 | 0 | 265.83 | 265.83 | 265.83 | 0.00 | 0.00 | -0.77 |
5756 | 2020-05-19 | 261.43 | 2.75 | -1.04 | 0 | 261.43 | 261.43 | 261.43 | 0.00 | 0.00 | 1.68 |
5755 | 2020-05-18 | 264.18 | 8.10 | 3.16 | 0 | 264.18 | 264.18 | 264.18 | 0.00 | 0.00 | -1.04 |
5754 | 2020-05-15 | 256.08 | 1.03 | 0.40 | 0 | 256.08 | 256.08 | 256.08 | 0.00 | 0.00 | 3.16 |
5753 | 2020-05-14 | 255.05 | 2.96 | 1.17 | 0 | 255.05 | 255.05 | 255.05 | 0.00 | 0.00 | 0.40 |
5752 | 2020-05-13 | 252.09 | 4.46 | -1.74 | 0 | 252.09 | 252.09 | 252.09 | 0.00 | 0.00 | 1.17 |
5751 | 2020-05-12 | 256.55 | 5.34 | -2.04 | 0 | 256.55 | 256.55 | 256.55 | 0.00 | 0.00 | -1.74 |
5750 | 2020-05-11 | 261.89 | 0.05 | 0.02 | 0 | 261.89 | 261.89 | 261.89 | 0.00 | 0.00 | -2.04 |
5749 | 2020-05-08 | 261.84 | 4.39 | 1.71 | 0 | 261.84 | 261.84 | 261.84 | 0.00 | 0.00 | 0.02 |
5748 | 2020-05-07 | 257.45 | 3.02 | 1.19 | 0 | 257.45 | 257.45 | 257.45 | 0.00 | 0.00 | 1.71 |
5747 | 2020-05-06 | 254.43 | 1.77 | -0.69 | 0 | 254.43 | 254.43 | 254.43 | 0.00 | 0.00 | 1.19 |
5746 | 2020-05-05 | 256.20 | 2.30 | 0.91 | 0 | 256.20 | 256.20 | 256.20 | 0.00 | 0.00 | -0.69 |
5745 | 2020-05-04 | 253.90 | 1.07 | 0.42 | 0 | 253.90 | 253.90 | 253.90 | 0.00 | 0.00 | 0.91 |
5744 | 2020-05-01 | 252.83 | 7.27 | -2.80 | 0 | 252.83 | 252.83 | 252.83 | 0.00 | 0.00 | 0.42 |
5743 | 2020-04-30 | 260.10 | 2.41 | -0.92 | 0 | 260.10 | 260.10 | 260.10 | 0.00 | 0.00 | -2.80 |
5742 | 2020-04-29 | 262.51 | 6.81 | 2.66 | 0 | 262.51 | 262.51 | 262.51 | 0.00 | 0.00 | -0.92 |
5741 | 2020-04-28 | 255.70 | 1.34 | -0.52 | 0 | 255.70 | 255.70 | 255.70 | 0.00 | 0.00 | 2.66 |
5740 | 2020-04-27 | 257.04 | 3.73 | 1.47 | 0 | 257.04 | 257.04 | 257.04 | 0.00 | 0.00 | -0.52 |
5739 | 2020-04-24 | 253.31 | 3.48 | 1.39 | 0 | 253.31 | 253.31 | 253.31 | 0.00 | 0.00 | 1.47 |
5738 | 2020-04-23 | 249.83 | 0.11 | -0.04 | 0 | 249.83 | 249.83 | 249.83 | 0.00 | 0.00 | 1.39 |
5737 | 2020-04-22 | 249.94 | 5.60 | 2.29 | 0 | 249.94 | 249.94 | 249.94 | 0.00 | 0.00 | -0.04 |
5736 | 2020-04-21 | 244.34 | 7.72 | -3.06 | 0 | 244.34 | 244.34 | 244.34 | 0.00 | 0.00 | 2.29 |
5735 | 2020-04-20 | 252.06 | 4.59 | -1.79 | 0 | 252.06 | 252.06 | 252.06 | 0.00 | 0.00 | -3.06 |
5734 | 2020-04-17 | 256.65 | 6.71 | 2.68 | 0 | 256.65 | 256.65 | 256.65 | 0.00 | 0.00 | -1.79 |
5733 | 2020-04-16 | 249.94 | 1.44 | 0.58 | 0 | 249.94 | 249.94 | 249.94 | 0.00 | 0.00 | 2.68 |
5732 | 2020-04-15 | 248.50 | 5.58 | -2.20 | 0 | 248.50 | 248.50 | 248.50 | 0.00 | 0.00 | 0.58 |
5731 | 2020-04-14 | 254.08 | 7.57 | 3.07 | 0 | 254.08 | 254.08 | 254.08 | 0.00 | 0.00 | -2.20 |
5730 | 2020-04-13 | 246.51 | 2.51 | -1.01 | 0 | 246.51 | 246.51 | 246.51 | 0.00 | 0.00 | 3.07 |
5729 | 2020-04-09 | 249.02 | 3.59 | 1.46 | 0 | 249.02 | 249.02 | 249.02 | 0.00 | 0.00 | -1.01 |
5728 | 2020-04-08 | 245.43 | 8.14 | 3.43 | 0 | 245.43 | 245.43 | 245.43 | 0.00 | 0.00 | 1.46 |
5727 | 2020-04-07 | 237.29 | 0.37 | -0.16 | 0 | 237.29 | 237.29 | 237.29 | 0.00 | 0.00 | 3.43 |
5726 | 2020-04-06 | 237.66 | 15.61 | 7.03 | 0 | 237.66 | 237.66 | 237.66 | 0.00 | 0.00 | -0.16 |
5725 | 2020-04-03 | 222.05 | 3.38 | -1.50 | 0 | 222.05 | 222.05 | 222.05 | 0.00 | 0.00 | 7.03 |
5724 | 2020-04-02 | 225.43 | 5.07 | 2.30 | 0 | 225.43 | 225.43 | 225.43 | 0.00 | 0.00 | -1.50 |
5723 | 2020-04-01 | 220.36 | 10.18 | -4.42 | 0 | 220.36 | 220.36 | 220.36 | 0.00 | 0.00 | 2.30 |
5722 | 2020-03-31 | 230.54 | 3.72 | -1.59 | 0 | 230.54 | 230.54 | 230.54 | 0.00 | 0.00 | -4.42 |
5721 | 2020-03-30 | 234.26 | 7.63 | 3.37 | 0 | 234.26 | 234.26 | 234.26 | 0.00 | 0.00 | -1.59 |
5720 | 2020-03-27 | 226.63 | 7.89 | -3.36 | 0 | 226.63 | 226.63 | 226.63 | 0.00 | 0.00 | 3.37 |
5719 | 2020-03-26 | 234.52 | 13.78 | 6.24 | 0 | 234.52 | 234.52 | 234.52 | 0.00 | 0.00 | -3.36 |
5718 | 2020-03-25 | 220.74 | 0.18 | -0.08 | 0 | 220.74 | 220.74 | 220.74 | 0.00 | 0.00 | 6.24 |
5717 | 2020-03-24 | 220.92 | 18.99 | 9.40 | 0 | 220.92 | 220.92 | 220.92 | 0.00 | 0.00 | -0.08 |
5716 | 2020-03-23 | 201.93 | 6.08 | -2.92 | 0 | 201.93 | 201.93 | 201.93 | 0.00 | 0.00 | 9.40 |
5715 | 2020-03-20 | 208.01 | 9.39 | -4.32 | 0 | 208.01 | 208.01 | 208.01 | 0.00 | 0.00 | -2.92 |
5714 | 2020-03-19 | 217.40 | 1.02 | 0.47 | 0 | 217.40 | 217.40 | 217.40 | 0.00 | 0.00 | -4.32 |
5713 | 2020-03-18 | 216.38 | 11.80 | -5.17 | 0 | 216.38 | 216.38 | 216.38 | 0.00 | 0.00 | 0.47 |
5712 | 2020-03-17 | 228.18 | 12.87 | 5.98 | 0 | 228.18 | 228.18 | 228.18 | 0.00 | 0.00 | -5.17 |
5711 | 2020-03-16 | 215.31 | 29.28 | -11.97 | 0 | 215.31 | 215.31 | 215.31 | 0.00 | 0.00 | 5.98 |
5710 | 2020-03-13 | 244.59 | 20.86 | 9.32 | 0 | 244.59 | 244.59 | 244.59 | 0.00 | 0.00 | -11.97 |
5709 | 2020-03-12 | 223.73 | 23.46 | -9.49 | 0 | 223.73 | 223.73 | 223.73 | 0.00 | 0.00 | 9.32 |
5708 | 2020-03-11 | 247.19 | 12.68 | -4.88 | 0 | 247.19 | 247.19 | 247.19 | 0.00 | 0.00 | -9.49 |
5707 | 2020-03-10 | 259.87 | 12.23 | 4.94 | 0 | 259.87 | 259.87 | 259.87 | 0.00 | 0.00 | -4.88 |
5706 | 2020-03-09 | 247.64 | 20.32 | -7.58 | 0 | 247.64 | 247.64 | 247.64 | 0.00 | 0.00 | 4.94 |
5705 | 2020-03-06 | 267.96 | 4.64 | -1.70 | 0 | 267.96 | 267.96 | 267.96 | 0.00 | 0.00 | -7.58 |
5704 | 2020-03-05 | 272.60 | 9.51 | -3.37 | 0 | 272.60 | 272.60 | 272.60 | 0.00 | 0.00 | -1.70 |
5703 | 2020-03-04 | 282.11 | 11.43 | 4.22 | 0 | 282.11 | 282.11 | 282.11 | 0.00 | 0.00 | -3.37 |
5702 | 2020-03-03 | 270.68 | 7.81 | -2.80 | 0 | 270.68 | 270.68 | 270.68 | 0.00 | 0.00 | 4.22 |
5701 | 2020-03-02 | 278.49 | 12.25 | 4.60 | 0 | 278.49 | 278.49 | 278.49 | 0.00 | 0.00 | -2.80 |
5700 | 2020-02-28 | 266.24 | 2.16 | -0.80 | 0 | 266.24 | 266.24 | 266.24 | 0.00 | 0.00 | 4.60 |
5699 | 2020-02-27 | 268.40 | 12.36 | -4.40 | 0 | 268.40 | 268.40 | 268.40 | 0.00 | 0.00 | -0.80 |
5698 | 2020-02-26 | 280.76 | 1.06 | -0.38 | 0 | 280.76 | 280.76 | 280.76 | 0.00 | 0.00 | -4.40 |
5697 | 2020-02-25 | 281.82 | 8.79 | -3.02 | 0 | 281.82 | 281.82 | 281.82 | 0.00 | 0.00 | -0.38 |
5696 | 2020-02-24 | 290.61 | 10.04 | -3.34 | 0 | 290.61 | 290.61 | 290.61 | 0.00 | 0.00 | -3.02 |
5695 | 2020-02-21 | 300.65 | 3.19 | -1.05 | 0 | 300.65 | 300.65 | 300.65 | 0.00 | 0.00 | -3.34 |
5694 | 2020-02-20 | 303.84 | 1.15 | -0.38 | 0 | 303.84 | 303.84 | 303.84 | 0.00 | 0.00 | -1.05 |
5693 | 2020-02-19 | 304.99 | 1.48 | 0.49 | 0 | 304.99 | 304.99 | 304.99 | 0.00 | 0.00 | -0.38 |
5692 | 2020-02-18 | 303.51 | 0.87 | -0.29 | 0 | 303.51 | 303.51 | 303.51 | 0.00 | 0.00 | 0.49 |
5691 | 2020-02-14 | 304.38 | 0.61 | 0.20 | 0 | 304.38 | 304.38 | 304.38 | 0.00 | 0.00 | -0.29 |
5690 | 2020-02-13 | 303.77 | 0.40 | -0.13 | 0 | 303.77 | 303.77 | 303.77 | 0.00 | 0.00 | 0.20 |
5689 | 2020-02-12 | 304.17 | 1.97 | 0.65 | 0 | 304.17 | 304.17 | 304.17 | 0.00 | 0.00 | -0.13 |
5688 | 2020-02-11 | 302.20 | 0.52 | 0.17 | 0 | 302.20 | 302.20 | 302.20 | 0.00 | 0.00 | 0.65 |
5687 | 2020-02-10 | 301.68 | 2.24 | 0.75 | 0 | 301.68 | 301.68 | 301.68 | 0.00 | 0.00 | 0.17 |
5686 | 2020-02-07 | 299.44 | 1.57 | -0.52 | 0 | 299.44 | 299.44 | 299.44 | 0.00 | 0.00 | 0.75 |
5685 | 2020-02-06 | 301.01 | 1.05 | 0.35 | 0 | 301.01 | 301.01 | 301.01 | 0.00 | 0.00 | -0.52 |
5684 | 2020-02-05 | 299.96 | 3.34 | 1.13 | 0 | 299.96 | 299.96 | 299.96 | 0.00 | 0.00 | 0.35 |
5683 | 2020-02-04 | 296.62 | 4.38 | 1.50 | 0 | 296.62 | 296.62 | 296.62 | 0.00 | 0.00 | 1.13 |
5682 | 2020-02-03 | 292.24 | 2.11 | 0.73 | 0 | 292.24 | 292.24 | 292.24 | 0.00 | 0.00 | 1.50 |
5681 | 2020-01-31 | 290.13 | 5.21 | -1.76 | 0 | 290.13 | 290.13 | 290.13 | 0.00 | 0.00 | 0.73 |
5680 | 2020-01-30 | 295.34 | 0.97 | 0.33 | 0 | 295.34 | 295.34 | 295.34 | 0.00 | 0.00 | -1.76 |
5679 | 2020-01-29 | 294.37 | 0.25 | -0.08 | 0 | 294.37 | 294.37 | 294.37 | 0.00 | 0.00 | 0.33 |
5678 | 2020-01-28 | 294.62 | 2.94 | 1.01 | 0 | 294.62 | 294.62 | 294.62 | 0.00 | 0.00 | -0.08 |
5677 | 2020-01-27 | 291.68 | 4.66 | -1.57 | 0 | 291.68 | 291.68 | 291.68 | 0.00 | 0.00 | 1.01 |
5676 | 2020-01-24 | 296.34 | 2.70 | -0.90 | 0 | 296.34 | 296.34 | 296.34 | 0.00 | 0.00 | -1.57 |
5675 | 2020-01-23 | 299.04 | 0.36 | 0.12 | 0 | 299.04 | 299.04 | 299.04 | 0.00 | 0.00 | -0.90 |
5674 | 2020-01-22 | 298.68 | 0.10 | 0.03 | 0 | 298.68 | 298.68 | 298.68 | 0.00 | 0.00 | 0.12 |
5673 | 2020-01-21 | 298.58 | 0.79 | -0.26 | 0 | 298.58 | 298.58 | 298.58 | 0.00 | 0.00 | 0.03 |
5672 | 2020-01-17 | 299.37 | 1.16 | 0.39 | 0 | 299.37 | 299.37 | 299.37 | 0.00 | 0.00 | -0.26 |
5671 | 2020-01-16 | 298.21 | 2.48 | 0.84 | 0 | 298.21 | 298.21 | 298.21 | 0.00 | 0.00 | 0.39 |
5670 | 2020-01-15 | 295.73 | 0.56 | 0.19 | 0 | 295.73 | 295.73 | 295.73 | 0.00 | 0.00 | 0.84 |
5669 | 2020-01-14 | 295.17 | 0.42 | -0.14 | 0 | 295.17 | 295.17 | 295.17 | 0.00 | 0.00 | 0.19 |
5668 | 2020-01-13 | 295.59 | 2.05 | 0.70 | 0 | 295.59 | 295.59 | 295.59 | 0.00 | 0.00 | -0.14 |
5667 | 2020-01-10 | 293.54 | 0.84 | -0.29 | 0 | 293.54 | 293.54 | 293.54 | 0.00 | 0.00 | 0.70 |
5666 | 2020-01-09 | 294.38 | 2.02 | 0.69 | 0 | 294.38 | 294.38 | 294.38 | 0.00 | 0.00 | -0.29 |
5665 | 2020-01-08 | 292.36 | 1.44 | 0.49 | 0 | 292.36 | 292.36 | 292.36 | 0.00 | 0.00 | 0.69 |
5664 | 2020-01-07 | 290.92 | 0.79 | -0.27 | 0 | 290.92 | 290.92 | 290.92 | 0.00 | 0.00 | 0.49 |
5663 | 2020-01-06 | 291.71 | 1.03 | 0.35 | 0 | 291.71 | 291.71 | 291.71 | 0.00 | 0.00 | -0.27 |
5662 | 2020-01-03 | 290.68 | 2.04 | -0.70 | 0 | 290.68 | 290.68 | 290.68 | 0.00 | 0.00 | 0.35 |
5661 | 2020-01-02 | 292.72 | 2.47 | 0.85 | 0 | 292.72 | 292.72 | 292.72 | 0.00 | 0.00 | -0.70 |
5660 | 2019-12-31 | 290.25 | 0.87 | 0.30 | 0 | 290.25 | 290.25 | 290.25 | 0.00 | 0.00 | 0.85 |
5659 | 2019-12-30 | 289.38 | 1.64 | -0.56 | 0 | 289.38 | 289.38 | 289.38 | 0.00 | 0.00 | 0.30 |
5658 | 2019-12-27 | 291.02 | 0.01 | 0.00 | 0 | 291.02 | 291.02 | 291.02 | 0.00 | 0.00 | -0.56 |
5657 | 2019-12-26 | 291.01 | 1.51 | 0.52 | 0 | 291.01 | 291.01 | 291.01 | 0.00 | 0.00 | 0.00 |
5656 | 2019-12-24 | 289.50 | 0.04 | -0.01 | 0 | 289.50 | 289.50 | 289.50 | 0.00 | 0.00 | 0.52 |
5655 | 2019-12-23 | 289.54 | 3.28 | -1.12 | 0 | 289.54 | 289.54 | 289.54 | 0.00 | 0.00 | -0.01 |
5654 | 2019-12-20 | 292.82 | 1.46 | 0.50 | 0 | 292.82 | 292.82 | 292.82 | 0.00 | 0.00 | -1.12 |
5653 | 2019-12-19 | 291.36 | 1.31 | 0.45 | 0 | 291.36 | 291.36 | 291.36 | 0.00 | 0.00 | 0.50 |
5652 | 2019-12-18 | 290.05 | 0.10 | -0.03 | 0 | 290.05 | 290.05 | 290.05 | 0.00 | 0.00 | 0.45 |
5651 | 2019-12-17 | 290.15 | 0.10 | 0.03 | 0 | 290.15 | 290.15 | 290.15 | 0.00 | 0.00 | -0.03 |
5650 | 2019-12-16 | 290.05 | 2.06 | 0.72 | 0 | 290.05 | 290.05 | 290.05 | 0.00 | 0.00 | 0.03 |
5649 | 2019-12-13 | 287.99 | 0.07 | 0.02 | 0 | 287.99 | 287.99 | 287.99 | 0.00 | 0.00 | 0.72 |
5648 | 2019-12-12 | 287.92 | 2.49 | 0.87 | 0 | 287.92 | 287.92 | 287.92 | 0.00 | 0.00 | 0.02 |
5647 | 2019-12-11 | 285.43 | 0.83 | 0.29 | 0 | 285.43 | 285.43 | 285.43 | 0.00 | 0.00 | 0.87 |
5646 | 2019-12-10 | 284.60 | 0.30 | -0.11 | 0 | 284.60 | 284.60 | 284.60 | 0.00 | 0.00 | 0.29 |
5645 | 2019-12-09 | 284.90 | 0.88 | -0.31 | 0 | 284.90 | 284.90 | 284.90 | 0.00 | 0.00 | -0.11 |
5644 | 2019-12-06 | 285.78 | 2.60 | 0.92 | 0 | 285.78 | 285.78 | 285.78 | 0.00 | 0.00 | -0.31 |
5643 | 2019-12-05 | 283.18 | 0.50 | 0.18 | 0 | 283.18 | 283.18 | 283.18 | 0.00 | 0.00 | 0.92 |
5642 | 2019-12-04 | 282.68 | 1.81 | 0.64 | 0 | 282.68 | 282.68 | 282.68 | 0.00 | 0.00 | 0.18 |
5641 | 2019-12-03 | 280.87 | 1.87 | -0.66 | 0 | 280.87 | 280.87 | 280.87 | 0.00 | 0.00 | 0.64 |
5640 | 2019-12-02 | 282.74 | 2.45 | -0.86 | 0 | 282.74 | 282.74 | 282.74 | 0.00 | 0.00 | -0.66 |
5639 | 2019-11-29 | 285.19 | 1.09 | -0.38 | 0 | 285.19 | 285.19 | 285.19 | 0.00 | 0.00 | -0.86 |
5638 | 2019-11-27 | 286.28 | 1.23 | 0.43 | 0 | 286.28 | 286.28 | 286.28 | 0.00 | 0.00 | -0.38 |
5637 | 2019-11-26 | 285.05 | 0.63 | 0.22 | 0 | 285.05 | 285.05 | 285.05 | 0.00 | 0.00 | 0.43 |
5636 | 2019-11-25 | 284.42 | 2.15 | 0.76 | 0 | 284.42 | 284.42 | 284.42 | 0.00 | 0.00 | 0.22 |
5635 | 2019-11-22 | 282.27 | 0.62 | 0.22 | 0 | 282.27 | 282.27 | 282.27 | 0.00 | 0.00 | 0.76 |
5634 | 2019-11-21 | 281.65 | 0.43 | -0.15 | 0 | 281.65 | 281.65 | 281.65 | 0.00 | 0.00 | 0.22 |
5633 | 2019-11-20 | 282.08 | 1.01 | -0.36 | 0 | 282.08 | 282.08 | 282.08 | 0.00 | 0.00 | -0.15 |
5632 | 2019-11-19 | 283.09 | 0.15 | -0.05 | 0 | 283.09 | 283.09 | 283.09 | 0.00 | 0.00 | -0.36 |
5631 | 2019-11-18 | 283.24 | 0.15 | 0.05 | 0 | 283.24 | 283.24 | 283.24 | 0.00 | 0.00 | -0.05 |
5630 | 2019-11-15 | 283.09 | 2.21 | 0.79 | 0 | 283.09 | 283.09 | 283.09 | 0.00 | 0.00 | 0.05 |
5629 | 2019-11-14 | 280.88 | 0.30 | 0.11 | 0 | 280.88 | 280.88 | 280.88 | 0.00 | 0.00 | 0.79 |
5628 | 2019-11-13 | 280.58 | 0.21 | 0.07 | 0 | 280.58 | 280.58 | 280.58 | 0.00 | 0.00 | 0.11 |
5627 | 2019-11-12 | 280.37 | 0.46 | 0.16 | 0 | 280.37 | 280.37 | 280.37 | 0.00 | 0.00 | 0.07 |
5626 | 2019-11-11 | 279.91 | 0.55 | -0.20 | 0 | 279.91 | 279.91 | 279.91 | 0.00 | 0.00 | 0.16 |
5625 | 2019-11-08 | 280.46 | 0.76 | 0.27 | 0 | 280.46 | 280.46 | 280.46 | 0.00 | 0.00 | -0.20 |
5624 | 2019-11-07 | 279.70 | 0.89 | 0.32 | 0 | 279.70 | 279.70 | 279.70 | 0.00 | 0.00 | 0.27 |
5623 | 2019-11-06 | 278.81 | 0.22 | 0.08 | 0 | 278.81 | 278.81 | 278.81 | 0.00 | 0.00 | 0.32 |
5622 | 2019-11-05 | 278.59 | 0.33 | -0.12 | 0 | 278.59 | 278.59 | 278.59 | 0.00 | 0.00 | 0.08 |
5621 | 2019-11-04 | 278.92 | 1.03 | 0.37 | 0 | 278.92 | 278.92 | 278.92 | 0.00 | 0.00 | -0.12 |
5620 | 2019-11-01 | 277.89 | 2.69 | 0.98 | 0 | 277.89 | 277.89 | 277.89 | 0.00 | 0.00 | 0.37 |
5619 | 2019-10-31 | 275.20 | 0.82 | -0.30 | 0 | 275.20 | 275.20 | 275.20 | 0.00 | 0.00 | 0.98 |
5618 | 2019-10-30 | 276.02 | 0.78 | 0.28 | 0 | 276.02 | 276.02 | 276.02 | 0.00 | 0.00 | -0.30 |
5617 | 2019-10-29 | 275.24 | 0.09 | -0.03 | 0 | 275.24 | 275.24 | 275.24 | 0.00 | 0.00 | 0.28 |
5616 | 2019-10-28 | 275.33 | 1.53 | 0.56 | 0 | 275.33 | 275.33 | 275.33 | 0.00 | 0.00 | -0.03 |
5615 | 2019-10-25 | 273.80 | 1.12 | 0.41 | 0 | 273.80 | 273.80 | 273.80 | 0.00 | 0.00 | 0.56 |
5614 | 2019-10-24 | 272.68 | 0.52 | 0.19 | 0 | 272.68 | 272.68 | 272.68 | 0.00 | 0.00 | 0.41 |
5613 | 2019-10-23 | 272.16 | 0.78 | 0.29 | 0 | 272.16 | 272.16 | 272.16 | 0.00 | 0.00 | 0.19 |
5612 | 2019-10-22 | 271.38 | 0.96 | -0.35 | 0 | 271.38 | 271.38 | 271.38 | 0.00 | 0.00 | 0.29 |
5611 | 2019-10-21 | 272.34 | 1.86 | 0.69 | 0 | 272.34 | 272.34 | 272.34 | 0.00 | 0.00 | -0.35 |
5610 | 2019-10-18 | 270.48 | 1.06 | -0.39 | 0 | 270.48 | 270.48 | 270.48 | 0.00 | 0.00 | 0.69 |
5609 | 2019-10-17 | 271.54 | 0.77 | 0.28 | 0 | 271.54 | 271.54 | 271.54 | 0.00 | 0.00 | -0.39 |
5608 | 2019-10-16 | 270.77 | 0.52 | -0.19 | 0 | 270.77 | 270.77 | 270.77 | 0.00 | 0.00 | 0.28 |
5607 | 2019-10-15 | 271.29 | 2.67 | 0.99 | 0 | 271.29 | 271.29 | 271.29 | 0.00 | 0.00 | -0.19 |
5606 | 2019-10-14 | 268.62 | 0.37 | -0.14 | 0 | 268.62 | 268.62 | 268.62 | 0.00 | 0.00 | 0.99 |
5605 | 2019-10-11 | 268.99 | 2.94 | 1.11 | 0 | 268.99 | 268.99 | 268.99 | 0.00 | 0.00 | -0.14 |
5604 | 2019-10-10 | 266.05 | 1.70 | 0.64 | 0 | 266.05 | 266.05 | 266.05 | 0.00 | 0.00 | 1.11 |
5603 | 2019-10-09 | 264.35 | 2.47 | 0.94 | 0 | 264.35 | 264.35 | 264.35 | 0.00 | 0.00 | 0.64 |
5602 | 2019-10-08 | 261.88 | 4.14 | -1.56 | 0 | 261.88 | 261.88 | 261.88 | 0.00 | 0.00 | 0.94 |
5601 | 2019-10-07 | 266.02 | 1.19 | -0.45 | 0 | 266.02 | 266.02 | 266.02 | 0.00 | 0.00 | -1.56 |
5600 | 2019-10-04 | 267.21 | 3.74 | 1.42 | 0 | 267.21 | 267.21 | 267.21 | 0.00 | 0.00 | -0.45 |
5599 | 2019-10-03 | 263.47 | 2.15 | 0.82 | 0 | 263.47 | 263.47 | 263.47 | 0.00 | 0.00 | 1.42 |
5598 | 2019-10-02 | 261.32 | 4.76 | -1.79 | 0 | 261.32 | 261.32 | 261.32 | 0.00 | 0.00 | 0.82 |
5597 | 2019-10-01 | 266.08 | 3.29 | -1.22 | 0 | 266.08 | 266.08 | 266.08 | 0.00 | 0.00 | -1.79 |
5596 | 2019-09-30 | 269.37 | 1.36 | 0.51 | 0 | 269.37 | 269.37 | 269.37 | 0.00 | 0.00 | -1.22 |
5595 | 2019-09-27 | 268.01 | 1.39 | -0.52 | 0 | 268.01 | 268.01 | 268.01 | 0.00 | 0.00 | 0.51 |
5594 | 2019-09-26 | 269.40 | 0.64 | -0.24 | 0 | 269.40 | 269.40 | 269.40 | 0.00 | 0.00 | -0.52 |
5593 | 2019-09-25 | 270.04 | 1.65 | 0.61 | 0 | 270.04 | 270.04 | 270.04 | 0.00 | 0.00 | -0.24 |
5592 | 2019-09-24 | 268.39 | 2.26 | -0.84 | 0 | 268.39 | 268.39 | 268.39 | 0.00 | 0.00 | 0.61 |
5591 | 2019-09-23 | 270.65 | 1.49 | -0.55 | 0 | 270.65 | 270.65 | 270.65 | 0.00 | 0.00 | -0.84 |
5590 | 2019-09-20 | 272.14 | 1.33 | -0.49 | 0 | 272.14 | 272.14 | 272.14 | 0.00 | 0.00 | -0.55 |
5589 | 2019-09-19 | 273.47 | 0.02 | 0.01 | 0 | 273.47 | 273.47 | 273.47 | 0.00 | 0.00 | -0.49 |
5588 | 2019-09-18 | 273.45 | 0.10 | 0.04 | 0 | 273.45 | 273.45 | 273.45 | 0.00 | 0.00 | 0.01 |
5587 | 2019-09-17 | 273.35 | 0.70 | 0.26 | 0 | 273.35 | 273.35 | 273.35 | 0.00 | 0.00 | 0.04 |
5586 | 2019-09-16 | 272.65 | 0.85 | -0.31 | 0 | 272.65 | 272.65 | 272.65 | 0.00 | 0.00 | 0.26 |
5585 | 2019-09-13 | 273.50 | 0.12 | -0.04 | 0 | 273.50 | 273.50 | 273.50 | 0.00 | 0.00 | -0.31 |
5584 | 2019-09-12 | 273.62 | 0.83 | 0.30 | 0 | 273.62 | 273.62 | 273.62 | 0.00 | 0.00 | -0.04 |
5583 | 2019-09-11 | 272.79 | 1.97 | 0.73 | 0 | 272.79 | 272.79 | 272.79 | 0.00 | 0.00 | 0.30 |
5582 | 2019-09-10 | 270.82 | 0.10 | 0.04 | 0 | 270.82 | 270.82 | 270.82 | 0.00 | 0.00 | 0.73 |
5581 | 2019-09-09 | 270.72 | 0.01 | 0.00 | 0 | 270.72 | 270.72 | 270.72 | 0.00 | 0.00 | 0.04 |
5580 | 2019-09-06 | 270.73 | 0.26 | 0.10 | 0 | 270.73 | 270.73 | 270.73 | 0.00 | 0.00 | 0.00 |
5579 | 2019-09-05 | 270.47 | 3.53 | 1.32 | 0 | 270.47 | 270.47 | 270.47 | 0.00 | 0.00 | 0.10 |
5578 | 2019-09-04 | 266.94 | 2.89 | 1.09 | 0 | 266.94 | 266.94 | 266.94 | 0.00 | 0.00 | 1.32 |
5577 | 2019-09-03 | 264.05 | 1.82 | -0.68 | 0 | 264.05 | 264.05 | 264.05 | 0.00 | 0.00 | 1.09 |
5576 | 2019-08-30 | 265.87 | 0.21 | 0.08 | 0 | 265.87 | 265.87 | 265.87 | 0.00 | 0.00 | -0.68 |
5575 | 2019-08-29 | 265.66 | 3.37 | 1.28 | 0 | 265.66 | 265.66 | 265.66 | 0.00 | 0.00 | 0.08 |
5574 | 2019-08-28 | 262.29 | 1.72 | 0.66 | 0 | 262.29 | 262.29 | 262.29 | 0.00 | 0.00 | 1.28 |
5573 | 2019-08-27 | 260.57 | 0.84 | -0.32 | 0 | 260.57 | 260.57 | 260.57 | 0.00 | 0.00 | 0.66 |
5572 | 2019-08-26 | 261.41 | 2.87 | 1.11 | 0 | 261.41 | 261.41 | 261.41 | 0.00 | 0.00 | -0.32 |
5571 | 2019-08-23 | 258.54 | 6.89 | -2.60 | 0 | 258.54 | 258.54 | 258.54 | 0.00 | 0.00 | 1.11 |
5570 | 2019-08-22 | 265.43 | 0.12 | -0.05 | 0 | 265.43 | 265.43 | 265.43 | 0.00 | 0.00 | -2.60 |
5569 | 2019-08-21 | 265.55 | 2.18 | 0.83 | 0 | 265.55 | 265.55 | 265.55 | 0.00 | 0.00 | -0.05 |
5568 | 2019-08-20 | 263.37 | 2.08 | -0.78 | 0 | 263.37 | 263.37 | 263.37 | 0.00 | 0.00 | 0.83 |
5567 | 2019-08-19 | 265.45 | 3.19 | 1.22 | 0 | 265.45 | 265.45 | 265.45 | 0.00 | 0.00 | -0.78 |
5566 | 2019-08-16 | 262.26 | 3.77 | 1.46 | 0 | 262.26 | 262.26 | 262.26 | 0.00 | 0.00 | 1.22 |
5565 | 2019-08-15 | 258.49 | 0.68 | 0.26 | 0 | 258.49 | 258.49 | 258.49 | 0.00 | 0.00 | 1.46 |
5564 | 2019-08-14 | 257.81 | 7.70 | -2.90 | 0 | 257.81 | 257.81 | 257.81 | 0.00 | 0.00 | 0.26 |
5563 | 2019-08-13 | 265.51 | 3.87 | 1.48 | 0 | 265.51 | 265.51 | 265.51 | 0.00 | 0.00 | -2.90 |
5562 | 2019-08-12 | 261.64 | 3.12 | -1.18 | 0 | 261.64 | 261.64 | 261.64 | 0.00 | 0.00 | 1.48 |
5561 | 2019-08-09 | 264.76 | 1.72 | -0.65 | 0 | 264.76 | 264.76 | 264.76 | 0.00 | 0.00 | -1.18 |
5560 | 2019-08-08 | 266.48 | 4.97 | 1.90 | 0 | 266.48 | 266.48 | 266.48 | 0.00 | 0.00 | -0.65 |
5559 | 2019-08-07 | 261.51 | 0.21 | 0.08 | 0 | 261.51 | 261.51 | 261.51 | 0.00 | 0.00 | 1.90 |
5558 | 2019-08-06 | 261.30 | 3.39 | 1.31 | 0 | 261.30 | 261.30 | 261.30 | 0.00 | 0.00 | 0.08 |
5557 | 2019-08-05 | 257.91 | 7.91 | -2.98 | 0 | 257.91 | 257.91 | 257.91 | 0.00 | 0.00 | 1.31 |
5556 | 2019-08-02 | 265.82 | 1.93 | -0.72 | 0 | 265.82 | 265.82 | 265.82 | 0.00 | 0.00 | -2.98 |
5555 | 2019-08-01 | 267.75 | 2.40 | -0.89 | 0 | 267.75 | 267.75 | 267.75 | 0.00 | 0.00 | -0.72 |
5554 | 2019-07-31 | 270.15 | 2.97 | -1.09 | 0 | 270.15 | 270.15 | 270.15 | 0.00 | 0.00 | -0.89 |
5553 | 2019-07-30 | 273.12 | 0.68 | -0.25 | 0 | 273.12 | 273.12 | 273.12 | 0.00 | 0.00 | -1.09 |
5552 | 2019-07-29 | 273.80 | 0.44 | -0.16 | 0 | 273.80 | 273.80 | 273.80 | 0.00 | 0.00 | -0.25 |
5551 | 2019-07-26 | 274.24 | 2.02 | 0.74 | 0 | 274.24 | 274.24 | 274.24 | 0.00 | 0.00 | -0.16 |
5550 | 2019-07-25 | 272.22 | 1.44 | -0.53 | 0 | 272.22 | 272.22 | 272.22 | 0.00 | 0.00 | 0.74 |
5549 | 2019-07-24 | 273.66 | 1.29 | 0.47 | 0 | 273.66 | 273.66 | 273.66 | 0.00 | 0.00 | -0.53 |
5548 | 2019-07-23 | 272.37 | 1.85 | 0.68 | 0 | 272.37 | 272.37 | 272.37 | 0.00 | 0.00 | 0.47 |
5547 | 2019-07-22 | 270.52 | 0.77 | 0.29 | 0 | 270.52 | 270.52 | 270.52 | 0.00 | 0.00 | 0.68 |
5546 | 2019-07-19 | 269.75 | 1.66 | -0.61 | 0 | 269.75 | 269.75 | 269.75 | 0.00 | 0.00 | 0.29 |
5545 | 2019-07-18 | 271.41 | 1.00 | 0.37 | 0 | 271.41 | 271.41 | 271.41 | 0.00 | 0.00 | -0.61 |
5544 | 2019-07-17 | 270.41 | 1.78 | -0.65 | 0 | 270.41 | 270.41 | 270.41 | 0.00 | 0.00 | 0.37 |
5543 | 2019-07-16 | 272.19 | 0.92 | -0.34 | 0 | 272.19 | 272.19 | 272.19 | 0.00 | 0.00 | -0.65 |
5542 | 2019-07-15 | 273.11 | 0.05 | 0.02 | 0 | 273.11 | 273.11 | 273.11 | 0.00 | 0.00 | -0.34 |
5541 | 2019-07-12 | 273.06 | 1.28 | 0.47 | 0 | 273.06 | 273.06 | 273.06 | 0.00 | 0.00 | 0.02 |
5540 | 2019-07-11 | 271.78 | 0.62 | 0.23 | 0 | 271.78 | 271.78 | 271.78 | 0.00 | 0.00 | 0.47 |
5539 | 2019-07-10 | 271.16 | 1.22 | 0.45 | 0 | 271.16 | 271.16 | 271.16 | 0.00 | 0.00 | 0.23 |
5538 | 2019-07-09 | 269.94 | 0.41 | 0.15 | 0 | 269.94 | 269.94 | 269.94 | 0.00 | 0.00 | 0.45 |
5537 | 2019-07-08 | 269.53 | 1.30 | -0.48 | 0 | 269.53 | 269.53 | 269.53 | 0.00 | 0.00 | 0.15 |
5536 | 2019-07-05 | 270.83 | 0.46 | -0.17 | 0 | 270.83 | 270.83 | 270.83 | 0.00 | 0.00 | -0.48 |
5535 | 2019-07-03 | 271.29 | 2.13 | 0.79 | 0 | 271.29 | 271.29 | 271.29 | 0.00 | 0.00 | -0.17 |
5534 | 2019-07-02 | 269.16 | 0.79 | 0.29 | 0 | 269.16 | 269.16 | 269.16 | 0.00 | 0.00 | 0.79 |
5533 | 2019-07-01 | 268.37 | 2.05 | 0.77 | 0 | 268.37 | 268.37 | 268.37 | 0.00 | 0.00 | 0.29 |
5532 | 2019-06-28 | 266.32 | 1.53 | 0.58 | 0 | 266.32 | 266.32 | 266.32 | 0.00 | 0.00 | 0.77 |
5531 | 2019-06-27 | 264.79 | 1.05 | 0.40 | 0 | 264.79 | 264.79 | 264.79 | 0.00 | 0.00 | 0.58 |
5530 | 2019-06-26 | 263.74 | 0.32 | -0.12 | 0 | 263.74 | 263.74 | 263.74 | 0.00 | 0.00 | 0.40 |
5529 | 2019-06-25 | 264.06 | 2.54 | -0.95 | 0 | 264.06 | 264.06 | 264.06 | 0.00 | 0.00 | -0.12 |
5528 | 2019-06-24 | 266.60 | 0.46 | -0.17 | 0 | 266.60 | 266.60 | 266.60 | 0.00 | 0.00 | -0.95 |
5527 | 2019-06-21 | 267.06 | 0.32 | -0.12 | 0 | 267.06 | 267.06 | 267.06 | 0.00 | 0.00 | -0.17 |
5526 | 2019-06-20 | 267.38 | 2.53 | 0.96 | 0 | 267.38 | 267.38 | 267.38 | 0.00 | 0.00 | -0.12 |
5525 | 2019-06-19 | 264.85 | 0.79 | 0.30 | 0 | 264.85 | 264.85 | 264.85 | 0.00 | 0.00 | 0.96 |
5524 | 2019-06-18 | 264.06 | 2.55 | 0.98 | 0 | 264.06 | 264.06 | 264.06 | 0.00 | 0.00 | 0.30 |
5523 | 2019-06-17 | 261.51 | 0.25 | 0.10 | 0 | 261.51 | 261.51 | 261.51 | 0.00 | 0.00 | 0.98 |
5522 | 2019-06-14 | 261.26 | 1.46 | -0.56 | 0 | 261.26 | 261.26 | 261.26 | 0.00 | 0.00 | 0.10 |
5521 | 2019-06-13 | 262.72 | 1.15 | 0.44 | 0 | 262.72 | 262.72 | 262.72 | 0.00 | 0.00 | -0.56 |
5520 | 2019-06-12 | 261.57 | 0.53 | -0.20 | 0 | 261.57 | 261.57 | 261.57 | 0.00 | 0.00 | 0.44 |
5519 | 2019-06-11 | 262.10 | 0.08 | -0.03 | 0 | 262.10 | 262.10 | 262.10 | 0.00 | 0.00 | -0.20 |
5518 | 2019-06-10 | 262.18 | 1.22 | 0.47 | 0 | 262.18 | 262.18 | 262.18 | 0.00 | 0.00 | -0.03 |
5517 | 2019-06-07 | 260.96 | 2.74 | 1.06 | 0 | 260.96 | 260.96 | 260.96 | 0.00 | 0.00 | 0.47 |
5516 | 2019-06-06 | 258.22 | 1.64 | 0.64 | 0 | 258.22 | 258.22 | 258.22 | 0.00 | 0.00 | 1.06 |
5515 | 2019-06-05 | 256.58 | 2.11 | 0.83 | 0 | 256.58 | 256.58 | 256.58 | 0.00 | 0.00 | 0.64 |
5514 | 2019-06-04 | 254.47 | 5.35 | 2.15 | 0 | 254.47 | 254.47 | 254.47 | 0.00 | 0.00 | 0.83 |
5513 | 2019-06-03 | 249.12 | 0.69 | -0.28 | 0 | 249.12 | 249.12 | 249.12 | 0.00 | 0.00 | 2.15 |
5512 | 2019-05-31 | 249.81 | 3.29 | -1.30 | 0 | 249.81 | 249.81 | 249.81 | 0.00 | 0.00 | -0.28 |
5511 | 2019-05-30 | 253.10 | 0.57 | 0.23 | 0 | 253.10 | 253.10 | 253.10 | 0.00 | 0.00 | -1.30 |
5510 | 2019-05-29 | 252.53 | 1.75 | -0.69 | 0 | 252.53 | 252.53 | 252.53 | 0.00 | 0.00 | 0.23 |
5509 | 2019-05-28 | 254.28 | 2.15 | -0.84 | 0 | 254.28 | 254.28 | 254.28 | 0.00 | 0.00 | -0.69 |
5508 | 2019-05-24 | 256.43 | 0.39 | 0.15 | 0 | 256.43 | 256.43 | 256.43 | 0.00 | 0.00 | -0.84 |
5507 | 2019-05-23 | 256.04 | 3.07 | -1.18 | 0 | 256.04 | 256.04 | 256.04 | 0.00 | 0.00 | 0.15 |
5506 | 2019-05-22 | 259.11 | 0.72 | -0.28 | 0 | 259.11 | 259.11 | 259.11 | 0.00 | 0.00 | -1.18 |
5505 | 2019-05-21 | 259.83 | 2.19 | 0.85 | 0 | 259.83 | 259.83 | 259.83 | 0.00 | 0.00 | -0.28 |
5504 | 2019-05-20 | 257.64 | 1.75 | -0.67 | 0 | 257.64 | 257.64 | 257.64 | 0.00 | 0.00 | 0.85 |
5503 | 2019-05-17 | 259.39 | 1.49 | -0.57 | 0 | 259.39 | 259.39 | 259.39 | 0.00 | 0.00 | -0.67 |
5502 | 2019-05-16 | 260.88 | 2.37 | 0.92 | 0 | 260.88 | 260.88 | 260.88 | 0.00 | 0.00 | -0.57 |
5501 | 2019-05-15 | 258.51 | 1.55 | 0.60 | 0 | 258.51 | 258.51 | 258.51 | 0.00 | 0.00 | 0.92 |
5500 | 2019-05-14 | 256.96 | 2.08 | 0.82 | 0 | 256.96 | 256.96 | 256.96 | 0.00 | 0.00 | 0.60 |
5499 | 2019-05-13 | 254.88 | 6.30 | -2.41 | 0 | 254.88 | 254.88 | 254.88 | 0.00 | 0.00 | 0.82 |
5498 | 2019-05-10 | 261.18 | 1.06 | 0.41 | 0 | 261.18 | 261.18 | 261.18 | 0.00 | 0.00 | -2.41 |
5497 | 2019-05-09 | 260.12 | 0.70 | -0.27 | 0 | 260.12 | 260.12 | 260.12 | 0.00 | 0.00 | 0.41 |
5496 | 2019-05-08 | 260.82 | 0.41 | -0.16 | 0 | 260.82 | 260.82 | 260.82 | 0.00 | 0.00 | -0.27 |
5495 | 2019-05-07 | 261.23 | 4.38 | -1.65 | 0 | 261.23 | 261.23 | 261.23 | 0.00 | 0.00 | -0.16 |
5494 | 2019-05-06 | 265.61 | 1.17 | -0.44 | 0 | 265.61 | 265.61 | 265.61 | 0.00 | 0.00 | -1.65 |
5493 | 2019-05-03 | 266.78 | 2.57 | 0.97 | 0 | 266.78 | 266.78 | 266.78 | 0.00 | 0.00 | -0.44 |
5492 | 2019-05-02 | 264.21 | 0.55 | -0.21 | 0 | 264.21 | 264.21 | 264.21 | 0.00 | 0.00 | 0.97 |
5491 | 2019-05-01 | 264.76 | 2.00 | -0.75 | 0 | 264.76 | 264.76 | 264.76 | 0.00 | 0.00 | -0.21 |
5490 | 2019-04-30 | 266.76 | 0.26 | 0.10 | 0 | 266.76 | 266.76 | 266.76 | 0.00 | 0.00 | -0.75 |
5489 | 2019-04-29 | 266.50 | 0.30 | 0.11 | 0 | 266.50 | 266.50 | 266.50 | 0.00 | 0.00 | 0.10 |
5488 | 2019-04-26 | 266.20 | 1.25 | 0.47 | 0 | 266.20 | 266.20 | 266.20 | 0.00 | 0.00 | 0.11 |
5487 | 2019-04-25 | 264.95 | 0.10 | -0.04 | 0 | 264.95 | 264.95 | 264.95 | 0.00 | 0.00 | 0.47 |
5486 | 2019-04-24 | 265.05 | 0.58 | -0.22 | 0 | 265.05 | 265.05 | 265.05 | 0.00 | 0.00 | -0.04 |
VIIIX Investment Calculator
This calculator shows the potential of VIIIX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VIIIX
Duration:
25 years 117 days
Trading days:
5,984
SELL
Value on 2022-10-26 close
4,652.90
Dividends (79)
17.84%
+830.03
Stock growth
82.16%
+2,822.87
NET: +3,652.90
Total ROI: +365.29% (4.65x)
Annualised: +6.26% (1.06x)
Dividends ROI: +83.00% (1.83x)
Dividend Yield: +2.42% (1.02x)
Stock price: 324.60
Duration: 25 years 117 days
Trading days: 5,984
SELL
Value on 2022-10-26 close
3,822.87
NET: +2,822.87
ROI: +282.29% (3.82x)
Annualised: +5.44% (1.05x)
Stock price: 324.60
Duration: 25 years 117 days
Trading days: 5,984
Click here to calculate the HIGHEST and LOWEST values of your investment.
VIIIX Monthly statistics
This section shows monthly performance of VIIIX stock.
There are 288 months displayed in the table below.
There are 288 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2022 October | 1 | 324.60
| 324.60
| 324.60
| 324.60
| 0.00 | 0.00 | 0.00 |
2022 April | 20 | 388.19
| 350.29
| 385.07
| 350.29
| -9.03 | 0.81 | -9.03 |
2022 March | 20 | 389.84
| 356.02
| 367.48
| 383.76
| 4.43 | 6.08 | -3.12 |
2022 February | 20 | 391.09
| 360.47
| 387.43
| 373.24
| -3.66 | 0.94 | -6.96 |
2022 January | 1 | 384.79
| 384.79
| 384.79
| 384.79
| 0.00 | 0.00 | 0.00 |
2021 January | 10 | 337.72
| 326.61
| 326.61
| 332.78
| 1.89 | 3.40 | 0.00 |
2020 December | 22 | 334.45
| 326.44
| 327.55
| 331.48
| 1.20 | 2.11 | -0.34 |
2020 November | 20 | 325.34
| 295.54
| 295.54
| 323.89
| 9.59 | 10.08 | 0.00 |
2020 October | 22 | 315.38
| 291.94
| 301.54
| 291.94
| -3.18 | 4.59 | -3.18 |
2020 September | 21 | 320.34
| 289.83
| 315.46
| 299.92
| -4.93 | 1.55 | -8.12 |
2020 August | 21 | 313.75
| 294.21
| 294.21
| 313.10
| 6.42 | 6.64 | 0.00 |
2020 July | 22 | 292.43
| 277.91
| 277.91
| 292.10
| 5.11 | 5.22 | 0.00 |
2020 June | 22 | 289.45
| 268.32
| 273.53
| 276.51
| 1.09 | 5.82 | -1.90 |
2020 May | 20 | 272.49
| 252.09
| 252.83
| 272.49
| 7.78 | 7.78 | -0.29 |
2020 April | 21 | 262.51
| 220.36
| 220.36
| 260.10
| 18.03 | 19.13 | 0.00 |
2020 March | 22 | 282.11
| 201.93
| 278.49
| 230.54
| -17.22 | 1.30 | -27.49 |
2020 February | 19 | 304.99
| 266.24
| 292.24
| 266.24
| -8.90 | 4.36 | -8.90 |
2020 January | 21 | 299.37
| 290.13
| 292.72
| 290.13
| -0.88 | 2.27 | -0.88 |
2019 December | 21 | 292.82
| 280.87
| 282.74
| 290.25
| 2.66 | 3.57 | -0.66 |
2019 November | 20 | 286.28
| 277.89
| 277.89
| 285.19
| 2.63 | 3.02 | 0.00 |
2019 October | 23 | 276.02
| 261.32
| 266.08
| 275.20
| 3.43 | 3.74 | -1.79 |
2019 September | 20 | 273.62
| 264.05
| 264.05
| 269.37
| 2.01 | 3.62 | 0.00 |
2019 August | 22 | 267.75
| 257.81
| 267.75
| 265.87
| -0.70 | 0.00 | -3.71 |
2019 July | 22 | 274.24
| 268.37
| 268.37
| 270.15
| 0.66 | 2.19 | 0.00 |
2019 June | 20 | 267.38
| 249.12
| 249.12
| 266.32
| 6.90 | 7.33 | 0.00 |
2019 May | 22 | 266.78
| 249.81
| 264.76
| 249.81
| -5.65 | 0.76 | -5.65 |
2019 April | 21 | 266.76
| 259.35
| 259.35
| 266.76
| 2.86 | 2.86 | 0.00 |
2019 March | 21 | 260.42
| 250.04
| 255.46
| 256.38
| 0.36 | 1.94 | -2.12 |
2019 February | 19 | 254.64
| 246.05
| 246.05
| 253.69
| 3.11 | 3.49 | 0.00 |
2019 January | 21 | 245.80
| 222.28
| 227.86
| 245.80
| 7.87 | 7.87 | -2.45 |
2018 December | 19 | 255.13
| 213.34
| 255.13
| 227.57
| -10.80 | 0.00 | -16.38 |
2018 November | 21 | 256.71
| 240.56
| 249.95
| 252.37
| 0.97 | 2.70 | -3.76 |
2018 October | 23 | 266.54
| 240.87
| 266.45
| 247.33
| -7.18 | 0.03 | -9.60 |
2018 September | 19 | 268.31
| 262.75
| 264.94
| 265.49
| 0.21 | 1.27 | -0.83 |
2018 August | 23 | 266.43
| 256.72
| 256.72
| 265.36
| 3.37 | 3.78 | 0.00 |
2018 July | 21 | 259.67
| 247.31
| 248.54
| 256.99
| 3.40 | 4.48 | -0.49 |
2018 June | 21 | 254.95
| 246.02
| 250.08
| 247.77
| -0.92 | 1.95 | -1.62 |
2018 May | 22 | 249.79
| 239.92
| 242.18
| 247.38
| 2.15 | 3.14 | -0.93 |
2018 April | 21 | 247.02
| 235.27
| 235.27
| 241.56
| 2.67 | 4.99 | 0.00 |
2018 March | 21 | 254.73
| 235.80
| 244.66
| 240.64
| -1.64 | 4.12 | -3.62 |
2018 February | 19 | 257.29
| 235.41
| 257.29
| 247.92
| -3.64 | 0.00 | -8.50 |
2018 January | 21 | 261.84
| 245.51
| 245.51
| 257.41
| 4.85 | 6.65 | 0.00 |
2017 December | 20 | 246.10
| 240.38
| 241.54
| 243.48
| 0.80 | 1.89 | -0.48 |
2017 November | 21 | 242.03
| 234.16
| 235.19
| 242.03
| 2.91 | 2.91 | -0.44 |
2017 October | 22 | 235.32
| 230.36
| 230.36
| 234.82
| 1.94 | 2.15 | 0.00 |
2017 September | 20 | 229.59
| 224.79
| 226.50
| 229.47
| 1.31 | 1.36 | -0.75 |
2017 August | 23 | 226.40
| 221.64
| 225.89
| 226.02
| 0.06 | 0.23 | -1.88 |
2017 July | 20 | 225.99
| 219.70
| 221.33
| 225.34
| 1.81 | 2.11 | -0.74 |
2017 June | 22 | 224.44
| 220.37
| 222.10
| 220.80
| -0.59 | 1.05 | -0.78 |
2017 May | 22 | 220.71
| 215.25
| 217.73
| 220.41
| 1.23 | 1.37 | -1.14 |
2017 April | 19 | 217.77
| 212.25
| 214.80
| 217.35
| 1.19 | 1.38 | -1.19 |
2017 March | 23 | 218.94
| 214.21
| 218.94
| 215.15
| -1.73 | 0.00 | -2.16 |
2017 February | 19 | 216.50
| 207.81
| 207.81
| 215.95
| 3.92 | 4.18 | 0.00 |
2017 January | 20 | 209.45
| 205.57
| 205.57
| 207.70
| 1.04 | 1.89 | 0.00 |
2016 December | 21 | 208.53
| 201.00
| 201.00
| 203.84
| 1.41 | 3.75 | 0.00 |
2016 November | 21 | 202.91
| 190.85
| 193.18
| 201.70
| 4.41 | 5.04 | -1.21 |
2016 October | 21 | 197.83
| 194.46
| 197.49
| 194.50
| -1.51 | 0.17 | -1.53 |
2016 September | 21 | 200.59
| 195.15
| 199.13
| 198.11
| -0.51 | 0.73 | -2.00 |
2016 August | 23 | 200.65
| 197.35
| 198.60
| 199.13
| 0.27 | 1.03 | -0.63 |
2016 July | 20 | 198.95
| 190.89
| 192.20
| 198.86
| 3.47 | 3.51 | -0.68 |
2016 June | 22 | 194.38
| 182.74
| 192.49
| 191.79
| -0.36 | 0.98 | -5.07 |
2016 May | 21 | 192.42
| 186.90
| 190.33
| 192.24
| 1.00 | 1.10 | -1.80 |
2016 April | 21 | 192.21
| 186.61
| 189.31
| 188.85
| -0.24 | 1.53 | -1.43 |
2016 March | 22 | 188.51
| 181.36
| 181.36
| 188.12
| 3.73 | 3.94 | 0.00 |
2016 February | 20 | 178.88
| 167.46
| 177.30
| 177.13
| -0.10 | 0.89 | -5.55 |
2016 January | 19 | 184.19
| 169.94
| 183.82
| 177.36
| -3.51 | 0.20 | -7.55 |
2015 December | 22 | 192.84
| 183.01
| 192.84
| 186.63
| -3.22 | 0.00 | -5.10 |
2015 November | 20 | 193.00
| 185.31
| 192.47
| 190.79
| -0.87 | 0.28 | -3.72 |
2015 October | 22 | 191.19
| 175.77
| 175.77
| 190.21
| 8.22 | 8.77 | 0.00 |
2015 September | 21 | 183.17
| 171.90
| 175.51
| 175.41
| -0.06 | 4.36 | -2.06 |
2015 August | 21 | 192.64
| 171.19
| 191.93
| 180.85
| -5.77 | 0.37 | -10.81 |
2015 July | 22 | 194.61
| 187.12
| 189.87
| 192.46
| 1.36 | 2.50 | -1.45 |
2015 June | 22 | 194.61
| 188.00
| 193.52
| 188.52
| -2.58 | 0.56 | -2.85 |
2015 May | 20 | 195.18
| 190.26
| 192.74
| 193.11
| 0.19 | 1.27 | -1.29 |
2015 April | 21 | 193.56
| 188.12
| 188.12
| 190.66
| 1.35 | 2.89 | 0.00 |
2015 March | 22 | 194.73
| 187.71
| 194.73
| 188.85
| -3.02 | 0.00 | -3.60 |
2015 February | 19 | 194.48
| 185.40
| 185.40
| 193.54
| 4.39 | 4.90 | 0.00 |
2015 January | 20 | 189.23
| 182.74
| 188.64
| 183.02
| -2.98 | 0.31 | -3.13 |
2014 December | 22 | 191.56
| 181.66
| 188.92
| 188.68
| -0.13 | 1.40 | -3.84 |
2014 November | 19 | 190.69
| 184.68
| 185.20
| 190.21
| 2.71 | 2.96 | -0.28 |
2014 October | 23 | 185.22
| 170.88
| 178.43
| 185.22
| 3.81 | 3.81 | -4.23 |
2014 September | 21 | 185.21
| 180.18
| 184.19
| 180.81
| -1.84 | 0.55 | -2.18 |
2014 August | 21 | 184.28
| 175.37
| 176.69
| 184.28
| 4.30 | 4.30 | -0.75 |
2014 July | 22 | 182.40
| 177.19
| 180.91
| 177.19
| -2.06 | 0.82 | -2.06 |
2014 June | 21 | 180.34
| 176.92
| 176.98
| 179.67
| 1.52 | 1.90 | -0.03 |
2014 May | 21 | 176.83
| 171.32
| 172.76
| 176.83
| 2.36 | 2.36 | -0.83 |
2014 April | 21 | 173.25
| 166.46
| 172.73
| 172.78
| 0.03 | 0.30 | -3.63 |
2014 March | 21 | 172.70
| 169.39
| 169.65
| 171.51
| 1.10 | 1.80 | -0.15 |
2014 February | 19 | 170.90
| 159.70
| 159.70
| 170.90
| 7.01 | 7.01 | 0.00 |
2014 January | 21 | 169.39
| 162.65
| 167.81
| 163.43
| -2.61 | 0.94 | -3.07 |
2013 December | 21 | 169.28
| 163.34
| 165.55
| 169.28
| 2.25 | 2.25 | -1.33 |
2013 November | 20 | 166.11
| 160.37
| 161.55
| 165.99
| 2.75 | 2.82 | -0.73 |
2013 October | 23 | 162.47
| 151.71
| 155.25
| 161.08
| 3.76 | 4.65 | -2.28 |
2013 September | 20 | 158.74
| 150.72
| 150.72
| 154.01
| 2.18 | 5.32 | 0.00 |
2013 August | 22 | 156.78
| 149.79
| 156.52
| 150.09
| -4.11 | 0.17 | -4.30 |
2013 July | 22 | 155.42
| 147.84
| 147.89
| 154.56
| 4.51 | 5.09 | -0.03 |
2013 June | 20 | 151.97
| 144.75
| 150.78
| 147.08
| -2.45 | 0.79 | -4.00 |
2013 May | 22 | 153.32
| 145.10
| 145.10
| 149.88
| 3.29 | 5.67 | 0.00 |
2013 April | 22 | 146.46
| 141.29
| 143.06
| 146.46
| 2.38 | 2.38 | -1.24 |
2013 March | 20 | 143.87
| 139.48
| 139.48
| 143.69
| 3.02 | 3.15 | 0.00 |
2013 February | 19 | 140.53
| 136.63
| 138.68
| 139.16
| 0.35 | 1.33 | -1.48 |
2013 January | 21 | 138.14
| 133.44
| 133.87
| 137.29
| 2.55 | 3.19 | -0.32 |
2012 December | 20 | 133.26
| 128.35
| 129.65
| 130.53
| 0.68 | 2.78 | -1.00 |
2012 November | 21 | 131.03
| 124.36
| 130.94
| 130.26
| -0.52 | 0.07 | -5.03 |
2012 October | 21 | 133.95
| 129.18
| 132.31
| 129.51
| -2.12 | 1.24 | -2.37 |
2012 September | 19 | 134.89
| 129.07
| 129.18
| 131.95
| 2.14 | 4.42 | -0.09 |
2012 August | 23 | 130.29
| 125.19
| 126.13
| 129.32
| 2.53 | 3.30 | -0.75 |
2012 July | 21 | 127.08
| 122.33
| 125.06
| 126.48
| 1.14 | 1.62 | -2.18 |
2012 June | 21 | 124.93
| 117.47
| 117.47
| 124.75
| 6.20 | 6.35 | 0.00 |
2012 May | 22 | 128.86
| 118.95
| 128.86
| 120.44
| -6.53 | 0.00 | -7.69 |
2012 April | 20 | 129.92
| 124.47
| 129.92
| 128.13
| -1.38 | 0.00 | -4.19 |
2012 March | 22 | 130.21
| 123.37
| 126.18
| 128.94
| 2.19 | 3.19 | -2.23 |
2012 February | 20 | 125.97
| 121.29
| 121.29
| 125.40
| 3.39 | 3.86 | 0.00 |
2012 January | 20 | 121.43
| 116.83
| 116.83
| 120.20
| 2.88 | 3.94 | 0.00 |
2011 December | 21 | 116.40
| 110.83
| 114.34
| 115.05
| 0.62 | 1.80 | -3.07 |
2011 November | 21 | 116.99
| 106.37
| 111.60
| 114.55
| 2.64 | 4.83 | -4.69 |
2011 October | 21 | 117.72
| 100.55
| 100.55
| 114.80
| 14.17 | 17.08 | 0.00 |
2011 September | 21 | 111.80
| 103.49
| 110.62
| 103.49
| -6.45 | 1.07 | -6.45 |
2011 August | 23 | 117.88
| 102.60
| 117.88
| 111.94
| -5.04 | 0.00 | -12.96 |
2011 July | 20 | 123.88
| 118.37
| 122.59
| 118.37
| -3.44 | 1.05 | -3.44 |
2011 June | 22 | 120.83
| 116.24
| 120.66
| 120.83
| 0.14 | 0.14 | -3.66 |
2011 May | 21 | 124.65
| 120.74
| 124.65
| 123.46
| -0.95 | 0.00 | -3.14 |
2011 April | 20 | 124.87
| 119.48
| 121.88
| 124.87
| 2.45 | 2.45 | -1.97 |
2011 March | 23 | 122.14
| 115.43
| 119.85
| 121.28
| 1.19 | 1.91 | -3.69 |
2011 February | 19 | 123.14
| 119.40
| 119.70
| 121.77
| 1.73 | 2.87 | -0.25 |
2011 January | 20 | 118.96
| 116.16
| 116.31
| 117.74
| 1.23 | 2.28 | -0.13 |
2010 December | 22 | 115.68
| 110.72
| 110.72
| 115.01
| 3.87 | 4.48 | 0.00 |
2010 November | 21 | 112.29
| 108.05
| 108.45
| 108.36
| -0.08 | 3.54 | -0.37 |
2010 October | 21 | 108.54
| 104.01
| 104.84
| 108.35
| 3.35 | 3.53 | -0.79 |
2010 September | 21 | 105.60
| 99.20
| 99.20
| 104.38
| 5.22 | 6.45 | 0.00 |
2010 August | 22 | 103.36
| 96.10
| 103.12
| 96.34
| -6.57 | 0.23 | -6.81 |
2010 July | 21 | 102.11
| 93.56
| 93.99
| 100.90
| 7.35 | 8.64 | -0.46 |
2010 June | 22 | 102.72
| 94.29
| 98.32
| 94.29
| -4.10 | 4.48 | -4.10 |
2010 May | 20 | 110.14
| 98.02
| 110.14
| 100.03
| -9.18 | 0.00 | -11.00 |
2010 April | 21 | 111.48
| 107.82
| 107.82
| 108.71
| 0.83 | 3.39 | 0.00 |
2010 March | 23 | 107.88
| 102.40
| 102.40
| 107.02
| 4.51 | 5.35 | 0.00 |
2010 February | 19 | 101.75
| 96.82
| 99.72
| 101.37
| 1.65 | 2.04 | -2.91 |
2010 January | 19 | 105.27
| 98.31
| 103.62
| 98.31
| -5.12 | 1.59 | -5.12 |
2009 December | 22 | 103.70
| 100.43
| 101.95
| 101.98
| 0.03 | 1.72 | -1.49 |
2009 November | 20 | 102.07
| 95.64
| 95.64
| 100.73
| 5.32 | 6.72 | 0.00 |
2009 October | 22 | 100.64
| 93.91
| 94.33
| 95.03
| 0.74 | 6.69 | -0.45 |
2009 September | 21 | 98.64
| 91.48
| 91.76
| 96.83
| 5.53 | 7.50 | -0.31 |
2009 August | 21 | 94.77
| 89.99
| 91.95
| 93.83
| 2.04 | 3.07 | -2.13 |
2009 July | 22 | 90.56
| 80.56
| 84.55
| 90.56
| 7.11 | 7.11 | -4.72 |
2009 June | 22 | 87.04
| 81.93
| 86.63
| 84.18
| -2.83 | 0.47 | -5.43 |
2009 May | 20 | 85.16
| 80.39
| 80.39
| 84.45
| 5.05 | 5.93 | 0.00 |
2009 April | 21 | 80.02
| 74.19
| 74.19
| 79.95
| 7.76 | 7.86 | 0.00 |
2009 March | 22 | 76.15
| 62.25
| 64.42
| 72.97
| 13.27 | 18.21 | -3.37 |
2009 February | 19 | 79.74
| 67.56
| 75.57
| 67.56
| -10.60 | 5.52 | -10.60 |
2009 January | 20 | 85.45
| 73.69
| 85.18
| 75.61
| -11.24 | 0.32 | -13.49 |
2008 December | 22 | 84.02
| 75.01
| 75.01
| 82.54
| 10.04 | 12.01 | 0.00 |
2008 November | 19 | 92.09
| 69.08
| 88.48
| 82.35
| -6.93 | 4.08 | -21.93 |
2008 October | 23 | 106.12
| 77.69
| 106.12
| 88.70
| -16.42 | 0.00 | -26.79 |
2008 September | 21 | 117.21
| 101.11
| 117.21
| 106.58
| -9.07 | 0.00 | -13.74 |
2008 August | 21 | 119.59
| 114.32
| 115.36
| 117.69
| 2.02 | 3.67 | -0.90 |
2008 July | 22 | 117.52
| 111.12
| 117.44
| 116.00
| -1.23 | 0.07 | -5.38 |
2008 June | 21 | 128.81
| 116.82
| 127.04
| 116.97
| -7.93 | 1.39 | -8.04 |
2008 May | 21 | 130.72
| 126.11
| 128.94
| 128.39
| -0.43 | 1.38 | -2.19 |
2008 April | 22 | 127.85
| 121.46
| 125.19
| 126.74
| 1.24 | 2.12 | -2.98 |
2008 March | 20 | 124.21
| 116.84
| 122.06
| 120.86
| -0.98 | 1.76 | -4.28 |
2008 February | 20 | 127.63
| 121.39
| 127.63
| 121.99
| -4.42 | 0.00 | -4.89 |
2008 January | 21 | 132.24
| 119.82
| 132.24
| 126.09
| -4.65 | 0.00 | -9.39 |
2007 December | 20 | 139.13
| 132.73
| 135.05
| 134.14
| -0.67 | 3.02 | -1.72 |
2007 November | 21 | 139.16
| 129.00
| 138.05
| 135.84
| -1.60 | 0.80 | -6.56 |
2007 October | 23 | 143.14
| 137.27
| 141.41
| 141.76
| 0.25 | 1.22 | -2.93 |
2007 September | 19 | 140.35
| 133.20
| 136.56
| 139.55
| 2.19 | 2.78 | -2.46 |
2007 August | 23 | 137.11
| 128.90
| 134.12
| 135.15
| 0.77 | 2.23 | -3.89 |
2007 July | 21 | 142.07
| 133.15
| 138.86
| 133.15
| -4.11 | 2.31 | -4.11 |
2007 June | 21 | 141.12
| 136.40
| 140.85
| 137.38
| -2.46 | 0.19 | -3.16 |
2007 May | 22 | 140.32
| 135.96
| 135.96
| 140.32
| 3.21 | 3.21 | 0.00 |
2007 April | 20 | 136.77
| 130.18
| 130.18
| 135.60
| 4.16 | 5.06 | 0.00 |
2007 March | 22 | 131.69
| 125.98
| 128.64
| 129.85
| 0.94 | 2.37 | -2.07 |
2007 February | 19 | 133.70
| 128.24
| 132.29
| 128.97
| -2.51 | 1.07 | -3.06 |
2007 January | 20 | 131.69
| 128.83
| 129.46
| 131.55
| 1.61 | 1.72 | -0.49 |
2006 December | 20 | 130.98
| 128.11
| 128.11
| 129.59
| 1.16 | 2.24 | 0.00 |
2006 November | 21 | 128.87
| 124.88
| 125.16
| 128.46
| 2.64 | 2.96 | -0.22 |
2006 October | 22 | 127.07
| 121.68
| 121.68
| 126.07
| 3.61 | 4.43 | 0.00 |
2006 September | 20 | 122.39
| 118.70
| 120.23
| 122.09
| 1.55 | 1.80 | -1.27 |
2006 August | 23 | 119.61
| 115.91
| 116.27
| 119.57
| 2.84 | 2.87 | -0.31 |
2006 July | 20 | 117.00
| 112.89
| 117.00
| 116.79
| -0.18 | 0.00 | -3.51 |
2006 June | 22 | 118.12
| 112.28
| 117.88
| 116.08
| -1.53 | 0.20 | -4.75 |
2006 May | 22 | 121.32
| 115.12
| 119.41
| 116.45
| -2.48 | 1.60 | -3.59 |
2006 April | 19 | 119.93
| 117.52
| 118.59
| 119.90
| 1.10 | 1.13 | -0.90 |
2006 March | 23 | 119.75
| 116.67
| 118.36
| 118.31
| -0.04 | 1.17 | -1.43 |
2006 February | 19 | 118.59
| 114.79
| 117.27
| 117.36
| 0.08 | 1.13 | -2.11 |
2006 January | 20 | 118.29
| 115.32
| 115.90
| 117.04
| 0.98 | 2.06 | -0.50 |
2005 December | 21 | 116.77
| 114.01
| 115.97
| 114.01
| -1.69 | 0.69 | -1.69 |
2005 November | 21 | 116.22
| 110.01
| 110.01
| 114.58
| 4.15 | 5.64 | 0.00 |
2005 October | 21 | 112.08
| 107.60
| 112.08
| 110.40
| -1.50 | 0.00 | -4.00 |
2005 September | 21 | 113.91
| 111.01
| 112.06
| 112.28
| 0.20 | 1.65 | -0.94 |
2005 August | 23 | 113.99
| 110.48
| 113.08
| 111.94
| -1.01 | 0.80 | -2.30 |
2005 July | 20 | 113.84
| 109.22
| 109.22
| 112.97
| 3.43 | 4.23 | 0.00 |
2005 June | 22 | 111.65
| 108.83
| 110.23
| 108.92
| -1.19 | 1.29 | -1.27 |
2005 May | 21 | 109.88
| 105.69
| 106.32
| 109.21
| 2.72 | 3.35 | -0.59 |
2005 April | 21 | 108.90
| 104.02
| 107.19
| 105.84
| -1.26 | 1.60 | -2.96 |
2005 March | 22 | 112.31
| 106.48
| 110.90
| 107.89
| -2.71 | 1.27 | -3.99 |
2005 February | 19 | 110.99
| 108.44
| 108.75
| 110.28
| 1.41 | 2.06 | -0.29 |
2005 January | 20 | 109.81
| 106.39
| 109.81
| 108.01
| -1.64 | 0.00 | -3.11 |
2004 December | 22 | 110.90
| 108.21
| 109.52
| 110.71
| 1.09 | 1.26 | -1.20 |
2004 November | 21 | 108.73
| 103.70
| 103.70
| 107.87
| 4.02 | 4.85 | 0.00 |
2004 October | 21 | 104.68
| 100.38
| 103.66
| 103.67
| 0.01 | 0.98 | -3.16 |
2004 September | 21 | 103.86
| 101.07
| 101.65
| 102.11
| 0.45 | 2.17 | -0.57 |
2004 August | 22 | 101.78
| 97.61
| 101.51
| 101.46
| -0.05 | 0.27 | -3.84 |
2004 July | 21 | 103.44
| 99.39
| 103.44
| 101.06
| -2.30 | 0.00 | -3.92 |
2004 June | 21 | 105.13
| 102.55
| 102.94
| 104.51
| 1.53 | 2.13 | -0.38 |
2004 May | 20 | 102.94
| 99.48
| 102.43
| 102.89
| 0.45 | 0.50 | -2.88 |
2004 April | 21 | 105.35
| 101.49
| 103.66
| 101.49
| -2.09 | 1.63 | -2.09 |
2004 March | 23 | 106.22
| 100.27
| 106.10
| 103.11
| -2.82 | 0.11 | -5.49 |
2004 February | 19 | 106.17
| 103.24
| 104.03
| 105.09
| 1.02 | 2.06 | -0.76 |
2004 January | 20 | 105.82
| 101.47
| 101.47
| 103.65
| 2.15 | 4.29 | 0.00 |
2003 December | 22 | 101.78
| 97.32
| 98.28
| 101.78
| 3.56 | 3.56 | -0.98 |
2003 November | 19 | 97.20
| 94.89
| 97.10
| 97.18
| 0.08 | 0.10 | -2.28 |
2003 October | 23 | 96.34
| 93.23
| 93.23
| 96.34
| 3.34 | 3.34 | 0.00 |
2003 September | 21 | 95.54
| 91.18
| 93.84
| 91.18
| -2.83 | 1.81 | -2.83 |
2003 August | 21 | 92.55
| 88.51
| 89.86
| 92.55
| 2.99 | 2.99 | -1.50 |
2003 July | 22 | 92.32
| 89.68
| 89.94
| 90.79
| 0.95 | 2.65 | -0.29 |
2003 June | 21 | 92.91
| 88.73
| 88.73
| 89.21
| 0.54 | 4.71 | 0.00 |
2003 May | 21 | 88.41
| 83.94
| 83.94
| 88.41
| 5.33 | 5.33 | 0.00 |
2003 April | 21 | 84.15
| 78.54
| 78.54
| 83.99
| 6.94 | 7.14 | 0.00 |
2003 March | 21 | 82.27
| 73.49
| 76.59
| 77.58
| 1.29 | 7.42 | -4.05 |
2003 February | 19 | 78.77
| 74.92
| 78.77
| 77.17
| -2.03 | 0.00 | -4.89 |
2003 January | 21 | 85.24
| 77.32
| 83.13
| 78.34
| -5.76 | 2.54 | -6.99 |
2002 December | 21 | 85.75
| 80.04
| 85.75
| 80.45
| -6.18 | 0.00 | -6.66 |
2002 November | 20 | 86.14
| 80.30
| 82.52
| 86.14
| 4.39 | 4.39 | -2.69 |
2002 October | 23 | 82.37
| 71.10
| 77.55
| 81.13
| 4.62 | 6.22 | -8.32 |
2002 September | 20 | 83.52
| 74.57
| 80.58
| 74.57
| -7.46 | 3.65 | -7.46 |
2002 August | 22 | 88.32
| 76.47
| 81.05
| 84.07
| 3.73 | 8.97 | -5.65 |
2002 July | 22 | 90.43
| 73.06
| 88.55
| 83.51
| -5.69 | 2.12 | -17.49 |
2002 June | 20 | 96.23
| 88.99
| 95.35
| 90.48
| -5.11 | 0.92 | -6.67 |
2002 May | 22 | 101.35
| 96.02
| 99.39
| 97.77
| -1.63 | 1.97 | -3.39 |
2002 April | 22 | 104.78
| 97.45
| 104.78
| 98.50
| -5.99 | 0.00 | -7.00 |
2002 March | 20 | 107.26
| 103.43
| 103.67
| 104.86
| 1.15 | 3.46 | -0.23 |
2002 February | 19 | 102.63
| 98.82
| 102.63
| 101.37
| -1.23 | 0.00 | -3.71 |
2002 January | 21 | 107.14
| 100.63
| 105.51
| 103.36
| -2.04 | 1.54 | -4.63 |
2001 December | 20 | 107.25
| 102.60
| 103.51
| 104.89
| 1.33 | 3.61 | -0.88 |
2001 November | 21 | 106.00
| 99.18
| 99.18
| 104.38
| 5.24 | 6.88 | 0.00 |
2001 October | 23 | 101.02
| 94.91
| 94.91
| 96.95
| 2.15 | 6.44 | 0.00 |
2001 September | 15 | 103.86
| 88.23
| 103.86
| 95.13
| -8.41 | 0.00 | -15.05 |
2001 August | 23 | 111.76
| 103.50
| 111.31
| 103.92
| -6.64 | 0.40 | -7.02 |
2001 July | 21 | 113.09
| 107.22
| 113.09
| 110.86
| -1.97 | 0.00 | -5.19 |
2001 June | 21 | 117.62
| 110.74
| 115.52
| 111.96
| -3.08 | 1.82 | -4.14 |
2001 May | 22 | 120.24
| 114.05
| 115.87
| 115.07
| -0.69 | 3.77 | -1.57 |
2001 April | 20 | 114.67
| 100.87
| 104.74
| 114.31
| 9.14 | 9.48 | -3.69 |
2001 March | 22 | 115.92
| 102.14
| 113.72
| 106.06
| -6.74 | 1.93 | -10.18 |
2001 February | 19 | 125.70
| 113.60
| 125.70
| 113.60
| -9.63 | 0.00 | -9.63 |
2001 January | 21 | 125.70
| 117.36
| 117.36
| 125.00
| 6.51 | 7.11 | 0.00 |
2000 December | 20 | 126.53
| 115.99
| 120.51
| 120.72
| 0.17 | 5.00 | -3.75 |
2000 November | 21 | 131.06
| 120.48
| 130.03
| 120.48
| -7.34 | 0.79 | -7.34 |
2000 October | 22 | 131.34
| 121.62
| 131.29
| 130.77
| -0.40 | 0.04 | -7.37 |
2000 September | 20 | 139.29
| 130.40
| 139.29
| 131.32
| -5.72 | 0.00 | -6.38 |
2000 August | 23 | 139.01
| 131.55
| 131.55
| 139.01
| 5.67 | 5.67 | 0.00 |
2000 July | 20 | 138.06
| 129.89
| 134.24
| 130.88
| -2.50 | 2.85 | -3.24 |
2000 June | 22 | 136.00
| 131.60
| 132.52
| 132.85
| 0.25 | 2.63 | -0.69 |
2000 May | 22 | 134.08
| 125.62
| 134.08
| 129.94
| -3.09 | 0.00 | -6.31 |
2000 April | 19 | 138.41
| 123.86
| 137.43
| 132.63
| -3.49 | 0.71 | -9.87 |
2000 March | 23 | 139.71
| 123.94
| 126.08
| 136.74
| 8.45 | 10.81 | -1.70 |
2000 February | 20 | 131.63
| 121.84
| 128.64
| 124.88
| -2.92 | 2.32 | -5.29 |
2000 January | 20 | 133.70
| 124.15
| 132.74
| 127.28
| -4.11 | 0.72 | -6.47 |
1999 December | 22 | 134.02
| 128.21
| 128.21
| 134.02
| 4.53 | 4.53 | 0.00 |
1999 November | 21 | 130.63
| 123.43
| 124.01
| 127.37
| 2.71 | 5.34 | -0.47 |
1999 October | 21 | 124.82
| 114.20
| 117.40
| 124.82
| 6.32 | 6.32 | -2.73 |
1999 September | 21 | 124.51
| 116.07
| 122.10
| 117.39
| -3.86 | 1.97 | -4.94 |
1999 August | 22 | 126.70
| 117.44
| 121.63
| 121.10
| -0.44 | 4.17 | -3.44 |
1999 July | 21 | 129.89
| 121.69
| 126.37
| 121.69
| -3.70 | 2.79 | -3.70 |
1999 June | 22 | 125.60
| 118.74
| 118.74
| 125.60
| 5.78 | 5.78 | 0.00 |
1999 May | 20 | 125.38
| 117.56
| 124.11
| 119.43
| -3.77 | 1.02 | -5.28 |
1999 April | 21 | 124.84
| 118.11
| 118.46
| 122.33
| 3.27 | 5.39 | -0.30 |
1999 March | 23 | 121.25
| 112.77
| 113.75
| 117.78
| 3.54 | 6.59 | -0.86 |
1999 February | 19 | 117.02
| 111.81
| 116.99
| 113.94
| -2.61 | 0.03 | -4.43 |
1999 January | 19 | 117.59
| 111.36
| 112.78
| 117.59
| 4.26 | 4.26 | -1.26 |
1998 December | 22 | 113.97
| 105.81
| 108.91
| 112.85
| 3.62 | 4.65 | -2.85 |
1998 November | 20 | 110.49
| 102.76
| 102.83
| 107.83
| 4.86 | 7.45 | -0.07 |
1998 October | 22 | 101.64
| 88.71
| 91.14
| 101.64
| 11.52 | 11.52 | -2.67 |
1998 September | 21 | 98.75
| 90.13
| 91.99
| 93.95
| 2.13 | 7.35 | -2.02 |
1998 August | 21 | 102.77
| 88.56
| 102.77
| 88.56
| -13.83 | 0.00 | -13.83 |
1998 July | 22 | 109.57
| 103.52
| 105.99
| 103.52
| -2.33 | 3.38 | -2.33 |
1998 June | 22 | 105.04
| 99.62
| 100.84
| 104.62
| 3.75 | 4.17 | -1.21 |
1998 May | 20 | 103.54
| 100.82
| 103.44
| 100.82
| -2.53 | 0.10 | -2.53 |
1998 April | 21 | 104.28
| 100.10
| 102.16
| 102.59
| 0.42 | 2.08 | -2.02 |
1998 March | 22 | 102.41
| 95.81
| 96.95
| 101.56
| 4.76 | 5.63 | -1.18 |
1998 February | 19 | 97.10
| 92.51
| 92.51
| 97.10
| 4.96 | 4.96 | 0.00 |
1998 January | 20 | 91.04
| 85.65
| 89.99
| 90.57
| 0.64 | 1.17 | -4.82 |
1997 December | 22 | 91.96
| 86.04
| 91.09
| 89.56
| -1.68 | 0.96 | -5.54 |
1997 November | 19 | 89.97
| 84.59
| 87.60
| 89.27
| 1.91 | 2.71 | -3.44 |
1997 October | 23 | 91.64
| 81.76
| 89.05
| 85.34
| -4.17 | 2.91 | -8.19 |
1997 September | 21 | 89.28
| 85.23
| 86.58
| 88.28
| 1.96 | 3.12 | -1.56 |
1997 August | 21 | 89.51
| 83.94
| 88.27
| 83.94
| -4.91 | 1.40 | -4.91 |
1997 July | 19 | 88.92
| 84.50
| 84.91
| 88.92
| 4.72 | 4.72 | -0.48 |
VIIIX Dividends
This table shows historical dividends paid by VIIIX.
There were at least 79 dividends paid by VIIIX.
There were at least 79 dividends paid by VIIIX.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.89 | 2.56 | 104.08 | 0.55 | ||||
2020-12-29 | 4.84300 | 5.84 | quaterly | 92 | - | - | - | 1.47 |
2020-09-28 | 1.26700 | 1.65 | quaterly | 94 | - | - | - | 0.42 |
2020-06-26 | 1.36200 | 1.99 | quaterly | 93 | - | - | - | 0.51 |
2020-03-25 | 2.71600 | 4.83 | quaterly | 93 | - | - | - | 1.23 |
2019-12-23 | 3.53600 | 4.90 | quaterly | 91 | - | - | - | 1.22 |
2019-09-23 | 1.47200 | 1.97 | quaterly | 101 | - | - | - | 0.54 |
2019-06-14 | 1.06500 | 1.88 | quaterly | 79 | - | - | - | 0.41 |
2019-03-27 | 2.23900 | 3.25 | quaterly | 99 | - | - | - | 0.88 |
2018-12-18 | 2.03900 | 3.66 | quaterly | 88 | - | - | - | 0.88 |
2018-09-21 | 1.37900 | 1.92 | quaterly | 98 | - | - | - | 0.52 |
2018-06-15 | 1.14700 | 1.80 | quaterly | 92 | - | - | - | 0.45 |
2018-03-15 | 1.00900 | 1.77 | quaterly | 83 | - | - | - | 0.40 |
2017-12-22 | 1.23700 | 2.01 | quaterly | 92 | - | - | - | 0.51 |
2017-09-21 | 1.21400 | 2.14 | quaterly | 91 | - | - | - | 0.53 |
2017-06-22 | 0.98400 | 1.88 | quaterly | 86 | - | - | - | 0.44 |
2017-03-28 | 1.04400 | 1.87 | quaterly | 95 | - | - | - | 0.49 |
2016-12-23 | 1.86300 | 3.37 | quaterly | 98 | - | - | - | 0.90 |
2016-09-16 | 1.04900 | 2.13 | quaterly | 92 | - | - | - | 0.54 |
2016-06-16 | 0.93700 | 1.96 | quaterly | 92 | - | - | - | 0.49 |
2016-03-16 | 1.00300 | 2.22 | quaterly | 89 | - | - | - | 0.54 |
2015-12-18 | 1.12700 | 2.47 | quaterly | 91 | - | - | - | 0.62 |
2015-09-18 | 0.97500 | 2.19 | quaterly | 91 | - | - | - | 0.55 |
2015-06-19 | 0.89200 | 1.99 | quaterly | 85 | - | - | - | 0.46 |
2015-03-26 | 1.61300 | 3.34 | quaterly | 94 | - | - | - | 0.86 |
2014-12-22 | 1.05700 | 2.16 | quaterly | 94 | - | - | - | 0.56 |
2014-09-19 | 0.90000 | 1.96 | quaterly | 91 | - | - | - | 0.49 |
2014-06-20 | 0.81000 | 1.96 | quaterly | 84 | - | - | - | 0.45 |
2014-03-28 | 0.81800 | 1.91 | quaterly | 92 | - | - | - | 0.48 |
2013-12-26 | 0.90000 | 2.14 | quaterly | 91 | - | - | - | 0.53 |
2013-09-26 | 0.79200 | 2.04 | quaterly | 91 | - | - | - | 0.51 |
2013-06-27 | 0.78800 | 2.12 | quaterly | 92 | - | - | - | 0.53 |
2013-03-27 | 0.67800 | 1.90 | quaterly | 91 | - | - | - | 0.47 |
2012-12-26 | 0.92200 | 2.88 | quaterly | 90 | - | - | - | 0.71 |
2012-09-27 | 0.71800 | 2.17 | quaterly | 91 | - | - | - | 0.54 |
2012-06-28 | 0.63800 | 2.10 | quaterly | 91 | - | - | - | 0.52 |
2012-03-29 | 0.57700 | 1.76 | quaterly | 93 | - | - | - | 0.45 |
2011-12-27 | 0.68400 | 2.42 | quaterly | 89 | - | - | - | 0.59 |
2011-09-29 | 0.59500 | 2.22 | quaterly | 92 | - | - | - | 0.56 |
2011-06-29 | 0.56300 | 1.89 | quaterly | 91 | - | - | - | 0.47 |
2011-03-30 | 0.54400 | 1.78 | quaterly | 92 | - | - | - | 0.45 |
2010-12-28 | 0.59400 | 2.05 | quaterly | 92 | - | - | - | 0.52 |
2010-09-27 | 0.56400 | 2.17 | quaterly | 91 | - | - | - | 0.54 |
2010-06-28 | 0.52200 | 2.13 | quaterly | 91 | - | - | - | 0.53 |
2010-03-29 | 0.46500 | 1.74 | quaterly | 91 | - | - | - | 0.43 |
2009-12-28 | 0.72100 | 2.80 | quaterly | 91 | - | - | - | 0.70 |
2009-09-28 | 0.51000 | 1.97 | quaterly | 97 | - | - | - | 0.52 |
2009-06-23 | 0.46100 | 2.31 | quaterly | 89 | - | - | - | 0.56 |
2009-03-26 | 0.53800 | 2.87 | quaterly | 90 | - | - | - | 0.71 |
2008-12-26 | 0.67200 | 3.35 | quaterly | 92 | - | - | - | 0.84 |
2008-09-25 | 0.66400 | 2.41 | quaterly | 91 | - | - | - | 0.60 |
2008-06-26 | 0.59600 | 2.04 | quaterly | 91 | - | - | - | 0.51 |
2008-03-27 | 0.61800 | 1.92 | quaterly | 97 | - | - | - | 0.51 |
2007-12-21 | 0.75900 | 2.25 | quaterly | 91 | - | - | - | 0.56 |
2007-09-21 | 0.64800 | 1.86 | quaterly | 91 | - | - | - | 0.46 |
2007-06-22 | 0.60900 | 1.78 | quaterly | 91 | - | - | - | 0.44 |
2007-03-23 | 0.57900 | 1.85 | quaterly | 87 | - | - | - | 0.44 |
2006-12-26 | 0.67700 | 2.01 | quaterly | 95 | - | - | - | 0.52 |
2006-09-22 | 0.54700 | 1.83 | quaterly | 91 | - | - | - | 0.46 |
2006-06-23 | 0.52900 | 1.73 | quaterly | 98 | - | - | - | 0.47 |
2006-03-17 | 0.51600 | 2.00 | quaterly | 79 | - | - | - | 0.43 |
2005-12-28 | 0.60800 | 2.01 | quaterly | 96 | - | - | - | 0.53 |
2005-09-23 | 0.56700 | 2.05 | quaterly | 91 | - | - | - | 0.51 |
2005-06-24 | 0.44600 | 1.61 | quaterly | 93 | - | - | - | 0.41 |
2005-03-23 | 0.45700 | 1.69 | quaterly | 92 | - | - | - | 0.43 |
2004-12-21 | 0.83700 | 3.15 | quaterly | 88 | - | - | - | 0.76 |
2004-09-24 | 0.44600 | 1.76 | quaterly | 91 | - | - | - | 0.44 |
2004-06-25 | 0.37600 | 18.87 | monthly | 7 | - | - | - | 0.36 |
2004-06-18 | 0.37600 | 1.57 | quaterly | 84 | - | - | - | 0.36 |
2004-03-26 | 0.38700 | 19.90 | monthly | 7 | - | - | - | 0.38 |
2004-03-19 | 0.38700 | 1.59 | quaterly | 87 | - | - | - | 0.38 |
2003-12-23 | 0.48600 | 2.01 | quaterly | 88 | - | - | - | 0.48 |
2003-09-26 | 0.38600 | 1.58 | quaterly | 98 | - | - | - | 0.42 |
2003-06-20 | 0.33500 | 1.60 | quaterly | 84 | - | - | - | 0.37 |
2003-03-28 | 0.34500 | 0.43 | reintroduced | 371 | - | - | - | 0.44 |
2002-03-22 | 0.32000 | 0.61 | custom | 182 | - | - | - | 0.30 |
2001-09-21 | 0.36200 | 1.65 | quaterly | 91 | - | - | - | 0.41 |
2001-06-22 | 0.31000 | 0.18 | reintroduced | 548 | - | - | - | 0.28 |
1999-12-22 | 0.94700 | 0.49 | reintroduced | 544 | - | - | - | 0.72 |
1998-06-26 | 0.31500 | 0.20 | reintroduced | 0 | - | - | - | 0.30 |
VIIIX Stock Splits
This table shows VIIIX stock splits.
There are no VIIIX stock splits to display.
VIIIX Basic Information
-
Ticker, symbol:VIIIX
-
Full title:Vanguard Institutional Index Fund Institutional Plus Shares
-
First trading day:
-
Last trading day:
-
Total trading days:5,985
-
Last close price:324.60 (+0.93%)
-
Stock Exchange:Nasdaq
-
Address:Vanguard Institutional Index Funds
-
Description:The investment seeks to track the performance of a benchmark index that measures the investment return of large-capitalization stocks. The fund employs an indexing investment approach designed to track the performance of the S&P 500 Index, a widely recognized benchmark of U.S. stock market performance that is dominated by the stocks of large U.S. companies. The advisor attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the index, holding each stock in approximately the same proportion as its weighting in the index.
-
Phone number:888-809-8102
Best intraday sessions of VIIIX
This table shows top 0 best intraday sessions of VIIIX.
No data to display.
Worst intraday sessions of VIIIX
This table shows the worst 0 intraday sessions of VIIIX.
No data to display.
Best after-hours sessions of VIIIX
This table shows top 0 best after-hours sessions of VIIIX.
Worst after-hours sessions of VIIIX
This table shows the worst 0 after-hours sessions of VIIIX.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:51:24