|
From 11/26/2018 to 2/22/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/22/2019 |
122.670 |
123.570 |
122.210 |
123.150 |
349,900 |
2/21/2019 |
121.910 |
122.280 |
121.050 |
122.160 |
259,800 |
2/20/2019 |
121.540 |
122.370 |
120.530 |
121.870 |
355,300 |
2/19/2019 |
121.110 |
122.710 |
120.555 |
121.800 |
312,600 |
2/15/2019 |
121.100 |
121.730 |
120.450 |
121.420 |
279,300 |
2/14/2019 |
120.150 |
122.130 |
119.960 |
120.820 |
375,700 |
2/13/2019 |
120.030 |
120.855 |
119.090 |
120.580 |
364,800 |
2/12/2019 |
119.500 |
120.440 |
118.830 |
119.650 |
339,200 |
2/11/2019 |
119.700 |
119.880 |
118.445 |
118.930 |
549,200 |
2/8/2019 |
120.160 |
125.140 |
118.540 |
119.310 |
1,485,400 |
2/7/2019 |
111.770 |
113.890 |
111.465 |
112.660 |
637,900 |
2/6/2019 |
110.850 |
112.550 |
110.850 |
112.360 |
406,800 |
2/5/2019 |
110.480 |
111.135 |
109.980 |
110.790 |
598,200 |
2/4/2019 |
108.850 |
110.460 |
108.620 |
110.210 |
454,100 |
2/1/2019 |
108.340 |
109.790 |
107.720 |
108.780 |
432,100 |
1/31/2019 |
107.680 |
108.190 |
106.880 |
107.730 |
540,200 |
1/30/2019 |
108.370 |
108.370 |
106.190 |
107.680 |
808,900 |
1/29/2019 |
108.650 |
109.500 |
107.580 |
107.770 |
379,500 |
1/28/2019 |
107.460 |
108.685 |
107.050 |
108.350 |
263,100 |
1/25/2019 |
108.700 |
109.740 |
107.860 |
108.240 |
254,600 |
1/24/2019 |
107.160 |
109.010 |
106.970 |
107.700 |
246,500 |
1/23/2019 |
108.220 |
109.220 |
106.390 |
107.100 |
260,800 |
1/22/2019 |
108.360 |
108.805 |
106.910 |
107.670 |
250,800 |
1/18/2019 |
107.890 |
109.570 |
106.990 |
108.720 |
310,400 |
1/17/2019 |
105.110 |
107.880 |
104.580 |
106.850 |
357,300 |
1/16/2019 |
104.740 |
106.410 |
104.740 |
105.440 |
220,200 |
1/15/2019 |
105.800 |
105.840 |
103.900 |
104.560 |
398,800 |
1/14/2019 |
105.650 |
106.560 |
105.000 |
106.080 |
314,300 |
1/11/2019 |
105.260 |
106.700 |
104.400 |
106.260 |
343,700 |
1/10/2019 |
103.530 |
105.960 |
103.490 |
105.610 |
280,000 |
1/9/2019 |
103.230 |
104.540 |
103.230 |
104.010 |
217,400 |
1/8/2019 |
102.320 |
102.810 |
101.640 |
102.590 |
400,800 |
1/7/2019 |
101.180 |
102.350 |
100.000 |
101.040 |
403,300 |
1/4/2019 |
100.790 |
102.110 |
99.580 |
101.040 |
456,800 |
1/3/2019 |
100.500 |
100.850 |
98.880 |
99.040 |
356,400 |
1/2/2019 |
99.270 |
101.660 |
98.550 |
100.970 |
418,200 |
12/31/2018 |
99.410 |
100.540 |
98.240 |
100.520 |
317,600 |
12/28/2018 |
99.280 |
100.700 |
98.665 |
99.100 |
296,100 |
12/27/2018 |
95.740 |
99.380 |
94.160 |
99.370 |
346,300 |
12/26/2018 |
93.100 |
97.450 |
93.010 |
97.300 |
349,100 |
12/24/2018 |
93.310 |
94.540 |
93.130 |
93.180 |
313,500 |
12/21/2018 |
94.900 |
96.740 |
94.110 |
94.410 |
813,700 |
12/20/2018 |
94.740 |
95.600 |
94.130 |
95.100 |
487,600 |
12/19/2018 |
95.550 |
97.460 |
94.790 |
95.460 |
409,800 |
12/18/2018 |
95.920 |
97.050 |
95.180 |
95.550 |
472,100 |
12/17/2018 |
99.410 |
99.530 |
95.220 |
95.700 |
618,500 |
12/14/2018 |
97.330 |
98.590 |
96.080 |
96.560 |
398,900 |
12/13/2018 |
100.730 |
100.940 |
97.540 |
98.270 |
322,600 |
12/12/2018 |
101.770 |
103.390 |
99.810 |
99.940 |
334,600 |
12/11/2018 |
102.020 |
103.730 |
99.150 |
100.180 |
445,100 |
12/10/2018 |
99.600 |
101.350 |
98.580 |
100.710 |
319,700 |
12/7/2018 |
100.720 |
103.050 |
99.135 |
99.520 |
359,600 |
12/6/2018 |
100.260 |
101.480 |
99.160 |
101.150 |
412,000 |
12/4/2018 |
105.410 |
105.410 |
101.600 |
102.080 |
282,000 |
12/3/2018 |
106.640 |
107.990 |
104.680 |
105.630 |
332,300 |
11/30/2018 |
104.080 |
105.880 |
103.340 |
105.520 |
317,900 |
11/29/2018 |
104.660 |
105.470 |
103.940 |
104.590 |
254,600 |
11/28/2018 |
102.960 |
104.870 |
101.720 |
104.770 |
210,700 |
11/27/2018 |
103.930 |
104.240 |
102.450 |
103.030 |
297,900 |
11/26/2018 |
104.560 |
105.300 |
102.930 |
104.430 |
282,000 |
|
|
|
|
|