Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	265.68	268.56	264.01	265.28	2,206,900	-0.61(-0.23%)
Jan 30, 2020	269.26	270.44	261.69	265.89	2,738,451	-7.02(-2.57%)
Jan 29, 2020	279.50	282.33	272.16	272.91	4,450,384	-17.41(-6.00%)
Jan 28, 2020	285.00	293.62	284.13	290.32	1,985,318	+7.28(+2.57%)
Jan 27, 2020	293.63	293.80	278.95	283.04	2,399,631	-14.24(-4.79%)
Jan 24, 2020	304.84	305.58	295.42	297.28	1,088,600	-7.12(-2.34%)
Jan 23, 2020	303.46	305.36	301.29	304.40	1,089,312	+0.89(+0.29%)
Jan 22, 2020	306.68	306.68	302.14	303.51	998,038	-2.48(-0.81%)
Jan 21, 2020	303.94	308.23	303.17	305.99	992,428	+0.60(+0.20%)
Jan 17, 2020	305.07	305.65	300.08	305.39	1,312,600	+0.34(+0.11%)
Jan 16, 2020	302.92	305.24	302.09	305.05	704,236	+3.50(+1.16%)
Jan 15, 2020	297.26	304.80	297.22	301.55	1,401,035	+4.67(+1.57%)
Jan 14, 2020	296.04	298.05	294.82	296.88	1,067,742	+0.14(+0.05%)
Jan 13, 2020	306.88	307.00	296.34	296.74	1,756,533	-11.00(-3.57%)
Jan 10, 2020	307.94	309.10	306.43	307.74	1,049,800	+1.33(+0.43%)
Jan 09, 2020	307.83	309.00	305.79	306.41	1,439,908	-1.07(-0.35%)
Jan 08, 2020	300.89	308.76	298.51	307.48	2,067,797	+7.94(+2.65%)
Jan 07, 2020	299.20	300.28	294.61	299.54	1,313,251	-0.91(-0.30%)
Jan 06, 2020	295.34	300.56	294.77	300.45	1,308,650	+3.57(+1.20%)
Jan 03, 2020	293.68	299.53	293.68	296.88	986,700	-3.99(-1.33%)
Jan 02, 2020	302.67	302.82	297.20	300.87	1,200,541	-1.16(-0.38%)
Dec 31, 2019	305.30	305.55	300.17	302.03	916,000	-3.28(-1.07%)
Dec 30, 2019	306.54	306.57	304.46	305.31	831,660	-1.11(-0.36%)
Dec 27, 2019	305.06	306.60	304.63	306.42	604,800	+1.66(+0.54%)
Dec 26, 2019	304.82	305.24	304.01	304.76	484,570	+0.26(+0.09%)
Dec 24, 2019	303.82	304.77	302.48	304.50	333,000	+1.32(+0.44%)
Dec 23, 2019	303.10	304.61	300.44	303.18	1,308,159	+0.18(+0.06%)
Dec 20, 2019	301.72	303.32	297.68	303.00	2,823,500	+4.78(+1.60%)
Dec 19, 2019	294.50	299.78	293.90	298.22	1,941,208	+5.04(+1.72%)
Dec 18, 2019	290.94	294.75	290.11	293.18	1,105,116	+2.44(+0.84%)
Dec 17, 2019	291.00	293.30	289.01	290.74	1,107,460	-1.04(-0.36%)
Dec 16, 2019	285.70	297.35	285.02	291.78	2,021,029	+7.66(+2.70%)
Dec 13, 2019	285.06	288.62	283.55	284.12	897,100	-0.30(-0.11%)
Dec 12, 2019	281.83	285.04	280.40	284.42	1,110,616	+3.82(+1.36%)
Dec 11, 2019	283.10	284.45	279.65	280.60	1,149,709	-3.25(-1.14%)
Dec 10, 2019	282.58	284.36	280.37	283.85	863,438	+1.52(+0.54%)
Dec 09, 2019	285.43	285.43	282.24	282.33	1,209,239	-2.94(-1.03%)
Dec 06, 2019	282.09	285.61	280.85	285.27	1,618,500	-1.03(-0.36%)
Dec 05, 2019	286.72	288.36	284.23	286.30	969,991	-1.08(-0.38%)
Dec 04, 2019	288.01	289.11	285.73	287.38	895,950	+1.19(+0.42%)
Dec 03, 2019	285.01	286.97	282.35	286.19	1,182,340	-1.24(-0.43%)
Dec 02, 2019	289.62	292.23	287.00	287.43	1,261,957	-1.23(-0.43%)
Nov 29, 2019	289.18	290.75	287.50	288.66	512,500	-0.79(-0.27%)
Nov 27, 2019	288.63	291.60	286.92	289.45	1,189,000	+2.10(+0.73%)
Nov 26, 2019	292.31	293.88	286.85	287.35	2,464,607	-6.54(-2.23%)
Nov 25, 2019	291.00	294.29	290.21	293.89	1,451,963	+2.06(+0.71%)
Nov 22, 2019	294.01	296.99	290.06	291.83	1,149,400	-1.90(-0.65%)
Nov 21, 2019	292.86	295.97	289.28	293.73	1,368,517	+1.03(+0.35%)
Nov 20, 2019	293.54	293.69	288.05	292.70	1,208,782	-0.02(-0.01%)
Nov 19, 2019	294.48	295.15	290.12	292.72	2,286,875	-1.28(-0.44%)
Nov 18, 2019	297.60	307.38	293.71	294.00	2,324,167	-3.82(-1.28%)
Nov 15, 2019	281.79	298.62	278.64	297.82	2,661,800	+15.81(+5.61%)
Nov 14, 2019	283.00	284.48	281.92	282.01	1,186,936	-1.73(-0.61%)
Nov 13, 2019	281.80	287.66	280.83	283.74	1,309,738	+0.07(+0.02%)
Nov 12, 2019	278.53	284.98	278.53	283.67	1,302,645	+4.52(+1.62%)
Nov 11, 2019	279.78	281.22	277.73	279.15	992,954	-2.94(-1.04%)
Nov 08, 2019	280.01	283.44	279.01	282.09	1,229,600	+2.32(+0.83%)
Nov 07, 2019	277.72	281.03	277.72	279.77	1,614,037	+2.45(+0.88%)
Nov 06, 2019	272.51	277.55	272.50	277.32	1,603,858	+4.32(+1.58%)
Nov 05, 2019	273.86	275.81	271.67	273.00	1,404,500	+1.28(+0.47%)
Nov 04, 2019	272.40	273.52	266.53	271.72	1,167,532	+0.97(+0.36%)
Nov 01, 2019	269.32	275.71	268.69	270.75	1,432,600	+1.67(+0.62%)
Oct 31, 2019	272.46	275.23	266.63	269.08	1,877,442	-4.38(-1.60%)
Oct 30, 2019	271.79	274.19	270.50	273.46	962,795	+0.82(+0.30%)
Oct 29, 2019	266.68	275.69	266.32	272.64	1,537,881	+4.97(+1.86%)
Oct 28, 2019	264.60	271.09	263.01	267.67	1,598,904	+4.60(+1.75%)
Oct 25, 2019	258.91	263.42	258.10	263.07	1,369,200	+3.58(+1.38%)
Oct 24, 2019	264.79	265.60	257.35	259.49	1,584,362	-4.02(-1.53%)
Oct 23, 2019	252.68	272.96	251.63	263.51	2,746,075	+3.26(+1.25%)
Oct 22, 2019	253.16	264.96	253.16	260.25	2,882,350	+7.18(+2.84%)
Oct 21, 2019	250.93	254.30	249.49	253.07	2,439,857	+3.67(+1.47%)
Oct 18, 2019	248.90	250.36	246.20	249.40	1,534,500	+0.15(+0.06%)
Oct 17, 2019	245.98	250.08	245.22	249.25	1,430,622	+4.23(+1.73%)
Oct 16, 2019	247.13	248.52	244.34	245.02	1,750,604	-3.92(-1.57%)
Oct 15, 2019	240.73	251.74	240.51	248.94	2,857,595	+14.12(+6.01%)
Oct 14, 2019	237.61	238.98	234.69	234.82	1,254,208	-2.73(-1.15%)
Oct 11, 2019	239.81	244.92	236.97	237.55	1,567,200	+0.32(+0.13%)
Oct 10, 2019	237.40	239.64	235.68	237.23	1,153,437	-1.02(-0.43%)
Oct 09, 2019	237.60	238.67	236.10	238.25	951,486	+2.73(+1.16%)
Oct 08, 2019	239.07	239.94	234.91	235.52	1,579,025	-5.51(-2.29%)
Oct 07, 2019	241.75	242.51	240.42	241.03	1,246,231	-0.76(-0.31%)
Oct 04, 2019	238.72	241.80	238.67	241.79	921,400	+3.56(+1.49%)
Oct 03, 2019	237.28	239.49	235.90	238.23	1,378,450	+0.33(+0.14%)
Oct 02, 2019	237.66	241.93	236.37	237.90	1,283,679	-0.54(-0.23%)
Oct 01, 2019	241.35	241.44	235.12	238.44	1,695,642	-1.66(-0.69%)
Sep 30, 2019	237.69	242.37	236.03	240.10	1,499,526	+2.41(+1.01%)
Sep 27, 2019	240.27	241.47	237.10	237.69	1,148,600	-1.11(-0.46%)
Sep 26, 2019	243.79	244.76	235.45	238.80	2,446,028	-5.20(-2.13%)
Sep 25, 2019	247.69	250.47	243.97	244.00	1,568,522	-4.19(-1.69%)
Sep 24, 2019	252.62	252.97	246.17	248.19	1,909,094	-3.21(-1.28%)
Sep 23, 2019	250.85	252.43	249.35	251.40	1,320,991	-0.69(-0.27%)
Sep 20, 2019	255.58	256.14	251.55	252.09	2,195,300	-3.36(-1.32%)
Sep 19, 2019	252.58	257.23	251.00	255.45	1,838,513	+3.66(+1.45%)
Sep 18, 2019	255.90	259.71	251.39	251.79	2,004,317	-5.50(-2.14%)
Sep 17, 2019	258.49	259.26	255.82	257.29	1,221,036	-1.29(-0.50%)
Sep 16, 2019	252.50	260.28	252.46	258.58	1,748,446	+5.50(+2.17%)
Sep 13, 2019	250.55	256.58	249.01	253.08	2,052,400	+4.92(+1.98%)
Sep 12, 2019	251.47	253.28	248.02	248.16	1,827,119	-1.65(-0.66%)
Sep 11, 2019	253.00	254.50	248.39	249.81	1,382,545	-2.78(-1.10%)
Sep 10, 2019	251.08	254.21	248.20	252.59	2,220,112	+2.14(+0.85%)
Sep 09, 2019	250.81	252.23	247.61	250.45	1,303,843	+1.07(+0.43%)
Sep 06, 2019	252.88	255.97	248.69	249.38	2,241,100	-1.84(-0.73%)
Sep 05, 2019	254.40	255.37	249.22	251.22	2,881,741	-3.01(-1.18%)
Sep 04, 2019	260.53	261.96	253.99	254.23	1,292,939	-3.87(-1.50%)
Sep 03, 2019	259.81	260.50	256.31	258.10	1,038,344	-3.42(-1.31%)
Aug 30, 2019	260.99	263.24	260.51	261.52	1,159,100	+1.73(+0.67%)
Aug 29, 2019	256.33	260.35	254.67	259.79	1,504,244	+5.98(+2.36%)
Aug 28, 2019	250.85	256.87	250.19	253.81	1,360,005	+2.51(+1.00%)
Aug 27, 2019	261.12	261.81	251.01	251.30	2,045,481	-9.21(-3.54%)
Aug 26, 2019	262.36	264.15	259.84	260.51	1,236,990	+0.13(+0.05%)
Aug 23, 2019	261.35	264.24	259.29	260.38	1,375,000	-0.68(-0.26%)
Aug 22, 2019	268.26	269.02	260.82	261.06	1,524,255	-6.82(-2.55%)
Aug 21, 2019	268.21	269.39	266.50	267.88	981,110	+1.31(+0.49%)
Aug 20, 2019	271.79	272.80	266.33	266.57	1,446,415	-6.84(-2.50%)
Aug 19, 2019	278.00	278.81	273.08	273.41	1,385,873	-2.13(-0.77%)
Aug 16, 2019	276.87	278.26	275.05	275.54	776,300	+1.43(+0.52%)
Aug 15, 2019	273.31	275.59	270.96	274.11	1,188,798	+1.21(+0.44%)
Aug 14, 2019	283.39	284.27	272.53	272.90	1,489,931	-14.00(-4.88%)
Aug 13, 2019	281.11	288.98	281.11	286.90	1,194,929	+4.90(+1.74%)
Aug 12, 2019	285.50	286.62	280.55	282.00	926,848	-5.33(-1.86%)
Aug 09, 2019	288.12	289.94	285.20	287.33	1,083,800	-1.32(-0.46%)
Aug 08, 2019	287.11	289.63	285.75	288.65	963,953	+2.15(+0.75%)
Aug 07, 2019	287.34	288.40	280.42	286.50	1,265,465	-4.54(-1.56%)
Aug 06, 2019	284.13	291.30	284.01	291.04	1,290,626	+7.42(+2.62%)
Aug 05, 2019	287.55	290.42	279.54	283.62	1,347,061	-6.95(-2.39%)
Aug 02, 2019	292.58	294.37	288.32	290.57	909,500	-2.38(-0.81%)
Aug 01, 2019	294.42	296.27	290.41	292.95	1,149,846	-1.66(-0.56%)
Jul 31, 2019	300.81	302.39	294.45	294.61	1,516,591	-5.03(-1.68%)
Jul 30, 2019	298.28	299.99	295.03	299.64	798,307	+1.32(+0.44%)
Jul 29, 2019	299.70	302.07	296.93	298.32	1,119,688	-1.66(-0.55%)
Jul 26, 2019	294.45	300.01	292.62	299.98	1,123,300	+6.03(+2.05%)
Jul 25, 2019	289.27	296.12	288.00	293.95	1,985,204	+5.04(+1.74%)
Jul 24, 2019	293.48	293.48	280.06	288.91	3,389,206	-13.68(-4.52%)
Jul 23, 2019	300.88	303.47	296.65	302.59	1,220,162	+0.81(+0.27%)
Jul 22, 2019	301.74	303.76	300.21	301.78	858,036	-0.34(-0.11%)
Jul 19, 2019	305.60	306.37	301.50	302.12	938,700	-2.45(-0.80%)
Jul 18, 2019	304.16	305.04	297.01	304.57	1,324,632	-0.12(-0.04%)
Jul 17, 2019	304.50	306.89	301.53	304.69	1,249,318	-0.72(-0.24%)
Jul 16, 2019	307.51	307.75	303.09	305.41	994,355	-1.44(-0.47%)
Jul 15, 2019	309.70	310.78	305.90	306.85	1,780,143	-3.63(-1.17%)
Jul 12, 2019	304.17	312.48	302.61	310.48	2,029,200	+6.60(+2.17%)
Jul 11, 2019	296.61	304.08	294.51	303.88	2,581,048	+15.96(+5.54%)
Jul 10, 2019	284.77	289.05	283.01	287.92	1,228,072	+3.76(+1.32%)
Jul 09, 2019	282.78	285.58	281.91	284.16	841,635	-0.58(-0.20%)
Jul 08, 2019	283.48	285.65	281.40	284.74	944,761	+0.68(+0.24%)
Jul 05, 2019	282.73	288.31	282.28	284.06	979,200	+1.28(+0.45%)
Jul 03, 2019	279.59	284.48	279.59	282.78	720,100	+2.12(+0.76%)
Jul 02, 2019	283.21	283.21	277.15	280.66	1,380,930	-2.06(-0.73%)
Jul 01, 2019	283.90	284.66	278.89	282.72	1,302,498	+0.51(+0.18%)
Jun 28, 2019	282.26	282.39	275.54	282.21	2,629,200	-0.21(-0.07%)
Jun 27, 2019	279.49	284.25	278.81	282.42	1,116,626	+3.58(+1.28%)
Jun 26, 2019	285.18	285.80	277.11	278.84	1,474,568	-6.34(-2.22%)
Jun 25, 2019	289.98	291.35	284.07	285.18	1,750,131	-5.35(-1.84%)
Jun 24, 2019	293.79	294.86	286.61	290.53	1,523,756	-3.23(-1.10%)
Jun 21, 2019	292.37	294.83	289.43	293.76	1,965,500	+2.53(+0.87%)
Jun 20, 2019	292.46	294.37	289.38	291.23	1,525,819	+0.16(+0.05%)
Jun 19, 2019	288.11	292.15	286.52	291.07	1,115,120	+2.74(+0.95%)
Jun 18, 2019	288.37	290.19	286.50	288.33	1,829,538	+0.88(+0.31%)
Jun 17, 2019	285.45	288.05	285.19	287.45	1,084,984	+2.13(+0.75%)
Jun 14, 2019	286.00	286.95	282.51	285.32	1,426,400	+0.22(+0.08%)
Jun 13, 2019	281.20	285.30	280.76	285.10	1,073,859	+4.00(+1.42%)
Jun 12, 2019	282.89	283.44	278.68	281.10	1,268,560	-2.35(-0.83%)
Jun 11, 2019	282.14	285.86	281.87	283.45	1,485,589	+1.31(+0.46%)
Jun 10, 2019	280.00	282.49	277.93	282.14	1,232,724	+4.01(+1.44%)
Jun 07, 2019	277.54	279.85	276.31	278.13	1,377,400	+0.63(+0.23%)
Jun 06, 2019	280.00	281.67	277.14	277.50	1,612,436	+0.58(+0.21%)
Jun 05, 2019	282.82	282.82	274.11	276.92	1,487,793	-2.89(-1.03%)
Jun 04, 2019	277.08	281.14	276.53	279.81	1,722,521	+3.37(+1.22%)
Jun 03, 2019	277.43	281.59	273.80	276.44	2,270,146	-1.54(-0.55%)
May 31, 2019	276.45	279.77	273.73	277.98	2,056,600	+0.16(+0.06%)
May 30, 2019	276.55	279.26	275.06	277.82	1,113,835	+2.25(+0.82%)
May 29, 2019	270.44	276.92	269.44	275.57	1,672,209	+3.31(+1.22%)
May 28, 2019	278.12	279.10	272.19	272.26	1,581,752	-4.99(-1.80%)
May 24, 2019	277.19	279.92	275.02	277.25	1,362,800	-0.47(-0.17%)
May 23, 2019	275.08	278.01	273.41	277.72	1,683,059	+0.58(+0.21%)
May 22, 2019	274.65	280.25	274.39	277.14	1,538,033	+0.08(+0.03%)
May 21, 2019	269.00	278.29	268.01	277.06	2,404,356	+10.75(+4.04%)
May 20, 2019	264.99	266.88	262.58	266.31	1,207,679	+1.24(+0.47%)
May 17, 2019	261.35	267.84	261.00	265.07	879,400	+1.25(+0.47%)
May 16, 2019	259.32	269.44	259.14	263.82	1,524,868	+5.17(+2.00%)
May 15, 2019	259.27	262.95	257.50	258.65	2,055,847	-2.68(-1.03%)
May 14, 2019	262.75	264.75	261.20	261.33	1,260,605	+0.13(+0.05%)
May 13, 2019	264.49	266.02	258.58	261.20	2,501,265	-7.11(-2.65%)
May 10, 2019	268.77	269.82	261.69	268.31	1,467,900	+2.26(+0.85%)
May 09, 2019	261.60	267.89	260.35	266.05	1,471,222	+1.40(+0.53%)
May 08, 2019	264.71	266.89	260.26	264.65	1,228,079	-0.24(-0.09%)
May 07, 2019	267.37	269.40	262.29	264.89	1,473,437	-3.81(-1.42%)
May 06, 2019	257.25	269.75	256.10	268.70	1,686,207	+7.00(+2.67%)
May 03, 2019	262.01	263.34	257.14	261.70	1,231,600	+0.11(+0.04%)
May 02, 2019	260.77	262.01	255.43	261.59	1,604,550	+0.87(+0.33%)
May 01, 2019	262.26	264.91	256.63	260.72	1,854,905	-2.31(-0.88%)
Apr 30, 2019	266.33	268.17	260.00	263.03	2,341,405	-3.26(-1.22%)
Apr 29, 2019	266.70	268.17	262.54	266.29	2,248,236	-0.11(-0.04%)
Apr 26, 2019	258.00	266.77	257.43	266.40	4,127,600	+10.49(+4.10%)
Apr 25, 2019	249.00	257.53	248.25	255.91	3,185,714	+4.91(+1.96%)
Apr 24, 2019	248.30	253.99	247.75	251.00	3,264,177	+0.36(+0.14%)
Apr 23, 2019	245.25	252.16	244.08	250.64	3,761,805	+6.64(+2.72%)
Apr 22, 2019	240.74	245.24	239.07	244.00	3,303,039	+4.38(+1.83%)
Apr 18, 2019	238.02	241.44	230.51	239.62	3,977,800	+3.37(+1.43%)
Apr 17, 2019	243.40	243.83	227.16	236.25	7,072,468	-8.88(-3.62%)
Apr 16, 2019	266.43	267.49	241.19	245.13	6,398,671	-17.75(-6.75%)
Apr 15, 2019	254.60	264.65	254.50	262.88	4,079,633	+10.03(+3.97%)
Apr 12, 2019	276.89	276.89	249.15	252.85	7,351,900	-23.44(-8.48%)
Apr 11, 2019	289.70	290.94	275.35	276.29	2,381,023	-11.75(-4.08%)
Apr 10, 2019	290.42	291.19	286.36	288.04	1,008,226	-2.06(-0.71%)
Apr 09, 2019	288.25	291.29	286.72	290.10	1,095,329	+0.60(+0.21%)
Apr 08, 2019	293.14	293.65	288.92	289.50	997,808	-3.81(-1.30%)
Apr 05, 2019	291.22	293.56	289.20	293.31	1,072,900	+2.11(+0.72%)
Apr 04, 2019	288.33	292.08	287.33	291.20	760,580	+3.54(+1.23%)
Apr 03, 2019	289.73	291.00	285.74	287.66	1,015,258	-0.54(-0.19%)
Apr 02, 2019	289.43	289.69	285.39	288.20	1,163,190	-0.13(-0.05%)
Apr 01, 2019	289.80	290.52	284.57	288.33	1,347,432	+1.35(+0.47%)
Mar 29, 2019	284.74	287.65	281.70	286.98	1,582,000	+4.63(+1.64%)
Mar 28, 2019	285.00	285.00	279.60	282.35	1,693,633	-0.65(-0.23%)
Mar 27, 2019	288.79	291.54	279.22	283.00	2,505,206	-5.30(-1.84%)
Mar 26, 2019	299.22	299.50	285.22	288.30	2,394,265	-9.45(-3.17%)
Mar 25, 2019	301.57	301.57	293.52	297.75	983,928	-3.76(-1.25%)
Mar 22, 2019	304.48	306.00	301.06	301.51	1,096,100	-3.35(-1.10%)
Mar 21, 2019	301.16	305.34	301.16	304.86	943,632	+1.85(+0.61%)
Mar 20, 2019	307.77	309.31	300.83	303.01	1,222,270	-4.98(-1.62%)
Mar 19, 2019	308.33	312.41	306.36	307.99	1,276,132	-0.24(-0.08%)
Mar 18, 2019	304.00	308.88	303.64	308.23	1,091,393	+5.23(+1.73%)
Mar 15, 2019	304.65	306.67	301.91	303.00	1,631,900	-2.45(-0.80%)
Mar 14, 2019	303.66	306.46	303.37	305.45	967,772	+1.84(+0.61%)
Mar 13, 2019	298.77	304.85	297.64	303.61	1,144,707	+6.63(+2.23%)
Mar 12, 2019	297.00	298.50	295.21	296.98	1,018,487	+1.01(+0.34%)
Mar 11, 2019	295.21	297.00	292.58	295.97	1,404,277	+0.93(+0.32%)
Mar 08, 2019	291.00	296.59	290.07	295.04	1,822,800	+3.62(+1.24%)
Mar 07, 2019	300.24	301.30	286.82	291.42	2,409,818	-3.04(-1.03%)
Mar 06, 2019	299.31	299.31	293.24	294.46	1,557,971	-4.23(-1.42%)
Mar 05, 2019	294.36	300.60	290.01	298.69	2,481,406	+6.10(+2.08%)
Mar 04, 2019	307.62	308.99	291.22	292.59	2,751,676	-15.09(-4.90%)
Mar 01, 2019	303.87	308.81	303.09	307.68	2,124,500	+6.95(+2.31%)
Feb 28, 2019	305.35	309.59	297.70	300.73	2,766,581	-5.34(-1.74%)
Feb 27, 2019	315.15	315.97	304.23	306.07	2,618,938	-11.35(-3.58%)
Feb 26, 2019	313.22	317.56	313.22	317.42	1,496,411	+3.02(+0.96%)
Feb 25, 2019	317.64	317.99	314.15	314.40	1,564,940	-2.39(-0.75%)
Feb 22, 2019	311.30	317.21	309.55	316.79	1,247,300	+5.49(+1.76%)
Feb 21, 2019	313.21	313.21	308.86	311.30	1,016,505	-1.65(-0.53%)
Feb 20, 2019	311.11	313.68	310.05	312.95	983,593	+1.35(+0.43%)
Feb 19, 2019	311.00	312.58	310.32	311.60	1,021,218	+0.02(+0.01%)
Feb 15, 2019	310.87	311.84	308.78	311.58	1,153,500	+3.41(+1.11%)
Feb 14, 2019	305.67	309.27	304.01	308.17	809,731	+2.47(+0.81%)
Feb 13, 2019	306.87	309.50	304.45	305.70	1,149,531	-0.74(-0.24%)
Feb 12, 2019	303.66	307.10	301.51	306.44	1,042,301	+4.27(+1.41%)
Feb 11, 2019	304.63	305.48	299.61	302.17	1,037,636	-2.08(-0.68%)
Feb 08, 2019	306.58	307.44	301.02	304.25	1,735,500	-3.80(-1.23%)
Feb 07, 2019	310.00	310.45	305.62	308.05	1,075,949	-3.31(-1.06%)
Feb 06, 2019	302.87	311.60	302.33	311.36	1,755,265	+7.81(+2.57%)
Feb 05, 2019	305.00	307.23	302.41	303.55	1,399,926	-0.66(-0.22%)
Feb 04, 2019	303.56	304.32	300.33	304.21	1,178,221	+0.92(+0.30%)