|
From 11/26/2018 to 2/22/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/22/2019 |
99.690 |
100.400 |
99.400 |
100.250 |
7,925,500 |
2/21/2019 |
99.100 |
99.860 |
98.590 |
99.780 |
7,444,700 |
2/20/2019 |
99.780 |
100.220 |
98.940 |
99.280 |
8,947,400 |
2/19/2019 |
98.560 |
100.000 |
98.470 |
99.990 |
10,098,500 |
2/15/2019 |
98.950 |
99.200 |
98.250 |
98.480 |
12,069,000 |
2/14/2019 |
98.700 |
98.820 |
97.840 |
98.460 |
7,930,000 |
2/13/2019 |
99.290 |
99.700 |
99.010 |
99.240 |
11,587,100 |
2/12/2019 |
98.380 |
99.340 |
97.980 |
99.260 |
11,238,700 |
2/11/2019 |
97.490 |
98.390 |
97.430 |
98.270 |
8,494,300 |
2/8/2019 |
97.010 |
97.720 |
96.700 |
97.710 |
7,483,200 |
2/7/2019 |
97.520 |
97.600 |
96.340 |
97.140 |
8,732,500 |
2/6/2019 |
97.246 |
98.315 |
97.120 |
97.920 |
8,693,900 |
2/5/2019 |
97.990 |
98.020 |
97.210 |
97.440 |
9,772,300 |
2/4/2019 |
97.210 |
98.220 |
96.720 |
98.030 |
11,887,500 |
2/1/2019 |
96.350 |
97.610 |
95.990 |
97.470 |
12,720,800 |
1/31/2019 |
94.430 |
96.810 |
94.080 |
96.470 |
16,044,400 |
1/30/2019 |
93.610 |
94.660 |
93.570 |
94.520 |
7,750,400 |
1/29/2019 |
93.790 |
94.120 |
93.100 |
93.540 |
9,769,700 |
1/28/2019 |
93.320 |
93.970 |
92.970 |
93.520 |
9,765,500 |
1/25/2019 |
94.420 |
94.890 |
93.060 |
93.600 |
10,618,500 |
1/24/2019 |
94.290 |
94.560 |
93.190 |
94.300 |
12,146,300 |
1/23/2019 |
94.180 |
96.410 |
93.630 |
94.840 |
22,868,900 |
1/22/2019 |
91.390 |
91.750 |
89.080 |
90.440 |
13,518,500 |
1/18/2019 |
91.370 |
91.840 |
91.040 |
91.420 |
9,100,500 |
1/17/2019 |
90.710 |
91.560 |
90.345 |
90.640 |
8,044,700 |
1/16/2019 |
91.740 |
92.150 |
90.990 |
91.370 |
7,964,500 |
1/15/2019 |
91.150 |
92.610 |
91.140 |
92.010 |
7,834,900 |
1/14/2019 |
91.500 |
91.910 |
90.850 |
91.150 |
7,952,000 |
1/11/2019 |
91.670 |
91.980 |
91.110 |
91.770 |
7,166,500 |
1/10/2019 |
90.890 |
91.535 |
90.605 |
91.170 |
11,102,300 |
1/9/2019 |
92.690 |
92.960 |
90.810 |
90.950 |
15,015,500 |
1/8/2019 |
92.700 |
93.090 |
91.820 |
92.460 |
9,551,200 |
1/7/2019 |
91.910 |
92.500 |
91.400 |
92.120 |
9,012,500 |
1/4/2019 |
90.840 |
92.490 |
90.370 |
92.490 |
10,565,700 |
1/3/2019 |
90.940 |
92.500 |
90.380 |
90.640 |
9,820,300 |
1/2/2019 |
91.030 |
91.390 |
89.930 |
91.280 |
9,843,900 |
12/31/2018 |
91.630 |
92.180 |
91.150 |
91.920 |
7,239,600 |
12/28/2018 |
92.560 |
93.280 |
90.840 |
91.180 |
9,611,700 |
12/27/2018 |
89.610 |
92.050 |
88.200 |
92.020 |
11,360,000 |
12/26/2018 |
87.420 |
90.090 |
86.740 |
90.090 |
8,630,900 |
12/24/2018 |
90.450 |
90.660 |
86.880 |
87.360 |
7,396,200 |
12/21/2018 |
90.610 |
93.170 |
90.360 |
90.970 |
24,029,900 |
12/20/2018 |
91.510 |
92.225 |
90.130 |
90.980 |
14,439,200 |
12/19/2018 |
92.550 |
93.350 |
91.290 |
91.760 |
10,825,500 |
12/18/2018 |
93.130 |
93.310 |
91.860 |
92.490 |
12,250,500 |
12/17/2018 |
96.000 |
96.500 |
92.400 |
92.770 |
12,427,500 |
12/14/2018 |
96.450 |
96.895 |
96.020 |
96.640 |
12,657,300 |
12/13/2018 |
94.870 |
96.790 |
94.800 |
96.490 |
18,541,200 |
12/12/2018 |
94.210 |
94.550 |
93.100 |
94.030 |
9,644,000 |
12/11/2018 |
93.720 |
94.520 |
93.400 |
93.910 |
8,743,700 |
12/10/2018 |
93.250 |
93.400 |
91.370 |
93.030 |
9,307,600 |
12/7/2018 |
93.580 |
93.780 |
92.140 |
92.450 |
7,996,800 |
12/6/2018 |
92.700 |
93.630 |
91.080 |
93.550 |
14,199,200 |
12/4/2018 |
93.490 |
94.860 |
93.170 |
93.310 |
11,123,500 |
12/3/2018 |
94.670 |
94.670 |
92.260 |
93.320 |
13,931,700 |
11/30/2018 |
93.180 |
94.650 |
92.750 |
94.510 |
16,291,800 |
11/29/2018 |
92.860 |
93.300 |
92.660 |
92.820 |
6,126,900 |
11/28/2018 |
92.630 |
93.220 |
92.210 |
93.010 |
8,093,700 |
11/27/2018 |
91.930 |
92.860 |
91.850 |
92.720 |
9,023,600 |
11/26/2018 |
91.150 |
92.400 |
91.150 |
91.940 |
8,171,400 |
|
|
|
|
|