Symbol | Open | High | Low | Close | Percent | Change | Volume | 533170 | 141.65 | 144.95 | 141.65 | 143.55 | 0.84 | 1.20 | 3732 | 532661 | 840.00 | 855.00 | 826.50 | 840.95 | -0.87 | -7.40 | 3727 | 531449 | 145.50 | 146.70 | 141.80 | 143.05 | -0.52 | -0.75 | 3718 | 543226 | 48.99 | 49.08 | 48.70 | 48.88 | | | 3716 | 511114 | 9.98 | 11.02 | 9.98 | 11.02 | 4.95 | 0.52 | 3715 | 526519 | 167.90 | 167.90 | 158.05 | 159.05 | -1.21 | -1.95 | 3711 | 503940 | 1.63 | 1.78 | 1.63 | 1.78 | 4.09 | 0.07 | 3702 | 542879 | 2.44 | 2.44 | 2.00 | 2.44 | | | 3702 | 511577 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00 | 0.00 | 3700 | 532817 | 8.80 | 8.80 | 8.76 | 8.77 | -0.34 | -0.03 | 3700 | 536086 | 11.00 | 11.00 | 9.06 | 9.06 | | | 3700 | 531552 | 18.60 | 18.98 | 18.30 | 18.98 | | | 3698 | 542233 | 184.65 | 184.65 | 184.65 | 184.65 | | | 3696 | 543336 | 484.05 | 497.00 | 484.05 | 493.75 | | | 3694 | 523586 | 285.00 | 287.90 | 280.00 | 282.30 | 0.18 | 0.50 | 3692 | 522241 | 1074.40 | 1084.45 | 1048.75 | 1055.00 | 0.16 | 1.70 | 3686 | 531921 | 891.25 | 930.00 | 891.25 | 899.60 | 0.62 | 5.55 | 3684 | 505827 | 396.25 | 405.90 | 392.00 | 394.80 | -0.32 | -1.25 | 3684 | 533573 | 954.05 | 967.70 | 942.25 | 950.85 | 1.26 | 11.80 | 3683 | 502355 | 2327.15 | 2349.60 | 2311.05 | 2334.35 | -0.40 | -9.35 | 3681 | 524592 | 9.04 | 9.04 | 9.04 | 9.04 | 4.99 | 0.43 | 3680 | 530077 | 170.60 | 173.50 | 167.30 | 168.70 | 0.90 | 1.50 | 3675 | 531205 | 31.24 | 31.24 | 31.24 | 31.24 | | | 3667 | 517273 | 337.90 | 337.90 | 337.90 | 337.90 | | | 3667 | 526504 | 2.19 | 2.19 | 2.19 | 2.19 | -4.78 | -0.11 | 3657 | 500361 | 5.17 | 5.17 | 4.71 | 4.98 | | | 3655 | 533267 | 216.95 | 221.35 | 216.00 | 218.55 | 0.76 | 1.65 | 3654 | 506003 | 41.39 | 41.40 | 40.20 | 41.40 | 5.00 | 1.97 | 3652 | 533068 | 8.85 | 9.30 | 8.84 | 9.28 | -0.22 | -0.02 | 3648 | 543324 | 518.05 | 518.05 | 515.00 | 515.00 | | | 3645 | 514442 | 29.95 | 29.95 | 29.40 | 29.50 | -1.50 | -0.45 | 3644 | 532303 | 6.29 | 6.49 | 6.19 | 6.38 | -0.62 | -0.04 | 3640 | 504908 | 455.00 | 460.00 | 445.00 | 448.85 | | | 3631 | 890122 | 5.60 | 5.60 | 5.60 | 5.60 | | | 3631 | 516022 | 240.10 | 244.15 | 236.75 | 241.25 | 1.22 | 2.90 | 3628 | 524458 | 12.41 | 12.41 | 11.25 | 11.80 | | | 3628 | 543987 | 225.90 | 228.93 | 224.80 | 227.39 | | | 3626 | 600114 | 362.00 | 365.70 | 362.00 | 365.70 | | | 3625 | 539125 | 0.47 | 0.49 | 0.47 | 0.48 | | | 3625 | 506860 | 68.95 | 71.25 | 67.05 | 69.70 | | | 3625 | 544008 | 296.75 | 296.75 | 285.85 | 291.20 | | | 3622 | 524136 | 424.90 | 438.75 | 408.80 | 417.05 | 0.54 | 2.25 | 3615 | 504973 | 1120.85 | 1130.25 | 1094.10 | 1101.55 | | | 3615 | 750770 | 139.50 | 146.50 | 133.10 | 140.05 | | | 3610 | 500234 | 225.80 | 226.50 | 215.05 | 218.60 | 1.23 | 2.65 | 3604 | 511501 | 34.80 | 35.60 | 33.30 | 33.66 | -1.17 | -0.40 | 3603 | 537985 | 58.80 | 60.21 | 57.00 | 60.00 | | | 3602 | 939272 | 1197.45 | 1198.40 | 952.80 | 952.80 | | | 3600 | 514412 | 42.61 | 42.61 | 42.61 | 42.61 | -4.99 | -2.24 | 3600 | 502271 | 49.66 | 49.66 | 49.66 | 49.66 | | | 3596 | |
|