Symbol | Open | High | Low | Close | Percent | Change | Volume | 505036 | 2102.20 | 2205.00 | 2102.20 | 2159.15 | 2.71 | 57.00 | 2211 | 532985 | 79.84 | 80.17 | 79.01 | 79.87 | -1.96 | -1.60 | 2210 | 531129 | 23.96 | 23.96 | 22.76 | 22.85 | -1.47 | -0.34 | 2208 | 530179 | 7.08 | 7.55 | 6.89 | 7.55 | | | 2207 | 514142 | 110.50 | 112.85 | 110.00 | 110.00 | 0.96 | 1.05 | 2207 | 530797 | 24.49 | 24.49 | 22.35 | 22.35 | | | 2206 | 532823 | 1.21 | 1.21 | 1.11 | 1.11 | -4.31 | -0.05 | 2203 | 538918 | 10.27 | 10.60 | 10.10 | 10.59 | | | 2203 | 502450 | 308.55 | 321.00 | 308.35 | 311.40 | -1.28 | -4.05 | 2202 | 531134 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57 | -0.02 | 2201 | 517538 | 2.00 | 2.10 | 2.00 | 2.10 | | | 2200 | 539449 | 31.37 | 31.37 | 31.37 | 31.37 | | | 2200 | 934960 | 1367.00 | 1367.00 | 1054.00 | 1054.00 | | | 2200 | 522014 | 252.95 | 253.00 | 242.40 | 246.25 | -1.72 | -4.30 | 2200 | 517518 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83 | -0.14 | 2200 | 539806 | 13.00 | 13.00 | 13.00 | 13.00 | | | 2200 | 539042 | 922.75 | 924.85 | 895.50 | 906.80 | | | 2197 | 937367 | 1189.80 | 1189.80 | 848.40 | 901.40 | | | 2192 | 521163 | 114.15 | 118.80 | 114.15 | 117.15 | 2.81 | 3.20 | 2191 | 540692 | 207.20 | 208.55 | 203.95 | 205.45 | | | 2188 | 538295 | 3.47 | 3.47 | 3.47 | 3.47 | | | 2185 | 524434 | 15.75 | 16.10 | 15.01 | 15.34 | -2.60 | -0.41 | 2185 | 530043 | 250.50 | 264.90 | 247.00 | 247.15 | -3.08 | -7.85 | 2184 | 533267 | 208.80 | 216.20 | 206.35 | 213.15 | 2.53 | 5.25 | 2181 | 514266 | 82.75 | 82.75 | 80.00 | 82.50 | -0.58 | -0.48 | 2171 | 538730 | 468.00 | 472.00 | 460.40 | 469.00 | | | 2170 | 539176 | 195.00 | 204.35 | 190.00 | 201.55 | | | 2168 | 513151 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 0.23 | 2166 | 532498 | 1900.00 | 1968.25 | 1900.00 | 1923.55 | 0.14 | 2.70 | 2166 | 543238 | 922.55 | 925.00 | 900.75 | 901.95 | | | 2153 | 533495 | 57.65 | 58.00 | 57.00 | 57.00 | -2.65 | -1.55 | 2153 | 533213 | 35.00 | 36.10 | 34.65 | 34.70 | -0.86 | -0.30 | 2150 | 531650 | 3.15 | 3.15 | 2.99 | 2.99 | | | 2150 | 526981 | 294.90 | 294.90 | 285.00 | 285.25 | -0.42 | -1.20 | 2150 | 501311 | 8.58 | 8.58 | 8.00 | 8.40 | -0.12 | -0.01 | 2146 | 521123 | 47.10 | 47.20 | 46.85 | 46.85 | | | 2143 | 937305 | 1325.98 | 1325.98 | 1325.00 | 1325.00 | | | 2135 | 542963 | 4.80 | 5.70 | 4.80 | 4.80 | | | 2128 | 522231 | 120.98 | 120.98 | 120.98 | 120.98 | 2.00 | 2.37 | 2126 | 538596 | 3.05 | 3.38 | 3.05 | 3.38 | | | 2126 | 523708 | 1744.95 | 1832.25 | 1676.05 | 1832.25 | 5.00 | 87.25 | 2123 | 533110 | 12.73 | 12.73 | 12.30 | 12.73 | 1.92 | 0.24 | 2123 | 536493 | 400.00 | 415.00 | 392.05 | 410.70 | | | 2122 | 507942 | 2.64 | 2.75 | 2.53 | 2.74 | | | 2120 | 511630 | 5.31 | 5.31 | 5.31 | 5.31 | -1.85 | -0.10 | 2117 | 530517 | 816.65 | 824.75 | 816.65 | 819.90 | 0.20 | 1.65 | 2116 | 524310 | 2.23 | 2.30 | 2.23 | 2.24 | -4.27 | -0.10 | 2114 | 532698 | 348.05 | 350.35 | 343.10 | 344.70 | -0.46 | -1.60 | 2114 | 530173 | 9.06 | 9.06 | 9.06 | 9.06 | -4.93 | -0.47 | 2106 | 537954 | 2.01 | 2.01 | 2.01 | 2.01 | | | 2106 | |
|