![VRSN Logo, Verisign Inc Logo](/logos/V/R/VRSN.png)
VRSN stock overview
Verisign Inc
- VRSN IPO: 1998-01-30
- 202.00 (+0.99%)
- 22.75B market cap
- 6,310 trading days in total
- VRSN Latest trading day: 2023-02-23
- NasdaqGS
- Technology
- EDP Services
- Mr. D. Bidzos
- 872 full-time employees
- Reston, VIRGINIA
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
VRSN Latest trading days
This table contains the list of 500 latest trading days of VRSN.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading dates ranges from 2018-02-26 to 2023-02-23.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 206.53 | 0.02 | 0.03 | 591,853 | 206.45 | 208.62 | 204.29 | 2.13 | 0.05 | -0.02 | |
6310 | 2023-02-23 | 202.00 | 1.02 | -0.50 | 487,780 | 203.70 | 204.45 | 200.95 | 1.72 | -0.83 | 0.00 |
6309 | 2023-02-22 | 203.02 | 0.85 | -0.42 | 596,311 | 204.94 | 205.20 | 201.94 | 1.59 | -0.94 | 0.33 |
6308 | 2023-02-21 | 203.87 | 0.84 | -0.41 | 633,694 | 203.27 | 205.41 | 202.62 | 1.37 | 0.30 | 0.52 |
6307 | 2023-02-17 | 204.71 | 2.71 | -1.31 | 732,725 | 206.71 | 206.71 | 203.85 | 1.38 | -0.97 | -0.70 |
6306 | 2023-02-16 | 207.42 | 6.16 | -2.88 | 459,773 | 210.25 | 210.46 | 207.25 | 1.53 | -1.35 | -0.34 |
6305 | 2023-02-15 | 213.58 | 0.24 | -0.11 | 614,911 | 212.53 | 214.00 | 210.42 | 1.68 | 0.49 | -1.56 |
6304 | 2023-02-14 | 213.82 | 0.95 | 0.45 | 562,904 | 212.74 | 215.34 | 212.05 | 1.55 | 0.51 | -0.60 |
6303 | 2023-02-13 | 212.87 | 2.69 | 1.28 | 577,827 | 210.66 | 213.05 | 209.44 | 1.71 | 1.05 | -0.06 |
6302 | 2023-02-10 | 210.18 | 2.09 | 1.00 | 1,353,025 | 203.50 | 211.57 | 197.84 | 6.75 | 3.28 | 0.23 |
6301 | 2023-02-09 | 208.09 | 4.27 | -2.01 | 900,401 | 213.79 | 214.62 | 207.16 | 3.49 | -2.67 | -2.21 |
6300 | 2023-02-08 | 212.36 | 3.50 | -1.62 | 471,765 | 214.23 | 215.01 | 211.46 | 1.66 | -0.87 | 0.67 |
6299 | 2023-02-07 | 215.86 | 2.13 | 1.00 | 635,954 | 212.78 | 216.19 | 210.63 | 2.61 | 1.45 | -0.76 |
6298 | 2023-02-06 | 213.73 | 4.00 | -1.84 | 514,616 | 216.15 | 216.81 | 212.76 | 1.87 | -1.12 | -0.44 |
6297 | 2023-02-03 | 217.73 | 4.64 | -2.09 | 484,308 | 219.08 | 220.02 | 216.72 | 1.51 | -0.62 | -0.73 |
6296 | 2023-02-02 | 222.37 | 1.64 | 0.74 | 346,054 | 222.90 | 224.56 | 221.27 | 1.48 | -0.24 | -1.48 |
6295 | 2023-02-01 | 220.73 | 2.68 | 1.23 | 498,985 | 217.22 | 221.42 | 216.54 | 2.25 | 1.62 | 0.98 |
6294 | 2023-01-31 | 218.05 | 1.86 | 0.86 | 372,832 | 217.24 | 218.08 | 216.13 | 0.90 | 0.37 | -0.38 |
6293 | 2023-01-30 | 216.19 | 2.33 | -1.07 | 318,197 | 217.90 | 219.84 | 215.87 | 1.82 | -0.78 | 0.49 |
6292 | 2023-01-27 | 218.52 | 0.63 | 0.29 | 352,583 | 216.94 | 219.60 | 216.94 | 1.23 | 0.73 | -0.28 |
6291 | 2023-01-26 | 217.89 | 2.94 | 1.37 | 343,387 | 216.10 | 217.95 | 216.10 | 0.86 | 0.83 | -0.44 |
6290 | 2023-01-25 | 214.95 | 0.56 | -0.26 | 342,953 | 213.83 | 215.21 | 211.97 | 1.52 | 0.52 | 0.54 |
6289 | 2023-01-24 | 215.51 | 0.00 | 0.00 | 536,960 | 215.02 | 217.32 | 213.64 | 1.71 | 0.23 | -0.78 |
6288 | 2023-01-23 | 215.51 | 0.60 | 0.28 | 745,075 | 214.60 | 218.46 | 212.41 | 2.82 | 0.42 | -0.23 |
6287 | 2023-01-20 | 214.91 | 3.27 | 1.55 | 575,508 | 212.25 | 215.27 | 210.68 | 2.16 | 1.25 | -0.14 |
6286 | 2023-01-19 | 211.64 | 0.68 | -0.32 | 571,400 | 210.67 | 213.69 | 210.02 | 1.74 | 0.46 | 0.29 |
6285 | 2023-01-18 | 212.32 | 2.16 | -1.01 | 564,316 | 215.19 | 217.60 | 211.79 | 2.70 | -1.33 | -0.78 |
6284 | 2023-01-17 | 214.48 | 0.57 | 0.27 | 554,253 | 213.89 | 216.87 | 213.89 | 1.39 | 0.28 | 0.33 |
6283 | 2023-01-13 | 213.91 | 0.97 | 0.46 | 443,443 | 211.58 | 214.54 | 211.58 | 1.40 | 1.10 | -0.01 |
6282 | 2023-01-12 | 212.94 | 1.27 | 0.60 | 360,792 | 211.05 | 213.02 | 209.31 | 1.76 | 0.90 | -0.64 |
6281 | 2023-01-11 | 211.67 | 3.67 | 1.76 | 548,238 | 209.01 | 211.76 | 208.56 | 1.53 | 1.27 | -0.29 |
6280 | 2023-01-10 | 208.00 | 0.25 | -0.12 | 585,417 | 206.49 | 208.55 | 206.23 | 1.12 | 0.73 | 0.49 |
6279 | 2023-01-09 | 208.25 | 2.94 | 1.43 | 781,308 | 205.51 | 209.75 | 205.15 | 2.24 | 1.33 | -0.85 |
6278 | 2023-01-06 | 205.31 | 5.27 | 2.63 | 444,320 | 202.08 | 205.80 | 199.90 | 2.92 | 1.60 | 0.10 |
6277 | 2023-01-05 | 200.04 | 5.52 | -2.69 | 463,316 | 204.65 | 204.65 | 199.72 | 2.41 | -2.25 | 1.02 |
6276 | 2023-01-04 | 205.56 | 3.64 | 1.80 | 737,215 | 203.65 | 206.89 | 202.70 | 2.06 | 0.94 | -0.44 |
6275 | 2023-01-03 | 201.92 | 3.52 | -1.71 | 787,932 | 206.72 | 209.88 | 201.21 | 4.19 | -2.32 | 0.86 |
6274 | 2022-12-30 | 205.44 | 0.06 | 0.03 | 330,958 | 203.56 | 205.61 | 202.15 | 1.70 | 0.92 | 0.62 |
6273 | 2022-12-29 | 205.38 | 4.25 | 2.11 | 258,911 | 201.66 | 205.91 | 201.55 | 2.16 | 1.84 | -0.89 |
6272 | 2022-12-28 | 201.13 | 2.94 | -1.44 | 349,575 | 203.78 | 205.71 | 201.00 | 2.31 | -1.30 | 0.26 |
6271 | 2022-12-27 | 204.07 | 0.35 | 0.17 | 378,409 | 203.81 | 205.24 | 202.28 | 1.45 | 0.13 | -0.14 |
6270 | 2022-12-23 | 203.72 | 0.29 | 0.14 | 350,408 | 201.83 | 203.88 | 200.13 | 1.86 | 0.94 | 0.04 |
6269 | 2022-12-22 | 203.43 | 1.38 | -0.67 | 392,844 | 202.60 | 203.57 | 200.17 | 1.68 | 0.41 | -0.79 |
6268 | 2022-12-21 | 204.81 | 2.07 | 1.02 | 647,452 | 203.32 | 205.59 | 202.52 | 1.51 | 0.73 | -1.08 |
6267 | 2022-12-20 | 202.74 | 2.25 | 1.12 | 754,409 | 198.86 | 203.71 | 198.48 | 2.63 | 1.95 | 0.29 |
6266 | 2022-12-19 | 200.49 | 0.16 | -0.08 | 801,351 | 200.75 | 202.87 | 198.53 | 2.16 | -0.13 | -0.81 |
6265 | 2022-12-16 | 200.65 | 0.98 | 0.49 | 4,804,548 | 197.77 | 201.80 | 196.19 | 2.84 | 1.46 | 0.05 |
6264 | 2022-12-15 | 199.67 | 1.19 | -0.59 | 878,446 | 202.41 | 202.60 | 198.15 | 2.20 | -1.35 | -0.95 |
6263 | 2022-12-14 | 200.86 | 1.49 | -0.74 | 705,920 | 202.10 | 203.89 | 197.58 | 3.12 | -0.61 | 0.77 |
6262 | 2022-12-13 | 202.35 | 2.66 | 1.33 | 717,894 | 209.15 | 209.15 | 199.94 | 4.40 | -3.25 | -0.12 |
6261 | 2022-12-12 | 199.69 | 2.02 | 1.02 | 806,641 | 197.10 | 199.71 | 195.31 | 2.23 | 1.31 | 4.74 |
6260 | 2022-12-09 | 197.67 | 0.27 | 0.14 | 436,652 | 197.31 | 198.92 | 195.11 | 1.93 | 0.18 | -0.29 |
6259 | 2022-12-08 | 197.40 | 1.41 | 0.72 | 626,798 | 196.46 | 198.35 | 194.88 | 1.77 | 0.48 | -0.05 |
6258 | 2022-12-07 | 195.99 | 1.46 | -0.74 | 468,444 | 198.03 | 199.21 | 195.64 | 1.80 | -1.03 | 0.24 |
6257 | 2022-12-06 | 197.45 | 0.16 | 0.08 | 582,761 | 197.09 | 197.68 | 193.83 | 1.95 | 0.18 | 0.29 |
6256 | 2022-12-05 | 197.29 | 4.81 | -2.38 | 659,910 | 200.22 | 200.36 | 196.53 | 1.91 | -1.46 | -0.10 |
6255 | 2022-12-02 | 202.10 | 2.47 | -1.21 | 580,632 | 200.70 | 202.96 | 199.40 | 1.77 | 0.70 | -0.93 |
6254 | 2022-12-01 | 204.57 | 4.76 | 2.38 | 762,047 | 203.00 | 205.38 | 201.99 | 1.67 | 0.77 | -1.89 |
6253 | 2022-11-30 | 199.81 | 4.85 | 2.49 | 2,297,208 | 195.16 | 202.74 | 191.26 | 5.88 | 2.38 | 1.60 |
6252 | 2022-11-29 | 194.96 | 2.79 | -1.41 | 366,097 | 196.89 | 197.35 | 193.46 | 1.98 | -0.98 | 0.10 |
6251 | 2022-11-28 | 197.75 | 1.12 | -0.56 | 488,208 | 198.10 | 199.52 | 196.94 | 1.30 | -0.18 | -0.43 |
6250 | 2022-11-25 | 198.87 | 0.44 | -0.22 | 278,499 | 198.00 | 199.07 | 195.90 | 1.60 | 0.44 | -0.39 |
6249 | 2022-11-23 | 199.31 | 1.65 | 0.83 | 365,301 | 198.34 | 200.31 | 198.05 | 1.14 | 0.49 | -0.66 |
6248 | 2022-11-22 | 197.66 | 2.15 | 1.10 | 443,744 | 197.06 | 198.29 | 195.00 | 1.67 | 0.30 | 0.34 |
6247 | 2022-11-21 | 195.51 | 1.26 | 0.65 | 418,479 | 194.51 | 196.59 | 194.51 | 1.07 | 0.51 | 0.79 |
6246 | 2022-11-18 | 194.25 | 1.30 | -0.66 | 408,809 | 197.17 | 197.94 | 192.83 | 2.59 | -1.48 | 0.13 |
6245 | 2022-11-17 | 195.55 | 2.00 | -1.01 | 513,682 | 194.73 | 196.58 | 193.23 | 1.72 | 0.42 | 0.83 |
6244 | 2022-11-16 | 197.55 | 2.02 | 1.03 | 444,615 | 195.63 | 197.69 | 194.05 | 1.86 | 0.98 | -1.43 |
6243 | 2022-11-15 | 195.53 | 5.08 | 2.67 | 489,537 | 195.25 | 196.70 | 192.98 | 1.91 | 0.14 | 0.05 |
6242 | 2022-11-14 | 190.45 | 1.94 | -1.01 | 521,950 | 191.07 | 193.60 | 190.27 | 1.74 | -0.32 | 2.52 |
6241 | 2022-11-11 | 192.39 | 1.27 | 0.66 | 547,211 | 190.24 | 193.28 | 189.75 | 1.86 | 1.13 | -0.69 |
6240 | 2022-11-10 | 191.12 | 12.80 | 7.18 | 835,961 | 186.55 | 191.37 | 186.41 | 2.66 | 2.45 | -0.46 |
6239 | 2022-11-09 | 178.32 | 2.41 | -1.33 | 603,542 | 179.53 | 181.87 | 178.13 | 2.08 | -0.67 | 4.62 |
6238 | 2022-11-08 | 180.73 | 2.85 | 1.60 | 587,675 | 179.11 | 183.82 | 177.90 | 3.31 | 0.90 | -0.66 |
6237 | 2022-11-07 | 177.88 | 1.19 | 0.67 | 582,432 | 177.81 | 178.52 | 175.20 | 1.87 | 0.04 | 0.69 |
6236 | 2022-11-04 | 176.69 | 3.50 | -1.94 | 822,550 | 181.76 | 181.83 | 175.28 | 3.60 | -2.79 | 0.63 |
6235 | 2022-11-03 | 180.19 | 6.42 | -3.44 | 489,743 | 184.10 | 185.07 | 180.01 | 2.75 | -2.12 | 0.87 |
6234 | 2022-11-02 | 186.61 | 10.36 | -5.26 | 674,256 | 196.27 | 196.42 | 186.52 | 5.04 | -4.92 | -1.35 |
6233 | 2022-11-01 | 196.97 | 3.49 | -1.74 | 570,597 | 202.05 | 202.72 | 196.86 | 2.90 | -2.51 | -0.36 |
6232 | 2022-10-31 | 200.46 | 2.91 | -1.43 | 953,369 | 202.37 | 202.97 | 199.94 | 1.50 | -0.94 | 0.79 |
6231 | 2022-10-28 | 203.37 | 17.58 | 9.46 | 1,370,687 | 195.19 | 203.65 | 193.83 | 5.03 | 4.19 | -0.49 |
6230 | 2022-10-27 | 185.79 | 0.80 | 0.43 | 769,132 | 184.40 | 187.00 | 183.53 | 1.88 | 0.75 | 5.06 |
6229 | 2022-10-26 | 184.99 | 2.83 | -1.51 | 579,737 | 186.54 | 190.10 | 184.54 | 2.98 | -0.83 | -0.32 |
6228 | 2022-10-25 | 187.82 | 5.62 | 3.08 | 522,215 | 183.38 | 187.94 | 183.38 | 2.49 | 2.42 | -0.68 |
6227 | 2022-10-24 | 182.20 | 3.05 | 1.70 | 512,354 | 180.80 | 182.92 | 179.04 | 2.15 | 0.77 | 0.65 |
6226 | 2022-10-21 | 179.15 | 0.48 | 0.27 | 813,207 | 177.06 | 179.67 | 174.45 | 2.95 | 1.18 | 0.92 |
6225 | 2022-10-20 | 178.67 | 3.43 | -1.88 | 668,507 | 182.49 | 183.85 | 178.58 | 2.89 | -2.09 | -0.90 |
6224 | 2022-10-19 | 182.10 | 0.79 | -0.43 | 562,168 | 181.31 | 182.81 | 180.45 | 1.30 | 0.44 | 0.21 |
6223 | 2022-10-18 | 182.89 | 3.34 | 1.86 | 651,107 | 183.81 | 184.71 | 180.89 | 2.08 | -0.50 | -0.86 |
6222 | 2022-10-17 | 179.55 | 5.47 | 3.14 | 419,372 | 177.73 | 181.20 | 177.73 | 1.95 | 1.02 | 2.37 |
6221 | 2022-10-14 | 174.08 | 2.77 | -1.57 | 521,401 | 179.16 | 179.66 | 173.82 | 3.26 | -2.84 | 2.10 |
6220 | 2022-10-13 | 176.85 | 1.17 | 0.67 | 722,725 | 171.00 | 178.55 | 169.24 | 5.44 | 3.42 | 1.31 |
6219 | 2022-10-12 | 175.68 | 0.79 | 0.45 | 506,481 | 175.51 | 176.67 | 174.75 | 1.09 | 0.10 | -2.66 |
6218 | 2022-10-11 | 174.89 | 2.10 | -1.19 | 591,310 | 177.03 | 177.54 | 173.91 | 2.05 | -1.21 | 0.35 |
6217 | 2022-10-10 | 176.99 | 0.87 | -0.49 | 412,883 | 178.75 | 178.75 | 175.08 | 2.05 | -0.98 | 0.02 |
6216 | 2022-10-07 | 177.86 | 4.22 | -2.32 | 713,672 | 180.08 | 180.68 | 177.09 | 1.99 | -1.23 | 0.50 |
6215 | 2022-10-06 | 182.08 | 1.79 | -0.97 | 642,480 | 184.14 | 185.04 | 180.90 | 2.25 | -1.12 | -1.10 |
6214 | 2022-10-05 | 183.87 | 0.41 | 0.22 | 789,156 | 182.59 | 185.14 | 180.20 | 2.71 | 0.70 | 0.15 |
6213 | 2022-10-04 | 183.46 | 4.16 | 2.32 | 1,061,086 | 174.98 | 183.65 | 174.98 | 4.95 | 4.85 | -0.47 |
6212 | 2022-10-03 | 179.30 | 5.60 | 3.22 | 562,541 | 174.79 | 180.02 | 174.42 | 3.20 | 2.58 | -2.41 |
6211 | 2022-09-30 | 173.70 | 2.47 | -1.40 | 552,086 | 176.49 | 178.94 | 173.51 | 3.08 | -1.58 | 0.63 |
6210 | 2022-09-29 | 176.17 | 1.12 | -0.63 | 745,780 | 175.90 | 176.29 | 174.10 | 1.25 | 0.15 | 0.18 |
6209 | 2022-09-28 | 177.29 | 4.76 | 2.76 | 633,829 | 174.54 | 177.87 | 173.99 | 2.22 | 1.58 | -0.78 |
6208 | 2022-09-27 | 172.53 | 0.85 | -0.49 | 532,917 | 174.79 | 176.91 | 171.58 | 3.05 | -1.29 | 1.17 |
6207 | 2022-09-26 | 173.38 | 0.32 | -0.18 | 801,662 | 173.85 | 178.21 | 173.25 | 2.85 | -0.27 | 0.81 |
6206 | 2022-09-23 | 173.70 | 0.94 | -0.54 | 596,739 | 174.37 | 175.44 | 171.14 | 2.47 | -0.38 | 0.09 |
6205 | 2022-09-22 | 174.64 | 2.08 | -1.18 | 528,739 | 175.28 | 176.85 | 174.59 | 1.29 | -0.37 | -0.15 |
6204 | 2022-09-21 | 176.72 | 1.99 | 1.14 | 1,058,044 | 177.20 | 182.15 | 176.24 | 3.34 | -0.27 | -0.81 |
6203 | 2022-09-20 | 174.73 | 1.54 | -0.87 | 875,679 | 175.10 | 175.88 | 173.15 | 1.56 | -0.21 | 1.41 |
6202 | 2022-09-19 | 176.27 | 1.24 | 0.71 | 854,701 | 174.42 | 176.90 | 174.32 | 1.48 | 1.06 | -0.66 |
6201 | 2022-09-16 | 175.03 | 0.41 | 0.23 | 2,017,590 | 173.74 | 176.21 | 171.93 | 2.46 | 0.74 | -0.35 |
6200 | 2022-09-15 | 174.62 | 3.72 | -2.09 | 806,585 | 177.85 | 178.61 | 174.39 | 2.37 | -1.82 | -0.50 |
6199 | 2022-09-14 | 178.34 | 0.41 | -0.23 | 590,245 | 179.73 | 182.11 | 177.09 | 2.79 | -0.77 | -0.27 |
6198 | 2022-09-13 | 178.75 | 10.29 | -5.44 | 663,754 | 184.15 | 184.47 | 178.19 | 3.41 | -2.93 | 0.55 |
6197 | 2022-09-12 | 189.04 | 1.52 | -0.80 | 711,410 | 190.25 | 191.76 | 187.49 | 2.24 | -0.64 | -2.59 |
6196 | 2022-09-09 | 190.56 | 3.23 | 1.72 | 392,534 | 187.79 | 190.81 | 187.79 | 1.61 | 1.48 | -0.16 |
6195 | 2022-09-08 | 187.33 | 0.80 | 0.43 | 441,934 | 185.20 | 189.65 | 184.01 | 3.05 | 1.15 | 0.25 |
6194 | 2022-09-07 | 186.53 | 4.24 | 2.33 | 688,987 | 183.53 | 187.29 | 183.20 | 2.23 | 1.63 | -0.71 |
6193 | 2022-09-06 | 182.29 | 0.84 | 0.46 | 416,513 | 181.85 | 183.85 | 179.93 | 2.16 | 0.24 | 0.68 |
6192 | 2022-09-02 | 181.45 | 0.98 | -0.54 | 448,525 | 183.14 | 185.54 | 180.34 | 2.84 | -0.92 | 0.22 |
6191 | 2022-09-01 | 182.43 | 0.21 | 0.12 | 478,404 | 181.13 | 184.74 | 178.97 | 3.19 | 0.72 | 0.39 |
6190 | 2022-08-31 | 182.22 | 0.47 | 0.26 | 901,836 | 183.07 | 183.39 | 180.45 | 1.61 | -0.46 | -0.60 |
6189 | 2022-08-30 | 181.75 | 2.33 | -1.27 | 409,899 | 184.02 | 184.75 | 179.98 | 2.59 | -1.23 | 0.73 |
6188 | 2022-08-29 | 184.08 | 3.43 | -1.83 | 413,417 | 185.69 | 187.23 | 183.58 | 1.97 | -0.87 | -0.03 |
6187 | 2022-08-26 | 187.51 | 7.10 | -3.65 | 404,953 | 194.80 | 194.94 | 187.33 | 3.91 | -3.74 | -0.97 |
6186 | 2022-08-25 | 194.61 | 1.23 | 0.64 | 355,278 | 194.51 | 194.69 | 192.03 | 1.37 | 0.05 | 0.10 |
6185 | 2022-08-24 | 193.38 | 0.80 | -0.41 | 307,768 | 194.11 | 195.01 | 193.33 | 0.87 | -0.38 | 0.58 |
6184 | 2022-08-23 | 194.18 | 1.83 | -0.93 | 277,911 | 195.86 | 197.10 | 194.05 | 1.56 | -0.86 | -0.04 |
6183 | 2022-08-22 | 196.01 | 5.46 | -2.71 | 474,047 | 199.97 | 200.50 | 195.52 | 2.49 | -1.98 | -0.08 |
6182 | 2022-08-19 | 201.47 | 5.00 | -2.42 | 586,483 | 204.29 | 204.29 | 199.91 | 2.14 | -1.38 | -0.74 |
6181 | 2022-08-18 | 206.47 | 1.69 | 0.83 | 600,568 | 204.62 | 206.59 | 203.94 | 1.30 | 0.90 | -1.06 |
6180 | 2022-08-17 | 204.78 | 0.78 | 0.38 | 517,202 | 202.49 | 206.30 | 201.39 | 2.42 | 1.13 | -0.08 |
6179 | 2022-08-16 | 204.00 | 0.33 | -0.16 | 361,664 | 204.21 | 205.16 | 202.70 | 1.20 | -0.10 | -0.74 |
6178 | 2022-08-15 | 204.33 | 2.24 | 1.11 | 448,794 | 201.84 | 205.29 | 198.73 | 3.25 | 1.23 | -0.06 |
6177 | 2022-08-12 | 202.09 | 4.81 | 2.44 | 372,737 | 198.70 | 202.56 | 198.15 | 2.22 | 1.71 | -0.12 |
6176 | 2022-08-11 | 197.28 | 2.57 | -1.29 | 419,581 | 201.00 | 201.00 | 197.01 | 1.99 | -1.85 | 0.72 |
6175 | 2022-08-10 | 199.85 | 3.61 | 1.84 | 422,303 | 200.07 | 200.43 | 198.41 | 1.01 | -0.11 | 0.58 |
6174 | 2022-08-09 | 196.24 | 1.41 | -0.71 | 481,937 | 197.83 | 197.83 | 195.22 | 1.32 | -0.80 | 1.95 |
6173 | 2022-08-08 | 197.65 | 1.05 | -0.53 | 394,158 | 200.08 | 200.68 | 197.25 | 1.71 | -1.21 | 0.09 |
6172 | 2022-08-05 | 198.70 | 1.50 | 0.76 | 499,440 | 193.87 | 199.01 | 193.80 | 2.69 | 2.49 | 0.69 |
6171 | 2022-08-04 | 197.20 | 1.66 | 0.85 | 465,061 | 195.54 | 197.23 | 194.66 | 1.31 | 0.85 | -1.69 |
6170 | 2022-08-03 | 195.54 | 2.43 | 1.26 | 423,633 | 192.95 | 196.18 | 192.88 | 1.71 | 1.34 | 0.00 |
6169 | 2022-08-02 | 193.11 | 0.01 | -0.01 | 715,159 | 192.00 | 194.67 | 191.31 | 1.75 | 0.58 | -0.08 |
6168 | 2022-08-01 | 193.12 | 3.96 | 2.09 | 859,426 | 187.47 | 193.44 | 186.77 | 3.56 | 3.01 | -0.58 |
6167 | 2022-07-29 | 189.16 | 6.62 | 3.63 | 1,361,835 | 180.85 | 189.80 | 179.68 | 5.60 | 4.59 | -0.89 |
6166 | 2022-07-28 | 182.54 | 1.15 | 0.63 | 730,682 | 181.29 | 183.18 | 178.88 | 2.37 | 0.69 | -0.93 |
6165 | 2022-07-27 | 181.39 | 4.11 | 2.32 | 558,640 | 178.25 | 182.21 | 178.01 | 2.36 | 1.76 | -0.06 |
6164 | 2022-07-26 | 177.28 | 4.16 | -2.29 | 686,548 | 180.92 | 181.48 | 176.37 | 2.82 | -2.01 | 0.55 |
6163 | 2022-07-25 | 181.44 | 3.86 | -2.08 | 550,386 | 185.83 | 185.83 | 180.03 | 3.12 | -2.36 | -0.29 |
6162 | 2022-07-22 | 185.30 | 1.46 | -0.78 | 598,278 | 186.76 | 188.62 | 183.97 | 2.49 | -0.78 | 0.29 |
6161 | 2022-07-21 | 186.76 | 3.18 | 1.73 | 487,027 | 184.00 | 187.00 | 183.47 | 1.92 | 1.50 | 0.00 |
6160 | 2022-07-20 | 183.58 | 1.76 | 0.97 | 638,547 | 182.65 | 185.10 | 182.06 | 1.66 | 0.51 | 0.23 |
6159 | 2022-07-19 | 181.82 | 6.19 | 3.52 | 538,886 | 177.28 | 182.32 | 177.28 | 2.84 | 2.56 | 0.46 |
6158 | 2022-07-18 | 175.63 | 1.85 | -1.04 | 559,861 | 177.75 | 179.44 | 174.99 | 2.50 | -1.19 | 0.94 |
6157 | 2022-07-15 | 177.48 | 3.49 | 2.01 | 439,753 | 175.91 | 177.53 | 175.39 | 1.22 | 0.89 | 0.15 |
6156 | 2022-07-14 | 173.99 | 1.28 | -0.73 | 373,813 | 173.91 | 174.93 | 171.18 | 2.16 | 0.05 | 1.10 |
6155 | 2022-07-13 | 175.27 | 0.84 | 0.48 | 448,249 | 171.49 | 176.32 | 171.03 | 3.08 | 2.20 | -0.78 |
6154 | 2022-07-12 | 174.43 | 1.41 | -0.80 | 559,323 | 176.68 | 178.01 | 173.76 | 2.41 | -1.27 | -1.69 |
6153 | 2022-07-11 | 175.84 | 2.79 | -1.56 | 389,139 | 176.97 | 177.58 | 175.25 | 1.32 | -0.64 | 0.48 |
6152 | 2022-07-08 | 178.63 | 0.01 | 0.01 | 507,910 | 177.34 | 179.07 | 175.78 | 1.86 | 0.73 | -0.93 |
6151 | 2022-07-07 | 178.62 | 2.56 | 1.45 | 508,033 | 175.56 | 179.38 | 174.10 | 3.01 | 1.74 | -0.72 |
6150 | 2022-07-06 | 176.06 | 3.76 | 2.18 | 583,090 | 173.44 | 177.53 | 172.63 | 2.83 | 1.51 | -0.28 |
6149 | 2022-07-05 | 172.30 | 1.49 | 0.87 | 598,885 | 169.18 | 172.38 | 166.83 | 3.28 | 1.84 | 0.66 |
6148 | 2022-07-01 | 170.81 | 3.48 | 2.08 | 511,131 | 167.01 | 171.89 | 162.85 | 5.41 | 2.28 | -0.95 |
6147 | 2022-06-30 | 167.33 | 1.07 | 0.64 | 805,075 | 165.19 | 169.83 | 165.19 | 2.81 | 1.30 | -0.19 |
6146 | 2022-06-29 | 166.26 | 2.00 | 1.22 | 562,710 | 164.50 | 166.88 | 163.22 | 2.22 | 1.07 | -0.64 |
6145 | 2022-06-28 | 164.26 | 4.59 | -2.72 | 507,074 | 168.97 | 170.62 | 163.67 | 4.11 | -2.79 | 0.15 |
6144 | 2022-06-27 | 168.85 | 0.42 | -0.25 | 477,505 | 169.08 | 170.15 | 167.52 | 1.56 | -0.14 | 0.07 |
6143 | 2022-06-24 | 169.27 | 5.38 | 3.28 | 1,042,619 | 164.55 | 169.66 | 163.94 | 3.48 | 2.87 | -0.11 |
6142 | 2022-06-23 | 163.89 | 6.12 | 3.88 | 543,068 | 160.18 | 164.49 | 159.69 | 3.00 | 2.32 | 0.40 |
6141 | 2022-06-22 | 157.77 | 2.91 | -1.81 | 1,244,152 | 159.57 | 161.03 | 157.34 | 2.31 | -1.13 | 1.53 |
6140 | 2022-06-21 | 160.68 | 3.14 | 1.99 | 577,820 | 159.79 | 163.05 | 159.79 | 2.04 | 0.56 | -0.69 |
6139 | 2022-06-17 | 157.54 | 1.03 | 0.66 | 1,406,262 | 156.51 | 159.20 | 155.28 | 2.50 | 0.66 | 1.43 |
6138 | 2022-06-16 | 156.51 | 7.37 | -4.50 | 1,155,594 | 160.11 | 160.80 | 155.57 | 3.27 | -2.25 | 0.00 |
6137 | 2022-06-15 | 163.88 | 2.70 | 1.68 | 647,478 | 163.79 | 170.31 | 161.47 | 5.40 | 0.05 | -2.30 |
6136 | 2022-06-14 | 161.18 | 1.49 | -0.92 | 500,665 | 163.27 | 164.04 | 159.94 | 2.51 | -1.28 | 1.62 |
6135 | 2022-06-13 | 162.67 | 6.43 | -3.80 | 620,267 | 165.12 | 166.29 | 162.02 | 2.59 | -1.48 | 0.37 |
6134 | 2022-06-10 | 169.10 | 4.51 | -2.60 | 504,085 | 172.00 | 172.06 | 168.49 | 2.08 | -1.69 | -2.35 |
6133 | 2022-06-09 | 173.61 | 3.60 | -2.03 | 568,204 | 176.92 | 177.86 | 173.46 | 2.49 | -1.87 | -0.93 |
6132 | 2022-06-08 | 177.21 | 1.87 | -1.04 | 371,312 | 178.50 | 180.42 | 176.52 | 2.18 | -0.72 | -0.16 |
6131 | 2022-06-07 | 179.08 | 1.32 | 0.74 | 485,598 | 176.15 | 179.39 | 175.87 | 2.00 | 1.66 | -0.32 |
6130 | 2022-06-06 | 177.76 | 0.06 | 0.03 | 515,814 | 179.14 | 180.79 | 177.01 | 2.11 | -0.77 | -0.91 |
6129 | 2022-06-03 | 177.70 | 2.63 | -1.46 | 597,986 | 178.23 | 179.11 | 176.49 | 1.47 | -0.30 | 0.81 |
6128 | 2022-06-02 | 180.33 | 5.96 | 3.42 | 782,957 | 174.46 | 182.27 | 174.46 | 4.48 | 3.36 | -1.16 |
6127 | 2022-06-01 | 174.37 | 0.18 | -0.10 | 798,247 | 175.46 | 176.82 | 172.05 | 2.72 | -0.62 | 0.05 |
6126 | 2022-05-31 | 174.55 | 1.77 | -1.00 | 948,588 | 175.20 | 176.19 | 172.97 | 1.84 | -0.37 | 0.52 |
6125 | 2022-05-27 | 176.32 | 3.61 | 2.09 | 466,596 | 173.85 | 176.70 | 173.85 | 1.64 | 1.42 | -0.64 |
6124 | 2022-05-26 | 172.71 | 1.73 | 1.01 | 430,024 | 171.19 | 174.60 | 170.87 | 2.18 | 0.89 | 0.66 |
6123 | 2022-05-25 | 170.98 | 4.36 | 2.62 | 679,858 | 166.37 | 172.64 | 165.95 | 4.02 | 2.77 | 0.12 |
6122 | 2022-05-24 | 166.62 | 0.09 | -0.05 | 564,099 | 164.99 | 167.62 | 164.10 | 2.13 | 0.99 | -0.15 |
6121 | 2022-05-23 | 166.71 | 1.15 | 0.69 | 558,733 | 166.71 | 167.61 | 164.74 | 1.72 | 0.00 | -1.03 |
6120 | 2022-05-20 | 165.56 | 2.11 | 1.29 | 1,623,220 | 165.59 | 166.43 | 159.69 | 4.07 | -0.02 | 0.69 |
6119 | 2022-05-19 | 163.45 | 0.93 | 0.57 | 842,368 | 162.09 | 166.02 | 162.05 | 2.45 | 0.84 | 1.31 |
6118 | 2022-05-18 | 162.52 | 6.00 | -3.56 | 911,987 | 166.16 | 166.69 | 162.30 | 2.64 | -2.19 | -0.26 |
6117 | 2022-05-17 | 168.52 | 3.97 | 2.41 | 914,119 | 167.47 | 168.65 | 164.87 | 2.26 | 0.63 | -1.40 |
6116 | 2022-05-16 | 164.55 | 0.56 | -0.34 | 912,266 | 163.69 | 166.13 | 162.65 | 2.13 | 0.53 | 1.77 |
6115 | 2022-05-13 | 165.11 | 0.70 | 0.43 | 1,628,726 | 166.98 | 168.61 | 164.48 | 2.47 | -1.12 | -0.86 |
6114 | 2022-05-12 | 164.41 | 2.53 | -1.52 | 1,109,881 | 165.91 | 166.87 | 162.64 | 2.55 | -0.90 | 1.56 |
6113 | 2022-05-11 | 166.94 | 0.75 | -0.45 | 944,710 | 165.92 | 170.54 | 165.92 | 2.78 | 0.61 | -0.62 |
6112 | 2022-05-10 | 167.69 | 2.83 | 1.72 | 1,053,432 | 168.05 | 169.33 | 164.85 | 2.67 | -0.21 | -1.06 |
6111 | 2022-05-09 | 164.86 | 7.19 | -4.18 | 1,193,016 | 169.44 | 170.31 | 164.44 | 3.46 | -2.70 | 1.93 |
6110 | 2022-05-06 | 172.05 | 3.70 | -2.11 | 922,699 | 173.68 | 175.30 | 170.42 | 2.81 | -0.94 | -1.52 |
6109 | 2022-05-05 | 175.75 | 10.73 | -5.75 | 1,098,538 | 184.15 | 184.15 | 174.02 | 5.50 | -4.56 | -1.18 |
6108 | 2022-05-04 | 186.48 | 3.34 | 1.82 | 970,600 | 181.95 | 186.74 | 178.80 | 4.36 | 2.49 | -1.25 |
6107 | 2022-05-03 | 183.14 | 8.14 | 4.65 | 1,516,872 | 175.50 | 183.42 | 174.40 | 5.14 | 4.35 | -0.65 |
6106 | 2022-05-02 | 175.00 | 3.69 | -2.07 | 1,687,220 | 178.77 | 181.01 | 173.15 | 4.40 | -2.11 | 0.29 |
6105 | 2022-04-29 | 178.69 | 29.73 | -14.26 | 2,316,169 | 185.21 | 190.00 | 178.15 | 6.40 | -3.52 | 0.04 |
6104 | 2022-04-28 | 208.42 | 4.81 | 2.36 | 1,088,672 | 206.03 | 209.54 | 204.65 | 2.37 | 1.16 | -11.14 |
6103 | 2022-04-27 | 203.61 | 1.97 | -0.96 | 515,596 | 206.34 | 208.23 | 202.96 | 2.55 | -1.32 | 1.19 |
6102 | 2022-04-26 | 205.58 | 5.59 | -2.65 | 800,886 | 210.16 | 210.16 | 205.39 | 2.27 | -2.18 | 0.37 |
6101 | 2022-04-25 | 211.17 | 5.32 | 2.58 | 543,376 | 206.29 | 211.28 | 205.94 | 2.59 | 2.37 | -0.48 |
6100 | 2022-04-22 | 205.85 | 6.70 | -3.15 | 584,822 | 212.07 | 212.18 | 205.68 | 3.07 | -2.93 | 0.21 |
6099 | 2022-04-21 | 212.55 | 6.88 | -3.14 | 365,571 | 219.87 | 220.80 | 211.91 | 4.04 | -3.33 | -0.23 |
6098 | 2022-04-20 | 219.43 | 1.15 | 0.53 | 418,355 | 220.00 | 220.85 | 218.75 | 0.95 | -0.26 | 0.20 |
6097 | 2022-04-19 | 218.28 | 4.96 | 2.33 | 329,330 | 212.72 | 218.61 | 212.16 | 3.03 | 2.61 | 0.79 |
6096 | 2022-04-18 | 213.32 | 2.08 | -0.97 | 392,736 | 215.35 | 216.10 | 211.18 | 2.28 | -0.94 | -0.28 |
6095 | 2022-04-15 | 215.40 | 0.00 | 0.00 | 579,619 | 215.57 | 216.34 | 213.59 | 1.28 | -0.08 | -0.02 |
6094 | 2022-04-14 | 215.40 | 0.07 | 0.03 | 579,641 | 215.57 | 216.34 | 213.59 | 1.28 | -0.08 | 0.08 |
6093 | 2022-04-13 | 215.33 | 1.99 | 0.93 | 309,479 | 213.85 | 215.78 | 213.42 | 1.10 | 0.69 | 0.11 |
6092 | 2022-04-12 | 213.34 | 0.51 | -0.24 | 358,531 | 216.74 | 217.42 | 213.14 | 1.97 | -1.57 | 0.24 |
6091 | 2022-04-11 | 213.85 | 4.93 | -2.25 | 433,158 | 217.31 | 218.07 | 213.60 | 2.06 | -1.59 | 1.35 |
6090 | 2022-04-08 | 218.78 | 1.92 | -0.87 | 422,311 | 219.82 | 221.80 | 217.98 | 1.74 | -0.47 | -0.67 |
6089 | 2022-04-07 | 220.70 | 0.70 | 0.32 | 406,694 | 218.93 | 222.23 | 218.65 | 1.64 | 0.81 | -0.40 |
6088 | 2022-04-06 | 220.00 | 3.40 | -1.52 | 535,055 | 221.71 | 222.65 | 217.46 | 2.34 | -0.77 | -0.49 |
6087 | 2022-04-05 | 223.40 | 3.15 | -1.39 | 457,416 | 226.90 | 228.35 | 222.72 | 2.48 | -1.54 | -0.76 |
6086 | 2022-04-04 | 226.55 | 1.28 | 0.57 | 462,233 | 226.08 | 228.80 | 225.91 | 1.28 | 0.21 | 0.15 |
6085 | 2022-04-01 | 225.27 | 2.81 | 1.26 | 593,322 | 222.24 | 225.40 | 220.25 | 2.32 | 1.36 | 0.36 |
6084 | 2022-03-31 | 222.46 | 0.34 | 0.15 | 584,248 | 222.89 | 225.96 | 222.13 | 1.72 | -0.19 | -0.10 |
6083 | 2022-03-30 | 222.12 | 0.82 | 0.37 | 373,911 | 220.38 | 222.36 | 219.42 | 1.33 | 0.79 | 0.35 |
6082 | 2022-03-29 | 221.30 | 1.56 | 0.71 | 601,718 | 221.74 | 222.77 | 219.14 | 1.64 | -0.20 | -0.42 |
6081 | 2022-03-28 | 219.74 | 3.99 | 1.85 | 293,371 | 216.82 | 219.81 | 214.71 | 2.35 | 1.35 | 0.91 |
6080 | 2022-03-25 | 215.75 | 0.64 | 0.30 | 387,546 | 215.72 | 216.54 | 211.57 | 2.30 | 0.01 | 0.50 |
6079 | 2022-03-24 | 215.11 | 3.28 | 1.55 | 532,812 | 213.59 | 215.21 | 211.58 | 1.70 | 0.71 | 0.28 |
6078 | 2022-03-23 | 211.83 | 6.25 | -2.87 | 524,056 | 216.84 | 217.25 | 211.36 | 2.72 | -2.31 | 0.83 |
6077 | 2022-03-22 | 218.08 | 3.16 | 1.47 | 448,362 | 214.60 | 218.67 | 214.14 | 2.11 | 1.62 | -0.57 |
6076 | 2022-03-21 | 214.92 | 5.83 | -2.64 | 568,544 | 217.95 | 219.02 | 212.42 | 3.03 | -1.39 | -0.15 |
6075 | 2022-03-18 | 220.75 | 8.09 | 3.80 | 2,173,797 | 212.46 | 222.07 | 212.10 | 4.69 | 3.90 | -1.27 |
6074 | 2022-03-17 | 212.66 | 6.31 | 3.06 | 650,221 | 207.58 | 212.68 | 206.32 | 3.06 | 2.45 | -0.09 |
6073 | 2022-03-16 | 206.35 | 1.96 | 0.96 | 708,870 | 207.58 | 209.34 | 201.06 | 3.99 | -0.59 | 0.60 |
6072 | 2022-03-15 | 204.39 | 4.96 | 2.49 | 809,627 | 200.83 | 204.44 | 199.18 | 2.62 | 1.77 | 1.56 |
6071 | 2022-03-14 | 199.43 | 4.73 | -2.32 | 599,828 | 204.23 | 206.27 | 198.53 | 3.79 | -2.35 | 0.70 |
6070 | 2022-03-11 | 204.16 | 4.12 | -1.98 | 438,066 | 210.84 | 210.84 | 203.89 | 3.30 | -3.17 | 0.03 |
6069 | 2022-03-10 | 208.28 | 1.31 | -0.63 | 699,894 | 206.89 | 208.68 | 203.43 | 2.54 | 0.67 | 1.23 |
6068 | 2022-03-09 | 209.59 | 2.76 | 1.33 | 776,592 | 210.54 | 210.91 | 206.41 | 2.14 | -0.45 | -1.29 |
6067 | 2022-03-08 | 206.83 | 8.02 | -3.73 | 565,171 | 214.21 | 215.51 | 206.54 | 4.19 | -3.45 | 1.79 |
6066 | 2022-03-07 | 214.85 | 3.02 | -1.39 | 546,026 | 216.64 | 218.75 | 214.82 | 1.81 | -0.83 | -0.30 |
6065 | 2022-03-04 | 217.87 | 0.86 | -0.39 | 461,714 | 217.97 | 218.86 | 215.14 | 1.71 | -0.05 | -0.56 |
6064 | 2022-03-03 | 218.73 | 0.88 | 0.40 | 414,394 | 220.49 | 220.49 | 217.59 | 1.32 | -0.80 | -0.35 |
6063 | 2022-03-02 | 217.85 | 1.81 | 0.84 | 518,316 | 217.09 | 218.83 | 213.46 | 2.47 | 0.35 | 1.21 |
6062 | 2022-03-01 | 216.04 | 2.32 | 1.09 | 655,411 | 213.38 | 218.35 | 213.32 | 2.36 | 1.25 | 0.49 |
6061 | 2022-02-28 | 213.72 | 0.47 | -0.22 | 429,738 | 211.05 | 214.01 | 210.42 | 1.70 | 1.27 | -0.16 |
6060 | 2022-02-25 | 214.19 | 4.37 | 2.08 | 549,403 | 210.61 | 214.40 | 209.12 | 2.51 | 1.70 | -1.47 |
6059 | 2022-02-24 | 209.82 | 6.88 | 3.39 | 636,400 | 199.79 | 210.25 | 199.32 | 5.47 | 5.02 | 0.38 |
6058 | 2022-02-23 | 202.94 | 3.73 | -1.80 | 481,163 | 207.31 | 208.31 | 202.59 | 2.76 | -2.11 | -1.55 |
6057 | 2022-02-22 | 206.67 | 1.55 | -0.74 | 520,092 | 207.90 | 209.69 | 206.13 | 1.71 | -0.59 | 0.31 |
6056 | 2022-02-18 | 208.22 | 0.15 | -0.07 | 460,494 | 208.25 | 210.91 | 207.91 | 1.44 | -0.01 | -0.15 |
6055 | 2022-02-17 | 208.37 | 3.88 | -1.83 | 551,626 | 210.44 | 210.71 | 207.04 | 1.74 | -0.98 | -0.06 |
6054 | 2022-02-16 | 212.25 | 4.05 | -1.87 | 416,949 | 214.39 | 214.64 | 210.18 | 2.08 | -1.00 | -0.85 |
6053 | 2022-02-15 | 216.30 | 2.74 | 1.28 | 427,389 | 216.89 | 218.45 | 214.21 | 1.95 | -0.27 | -0.88 |
6052 | 2022-02-14 | 213.56 | 0.67 | -0.31 | 539,114 | 214.68 | 215.40 | 211.81 | 1.67 | -0.52 | 1.56 |
6051 | 2022-02-11 | 214.23 | 1.51 | 0.71 | 986,603 | 223.20 | 225.26 | 214.22 | 4.95 | -4.02 | 0.21 |
6050 | 2022-02-10 | 212.72 | 6.81 | -3.10 | 709,100 | 215.22 | 217.36 | 211.81 | 2.58 | -1.16 | 4.93 |
6049 | 2022-02-09 | 219.53 | 2.71 | 1.25 | 453,745 | 220.00 | 222.00 | 218.00 | 1.82 | -0.21 | -1.96 |
6048 | 2022-02-08 | 216.82 | 2.42 | 1.13 | 321,425 | 213.43 | 217.63 | 213.43 | 1.97 | 1.59 | 1.47 |
6047 | 2022-02-07 | 214.40 | 4.03 | -1.84 | 565,102 | 218.75 | 218.75 | 213.62 | 2.35 | -1.99 | -0.45 |
6046 | 2022-02-05 | 218.43 | 0.00 | 0.00 | 544,288 | 217.46 | 220.58 | 215.10 | 2.52 | 0.45 | 0.15 |
6045 | 2022-02-04 | 218.43 | 0.12 | -0.05 | 544,288 | 217.46 | 220.58 | 215.10 | 2.52 | 0.45 | -0.44 |
6044 | 2022-02-03 | 218.55 | 4.93 | -2.21 | 730,703 | 220.39 | 221.93 | 218.26 | 1.67 | -0.83 | -0.50 |
6043 | 2022-02-02 | 223.48 | 6.63 | 3.06 | 783,466 | 218.09 | 224.43 | 217.94 | 2.98 | 2.47 | -1.38 |
6042 | 2022-02-01 | 216.85 | 0.33 | -0.15 | 579,005 | 217.16 | 218.64 | 214.06 | 2.11 | -0.14 | 0.57 |
6041 | 2022-01-31 | 217.18 | 5.59 | 2.64 | 674,891 | 211.58 | 217.91 | 211.52 | 3.02 | 2.65 | -0.01 |
6040 | 2022-01-28 | 211.59 | 4.15 | 2.00 | 616,699 | 207.08 | 211.70 | 204.19 | 3.63 | 2.18 | 0.00 |
6039 | 2022-01-27 | 207.44 | 0.99 | -0.47 | 480,283 | 210.66 | 215.71 | 205.88 | 4.67 | -1.53 | -0.17 |
6038 | 2022-01-26 | 208.43 | 4.32 | -2.03 | 659,188 | 214.94 | 216.42 | 206.26 | 4.73 | -3.03 | 1.07 |
6037 | 2022-01-25 | 212.75 | 7.35 | -3.34 | 827,951 | 217.01 | 217.05 | 210.28 | 3.12 | -1.96 | 1.03 |
6036 | 2022-01-24 | 220.10 | 2.96 | 1.36 | 728,315 | 215.34 | 220.62 | 212.33 | 3.85 | 2.21 | -1.40 |
6035 | 2022-01-21 | 217.14 | 0.61 | 0.28 | 681,135 | 216.08 | 220.62 | 215.72 | 2.27 | 0.49 | -0.83 |
6034 | 2022-01-20 | 216.53 | 0.71 | -0.33 | 738,442 | 218.57 | 222.95 | 216.23 | 3.07 | -0.93 | -0.21 |
6033 | 2022-01-19 | 217.24 | 2.86 | -1.30 | 549,265 | 220.75 | 222.63 | 216.85 | 2.62 | -1.59 | 0.61 |
6032 | 2022-01-18 | 220.10 | 6.38 | -2.82 | 826,286 | 222.40 | 223.34 | 218.64 | 2.11 | -1.03 | 0.30 |
6031 | 2022-01-14 | 226.48 | 3.38 | -1.47 | 862,008 | 227.90 | 229.23 | 224.87 | 1.91 | -0.62 | -1.80 |
6030 | 2022-01-13 | 229.86 | 8.39 | -3.52 | 492,791 | 239.22 | 239.37 | 229.60 | 4.08 | -3.91 | -0.85 |
6029 | 2022-01-12 | 238.25 | 2.01 | 0.85 | 688,422 | 237.15 | 238.62 | 235.45 | 1.34 | 0.46 | 0.41 |
6028 | 2022-01-11 | 236.24 | 0.36 | -0.15 | 519,700 | 236.13 | 238.65 | 233.54 | 2.16 | 0.05 | 0.39 |
6027 | 2022-01-10 | 236.60 | 1.11 | -0.47 | 421,007 | 235.73 | 237.72 | 233.03 | 1.99 | 0.37 | -0.20 |
6026 | 2022-01-07 | 237.71 | 4.11 | -1.70 | 467,295 | 241.30 | 242.47 | 237.67 | 1.99 | -1.49 | -0.83 |
6025 | 2022-01-06 | 241.82 | 1.69 | -0.69 | 570,440 | 243.40 | 245.93 | 241.10 | 1.98 | -0.65 | -0.22 |
6024 | 2022-01-05 | 243.51 | 6.92 | -2.76 | 486,680 | 248.74 | 249.84 | 243.51 | 2.54 | -2.10 | -0.05 |
6023 | 2022-01-04 | 250.43 | 1.68 | -0.67 | 542,124 | 252.07 | 253.10 | 249.19 | 1.55 | -0.65 | -0.67 |
6022 | 2022-01-03 | 252.11 | 1.71 | -0.67 | 327,049 | 252.52 | 253.86 | 249.70 | 1.65 | -0.16 | -0.02 |
6021 | 2021-12-31 | 253.82 | 0.49 | -0.19 | 345,501 | 254.00 | 255.88 | 250.42 | 2.15 | -0.07 | -0.51 |
6020 | 2021-12-30 | 254.31 | 1.62 | -0.63 | 212,086 | 256.33 | 257.03 | 254.11 | 1.14 | -0.79 | -0.12 |
6019 | 2021-12-29 | 255.93 | 3.52 | 1.39 | 290,174 | 253.64 | 256.53 | 253.29 | 1.28 | 0.90 | 0.16 |
6018 | 2021-12-28 | 252.41 | 0.41 | 0.16 | 368,230 | 253.00 | 253.89 | 251.23 | 1.05 | -0.23 | 0.49 |
6017 | 2021-12-27 | 252.00 | 2.36 | 0.95 | 291,474 | 250.38 | 252.23 | 249.73 | 1.00 | 0.65 | 0.40 |
6016 | 2021-12-23 | 249.64 | 2.91 | 1.18 | 302,351 | 247.42 | 250.79 | 246.33 | 1.80 | 0.90 | 0.30 |
6015 | 2021-12-22 | 246.73 | 2.43 | 0.99 | 444,690 | 244.35 | 246.96 | 244.03 | 1.20 | 0.97 | 0.28 |
6014 | 2021-12-21 | 244.30 | 3.10 | 1.29 | 453,568 | 241.74 | 244.37 | 239.81 | 1.89 | 1.06 | 0.02 |
6013 | 2021-12-20 | 241.20 | 0.91 | -0.38 | 591,868 | 239.79 | 244.44 | 238.82 | 2.34 | 0.59 | 0.22 |
6012 | 2021-12-17 | 242.11 | 2.19 | 0.91 | 2,261,322 | 239.12 | 245.00 | 238.27 | 2.81 | 1.25 | -0.96 |
6011 | 2021-12-16 | 239.92 | 1.80 | -0.74 | 647,424 | 242.72 | 242.90 | 237.31 | 2.30 | -1.15 | -0.33 |
6010 | 2021-12-15 | 241.72 | 3.65 | 1.53 | 494,562 | 238.84 | 242.02 | 237.41 | 1.93 | 1.21 | 0.41 |
6009 | 2021-12-14 | 238.07 | 4.85 | -2.00 | 712,449 | 241.65 | 242.19 | 233.35 | 3.66 | -1.48 | 0.32 |
6008 | 2021-12-13 | 242.92 | 1.78 | -0.73 | 897,881 | 240.94 | 243.39 | 231.91 | 4.76 | 0.82 | -0.52 |
6007 | 2021-12-10 | 244.70 | 4.14 | 1.72 | 475,955 | 242.68 | 244.88 | 240.56 | 1.78 | 0.83 | -1.54 |
6006 | 2021-12-09 | 240.56 | 2.37 | -0.98 | 359,369 | 242.45 | 243.42 | 240.39 | 1.25 | -0.78 | 0.88 |
6005 | 2021-12-08 | 242.93 | 1.35 | -0.55 | 493,459 | 245.15 | 246.17 | 240.76 | 2.21 | -0.91 | -0.20 |
6004 | 2021-12-07 | 244.28 | 4.24 | 1.77 | 456,014 | 242.84 | 245.20 | 242.48 | 1.12 | 0.59 | 0.36 |
6003 | 2021-12-06 | 240.04 | 1.43 | 0.60 | 757,881 | 239.34 | 241.40 | 238.06 | 1.40 | 0.29 | 1.17 |
6002 | 2021-12-03 | 238.61 | 2.12 | -0.88 | 792,644 | 241.41 | 241.73 | 236.50 | 2.17 | -1.16 | 0.31 |
6001 | 2021-12-02 | 240.73 | 2.58 | 1.08 | 828,772 | 238.48 | 242.00 | 236.88 | 2.15 | 0.94 | 0.28 |
6000 | 2021-12-01 | 238.15 | 1.76 | -0.73 | 708,530 | 240.25 | 242.42 | 236.96 | 2.27 | -0.87 | 0.14 |
5999 | 2021-11-30 | 239.91 | 4.55 | -1.86 | 2,633,889 | 245.13 | 246.02 | 238.80 | 2.95 | -2.13 | 0.14 |
5998 | 2021-11-29 | 244.46 | 3.44 | 1.43 | 594,719 | 242.12 | 246.09 | 240.93 | 2.13 | 0.97 | 0.27 |
5997 | 2021-11-26 | 241.02 | 4.37 | -1.78 | 494,782 | 244.93 | 248.11 | 239.79 | 3.40 | -1.60 | 0.46 |
5996 | 2021-11-24 | 245.39 | 3.49 | 1.44 | 507,292 | 241.30 | 245.55 | 239.83 | 2.37 | 1.69 | -0.19 |
5995 | 2021-11-23 | 241.90 | 0.40 | 0.17 | 689,296 | 240.13 | 242.56 | 239.06 | 1.46 | 0.74 | -0.25 |
5994 | 2021-11-22 | 241.50 | 4.20 | -1.71 | 888,363 | 244.91 | 248.22 | 240.27 | 3.25 | -1.39 | -0.57 |
5993 | 2021-11-19 | 245.70 | 4.68 | 1.94 | 657,385 | 241.89 | 246.08 | 241.52 | 1.89 | 1.58 | -0.32 |
5992 | 2021-11-18 | 241.02 | 1.52 | 0.63 | 617,085 | 239.25 | 242.40 | 238.11 | 1.79 | 0.74 | 0.36 |
5991 | 2021-11-17 | 239.50 | 0.19 | -0.08 | 475,273 | 240.04 | 242.25 | 239.21 | 1.27 | -0.22 | -0.10 |
5990 | 2021-11-16 | 239.69 | 0.48 | 0.20 | 536,342 | 239.21 | 241.84 | 238.74 | 1.30 | 0.20 | 0.15 |
5989 | 2021-11-15 | 239.21 | 3.16 | 1.34 | 459,544 | 236.56 | 239.40 | 236.00 | 1.44 | 1.12 | 0.00 |
5988 | 2021-11-12 | 236.05 | 2.91 | 1.25 | 394,008 | 235.01 | 237.93 | 234.04 | 1.66 | 0.44 | 0.22 |
5987 | 2021-11-11 | 233.14 | 1.45 | 0.63 | 374,518 | 232.28 | 233.57 | 231.34 | 0.96 | 0.37 | 0.80 |
5986 | 2021-11-10 | 231.69 | 1.89 | -0.81 | 487,588 | 232.21 | 233.86 | 230.55 | 1.43 | -0.22 | 0.25 |
5985 | 2021-11-09 | 233.58 | 0.86 | 0.37 | 572,275 | 232.19 | 235.57 | 231.96 | 1.55 | 0.60 | -0.59 |
5984 | 2021-11-08 | 232.72 | 0.06 | 0.03 | 414,557 | 233.59 | 233.59 | 231.85 | 0.74 | -0.37 | -0.23 |
5983 | 2021-11-05 | 232.66 | 2.13 | 0.92 | 526,477 | 231.52 | 233.77 | 231.52 | 0.97 | 0.49 | 0.40 |
5982 | 2021-11-04 | 230.53 | 4.44 | 1.96 | 458,318 | 227.01 | 232.12 | 226.97 | 2.27 | 1.55 | 0.43 |
5981 | 2021-11-03 | 226.09 | 0.38 | 0.17 | 496,240 | 225.34 | 226.45 | 223.66 | 1.24 | 0.33 | 0.41 |
5980 | 2021-11-02 | 225.71 | 2.64 | 1.18 | 455,136 | 223.70 | 226.31 | 223.27 | 1.36 | 0.90 | -0.16 |
5979 | 2021-11-01 | 223.07 | 0.40 | 0.18 | 490,238 | 222.22 | 223.07 | 219.41 | 1.65 | 0.38 | 0.28 |
5978 | 2021-10-29 | 222.67 | 11.96 | 5.68 | 871,208 | 215.89 | 224.77 | 214.40 | 4.80 | 3.14 | -0.20 |
5977 | 2021-10-28 | 210.71 | 1.12 | -0.53 | 723,010 | 211.99 | 212.68 | 208.31 | 2.06 | -0.60 | 2.46 |
5976 | 2021-10-27 | 211.83 | 3.88 | -1.80 | 475,682 | 215.20 | 216.52 | 211.73 | 2.23 | -1.57 | 0.08 |
5975 | 2021-10-26 | 215.71 | 3.81 | -1.74 | 523,864 | 220.96 | 220.96 | 215.35 | 2.54 | -2.38 | -0.24 |
5974 | 2021-10-25 | 219.52 | 0.77 | 0.35 | 431,358 | 218.97 | 220.80 | 218.70 | 0.96 | 0.25 | 0.66 |
5973 | 2021-10-22 | 218.75 | 2.67 | 1.24 | 334,957 | 216.25 | 219.04 | 215.98 | 1.42 | 1.16 | 0.10 |
5972 | 2021-10-21 | 216.08 | 1.84 | 0.86 | 386,842 | 213.93 | 216.96 | 212.78 | 1.95 | 1.01 | 0.08 |
5971 | 2021-10-20 | 214.24 | 1.35 | -0.63 | 474,241 | 215.46 | 216.87 | 214.14 | 1.27 | -0.57 | -0.14 |
5970 | 2021-10-19 | 215.59 | 1.18 | 0.55 | 323,796 | 215.01 | 215.67 | 213.40 | 1.06 | 0.27 | -0.06 |
5969 | 2021-10-18 | 214.41 | 0.06 | -0.03 | 349,202 | 213.83 | 216.38 | 213.47 | 1.36 | 0.27 | 0.28 |
5968 | 2021-10-15 | 214.47 | 1.24 | 0.58 | 331,627 | 213.34 | 214.52 | 212.56 | 0.92 | 0.53 | -0.30 |
5967 | 2021-10-14 | 213.23 | 3.26 | 1.55 | 358,059 | 212.14 | 214.70 | 210.94 | 1.77 | 0.51 | 0.05 |
5966 | 2021-10-13 | 209.97 | 5.30 | 2.59 | 401,508 | 205.21 | 210.58 | 205.21 | 2.62 | 2.32 | 1.03 |
5965 | 2021-10-12 | 204.67 | 0.16 | -0.08 | 370,580 | 204.98 | 205.59 | 204.07 | 0.74 | -0.15 | 0.26 |
5964 | 2021-10-11 | 204.83 | 1.11 | -0.54 | 381,712 | 204.93 | 206.63 | 204.43 | 1.07 | -0.05 | 0.07 |
5963 | 2021-10-08 | 205.94 | 3.69 | -1.76 | 381,123 | 209.98 | 210.96 | 205.75 | 2.48 | -1.92 | -0.49 |
5962 | 2021-10-07 | 209.63 | 1.44 | 0.69 | 358,281 | 209.67 | 212.81 | 209.42 | 1.62 | -0.02 | 0.17 |
5961 | 2021-10-06 | 208.19 | 1.56 | 0.75 | 588,364 | 205.03 | 208.59 | 204.95 | 1.78 | 1.54 | 0.71 |
5960 | 2021-10-05 | 206.63 | 1.28 | 0.62 | 320,211 | 205.74 | 208.35 | 204.96 | 1.65 | 0.43 | -0.77 |
5959 | 2021-10-04 | 205.35 | 1.33 | -0.64 | 632,675 | 205.39 | 205.75 | 204.30 | 0.71 | -0.02 | 0.19 |
5958 | 2021-10-01 | 206.68 | 1.67 | 0.81 | 335,534 | 206.17 | 208.39 | 204.23 | 2.02 | 0.25 | -0.62 |
5957 | 2021-09-30 | 205.01 | 0.72 | -0.35 | 414,703 | 206.97 | 207.46 | 204.50 | 1.43 | -0.95 | 0.57 |
5956 | 2021-09-29 | 205.73 | 0.07 | 0.03 | 314,390 | 206.25 | 207.07 | 204.94 | 1.03 | -0.25 | 0.60 |
5955 | 2021-09-28 | 205.66 | 8.24 | -3.85 | 583,869 | 211.49 | 212.07 | 205.31 | 3.20 | -2.76 | 0.29 |
5954 | 2021-09-27 | 213.90 | 3.87 | -1.78 | 437,514 | 216.31 | 216.37 | 213.70 | 1.23 | -1.11 | -1.13 |
5953 | 2021-09-24 | 217.77 | 1.29 | 0.60 | 358,739 | 215.54 | 217.83 | 215.54 | 1.06 | 1.03 | -0.67 |
5952 | 2021-09-23 | 216.48 | 1.61 | 0.75 | 336,635 | 214.67 | 217.70 | 214.67 | 1.41 | 0.84 | -0.43 |
5951 | 2021-09-22 | 214.87 | 1.15 | 0.54 | 360,483 | 213.32 | 216.76 | 212.48 | 2.01 | 0.73 | -0.09 |
5950 | 2021-09-21 | 213.72 | 0.36 | -0.17 | 379,021 | 214.60 | 216.15 | 212.99 | 1.47 | -0.41 | -0.19 |
5949 | 2021-09-20 | 214.08 | 4.69 | -2.14 | 488,894 | 217.65 | 219.21 | 211.92 | 3.35 | -1.64 | 0.24 |
5948 | 2021-09-17 | 218.77 | 5.96 | -2.65 | 993,431 | 224.37 | 224.52 | 217.50 | 3.13 | -2.50 | -0.51 |
5947 | 2021-09-16 | 224.73 | 0.46 | 0.21 | 370,860 | 224.31 | 225.24 | 223.25 | 0.89 | 0.19 | -0.16 |
5946 | 2021-09-15 | 224.27 | 2.32 | 1.05 | 373,530 | 222.19 | 224.95 | 221.44 | 1.58 | 0.94 | 0.02 |
5945 | 2021-09-14 | 221.95 | 0.87 | 0.39 | 462,234 | 221.08 | 222.83 | 219.58 | 1.47 | 0.39 | 0.11 |
5944 | 2021-09-13 | 221.08 | 0.09 | -0.04 | 410,027 | 222.68 | 223.73 | 220.09 | 1.63 | -0.72 | 0.00 |
5943 | 2021-09-10 | 221.17 | 0.73 | -0.33 | 406,589 | 222.67 | 223.49 | 220.35 | 1.41 | -0.67 | 0.68 |
5942 | 2021-09-09 | 221.90 | 0.82 | -0.37 | 384,296 | 223.43 | 224.87 | 221.50 | 1.51 | -0.68 | 0.35 |
5941 | 2021-09-08 | 222.72 | 2.47 | 1.12 | 360,613 | 221.00 | 223.26 | 219.73 | 1.60 | 0.78 | 0.32 |
5940 | 2021-09-07 | 220.25 | 0.02 | 0.01 | 274,292 | 220.40 | 220.94 | 218.29 | 1.20 | -0.07 | 0.34 |
5939 | 2021-09-03 | 220.23 | 0.27 | -0.12 | 309,618 | 219.96 | 222.09 | 219.53 | 1.16 | 0.12 | 0.08 |
5938 | 2021-09-02 | 220.50 | 1.99 | 0.91 | 381,470 | 218.92 | 220.77 | 217.51 | 1.49 | 0.72 | -0.24 |
5937 | 2021-09-01 | 218.51 | 2.25 | 1.04 | 454,996 | 216.80 | 219.81 | 216.73 | 1.42 | 0.79 | 0.19 |
5936 | 2021-08-31 | 216.26 | 0.11 | 0.05 | 485,018 | 216.67 | 217.07 | 214.99 | 0.96 | -0.19 | 0.25 |
5935 | 2021-08-30 | 216.15 | 1.49 | 0.69 | 285,491 | 215.13 | 216.89 | 214.88 | 0.93 | 0.47 | 0.24 |
5934 | 2021-08-27 | 214.66 | 1.93 | 0.91 | 341,909 | 212.47 | 215.04 | 212.26 | 1.31 | 1.03 | 0.22 |
5933 | 2021-08-26 | 212.73 | 0.77 | 0.36 | 362,882 | 211.18 | 213.22 | 210.94 | 1.08 | 0.73 | -0.12 |
5932 | 2021-08-25 | 211.96 | 1.40 | -0.66 | 342,592 | 213.86 | 213.98 | 211.30 | 1.25 | -0.89 | -0.37 |
5931 | 2021-08-24 | 213.36 | 1.33 | -0.62 | 312,826 | 215.13 | 215.47 | 213.01 | 1.14 | -0.82 | 0.23 |
5930 | 2021-08-23 | 214.69 | 1.65 | 0.77 | 371,849 | 213.52 | 215.38 | 211.98 | 1.59 | 0.55 | 0.20 |
5929 | 2021-08-20 | 213.04 | 1.20 | 0.57 | 519,714 | 212.45 | 214.09 | 211.20 | 1.36 | 0.28 | 0.23 |
5928 | 2021-08-19 | 211.84 | 3.13 | 1.50 | 314,663 | 208.62 | 212.43 | 208.18 | 2.04 | 1.54 | 0.29 |
5927 | 2021-08-18 | 208.71 | 2.84 | -1.34 | 389,111 | 210.71 | 211.10 | 208.60 | 1.19 | -0.95 | -0.04 |
5926 | 2021-08-17 | 211.55 | 0.95 | 0.45 | 333,349 | 210.63 | 212.19 | 208.73 | 1.64 | 0.44 | -0.40 |
5925 | 2021-08-16 | 210.60 | 1.16 | 0.55 | 416,565 | 209.02 | 210.67 | 207.68 | 1.43 | 0.76 | 0.01 |
5924 | 2021-08-13 | 209.44 | 0.86 | -0.41 | 402,917 | 209.83 | 210.32 | 208.71 | 0.77 | -0.19 | -0.20 |
5923 | 2021-08-12 | 210.30 | 1.44 | -0.68 | 263,985 | 212.00 | 212.35 | 209.95 | 1.13 | -0.80 | -0.22 |
5922 | 2021-08-11 | 211.74 | 0.22 | -0.10 | 251,697 | 212.12 | 212.81 | 210.56 | 1.06 | -0.18 | 0.12 |
5921 | 2021-08-10 | 211.96 | 2.43 | -1.13 | 282,917 | 214.48 | 214.75 | 211.43 | 1.55 | -1.17 | 0.08 |
5920 | 2021-08-09 | 214.39 | 0.48 | 0.22 | 319,156 | 214.37 | 214.94 | 213.08 | 0.87 | 0.01 | 0.04 |
5919 | 2021-08-06 | 213.91 | 0.96 | -0.45 | 451,233 | 214.12 | 214.99 | 211.72 | 1.53 | -0.10 | 0.22 |
5918 | 2021-08-05 | 214.87 | 0.99 | 0.46 | 458,936 | 213.78 | 215.77 | 213.30 | 1.16 | 0.51 | -0.35 |
5917 | 2021-08-04 | 213.88 | 1.89 | -0.88 | 292,323 | 215.28 | 215.84 | 211.63 | 1.96 | -0.65 | -0.05 |
5916 | 2021-08-03 | 215.77 | 0.67 | -0.31 | 257,035 | 216.43 | 217.00 | 214.70 | 1.06 | -0.30 | -0.23 |
5915 | 2021-08-02 | 216.44 | 0.07 | 0.03 | 301,238 | 217.34 | 217.98 | 214.68 | 1.52 | -0.41 | 0.00 |
5914 | 2021-07-30 | 216.37 | 0.33 | 0.15 | 330,157 | 214.68 | 216.58 | 214.68 | 0.89 | 0.79 | 0.45 |
5913 | 2021-07-29 | 216.04 | 0.20 | -0.09 | 356,294 | 215.76 | 219.25 | 215.61 | 1.69 | 0.13 | -0.63 |
5912 | 2021-07-28 | 216.24 | 2.93 | -1.34 | 521,520 | 218.93 | 220.16 | 215.63 | 2.07 | -1.23 | -0.22 |
5911 | 2021-07-27 | 219.17 | 3.79 | -1.70 | 554,161 | 223.28 | 223.73 | 217.88 | 2.62 | -1.84 | -0.11 |
5910 | 2021-07-26 | 222.96 | 0.42 | 0.19 | 508,647 | 221.10 | 224.36 | 219.48 | 2.21 | 0.84 | 0.14 |
5909 | 2021-07-23 | 222.54 | 10.99 | -4.71 | 1,330,003 | 224.73 | 225.72 | 216.52 | 4.09 | -0.97 | -0.65 |
5908 | 2021-07-22 | 233.53 | 3.40 | 1.48 | 554,282 | 230.50 | 233.69 | 230.13 | 1.54 | 1.31 | -3.77 |
5907 | 2021-07-21 | 230.13 | 0.70 | 0.31 | 342,853 | 229.21 | 230.20 | 227.10 | 1.35 | 0.40 | 0.16 |
5906 | 2021-07-20 | 229.43 | 0.88 | 0.39 | 323,656 | 228.69 | 230.56 | 227.84 | 1.19 | 0.32 | -0.10 |
5905 | 2021-07-19 | 228.55 | 1.19 | -0.52 | 384,384 | 229.88 | 230.57 | 227.60 | 1.29 | -0.58 | 0.06 |
5904 | 2021-07-16 | 229.74 | 0.53 | 0.23 | 355,341 | 229.86 | 231.98 | 229.06 | 1.27 | -0.05 | 0.06 |
5903 | 2021-07-15 | 229.21 | 1.43 | -0.62 | 310,369 | 231.19 | 231.36 | 228.49 | 1.24 | -0.86 | 0.28 |
5902 | 2021-07-14 | 230.64 | 2.15 | 0.94 | 530,559 | 228.93 | 230.88 | 228.82 | 0.90 | 0.75 | 0.24 |
5901 | 2021-07-13 | 228.49 | 0.67 | -0.29 | 436,355 | 229.01 | 229.76 | 227.40 | 1.03 | -0.23 | 0.19 |
5900 | 2021-07-12 | 229.16 | 3.87 | -1.66 | 350,896 | 233.70 | 234.56 | 228.82 | 2.46 | -1.94 | -0.07 |
5899 | 2021-07-09 | 233.03 | 1.22 | 0.53 | 318,105 | 231.19 | 233.12 | 229.21 | 1.69 | 0.80 | 0.29 |
5898 | 2021-07-08 | 231.81 | 1.02 | -0.44 | 422,483 | 231.15 | 234.12 | 229.87 | 1.84 | 0.29 | -0.27 |
5897 | 2021-07-07 | 232.83 | 1.36 | 0.59 | 328,551 | 232.80 | 232.87 | 230.05 | 1.21 | 0.01 | -0.72 |
5896 | 2021-07-06 | 231.47 | 0.14 | 0.06 | 445,447 | 231.33 | 233.07 | 230.03 | 1.31 | 0.06 | 0.57 |
5895 | 2021-07-02 | 231.33 | 2.14 | 0.93 | 517,880 | 230.94 | 232.11 | 229.90 | 0.96 | 0.17 | 0.00 |
5894 | 2021-07-01 | 229.19 | 1.50 | 0.66 | 328,031 | 227.60 | 229.90 | 227.60 | 1.01 | 0.70 | 0.76 |
5893 | 2021-06-30 | 227.69 | 2.09 | -0.91 | 413,947 | 229.79 | 230.83 | 227.00 | 1.67 | -0.91 | -0.04 |
5892 | 2021-06-29 | 229.78 | 1.09 | 0.48 | 565,956 | 227.17 | 230.00 | 226.29 | 1.63 | 1.15 | 0.00 |
5891 | 2021-06-28 | 228.69 | 0.96 | 0.42 | 523,730 | 228.55 | 231.43 | 228.39 | 1.33 | 0.06 | -0.66 |
5890 | 2021-06-25 | 227.73 | 1.70 | -0.74 | 1,874,135 | 230.05 | 230.09 | 226.04 | 1.76 | -1.01 | 0.36 |
5889 | 2021-06-24 | 229.43 | 3.12 | 1.38 | 551,446 | 227.17 | 229.94 | 227.17 | 1.22 | 0.99 | 0.27 |
5888 | 2021-06-23 | 226.31 | 0.54 | -0.24 | 393,220 | 227.20 | 227.49 | 225.14 | 1.03 | -0.39 | 0.38 |
5887 | 2021-06-22 | 226.85 | 2.11 | 0.94 | 392,625 | 224.98 | 227.13 | 224.29 | 1.26 | 0.83 | 0.15 |
5886 | 2021-06-21 | 224.74 | 1.57 | 0.70 | 479,372 | 223.71 | 225.74 | 221.89 | 1.72 | 0.46 | 0.11 |
5885 | 2021-06-18 | 223.17 | 0.09 | -0.04 | 908,124 | 223.08 | 224.65 | 221.40 | 1.46 | 0.04 | 0.24 |
5884 | 2021-06-17 | 223.26 | 4.46 | 2.04 | 552,925 | 218.35 | 223.62 | 217.70 | 2.71 | 2.25 | -0.08 |
5883 | 2021-06-16 | 218.80 | 1.98 | -0.90 | 515,372 | 221.90 | 222.05 | 216.39 | 2.55 | -1.40 | -0.21 |
5882 | 2021-06-15 | 220.78 | 0.61 | 0.28 | 534,311 | 220.89 | 221.68 | 218.94 | 1.24 | -0.05 | 0.51 |
5881 | 2021-06-14 | 220.17 | 0.83 | -0.38 | 559,543 | 220.44 | 220.44 | 217.75 | 1.22 | -0.12 | 0.33 |
5880 | 2021-06-11 | 221.00 | 0.03 | 0.01 | 460,208 | 221.09 | 222.10 | 219.71 | 1.08 | -0.04 | -0.25 |
5879 | 2021-06-10 | 220.97 | 3.16 | 1.45 | 549,959 | 218.50 | 221.10 | 217.79 | 1.51 | 1.13 | 0.05 |
5878 | 2021-06-09 | 217.81 | 0.98 | -0.45 | 391,114 | 219.63 | 220.11 | 217.81 | 1.05 | -0.83 | 0.32 |
5877 | 2021-06-08 | 218.79 | 0.14 | -0.06 | 416,289 | 219.39 | 220.54 | 218.20 | 1.07 | -0.27 | 0.38 |
5876 | 2021-06-07 | 218.93 | 0.33 | -0.15 | 479,945 | 218.75 | 219.74 | 217.03 | 1.24 | 0.08 | 0.21 |
5875 | 2021-06-04 | 219.26 | 3.26 | 1.51 | 365,493 | 217.66 | 220.07 | 217.16 | 1.34 | 0.74 | -0.23 |
5874 | 2021-06-03 | 216.00 | 0.95 | -0.44 | 379,904 | 215.17 | 216.59 | 214.04 | 1.19 | 0.39 | 0.77 |
5873 | 2021-06-02 | 216.95 | 0.13 | -0.06 | 397,057 | 217.76 | 219.51 | 216.59 | 1.34 | -0.37 | -0.82 |
5872 | 2021-06-01 | 217.08 | 2.84 | -1.29 | 411,790 | 220.63 | 221.12 | 216.01 | 2.32 | -1.61 | 0.31 |
5871 | 2021-05-28 | 219.92 | 0.48 | -0.22 | 563,217 | 221.30 | 222.73 | 219.68 | 1.38 | -0.62 | 0.32 |
5870 | 2021-05-27 | 220.40 | 3.21 | -1.44 | 624,388 | 223.07 | 223.07 | 219.96 | 1.39 | -1.20 | 0.41 |
5869 | 2021-05-26 | 223.61 | 0.89 | -0.40 | 324,033 | 224.49 | 225.44 | 223.00 | 1.09 | -0.39 | -0.24 |
5868 | 2021-05-25 | 224.50 | 0.00 | 0.00 | 370,139 | 225.43 | 226.18 | 223.63 | 1.13 | -0.41 | 0.00 |
5867 | 2021-05-24 | 224.50 | 3.11 | 1.40 | 450,787 | 223.31 | 226.14 | 222.96 | 1.42 | 0.53 | 0.41 |
5866 | 2021-05-21 | 221.39 | 1.56 | -0.70 | 495,069 | 221.65 | 224.78 | 220.16 | 2.08 | -0.12 | 0.87 |
5865 | 2021-05-20 | 222.95 | 4.93 | 2.26 | 561,568 | 218.76 | 223.42 | 218.68 | 2.17 | 1.92 | -0.58 |
5864 | 2021-05-19 | 218.02 | 0.10 | 0.05 | 468,849 | 215.70 | 218.08 | 214.89 | 1.48 | 1.08 | 0.34 |
5863 | 2021-05-18 | 217.92 | 1.74 | -0.79 | 343,422 | 219.63 | 220.19 | 217.82 | 1.08 | -0.78 | -1.02 |
5862 | 2021-05-17 | 219.66 | 1.26 | -0.57 | 297,771 | 220.34 | 220.70 | 218.20 | 1.13 | -0.31 | -0.01 |
5861 | 2021-05-14 | 220.92 | 1.67 | 0.76 | 392,530 | 220.29 | 221.69 | 218.53 | 1.43 | 0.29 | -0.26 |
5860 | 2021-05-13 | 219.25 | 0.70 | 0.32 | 539,518 | 220.79 | 221.51 | 219.03 | 1.12 | -0.70 | 0.47 |
5859 | 2021-05-12 | 218.55 | 2.91 | -1.31 | 546,443 | 217.35 | 220.32 | 217.35 | 1.37 | 0.55 | 1.02 |
5858 | 2021-05-11 | 221.46 | 0.43 | -0.19 | 532,326 | 220.57 | 223.42 | 220.00 | 1.55 | 0.40 | -1.86 |
5857 | 2021-05-10 | 221.89 | 1.00 | -0.45 | 447,059 | 222.77 | 223.53 | 221.02 | 1.13 | -0.40 | -0.59 |
5856 | 2021-05-07 | 222.89 | 0.35 | -0.16 | 427,526 | 221.67 | 224.91 | 221.63 | 1.48 | 0.55 | -0.05 |
5855 | 2021-05-06 | 223.24 | 4.84 | 2.22 | 586,080 | 218.43 | 223.61 | 218.13 | 2.51 | 2.20 | -0.70 |
5854 | 2021-05-05 | 218.40 | 0.82 | -0.37 | 404,306 | 220.21 | 222.26 | 218.11 | 1.88 | -0.82 | 0.01 |
5853 | 2021-05-04 | 219.22 | 2.03 | -0.92 | 548,451 | 218.98 | 221.30 | 218.35 | 1.35 | 0.11 | 0.45 |
5852 | 2021-05-03 | 221.25 | 2.48 | 1.13 | 540,905 | 219.80 | 222.49 | 218.44 | 1.84 | 0.66 | -1.03 |
5851 | 2021-04-30 | 218.77 | 0.85 | -0.39 | 589,162 | 216.05 | 219.68 | 216.05 | 1.68 | 1.26 | 0.47 |
5850 | 2021-04-29 | 219.62 | 1.47 | 0.67 | 464,292 | 219.60 | 221.15 | 218.19 | 1.35 | 0.01 | -1.63 |
5849 | 2021-04-28 | 218.15 | 1.90 | -0.86 | 433,582 | 220.00 | 221.15 | 217.75 | 1.55 | -0.84 | 0.66 |
5848 | 2021-04-27 | 220.05 | 3.39 | 1.56 | 718,031 | 216.00 | 220.51 | 214.43 | 2.81 | 1.88 | -0.02 |
5847 | 2021-04-26 | 216.66 | 5.19 | 2.45 | 772,889 | 211.16 | 217.35 | 211.16 | 2.93 | 2.60 | -0.30 |
5846 | 2021-04-23 | 211.47 | 0.90 | -0.42 | 743,803 | 210.05 | 214.49 | 210.05 | 2.11 | 0.68 | -0.15 |
5845 | 2021-04-22 | 212.37 | 1.26 | 0.60 | 638,402 | 211.07 | 214.37 | 210.68 | 1.75 | 0.62 | -1.09 |
5844 | 2021-04-21 | 211.11 | 1.61 | 0.77 | 506,689 | 208.87 | 211.72 | 208.87 | 1.36 | 1.07 | -0.02 |
5843 | 2021-04-20 | 209.50 | 2.24 | 1.08 | 377,965 | 207.09 | 209.98 | 207.06 | 1.41 | 1.16 | -0.30 |
5842 | 2021-04-19 | 207.26 | 0.90 | -0.43 | 374,297 | 208.04 | 209.40 | 206.76 | 1.27 | -0.37 | -0.08 |
5841 | 2021-04-16 | 208.16 | 0.16 | -0.08 | 389,567 | 204.91 | 208.71 | 205.39 | 1.62 | 1.59 | -0.06 |
5840 | 2021-04-15 | 208.32 | 4.44 | 2.18 | 389,567 | 204.91 | 208.71 | 205.39 | 1.62 | 1.66 | -1.64 |
5839 | 2021-04-14 | 203.88 | 1.31 | -0.64 | 383,657 | 204.86 | 204.86 | 202.59 | 1.11 | -0.48 | 0.51 |
5838 | 2021-04-13 | 205.19 | 1.47 | 0.72 | 516,699 | 204.44 | 206.29 | 203.55 | 1.34 | 0.37 | -0.16 |
5837 | 2021-04-12 | 203.72 | 1.58 | -0.77 | 777,948 | 203.95 | 205.68 | 202.82 | 1.40 | -0.11 | 0.35 |
5836 | 2021-04-09 | 205.30 | 0.56 | 0.27 | 753,134 | 205.89 | 206.13 | 203.94 | 1.06 | -0.29 | -0.66 |
5835 | 2021-04-08 | 204.74 | 0.37 | 0.18 | 651,752 | 206.21 | 206.84 | 204.51 | 1.13 | -0.71 | 0.56 |
5834 | 2021-04-07 | 204.37 | 1.21 | -0.59 | 411,318 | 205.57 | 206.50 | 204.23 | 1.10 | -0.58 | 0.90 |
5833 | 2021-04-06 | 205.58 | 0.60 | -0.29 | 565,300 | 205.13 | 205.85 | 202.78 | 1.50 | 0.22 | 0.00 |
5832 | 2021-04-05 | 206.18 | 4.28 | 2.12 | 480,903 | 202.40 | 206.76 | 202.01 | 2.35 | 1.87 | -0.51 |
5831 | 2021-04-01 | 201.90 | 3.14 | 1.58 | 523,306 | 200.09 | 203.17 | 200.09 | 1.54 | 0.90 | 0.25 |
5830 | 2021-03-31 | 198.76 | 3.89 | 2.00 | 635,019 | 195.81 | 200.23 | 195.70 | 2.31 | 1.51 | 0.67 |
5829 | 2021-03-30 | 194.87 | 6.31 | -3.14 | 712,370 | 199.49 | 199.60 | 194.39 | 2.61 | -2.32 | 0.48 |
5828 | 2021-03-29 | 201.18 | 1.50 | 0.75 | 819,378 | 199.17 | 201.38 | 198.33 | 1.53 | 1.01 | -0.84 |
5827 | 2021-03-26 | 199.68 | 6.30 | 3.26 | 607,336 | 192.62 | 200.09 | 191.62 | 4.40 | 3.67 | -0.26 |
5826 | 2021-03-25 | 193.38 | 1.65 | -0.85 | 503,456 | 195.76 | 195.56 | 191.81 | 1.92 | -1.22 | -0.39 |
5825 | 2021-03-24 | 195.03 | 1.23 | -0.63 | 451,533 | 196.42 | 196.99 | 193.85 | 1.60 | -0.71 | 0.37 |
5824 | 2021-03-23 | 196.26 | 1.81 | 0.93 | 88,374 | 195.70 | 197.43 | 194.38 | 1.56 | 0.29 | 0.08 |
5823 | 2021-03-22 | 194.45 | 2.40 | 1.25 | 546,696 | 192.69 | 195.88 | 192.60 | 1.70 | 0.91 | 0.64 |
5822 | 2021-03-19 | 192.05 | 3.53 | 1.87 | 1,303,553 | 189.34 | 192.96 | 187.98 | 2.63 | 1.43 | 0.33 |
5821 | 2021-03-18 | 188.52 | 2.22 | -1.16 | 674,800 | 187.72 | 191.08 | 186.09 | 2.66 | 0.43 | 0.43 |
5820 | 2021-03-17 | 190.74 | 0.39 | -0.20 | 1,221,966 | 190.00 | 190.89 | 186.71 | 2.20 | 0.39 | -1.58 |
5819 | 2021-03-16 | 191.13 | 0.76 | 0.40 | 603,884 | 192.20 | 194.08 | 190.27 | 1.98 | -0.56 | -0.59 |
5818 | 2021-03-15 | 190.37 | 2.27 | 1.21 | 456,437 | 187.07 | 190.56 | 187.07 | 1.87 | 1.76 | 0.96 |
5817 | 2021-03-12 | 188.10 | 3.92 | -2.04 | 876,355 | 191.54 | 191.54 | 184.60 | 3.62 | -1.80 | -0.55 |
5816 | 2021-03-11 | 192.02 | 1.92 | 1.01 | 901,781 | 191.14 | 194.11 | 190.00 | 2.15 | 0.46 | -0.25 |
5815 | 2021-03-10 | 190.10 | 1.89 | -0.98 | 755,021 | 194.14 | 194.14 | 189.68 | 2.30 | -2.08 | 0.55 |
5814 | 2021-03-09 | 191.99 | 3.14 | 1.66 | 629,128 | 190.87 | 193.15 | 190.60 | 1.34 | 0.59 | 1.12 |
5813 | 2021-03-08 | 188.85 | 4.92 | -2.54 | 560,260 | 193.19 | 193.99 | 188.56 | 2.81 | -2.25 | 1.07 |
5812 | 2021-03-05 | 193.77 | 3.47 | 1.82 | 667,594 | 190.65 | 194.93 | 188.25 | 3.50 | 1.64 | -0.30 |
5811 | 2021-03-04 | 190.30 | 0.18 | -0.09 | 762,672 | 190.26 | 194.30 | 189.52 | 2.51 | 0.02 | 0.18 |
VRSN Investment Calculator
This calculator shows the potential of VRSN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
VRSN
Duration:
25 years 30 days
Trading days:
6,309
SELL
Value on 2023-02-23 close
40,028.90
Dividends (2)
2.77%
+1,107.90
Stock growth
97.23%
+37,921.00
NET: +39,028.90
Total ROI: +3,902.89% (40.03x)
Annualised: +15.85% (1.16x)
Dividends ROI: +110.79% (2.11x)
Dividend Yield: +3.02% (1.03x)
Stock price: 202.00
Duration: 25 years 30 days
Trading days: 6,309
SELL
Value on 2023-02-23 close
38,921.00
NET: +37,921.00
ROI: +3,792.10% (38.92x)
Annualised: +15.72% (1.16x)
Stock price: 202.00
Duration: 25 years 30 days
Trading days: 6,309
Click here to calculate the HIGHEST and LOWEST values of your investment.
VRSN Monthly statistics
This section shows monthly performance of VRSN stock.
There are 302 months displayed in the table below.
There are 302 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 224.56
| 197.84
| 217.22
| 202.00
| -7.01 | 3.38 | -8.92 |
2023 January | 20 | 219.84
| 199.72
| 206.72
| 218.05
| 5.48 | 6.35 | -3.39 |
2022 December | 21 | 209.15
| 193.83
| 203.00
| 205.44
| 1.20 | 3.03 | -4.52 |
2022 November | 21 | 202.74
| 175.20
| 202.05
| 199.81
| -1.11 | 0.34 | -13.29 |
2022 October | 21 | 203.65
| 169.24
| 174.79
| 200.46
| 14.69 | 16.51 | -3.18 |
2022 September | 21 | 191.76
| 171.14
| 181.13
| 173.70
| -4.10 | 5.87 | -5.52 |
2022 August | 23 | 206.59
| 179.98
| 187.47
| 182.22
| -2.80 | 10.20 | -4.00 |
2022 July | 20 | 189.80
| 162.85
| 167.01
| 189.16
| 13.26 | 13.65 | -2.49 |
2022 June | 21 | 182.27
| 155.28
| 175.46
| 167.33
| -4.63 | 3.88 | -11.50 |
2022 May | 21 | 186.74
| 159.69
| 178.77
| 174.55
| -2.36 | 4.46 | -10.67 |
2022 April | 21 | 228.80
| 178.15
| 222.24
| 178.69
| -19.60 | 2.95 | -19.84 |
2022 March | 23 | 225.96
| 198.53
| 213.38
| 222.46
| 4.26 | 5.90 | -6.96 |
2022 February | 20 | 225.26
| 199.32
| 217.16
| 213.72
| -1.58 | 3.73 | -8.22 |
2022 January | 20 | 253.86
| 204.19
| 252.52
| 217.18
| -13.99 | 0.53 | -19.14 |
2021 December | 22 | 257.03
| 231.91
| 240.25
| 253.82
| 5.65 | 6.98 | -3.47 |
2021 November | 21 | 248.22
| 219.41
| 222.22
| 239.91
| 7.96 | 11.70 | -1.26 |
2021 October | 21 | 224.77
| 204.07
| 206.17
| 222.67
| 8.00 | 9.02 | -1.02 |
2021 September | 21 | 225.24
| 204.50
| 216.80
| 205.01
| -5.44 | 3.89 | -5.67 |
2021 August | 22 | 217.98
| 207.68
| 217.34
| 216.26
| -0.50 | 0.29 | -4.44 |
2021 July | 21 | 234.56
| 214.68
| 227.60
| 216.37
| -4.93 | 3.06 | -5.68 |
2021 June | 22 | 231.43
| 214.04
| 220.63
| 227.69
| 3.20 | 4.90 | -2.99 |
2021 May | 20 | 226.18
| 214.89
| 219.80
| 219.92
| 0.05 | 2.90 | -2.23 |
2021 April | 21 | 221.15
| 200.09
| 200.09
| 218.77
| 9.34 | 10.53 | 0.00 |
2021 March | 23 | 201.38
| 184.60
| 195.58
| 198.76
| 1.63 | 2.97 | -5.61 |
2021 February | 19 | 209.13
| 187.62
| 195.47
| 194.03
| -0.74 | 6.99 | -4.02 |
2021 January | 19 | 217.81
| 190.88
| 216.92
| 194.07
| -10.53 | 0.41 | -12.00 |
2020 December | 22 | 219.53
| 198.94
| 201.00
| 216.40
| 7.66 | 9.22 | -1.02 |
2020 November | 20 | 211.84
| 187.83
| 193.26
| 200.72
| 3.86 | 9.61 | -2.81 |
2020 October | 22 | 218.02
| 188.35
| 206.52
| 190.70
| -7.66 | 5.57 | -8.80 |
2020 September | 21 | 220.51
| 194.95
| 215.37
| 204.85
| -4.88 | 2.39 | -9.48 |
2020 August | 21 | 215.75
| 201.51
| 211.63
| 214.80
| 1.50 | 1.95 | -4.78 |
2020 July | 22 | 216.66
| 196.34
| 206.13
| 211.68
| 2.69 | 5.11 | -4.75 |
2020 June | 22 | 221.30
| 197.76
| 218.03
| 206.83
| -5.14 | 1.50 | -9.30 |
2020 May | 20 | 219.90
| 202.54
| 206.18
| 219.01
| 6.22 | 6.65 | -1.77 |
2020 April | 21 | 219.00
| 171.72
| 173.43
| 209.49
| 20.79 | 26.28 | -0.99 |
2020 March | 22 | 199.90
| 148.77
| 188.27
| 180.09
| -4.34 | 6.18 | -20.98 |
2020 February | 19 | 217.23
| 183.84
| 208.63
| 189.75
| -9.05 | 4.12 | -11.88 |
2020 January | 21 | 216.92
| 193.20
| 194.91
| 208.14
| 6.79 | 11.29 | -0.88 |
2019 December | 21 | 194.52
| 182.24
| 190.40
| 192.68
| 1.20 | 2.16 | -4.29 |
2019 November | 20 | 194.90
| 182.72
| 191.35
| 190.74
| -0.32 | 1.86 | -4.51 |
2019 October | 23 | 198.57
| 177.03
| 187.58
| 190.02
| 1.30 | 5.86 | -5.62 |
2019 September | 20 | 209.75
| 185.39
| 202.55
| 188.63
| -6.87 | 3.55 | -8.47 |
2019 August | 22 | 217.01
| 198.54
| 211.59
| 203.85
| -3.66 | 2.56 | -6.17 |
2019 July | 22 | 221.78
| 208.70
| 211.60
| 211.09
| -0.24 | 4.81 | -1.37 |
2019 June | 20 | 214.36
| 188.16
| 194.79
| 209.16
| 7.38 | 10.05 | -3.40 |
2019 May | 22 | 199.41
| 187.02
| 197.86
| 194.98
| -1.46 | 0.78 | -5.48 |
2019 April | 21 | 203.28
| 182.11
| 183.04
| 197.45
| 7.87 | 11.06 | -0.51 |
2019 March | 21 | 185.75
| 173.84
| 178.90
| 181.56
| 1.49 | 3.83 | -2.83 |
2019 February | 19 | 180.21
| 168.32
| 169.73
| 178.04
| 4.90 | 6.17 | -0.83 |
2019 January | 21 | 170.17
| 142.37
| 145.44
| 169.27
| 16.38 | 17.00 | -2.11 |
2018 December | 19 | 160.77
| 138.77
| 158.66
| 148.29
| -6.54 | 1.33 | -12.54 |
2018 November | 21 | 176.76
| 138.97
| 142.54
| 156.06
| 9.49 | 24.01 | -2.50 |
2018 October | 23 | 161.49
| 131.28
| 161.05
| 142.54
| -11.49 | 0.27 | -18.48 |
2018 September | 19 | 164.19
| 154.30
| 158.75
| 160.12
| 0.86 | 3.43 | -2.80 |
2018 August | 23 | 160.08
| 145.38
| 145.72
| 158.61
| 8.85 | 9.85 | -0.23 |
2018 July | 21 | 159.11
| 136.63
| 136.73
| 145.23
| 6.22 | 16.37 | -0.07 |
2018 June | 21 | 145.57
| 131.35
| 131.35
| 137.42
| 4.62 | 10.83 | 0.00 |
2018 May | 22 | 131.44
| 116.31
| 117.13
| 130.44
| 11.36 | 12.22 | -0.70 |
2018 April | 21 | 127.16
| 114.01
| 118.17
| 117.42
| -0.63 | 7.61 | -3.52 |
2018 March | 21 | 127.24
| 113.04
| 116.06
| 118.56
| 2.15 | 9.63 | -2.60 |
2018 February | 19 | 121.61
| 105.40
| 114.21
| 116.02
| 1.58 | 6.48 | -7.71 |
2018 January | 21 | 116.64
| 108.55
| 114.69
| 114.92
| 0.20 | 1.70 | -5.35 |
2017 December | 20 | 117.13
| 111.61
| 115.36
| 114.44
| -0.80 | 1.53 | -3.25 |
2017 November | 21 | 118.28
| 107.60
| 108.14
| 115.10
| 6.44 | 9.38 | -0.50 |
2017 October | 22 | 110.82
| 106.17
| 106.76
| 107.52
| 0.71 | 3.80 | -0.55 |
2017 September | 20 | 106.81
| 102.06
| 104.18
| 106.39
| 2.12 | 2.52 | -2.03 |
2017 August | 23 | 103.91
| 97.15
| 101.00
| 103.75
| 2.72 | 2.88 | -3.81 |
2017 July | 20 | 103.79
| 92.91
| 93.50
| 101.17
| 8.20 | 11.01 | -0.63 |
2017 June | 22 | 94.93
| 90.39
| 90.55
| 92.96
| 2.66 | 4.84 | -0.18 |
2017 May | 22 | 91.20
| 87.55
| 89.20
| 90.16
| 1.08 | 2.24 | -1.85 |
2017 April | 19 | 91.80
| 87.01
| 87.49
| 88.92
| 1.63 | 4.93 | -0.55 |
2017 March | 23 | 88.08
| 82.56
| 83.25
| 87.11
| 4.64 | 5.80 | -0.83 |
2017 February | 19 | 85.52
| 79.21
| 80.09
| 82.47
| 2.97 | 6.78 | -1.10 |
2017 January | 20 | 82.00
| 76.45
| 76.49
| 80.21
| 4.86 | 7.20 | -0.05 |
2016 December | 21 | 82.50
| 75.71
| 78.45
| 76.07
| -3.03 | 5.16 | -3.49 |
2016 November | 21 | 84.94
| 77.98
| 84.00
| 78.85
| -6.13 | 1.12 | -7.17 |
2016 October | 21 | 86.98
| 74.46
| 78.52
| 84.02
| 7.00 | 10.77 | -5.17 |
2016 September | 21 | 82.88
| 74.31
| 74.36
| 78.24
| 5.22 | 11.46 | -0.07 |
2016 August | 23 | 86.60
| 74.01
| 86.35
| 74.45
| -13.78 | 0.29 | -14.29 |
2016 July | 20 | 87.19
| 82.40
| 86.44
| 86.61
| 0.20 | 0.87 | -4.67 |
2016 June | 22 | 87.78
| 80.47
| 85.00
| 86.46
| 1.72 | 3.27 | -5.33 |
2016 May | 21 | 88.37
| 82.06
| 86.49
| 85.46
| -1.19 | 2.17 | -5.12 |
2016 April | 21 | 91.99
| 86.17
| 88.19
| 86.40
| -2.03 | 4.31 | -2.29 |
2016 March | 22 | 90.61
| 84.65
| 85.08
| 88.54
| 4.07 | 6.50 | -0.51 |
2016 February | 20 | 86.30
| 70.26
| 75.03
| 84.49
| 12.61 | 15.02 | -6.36 |
2016 January | 19 | 86.15
| 72.54
| 85.69
| 75.60
| -11.78 | 0.54 | -15.35 |
2015 December | 22 | 93.94
| 85.98
| 89.44
| 87.36
| -2.33 | 5.03 | -3.87 |
2015 November | 20 | 91.22
| 80.04
| 80.86
| 89.44
| 10.61 | 12.81 | -1.01 |
2015 October | 22 | 81.49
| 70.21
| 70.76
| 80.60
| 13.91 | 15.16 | -0.78 |
2015 September | 21 | 71.29
| 66.25
| 67.84
| 70.56
| 4.01 | 5.09 | -2.34 |
2015 August | 21 | 71.82
| 64.00
| 70.61
| 68.94
| -2.37 | 1.71 | -9.36 |
2015 July | 22 | 71.73
| 61.42
| 62.39
| 70.94
| 13.70 | 14.97 | -1.55 |
2015 June | 22 | 64.88
| 61.31
| 63.62
| 61.72
| -2.99 | 1.98 | -3.63 |
2015 May | 20 | 64.89
| 62.68
| 63.90
| 63.19
| -1.11 | 1.55 | -1.91 |
2015 April | 21 | 68.25
| 62.62
| 66.69
| 63.51
| -4.77 | 2.34 | -6.10 |
2015 March | 22 | 67.50
| 62.61
| 64.04
| 66.97
| 4.58 | 5.40 | -2.23 |
2015 February | 19 | 64.95
| 53.48
| 54.47
| 64.02
| 17.53 | 19.24 | -1.82 |
2015 January | 20 | 57.92
| 53.70
| 57.23
| 54.48
| -4.81 | 1.21 | -6.17 |
2014 December | 22 | 60.03
| 55.42
| 59.67
| 57.00
| -4.47 | 0.60 | -7.12 |
2014 November | 19 | 61.25
| 58.19
| 59.67
| 60.10
| 0.72 | 2.65 | -2.48 |
2014 October | 23 | 59.85
| 52.10
| 55.01
| 59.76
| 8.63 | 8.80 | -5.29 |
2014 September | 21 | 57.57
| 54.81
| 57.38
| 55.12
| -3.94 | 0.33 | -4.48 |
2014 August | 21 | 57.43
| 52.75
| 54.41
| 57.08
| 4.91 | 5.55 | -3.05 |
2014 July | 22 | 56.33
| 48.50
| 48.80
| 54.05
| 10.76 | 15.43 | -0.61 |
2014 June | 21 | 51.95
| 48.35
| 50.07
| 48.81
| -2.52 | 3.75 | -3.44 |
2014 May | 21 | 50.59
| 46.54
| 47.32
| 50.08
| 5.83 | 6.91 | -1.65 |
2014 April | 21 | 54.47
| 46.45
| 54.08
| 47.18
| -12.76 | 0.72 | -14.11 |
2014 March | 21 | 56.66
| 48.55
| 54.71
| 53.91
| -1.46 | 3.56 | -11.26 |
2014 February | 19 | 58.73
| 50.49
| 58.40
| 55.11
| -5.63 | 0.57 | -13.54 |
2014 January | 21 | 62.96
| 58.47
| 59.74
| 58.75
| -1.66 | 5.39 | -2.13 |
2013 December | 21 | 59.89
| 55.72
| 57.06
| 59.78
| 4.77 | 4.96 | -2.35 |
2013 November | 20 | 57.30
| 53.23
| 54.38
| 56.86
| 4.56 | 5.37 | -2.11 |
2013 October | 23 | 55.00
| 49.16
| 50.67
| 54.28
| 7.12 | 8.55 | -2.98 |
2013 September | 20 | 52.13
| 48.17
| 48.54
| 50.89
| 4.84 | 7.40 | -0.76 |
2013 August | 22 | 50.11
| 47.87
| 48.01
| 47.99
| -0.04 | 4.37 | -0.29 |
2013 July | 22 | 48.84
| 44.38
| 45.01
| 47.84
| 6.29 | 8.51 | -1.40 |
2013 June | 20 | 47.18
| 43.28
| 47.14
| 44.66
| -5.26 | 0.08 | -8.19 |
2013 May | 22 | 49.62
| 46.03
| 46.11
| 47.04
| 2.02 | 7.61 | -0.17 |
2013 April | 22 | 47.73
| 43.31
| 47.24
| 46.07
| -2.48 | 1.04 | -8.32 |
2013 March | 20 | 47.50
| 44.95
| 45.97
| 47.27
| 2.83 | 3.33 | -2.22 |
2013 February | 19 | 46.70
| 43.04
| 43.60
| 45.81
| 5.07 | 7.11 | -1.28 |
2013 January | 21 | 43.62
| 37.55
| 39.35
| 43.41
| 10.32 | 10.85 | -4.57 |
2012 December | 20 | 39.02
| 34.68
| 34.76
| 38.82
| 11.68 | 12.26 | -0.23 |
2012 November | 21 | 43.55
| 32.81
| 37.22
| 34.15
| -8.25 | 17.01 | -11.85 |
2012 October | 21 | 50.15
| 36.35
| 49.00
| 37.07
| -24.35 | 2.35 | -25.82 |
2012 September | 19 | 49.40
| 46.74
| 47.70
| 48.69
| 2.08 | 3.56 | -2.01 |
2012 August | 23 | 48.48
| 44.29
| 44.69
| 47.68
| 6.69 | 8.48 | -0.90 |
2012 July | 21 | 46.13
| 40.99
| 43.29
| 44.42
| 2.61 | 6.56 | -5.31 |
2012 June | 21 | 44.00
| 37.43
| 37.77
| 43.57
| 15.36 | 16.49 | -0.90 |
2012 May | 22 | 41.98
| 37.61
| 41.10
| 38.23
| -6.98 | 2.14 | -8.49 |
2012 April | 20 | 43.05
| 38.27
| 38.33
| 41.11
| 7.25 | 12.31 | -0.16 |
2012 March | 22 | 39.01
| 35.75
| 37.15
| 38.35
| 3.23 | 5.01 | -3.77 |
2012 February | 20 | 38.50
| 36.08
| 37.08
| 36.95
| -0.35 | 3.83 | -2.70 |
2012 January | 20 | 37.20
| 34.75
| 36.40
| 37.04
| 1.76 | 2.20 | -4.53 |
2011 December | 21 | 36.35
| 32.56
| 33.50
| 35.72
| 6.63 | 8.51 | -2.81 |
2011 November | 21 | 34.00
| 31.22
| 31.32
| 33.58
| 7.22 | 8.56 | -0.32 |
2011 October | 21 | 34.92
| 27.00
| 28.37
| 32.09
| 13.11 | 23.09 | -4.83 |
2011 September | 21 | 35.18
| 27.00
| 31.09
| 28.61
| -7.98 | 13.16 | -13.16 |
2011 August | 23 | 31.72
| 27.65
| 31.33
| 31.15
| -0.57 | 1.24 | -11.75 |
2011 July | 20 | 34.80
| 31.05
| 33.37
| 31.21
| -6.47 | 4.29 | -6.95 |
2011 June | 22 | 35.15
| 32.43
| 35.01
| 33.46
| -4.43 | 0.40 | -7.37 |
2011 May | 21 | 37.73
| 33.35
| 37.49
| 35.02
| -6.59 | 0.64 | -11.04 |
2011 April | 20 | 37.50
| 35.91
| 36.32
| 36.98
| 1.82 | 3.25 | -1.13 |
2011 March | 23 | 36.84
| 34.62
| 35.48
| 36.21
| 2.06 | 3.83 | -2.42 |
2011 February | 19 | 37.57
| 33.67
| 33.67
| 35.29
| 4.81 | 11.58 | 0.00 |
2011 January | 20 | 34.26
| 31.97
| 32.99
| 33.65
| 2.00 | 3.85 | -3.09 |
2010 December | 22 | 37.18
| 32.66
| 34.77
| 32.67
| -6.04 | 6.93 | -6.07 |
2010 November | 21 | 35.68
| 33.75
| 34.56
| 34.31
| -0.72 | 3.24 | -2.34 |
2010 October | 21 | 35.50
| 31.40
| 31.90
| 34.75
| 8.93 | 11.29 | -1.57 |
2010 September | 21 | 32.17
| 29.30
| 29.42
| 31.74
| 7.89 | 9.35 | -0.41 |
2010 August | 22 | 30.25
| 27.80
| 28.19
| 29.09
| 3.19 | 7.31 | -1.38 |
2010 July | 21 | 29.12
| 25.73
| 26.53
| 28.15
| 6.11 | 9.76 | -3.02 |
2010 June | 22 | 29.79
| 26.47
| 27.75
| 26.55
| -4.32 | 7.35 | -4.61 |
2010 May | 20 | 29.23
| 24.59
| 27.30
| 27.91
| 2.23 | 7.07 | -9.93 |
2010 April | 21 | 28.00
| 26.03
| 26.07
| 27.28
| 4.64 | 7.40 | -0.15 |
2010 March | 23 | 27.18
| 24.86
| 24.99
| 26.02
| 4.12 | 8.76 | -0.52 |
2010 February | 19 | 25.18
| 21.21
| 22.90
| 24.92
| 8.82 | 9.96 | -7.38 |
2010 January | 19 | 25.14
| 22.70
| 24.56
| 22.91
| -6.72 | 2.36 | -7.57 |
2009 December | 22 | 24.72
| 21.67
| 22.55
| 24.24
| 7.49 | 9.62 | -3.90 |
2009 November | 20 | 24.12
| 21.28
| 22.95
| 22.44
| -2.22 | 5.10 | -7.28 |
2009 October | 22 | 24.99
| 22.48
| 23.57
| 22.81
| -3.22 | 6.02 | -4.62 |
2009 September | 21 | 23.95
| 20.51
| 21.07
| 23.69
| 12.43 | 13.67 | -2.66 |
2009 August | 21 | 21.89
| 18.27
| 20.52
| 21.19
| 3.27 | 6.68 | -10.96 |
2009 July | 22 | 20.84
| 17.59
| 18.50
| 20.44
| 10.49 | 12.65 | -4.92 |
2009 June | 22 | 24.53
| 17.54
| 23.52
| 18.52
| -21.26 | 4.29 | -25.43 |
2009 May | 20 | 24.88
| 20.45
| 20.80
| 23.41
| 12.55 | 19.62 | -1.68 |
2009 April | 21 | 21.01
| 18.41
| 18.80
| 20.58
| 9.47 | 11.76 | -2.07 |
2009 March | 22 | 21.65
| 18.47
| 18.68
| 18.87
| 1.02 | 15.90 | -1.12 |
2009 February | 19 | 20.90
| 18.30
| 18.33
| 19.33
| 5.46 | 14.02 | -0.16 |
2009 January | 20 | 20.99
| 16.89
| 19.19
| 19.31
| 0.63 | 9.38 | -11.99 |
2008 December | 22 | 23.03
| 18.11
| 20.95
| 19.08
| -8.93 | 9.93 | -13.56 |
2008 November | 19 | 22.60
| 16.23
| 21.27
| 21.59
| 1.50 | 6.25 | -23.70 |
2008 October | 23 | 25.91
| 18.34
| 25.82
| 21.20
| -17.89 | 0.35 | -28.97 |
2008 September | 21 | 32.89
| 22.49
| 32.54
| 26.08
| -19.85 | 1.08 | -30.89 |
2008 August | 21 | 34.00
| 28.52
| 32.07
| 31.97
| -0.31 | 6.02 | -11.07 |
2008 July | 22 | 38.81
| 32.43
| 37.58
| 32.54
| -13.41 | 3.27 | -13.70 |
2008 June | 21 | 42.50
| 37.52
| 39.76
| 37.80
| -4.93 | 6.89 | -5.63 |
2008 May | 21 | 41.09
| 36.05
| 36.06
| 40.04
| 11.04 | 13.95 | -0.03 |
2008 April | 22 | 36.48
| 32.72
| 33.75
| 36.05
| 6.81 | 8.09 | -3.05 |
2008 March | 20 | 36.26
| 31.82
| 34.75
| 33.24
| -4.35 | 4.35 | -8.43 |
2008 February | 20 | 38.06
| 31.69
| 33.77
| 34.80
| 3.05 | 12.70 | -6.16 |
2008 January | 21 | 38.00
| 30.14
| 37.63
| 33.92
| -9.86 | 0.98 | -19.90 |
2007 December | 20 | 41.19
| 36.10
| 40.20
| 37.61
| -6.44 | 2.46 | -10.20 |
2007 November | 21 | 41.96
| 31.52
| 34.20
| 40.90
| 19.59 | 22.69 | -7.84 |
2007 October | 23 | 35.42
| 32.67
| 33.81
| 34.09
| 0.83 | 4.76 | -3.37 |
2007 September | 19 | 34.38
| 31.29
| 32.30
| 33.74
| 4.46 | 6.44 | -3.13 |
2007 August | 23 | 32.56
| 27.77
| 28.72
| 32.20
| 12.12 | 13.37 | -3.31 |
2007 July | 21 | 34.68
| 29.17
| 32.23
| 29.69
| -7.88 | 7.60 | -9.49 |
2007 June | 21 | 32.12
| 28.80
| 29.90
| 31.73
| 6.12 | 7.42 | -3.68 |
2007 May | 22 | 30.00
| 25.59
| 27.49
| 29.83
| 8.51 | 9.13 | -6.91 |
2007 April | 20 | 27.55
| 24.83
| 25.04
| 27.35
| 9.23 | 10.02 | -0.84 |
2007 March | 22 | 25.75
| 23.78
| 24.32
| 25.12
| 3.29 | 5.88 | -2.22 |
2007 February | 19 | 26.78
| 24.72
| 24.85
| 25.30
| 1.81 | 7.77 | -0.52 |
2007 January | 20 | 24.79
| 22.92
| 24.24
| 23.90
| -1.40 | 2.27 | -5.45 |
2006 December | 20 | 26.00
| 23.99
| 25.62
| 24.05
| -6.13 | 1.48 | -6.36 |
2006 November | 21 | 26.77
| 20.44
| 20.81
| 26.09
| 25.37 | 28.64 | -1.78 |
2006 October | 22 | 21.43
| 19.90
| 20.12
| 20.68
| 2.78 | 6.51 | -1.09 |
2006 September | 20 | 22.29
| 19.25
| 20.28
| 20.20
| -0.39 | 9.91 | -5.08 |
2006 August | 23 | 20.43
| 15.95
| 17.71
| 20.24
| 14.29 | 15.36 | -9.94 |
2006 July | 20 | 23.27
| 17.45
| 23.09
| 17.93
| -22.35 | 0.78 | -24.43 |
2006 June | 22 | 23.41
| 20.91
| 22.45
| 23.17
| 3.21 | 4.28 | -6.86 |
2006 May | 22 | 23.87
| 21.33
| 23.49
| 22.45
| -4.43 | 1.62 | -9.20 |
2006 April | 19 | 25.45
| 23.23
| 24.01
| 23.52
| -2.04 | 6.00 | -3.25 |
2006 March | 23 | 24.50
| 22.48
| 23.66
| 23.99
| 1.39 | 3.55 | -4.99 |
2006 February | 19 | 25.00
| 23.01
| 23.53
| 23.66
| 0.55 | 6.25 | -2.21 |
2006 January | 20 | 23.95
| 20.75
| 21.99
| 23.75
| 8.00 | 8.91 | -5.64 |
2005 December | 21 | 23.71
| 21.71
| 22.47
| 21.90
| -2.54 | 5.52 | -3.38 |
2005 November | 21 | 24.48
| 22.04
| 23.60
| 22.23
| -5.81 | 3.73 | -6.61 |
2005 October | 21 | 23.79
| 19.01
| 21.47
| 23.63
| 10.06 | 10.81 | -11.46 |
2005 September | 21 | 24.00
| 20.29
| 21.87
| 21.37
| -2.29 | 9.74 | -7.22 |
2005 August | 23 | 26.62
| 21.06
| 26.52
| 21.80
| -17.80 | 0.38 | -20.59 |
2005 July | 20 | 30.99
| 23.45
| 29.05
| 26.31
| -9.43 | 6.68 | -19.28 |
2005 June | 22 | 33.36
| 28.68
| 32.47
| 28.76
| -11.43 | 2.74 | -11.67 |
2005 May | 21 | 32.40
| 26.12
| 26.50
| 32.22
| 21.58 | 22.26 | -1.43 |
2005 April | 21 | 30.23
| 24.65
| 28.92
| 26.45
| -8.54 | 4.53 | -14.76 |
2005 March | 22 | 30.15
| 25.90
| 27.94
| 28.70
| 2.72 | 7.91 | -7.30 |
2005 February | 19 | 28.39
| 24.48
| 26.04
| 27.42
| 5.30 | 9.02 | -5.99 |
2005 January | 20 | 33.67
| 24.85
| 33.31
| 25.84
| -22.43 | 1.08 | -25.40 |
2004 December | 22 | 36.09
| 31.60
| 33.25
| 33.60
| 1.05 | 8.54 | -4.96 |
2004 November | 21 | 33.89
| 26.13
| 26.75
| 32.90
| 22.99 | 26.69 | -2.32 |
2004 October | 21 | 27.27
| 19.99
| 20.00
| 26.83
| 34.15 | 36.35 | -0.05 |
2004 September | 21 | 20.00
| 17.23
| 17.33
| 19.88
| 14.71 | 15.41 | -0.58 |
2004 August | 22 | 17.82
| 16.21
| 17.05
| 17.36
| 1.82 | 4.52 | -4.93 |
2004 July | 21 | 19.80
| 16.25
| 19.70
| 17.51
| -11.12 | 0.51 | -17.51 |
2004 June | 21 | 19.96
| 17.03
| 17.95
| 19.90
| 10.86 | 11.20 | -5.13 |
2004 May | 20 | 18.83
| 16.13
| 16.16
| 18.14
| 12.25 | 16.52 | -0.19 |
2004 April | 21 | 17.83
| 15.22
| 16.51
| 16.21
| -1.82 | 8.00 | -7.81 |
2004 March | 23 | 18.00
| 14.94
| 17.60
| 16.59
| -5.74 | 2.27 | -15.11 |
2004 February | 19 | 19.00
| 17.13
| 17.45
| 17.41
| -0.23 | 8.88 | -1.83 |
2004 January | 20 | 21.09
| 16.33
| 16.39
| 17.48
| 6.65 | 28.68 | -0.37 |
2003 December | 22 | 16.97
| 14.94
| 16.30
| 16.30
| 0.00 | 4.11 | -8.34 |
2003 November | 19 | 17.55
| 14.87
| 15.88
| 16.21
| 2.08 | 10.52 | -6.36 |
2003 October | 23 | 16.20
| 13.15
| 13.56
| 15.90
| 17.26 | 19.47 | -3.02 |
2003 September | 21 | 16.80
| 12.76
| 15.14
| 13.46
| -11.10 | 10.96 | -15.72 |
2003 August | 21 | 15.17
| 12.21
| 13.01
| 14.98
| 15.14 | 16.60 | -6.15 |
2003 July | 22 | 16.10
| 11.52
| 13.49
| 13.36
| -0.96 | 19.35 | -14.60 |
2003 June | 21 | 16.20
| 12.95
| 15.21
| 13.79
| -9.34 | 6.51 | -14.86 |
2003 May | 21 | 15.00
| 11.20
| 12.16
| 14.98
| 23.19 | 23.36 | -7.89 |
2003 April | 21 | 12.50
| 8.59
| 8.90
| 12.41
| 39.44 | 40.45 | -3.48 |
2003 March | 21 | 9.18
| 7.00
| 7.82
| 8.74
| 11.76 | 17.39 | -10.49 |
2003 February | 19 | 8.64
| 6.55
| 8.23
| 7.71
| -6.32 | 4.98 | -20.41 |
2003 January | 21 | 11.21
| 8.00
| 8.25
| 8.25
| 0.00 | 35.88 | -3.03 |
2002 December | 21 | 10.96
| 7.92
| 10.78
| 8.02
| -25.60 | 1.67 | -26.53 |
2002 November | 20 | 11.03
| 7.91
| 8.12
| 10.51
| 29.43 | 35.84 | -2.59 |
2002 October | 23 | 8.46
| 3.92
| 5.18
| 8.05
| 55.41 | 63.32 | -24.32 |
2002 September | 20 | 7.90
| 5.01
| 7.04
| 5.05
| -28.27 | 12.22 | -28.84 |
2002 August | 22 | 8.79
| 5.09
| 6.32
| 7.18
| 13.61 | 39.08 | -19.46 |
2002 July | 22 | 8.12
| 4.60
| 7.00
| 6.40
| -8.57 | 16.00 | -34.29 |
2002 June | 20 | 9.91
| 6.80
| 9.59
| 7.19
| -25.03 | 3.34 | -29.09 |
2002 May | 22 | 11.76
| 8.11
| 9.11
| 9.68
| 6.26 | 29.09 | -10.98 |
2002 April | 22 | 27.40
| 7.96
| 26.45
| 9.25
| -65.03 | 3.59 | -69.91 |
2002 March | 20 | 33.50
| 23.86
| 23.90
| 27.00
| 12.97 | 40.17 | -0.17 |
2002 February | 19 | 31.86
| 21.47
| 30.86
| 23.73
| -23.10 | 3.24 | -30.43 |
2002 January | 21 | 39.22
| 30.41
| 38.39
| 30.86
| -19.61 | 2.16 | -20.79 |
2001 December | 20 | 44.29
| 35.54
| 36.90
| 38.04
| 3.09 | 20.03 | -3.69 |
2001 November | 21 | 47.09
| 35.38
| 39.24
| 37.36
| -4.79 | 20.01 | -9.84 |
2001 October | 23 | 53.45
| 38.20
| 40.70
| 38.71
| -4.89 | 31.33 | -6.14 |
2001 September | 15 | 43.18
| 32.53
| 41.08
| 41.90
| 2.00 | 5.11 | -20.81 |
2001 August | 23 | 57.93
| 38.55
| 55.85
| 41.05
| -26.50 | 3.72 | -30.98 |
2001 July | 21 | 63.22
| 41.15
| 58.48
| 54.61
| -6.62 | 8.11 | -29.63 |
2001 June | 21 | 60.50
| 47.88
| 57.40
| 60.01
| 4.55 | 5.40 | -16.59 |
2001 May | 22 | 67.94
| 48.70
| 51.04
| 56.50
| 10.70 | 33.11 | -4.58 |
2001 April | 20 | 54.70
| 26.25
| 35.28
| 51.28
| 45.35 | 55.05 | -25.60 |
2001 March | 22 | 54.38
| 29.88
| 48.75
| 35.44
| -27.30 | 11.55 | -38.71 |
2001 February | 19 | 76.00
| 45.88
| 74.06
| 47.69
| -35.61 | 2.62 | -38.05 |
2001 January | 21 | 97.75
| 58.19
| 68.38
| 73.50
| 7.49 | 42.95 | -14.90 |
2000 December | 20 | 120.31
| 65.38
| 89.38
| 74.19
| -16.99 | 34.61 | -26.85 |
2000 November | 21 | 146.44
| 75.56
| 128.75
| 86.69
| -32.67 | 13.74 | -41.31 |
2000 October | 22 | 207.88
| 115.81
| 206.63
| 132.00
| -36.12 | 0.60 | -43.95 |
2000 September | 20 | 214.38
| 160.00
| 199.75
| 202.56
| 1.41 | 7.32 | -19.90 |
2000 August | 23 | 199.63
| 136.38
| 157.50
| 198.88
| 26.27 | 26.75 | -13.41 |
2000 July | 20 | 195.00
| 150.50
| 175.00
| 158.69
| -9.32 | 11.43 | -14.00 |
2000 June | 22 | 200.50
| 138.50
| 139.13
| 176.50
| 26.86 | 44.11 | -0.45 |
2000 May | 22 | 147.00
| 99.50
| 144.00
| 135.38
| -5.99 | 2.08 | -30.90 |
2000 April | 19 | 179.50
| 91.00
| 147.75
| 139.38
| -5.66 | 21.49 | -38.41 |
2000 March | 23 | 258.50
| 141.00
| 252.50
| 149.50
| -40.79 | 2.38 | -44.16 |
2000 February | 20 | 258.50
| 155.38
| 162.44
| 253.00
| 55.75 | 59.14 | -4.35 |
2000 January | 20 | 215.31
| 146.63
| 203.00
| 161.38
| -20.50 | 6.06 | -27.77 |
1999 December | 22 | 212.00
| 88.59
| 93.50
| 190.94
| 104.21 | 126.74 | -5.25 |
1999 November | 21 | 101.25
| 62.00
| 62.25
| 92.91
| 49.25 | 62.65 | -0.40 |
1999 October | 21 | 66.97
| 48.81
| 52.38
| 61.75
| 17.89 | 27.85 | -6.82 |
1999 September | 21 | 58.88
| 47.75
| 54.75
| 53.25
| -2.74 | 7.54 | -12.79 |
1999 August | 22 | 57.00
| 27.25
| 36.75
| 54.16
| 47.37 | 55.10 | -25.85 |
1999 July | 21 | 48.38
| 36.25
| 42.41
| 37.06
| -12.61 | 14.08 | -14.52 |
1999 June | 22 | 43.50
| 24.00
| 30.50
| 43.13
| 41.41 | 42.62 | -21.31 |
1999 May | 20 | 36.22
| 22.88
| 28.94
| 29.63
| 2.38 | 25.16 | -20.94 |
1999 April | 21 | 47.06
| 24.97
| 40.73
| 28.75
| -29.41 | 15.54 | -38.69 |
1999 March | 23 | 39.00
| 23.31
| 24.75
| 38.50
| 55.56 | 57.58 | -5.82 |
1999 February | 19 | 27.88
| 20.00
| 24.19
| 24.50
| 1.28 | 15.25 | -17.32 |
1999 January | 19 | 24.69
| 13.50
| 15.09
| 23.81
| 57.79 | 63.62 | -10.54 |
1998 December | 22 | 19.38
| 9.06
| 9.94
| 14.78
| 48.69 | 94.97 | -8.85 |
1998 November | 20 | 11.48
| 7.22
| 7.72
| 10.03
| 29.92 | 48.70 | -6.48 |
1998 October | 22 | 8.06
| 4.84
| 6.56
| 7.67
| 16.92 | 22.87 | -26.22 |
1998 September | 21 | 7.81
| 5.47
| 7.00
| 6.81
| -2.71 | 11.57 | -21.86 |
1998 August | 21 | 8.59
| 6.53
| 7.75
| 7.09
| -8.52 | 10.84 | -15.74 |
1998 July | 22 | 11.22
| 7.75
| 9.63
| 7.75
| -19.52 | 16.51 | -19.52 |
1998 June | 22 | 10.78
| 6.50
| 7.91
| 9.34
| 18.08 | 36.28 | -17.83 |
1998 May | 20 | 10.28
| 7.97
| 9.56
| 7.98
| -16.53 | 7.53 | -16.63 |
1998 April | 21 | 12.25
| 8.28
| 11.09
| 9.59
| -13.53 | 10.46 | -25.34 |
1998 March | 22 | 11.72
| 6.63
| 7.16
| 11.00
| 53.63 | 63.69 | -7.40 |
1998 February | 19 | 9.31
| 6.41
| 6.84
| 7.16
| 4.68 | 36.11 | -6.29 |
1998 January | 1 | 6.56
| 5.13
| 5.19
| 6.38
| 22.93 | 26.40 | -1.16 |
VRSN Dividends
This table shows historical dividends paid by VRSN.
There were at least 2 dividends paid by VRSN.
There were at least 2 dividends paid by VRSN.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 2.88 | 21.81 | 70 | 8.37 | ||||
2011-05-05 | 2.75000 | 20.70 | custom | 140 | 2011-05-09 | 2011-05-18 | 2011-04-28 | 7.94 |
2010-12-16 | 3.00000 | 22.93 | custom | 0 | 2010-12-20 | 2010-12-28 | 2010-12-10 | 8.80 |
VRSN Stock Splits
This table shows VRSN stock splits.
There were at least 2 stock splits in a history of VRSN stock.
There were at least 2 stock splits in a history of VRSN stock.
Split date | Split factor | Numerator | Denominator | Reverse split? |
---|---|---|---|---|
[ TOTALS ] | 4 | 1 | ||
1999-12-07 | 2:1 | 2 | 1 | no |
1999-06-01 | 2:1 | 2 | 1 | no |
VRSN Basic Information
-
Ticker, symbol:VRSN
-
Full title:Verisign Inc
-
First trading day:
-
Last trading day:
-
Total trading days:6,310
-
Last close price:202.00 (+0.99%)
-
Market cap:22.75B
-
Stock Exchange:NasdaqGS
-
Sector:Technology
-
Industry:EDP Services
-
VRSN CEO:Mr. D. Bidzos
-
Full-time employees:872
-
Address:12061 Bluemont Way
Reston
VIRGINIA
20190 -
Description:VeriSign, Inc., together with its subsidiaries, provides domain name registry services and Internet infrastructure that enables Internet navigation for various recognized domain names worldwide. It enables the security, stability, and resiliency of Internet infrastructure and services, including providing root zone maintainer services, operating two of the 13 Internet root servers; and offering registration services and authoritative resolution for the .com and .net domains, which support global e-commerce. VeriSign, Inc. was incorporated in 1995 and is headquartered in Reston, Virginia.
-
Website:
-
Phone number:17039483200
Best intraday sessions of VRSN
This table shows top 100 best intraday sessions of VRSN.
Worst intraday sessions of VRSN
This table shows the worst 100 intraday sessions of VRSN.
Best after-hours sessions of VRSN
This table shows top 100 best after-hours sessions of VRSN.
Worst after-hours sessions of VRSN
This table shows the worst 100 after-hours sessions of VRSN.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:44:24