IHS Markit Ltd. (INFO)     Sec: Services Ind: Business Services
Peak: -0.23%   12m: 31.46%   6m: 23.73%   ytd: 42.07%   div: 0%   beta: 0.915   alpha: 0.13   s: 2.713 (99.01)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1468.2568.1568.6768.0200823,2900.9150.132.713
2019-10-1168.3968.3168.968.24001,355,9910.9150.1292.757
2019-10-1067.5467.9768.2167.4300897,5720.9160.1312.829
2019-10-0967.167.6767.8367.05001,304,6730.9170.1292.785
2019-10-0867.0966.5967.4166.500995,3090.9160.1252.688
2019-10-0767.167.5267.7166.98001,243,6990.9150.1212.927
2019-10-0466.5567.3667.5466.55001,201,9380.9170.1152.741
2019-10-0365.5466.5266.5364.9001,226,9210.9170.1152.607
2019-10-0266.4365.6566.565.52002,260,4000.9160.1132.61
2019-10-016766.9667.0566.31001,751,2630.910.1242.621
2019-09-3065.9166.8867.2465.81002,675,5290.9160.132.612
2019-09-2766.7365.6866.7765.29002,378,3000.9110.1162.527
2019-09-2666.4266.4866.7265.86001,616,5000.9110.1172.555
2019-09-2566.0466.2466.6865.62003,410,2000.9110.1162.558
2019-09-2465.565.9466.6565.25004,315,7000.910.1122.52
2019-09-2367.5766.9267.8566.6002,980,8000.9080.1142.574
2019-09-2067.8367.3668.0566.95009,541,0000.9080.1192.558
2019-09-1967.9567.7568.3567.62001,806,1000.9080.1182.558
2019-09-1868.267.8468.2867.12002,620,9000.9070.1212.556
2019-09-1768.2267.9368.8667.6003,109,0000.9060.122.565
2019-09-1667.6168.1568.3267.57001,830,6000.9060.1162.556
2019-09-1367.567.8667.9967.27001,907,8000.9080.1122.538
2019-09-1266.2667.5767.966.09002,829,8000.9080.112.53
2019-09-1165.9165.5966.5565.57002,974,0000.9040.1012.414
2019-09-1067.1366.4167.2966.01002,638,1000.9060.1082.483
2019-09-0968.4967.2968.8867.06002,764,0000.9060.1192.531
2019-09-0667.3467.9168.3167.08002,175,2000.9060.1192.528
2019-09-0567.0867.1767.6266.95001,207,1000.9060.1192.478
2019-09-0466.0466.4866.6666.04001,487,2000.9070.1162.452
2019-09-0365.0565.7266.465.05001,682,3000.9060.1172.368
2019-08-306665.616665.38001,407,3000.9080.1122.406
2019-08-2965.6665.6265.965.07001,219,4000.9080.1142.408
2019-08-2864.0864.7964.9163.78001,638,4000.9070.122.375
2019-08-2763.8964.3964.4763.77001,528,0000.9070.1212.337
2019-08-2663.2263.5163.6762.74001,222,0000.9080.1162.289
2019-08-2363.9462.7464.4962.48001,456,3000.9080.1152.27
2019-08-2265.364.1365.3464.1001,539,3000.9080.1162.311
2019-08-2165.4965.1365.6864.94001,321,9000.9080.1232.339
2019-08-2065.3365.1465.6764.82001,048,7000.910.1292.297
2019-08-1965.2165.465.5664.89002,204,9000.910.1352.33
2019-08-166464.8364.9363.83001,774,8000.9110.1362.344
2019-08-1563.3963.6564.0263.13001,256,7000.9090.1332.293
2019-08-1464.0563.2164.1562.85001,632,7000.9090.1282.262
2019-08-1363.664.8464.8663.32001,963,8000.9110.1332.35
2019-08-1264.1663.6364.2263.37001,234,2000.9090.1312.22
2019-08-0964.3364.4164.7163.92001,371,6000.9090.1312.291
2019-08-0863.5764.3964.763.28002,360,4000.910.1292.326
2019-08-0762.6763.0463.4562.04002,305,5000.9090.1292.282
2019-08-0662.3663.1263.2562.31001,711,7000.9090.1282.307
2019-08-0563.0362.2463.0661.68002,237,3000.9090.1282.281
2019-08-0264.0763.8364.1663.24002,137,4000.9090.1292.312
2019-08-0164.2464.0465.1963.12002,943,7000.910.1282.373
2019-07-3165.0164.4265.2863.58002,107,2000.910.1262.358
2019-07-3065.0965.2365.564.89001,278,0000.910.1292.321
2019-07-2965.3665.3965.5565.19001,655,9000.910.1272.334
2019-07-2664.7365.4665.5564.73001,116,1000.910.1252.322
2019-07-2564.8764.6965.0264.29001,213,3000.910.1162.301
2019-07-2464.9864.8165.0364.26001,635,6000.9090.1082.349
2019-07-2365.6565.2565.6564.97001,046,6000.9080.1192.36
2019-07-2265.3865.2565.6465.05002,098,5000.9070.1122.382
2019-07-1965.965.0566.0764.97001,256,0000.9060.1262.355
2019-07-1865.1165.5365.6865.11001,514,5000.9050.1262.352
2019-07-1765.4765.3765.6765.09001,720,1000.9060.1192.351
2019-07-1665.7365.5665.8265.4001,809,0000.9050.1132.361
2019-07-1565.6165.5865.7665.09001,451,7000.9050.1522.372
2019-07-1265.5365.5765.6865.11001,637,9000.9050.1512.367
2019-07-1164.9565.465.4164.72001,308,8000.9060.1592.3
2019-07-1064.8764.8465.2464.76001,417,6000.9020.1522.283
2019-07-0964.4764.8164.9764.21001,362,9000.9020.152.262
2019-07-0864.2564.5864.8564.25001,009,1000.90.1442.258
2019-07-0564.7664.6265.163.96001,441,4000.9030.1372.255
2019-07-0364.6465.1265.2464.16002,357,1000.9030.1462.28
2019-07-0265.6164.6665.6163.44001,803,8000.9020.1452.284
2019-07-0162.9364.6164.8562.89003,487,1000.9080.1522.289
2019-06-2862.9463.7263.8362.22009,489,9000.9110.1552.229
2019-06-2762.8663.163.6162.24002,660,3000.9150.1472.205
2019-06-2659.5462.3762.4659.46003,360,9000.9240.1362.18
2019-06-2559.4459.2659.6259.12001,887,8000.9260.1142.043
2019-06-2459.9859.5660.559.47001,443,2000.9270.1092.073
2019-06-2159.859.8859.9359.51002,067,4000.9270.1092.091
2019-06-2059.8959.8960.1459.42001,239,8000.9260.1082.071
2019-06-1959.159.5559.658.96001,521,2000.9260.1132.081
2019-06-1859.8659.0859.9958.98001,369,8000.9260.1092.061
2019-06-1759.4659.3659.8259.31001,010,8000.9290.112.077
2019-06-1459.4459.3259.9559.1200894,2000.9290.1112.077
2019-06-1359.4859.2659.659.1001,281,0000.930.1092.076
2019-06-1259.6359.4559.9359.2900976,7000.930.1122.088
2019-06-116159.6461.0559.55001,749,1000.930.112.099
2019-06-1059.8560.7560.8659.76001,198,7000.930.1182.154
2019-06-0759.5259.659.8559.43001,531,0000.9280.1082.103
2019-06-0659.2959.2259.558.9200951,3000.9280.1052.087
2019-06-0558.5559.0459.558.38001,728,2000.9280.1072.081
2019-06-045858.2258.2557.69001,451,9000.9270.1052.044
2019-06-0357.5757.6658.0857.18001,935,5000.9320.1012.018
2019-05-3157.3157.3957.6857.01001,407,8000.9320.12.007
2019-05-3057.7557.8258.2157.4300941,8000.9340.12.029
2019-05-2957.7257.5257.8457.25001,371,9000.9340.0962.017
2019-05-2858.3857.8258.8957.67002,475,6000.9320.0912.033
2019-05-2458.0758.3858.7157.85001,620,0000.9270.0872.062
2019-05-2358.1957.7658.1957.37002,049,7000.9270.0862.034
2019-05-2258.458.7259.1457.99001,555,2000.9250.0892.083
2019-05-2157.9258.4358.557.69001,424,4000.9260.0882.071
2019-05-2057.0657.557.9156.94001,349,4000.9240.0912.028
2019-05-1757.1757.457.8957.17001,889,0000.9240.0892.025
2019-05-1656.8757.6958.1756.82001,885,1000.9220.0852.041
2019-05-1555.8256.6256.955.76001,365,4000.920.0821.989
2019-05-1454.7356.1456.5154.59001,280,6000.920.0771.967
2019-05-1355.0954.6455.2854.33001,419,3000.9170.0691.891
2019-05-1055.5456.256.2854.99001,227,7000.9110.071.972
2019-05-0955.6555.7255.8955.3001,418,7000.9110.0661.949
2019-05-0856.1156.1556.4355.8100945,4000.9110.0681.972
2019-05-0756.4256.0856.7655.81001,718,4000.9110.0611.97
2019-05-0656.0656.9857.1456.0600847,7000.9090.0672.018
2019-05-0356.815757.2456.7900818,6000.9120.062.02
2019-05-0256.3356.5656.655.83001,460,3000.9130.0632
2019-05-0157.1756.4857.4456.45001,221,2000.9130.0641.998
2019-04-305757.2657.4156.79002,041,6000.910.072.039
2019-04-2956.7556.957.256.61001,239,8000.9090.0652.023
2019-04-2656.5156.5756.856.12001,307,2000.9090.0632.008
2019-04-2555.8256.356.555.06001,161,3000.9090.061.996
2019-04-2456.2756.0857.6956.05001,429,2000.9090.0611.986
2019-04-2355.756.2956.5955.06001,793,3000.9080.0641.999
2019-04-2254.7455.6655.754.44001,837,3000.9080.0571.968
2019-04-1854.8955.0155.0554.29001,190,6000.9070.0511.935
2019-04-1755.3954.6155.3954.48001,338,0000.9070.0481.916
2019-04-1655.355.1755.4755.0900993,0000.9060.0541.946
2019-04-1555.0955.1355.2154.900901,5000.9060.0561.945
2019-04-1255.1655.0855.3154.89001,242,7000.9070.0571.944
2019-04-115555.0155.154.7700864,1000.9050.0551.942
2019-04-1054.9854.9755.1754.7900866,4000.9040.0611.941
2019-04-0954.7454.8755.0154.62001,055,6000.9040.0611.937
2019-04-0854.7254.8954.9754.34001,487,7000.9050.061.94
2019-04-055554.7755.2854.03001,310,6000.9040.0581.935
2019-04-0454.9354.9655.0254.71001,557,6000.9080.0531.946
2019-04-0354.9254.9455.2554.75001,495,4000.9080.0551.946
2019-04-0254.8254.735554.58001,905,1000.9070.0511.937
2019-04-0154.7354.6655.0854.49002,255,9000.9060.0551.934
2019-03-2954.254.3854.4653.82002,467,1000.9080.0561.921
2019-03-2852.7253.8153.8952.55002,948,2000.9070.0551.891
2019-03-2753.2452.653.4152.43002,897,8000.9060.0511.827
2019-03-2653.853.2753.852.75003,710,8000.9050.0631.864
2019-03-2554.454.3454.5954.03002,206,6000.9110.0661.923
2019-03-2255.2954.5455.4654.44001,509,8000.910.0771.935
2019-03-2154.7255.4655.5754.23001,503,6000.9110.1281.985
2019-03-2055.1754.8255.3654.77001,546,8000.910.1241.953
2019-03-1955.3655.2555.6355.14001,588,5000.9110.1291.977
2019-03-1854.5255.2955.3554.52002,410,0000.9110.1291.981
2019-03-1554.1554.5254.6554.07003,958,5000.910.1261.941
2019-03-1454.454.1354.7154.07001,561,2000.910.1261.922
2019-03-1354.4354.3954.954.22002,047,2000.9040.1231.937
2019-03-1253.7854.0954.2953.76001,672,6000.9050.1271.922
2019-03-1152.5853.6253.6752.58001,819,7000.9040.1241.898
2019-03-0852.5452.5452.6352.06001,295,4000.90.1251.84
2019-03-0753.0352.953.4152.44001,646,8000.8990.1271.861
2019-03-0653.4653.0453.7253001,289,8000.90.1251.869
2019-03-0554.1453.4354.1453.42001,145,5000.90.1291.892
2019-03-0454.253.5754.3553.06001,819,1000.90.1281.901
2019-03-0153.4753.9854.1953.21002,573,9000.8960.1291.924
2019-02-2852.9753.1753.6952.93002,875,8000.8940.1261.881
2019-02-2752.8453.0553.2152.76001,618,2000.8940.1271.876
2019-02-2653.0453.0253.1752.61001,482,7000.8930.1251.875
2019-02-2553.552.9953.5552.94002,174,9000.8930.1251.875
2019-02-2253.253.1153.2152.29001,715,3000.8930.1261.882
2019-02-2153.0953.0853.3852.51001,535,5000.8860.1191.882
2019-02-2053.2253.0453.3552.94001,411,6000.8860.1191.881
2019-02-1953.253.1353.452.85001,541,7000.8860.1241.887
2019-02-1553.4753.4253.7453.22001,917,6000.8870.1291.904
2019-02-1453.0952.9953.2352.32001,123,1000.8850.1281.881
2019-02-1353.3453.3553.7953.19001,940,6000.8880.1331.903
2019-02-1252.8853.1153.351.11001,580,3000.890.1281.891
2019-02-1152.5152.6152.9252.45001,474,4000.890.1261.864
2019-02-0851.8652.4152.4151.74001,570,6000.8910.121.854
2019-02-0751.9252.2152.2651.6001,695,0000.8910.1171.843
2019-02-0652.0152.2852.3751.9001,218,2000.8920.1151.848
2019-02-0552.1352.2152.2351.85001,856,1000.8920.1121.845
2019-02-0451.8452.2352.3851.77001,906,2000.8910.1071.847
2019-02-0151.8351.7752.5751.22001,726,8000.8860.1111.822
2019-01-3151.3551.9251.9951.25002,825,2000.8850.121.832
2019-01-3050.7651.4351.7550.67002,590,1000.8720.111.805
2019-01-2950.8550.650.9750.47001,873,3000.8710.1061.758
2019-01-285150.7851.2450.59002,305,0000.8670.1131.769
2019-01-2551.2751.5251.6651.19003,612,6000.8660.1181.813
2019-01-2451.1451.0151.3550.78001,184,2000.8660.1171.784
2019-01-2351.5651.2551.7250.96001,384,4000.8770.131.799
2019-01-2251.4251.551.7451.12001,985,7000.8780.1361.814
2019-01-1851.5551.6151.8851.31002,416,9000.8820.131.821
2019-01-1750.8251.451.6350.54001,931,8000.8840.1281.81
2019-01-1650.5951.1151.250.44002,999,5000.8840.1271.794
2019-01-1550.1950.7751.0449.79002,868,6000.8790.1211.776
2019-01-1449.3449.6549.9949.11002,023,5000.8750.1171.711
2019-01-1149.5149.7849.8249.08001,202,8000.8750.1161.719
2019-01-1049.4349.8949.9149.26001,645,9000.8750.1131.727
2019-01-0949.7649.6150.1349.34001,846,3000.8760.111.711
2019-01-0849.6349.7649.9848.92002,038,8000.8740.1141.721
2019-01-0748.7649.3349.7648.44002,480,1000.8740.1121.696
2019-01-0447.2248.848.8346.68004,098,7000.8740.1121.665
2019-01-0347.1246.647.5346.34001,923,0000.8650.1021.53
2019-01-0247.1947.4247.646.97002,424,8000.8670.1021.583
2018-12-3147.6247.9748.1147.46001,578,5000.8650.1121.618
2018-12-2847.7947.3248.2446.85001,261,9000.8640.1091.579
2018-12-2746.547.7147.7244.52002,300,1000.8630.1131.604
2018-12-2645.2547.2247.2444.93002,042,0000.8630.1161.575
2018-12-2446.0944.9346.3644.88001,256,1000.8550.1141.431
2018-12-2147.5746.3948.5746.15007,106,6000.8490.1151.526
2018-12-2048.3747.749.1347.55003,829,2000.8430.1191.61
2018-12-1949.5348.4350.1348003,013,7000.8420.121.656
2018-12-1849.2349.5150.0249.19004,140,8000.8320.1331.723
2018-12-1748.9148.5549.3348.2004,136,1000.8320.1251.665
2018-12-1449.2748.8349.7648.55002,636,2000.8350.1191.684
2018-12-1350.5449.5451.649.53002,261,2000.8350.1161.728
2018-12-1251.1550.2751.9950.26002,660,4000.8280.1291.773
2018-12-1151.3550.5651.8450.25002,350,3000.8290.1271.791
2018-12-1050.9250.7951.4150.23002,365,4000.8290.1271.806
2018-12-0751.9450.8952.5450.79002,408,3000.8280.1321.812
2018-12-0651.7751.7951.9450.41002,869,1000.8290.1321.866
2018-12-0454.1352.5154.3152.31002,214,8000.830.1391.909
2018-12-0353.9554.254.4653.72003,321,9000.8270.1422.007
2018-11-3052.7753.3753.4752.6002,070,7000.8280.1341.961
2018-11-2952.8152.853.2452.23001,720,8000.8290.1351.93
2018-11-2851.2352.8452.8951.16001,898,7000.8270.1411.933
2018-11-2750.7750.9751.2950.58001,828,1000.8180.1321.825
2018-11-265050.8750.8950001,942,9000.8180.1361.82
2018-11-2350.0849.8350.3749.46001,017,1000.8160.1291.758
2018-11-2150.0750.3750.8149.72001,491,8000.8150.131.792
2018-11-2049.9549.7650.6249.49004,042,8000.8140.1251.756
2018-11-1952.1450.652.3850.42002,713,7000.8130.131.807
2018-11-1652.0352.4552.5651.86002,033,8000.7990.1361.918
2018-11-1550.852.1852.3450.66002,503,5000.7980.1381.903
2018-11-1451.4950.9251.8850.53002,634,1000.7940.131.83
2018-11-1351.4651.0251.8750.99003,413,6000.7950.1281.836
2018-11-1252.9951.3453.2351.29001,856,7000.7970.1261.856
2018-11-0953.5252.9153.7452.55002,368,1000.7910.1321.95
2018-11-0853.253.7853.952.66002,116,8000.7890.1312.001
2018-11-0752.4653.0953.352.44001,542,6000.7840.1371.963
2018-11-0651.9552.2952.5951.91001,485,4000.7850.131.917
2018-11-0552.4551.952.6851.72001,353,7000.7850.1221.895
2018-11-0252.6252.253.1752.07001,508,7000.7860.1251.914
2018-11-0152.5552.4753.0952.39001,963,4000.7860.1261.931
2018-10-3151.6852.5353.151.68002,321,3000.7860.1261.936
2018-10-3050.6551.4351.4550.5002,055,7000.7830.1221.872
2018-10-2951.4350.4251.7849.73002,200,8000.780.1171.812
2018-10-2650.450.7451.2649.96002,483,7000.7810.1191.832
2018-10-2550.3450.8951.1350.02003,086,4000.7850.1151.842
2018-10-2451.255051.6349.93002,103,5000.7840.1121.789
2018-10-2351.5951.251.6350.34001,817,6000.7820.1091.863
2018-10-2252.1451.8452.9151.75001,409,2000.7780.1111.902
2018-10-1952.4852.0552.9551.72001,944,2000.7780.1111.916
2018-10-1852.5252.4952.9652.07001,777,9000.7780.1111.943
2018-10-1752.3452.5752.8351.84001,545,0000.7810.1091.949
2018-10-1651.5852.552.5851.3001,136,0000.7810.1061.946
2018-10-1551.5851.4351.7851.09001,707,4000.7840.1111.883
2018-10-1251.0951.8451.9550.91002,288,1000.7830.1141.909
2018-10-1151.1250.4851.5648.05002,930,0000.780.1041.828
2018-10-1052.9551.145351.08001,965,9000.7820.1051.869
2018-10-0952.753.1253.2952.7001,622,0000.7720.1161.988
2018-10-0853.5552.8553.752.5001,710,4000.7720.1131.973
2018-10-0553.7453.754.0553.29001,378,0000.7690.1162.025
2018-10-0454.3153.6854.4153.25001,666,5000.7710.1122.025
2018-10-0354.254.554.8154.18001,559,9000.7680.1152.074
2018-10-0254.1254.0754.1253.72001,375,0000.7680.1142.051
2018-10-0154.454.0854.8853.73001,487,0000.7680.1152.053
2018-09-2853.453.9654.5353.08002,494,7000.7710.1172.048
2018-09-2753.5953.453.9953.21002,066,6000.7710.1122.017
2018-09-2654.0453.3854.0953.23003,031,2000.7670.1152.017
2018-09-2554.8753.955.552.93003,581,3000.7670.1172.049
2018-09-2455.0254.2855.1754.21002,856,7000.7680.1152.073
2018-09-2155.0855.2155.4754.9002,754,1000.7660.1232.129
2018-09-2054.5854.9454.9654.36001,281,3000.7630.1252.116
2018-09-1955.1454.3455.254.19001,359,6000.7620.1192.083
2018-09-1854.5555.1155.1454.53001,420,3000.7570.1322.13
2018-09-1755.1654.4455.3554.3400931,1000.7550.1312.093
2018-09-1455.4655.1455.5354.94001,105,1000.7520.132.136
2018-09-1355.2355.4555.755.18001,120,1000.7540.1362.157
2018-09-1254.9555.0555.254.6100902,8000.7530.1382.136
2018-09-1154.9355.0155.1554.86001,357,2000.7540.1412.136
2018-09-1054.8554.9755.0854.57001,151,4000.7530.1382.136
2018-09-0754.7254.6655.0554.500948,3000.7520.1372.121
2018-09-0655.1354.8255.1354.21001,159,1000.7420.1322.132
2018-09-0555.8855.0355.9954.96001,156,2000.7410.1342.147
2018-09-0454.8355.755.854.83001,474,3000.740.1422.189
2018-08-3154.765555.1554.67001,473,4000.7410.1372.151
2018-08-3054.7954.7954.9654.4200891,3000.7340.1412.142
2018-08-2954.5454.955.1154.54001,448,6000.7320.1452.151
2018-08-2854.3854.3754.9454.2001,564,6000.7310.1452.122
2018-08-2753.9654.3554.5153.86001,704,0000.720.1392.123
2018-08-2453.7453.6753.8753.63001,095,3000.7080.1332.085
2018-08-2353.8153.754.1553.6001,179,8000.7050.142.089
2018-08-2253.9353.7454.2353.53001,899,2000.710.1362.093
2018-08-2153.9954.0154.2553.83001,271,3000.7030.1432.112
2018-08-2053.7554.0354.1253.6600989,3000.7020.1452.115
2018-08-1753.8253.7654.0453.47001,587,7000.6990.1492.101
2018-08-1653.7453.853.9753.2900872,4000.70.152.106
2018-08-1553.9753.5554.0953.36001,744,3000.6990.1462.093
2018-08-1454.0454.1854.3953.9400894,3000.6980.1492.134
2018-08-1353.7853.9454.3353.7500978,1000.6960.1652.122
2018-08-1053.8953.795453.6600773,7000.6970.1822.115
2018-08-0954.0454.1954.4153.9600975,2000.70.1772.142
2018-08-0853.9353.8653.9453.7100634,9000.7050.1842.125
2018-08-0753.5653.8453.9953.500821,2000.7050.1862.126


Copyright (c) 2005 - 2019 by Lukasz Tomicki