AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	177.01	178.94	176.78	178.92	674,982	+1.78(+1.00%)
Dec 30, 2019	176.32	178.07	176.20	177.14	576,914	+0.26(+0.14%)
Dec 27, 2019	177.28	177.75	176.12	176.89	421,016	+0.44(+0.25%)
Dec 26, 2019	176.59	176.93	175.41	176.45	325,414	+0.32(+0.18%)
Dec 24, 2019	175.77	176.35	175.11	176.12	132,940	+0.72(+0.41%)
Dec 23, 2019	176.99	177.09	175.04	175.41	487,622	-0.78(-0.44%)
Dec 20, 2019	176.22	177.36	175.89	176.18	1,749,001	+0.23(+0.13%)
Dec 19, 2019	175.89	176.87	175.46	175.96	942,341	+0.23(+0.13%)
Dec 18, 2019	175.84	176.36	174.55	175.73	789,964	+0.70(+0.40%)
Dec 17, 2019	177.50	177.87	174.74	175.02	663,405	-2.31(-1.30%)
Dec 16, 2019	176.79	177.84	175.36	177.34	853,790	+0.62(+0.35%)
Dec 13, 2019	177.30	178.57	174.73	176.72	707,322	-0.44(-0.25%)
Dec 12, 2019	179.33	180.24	176.29	177.16	901,236	-2.47(-1.37%)
Dec 11, 2019	182.59	182.94	179.19	179.62	480,159	-2.72(-1.49%)
Dec 10, 2019	182.88	183.66	180.68	182.34	459,095	-0.53(-0.29%)
Dec 09, 2019	183.09	183.09	181.24	182.88	437,357	-0.03(-0.01%)
Dec 06, 2019	182.92	183.52	181.95	182.90	553,248	+0.03(+0.01%)
Dec 05, 2019	181.81	183.01	180.89	182.88	825,967	+0.50(+0.27%)
Dec 04, 2019	180.20	182.85	180.20	182.38	729,892	+1.54(+0.85%)
Dec 03, 2019	178.67	181.07	178.29	180.83	905,892	+1.95(+1.09%)
Dec 02, 2019	181.61	182.05	178.68	178.89	682,729	-2.72(-1.50%)
Nov 29, 2019	182.33	183.98	181.17	181.60	345,219	-0.98(-0.54%)
Nov 27, 2019	182.62	182.64	181.26	182.59	656,790	-0.03(-0.02%)
Nov 26, 2019	180.00	182.62	179.70	182.62	1,211,638	+2.93(+1.63%)
Nov 25, 2019	179.66	181.22	179.13	179.69	689,012	+0.74(+0.41%)
Nov 22, 2019	180.29	181.03	178.32	178.95	468,832	-1.19(-0.66%)
Nov 21, 2019	182.83	182.83	179.93	180.15	412,616	-3.11(-1.70%)
Nov 20, 2019	184.29	184.83	182.93	183.26	510,247	-0.59(-0.32%)
Nov 19, 2019	183.46	184.31	182.27	183.85	497,726	+1.52(+0.83%)
Nov 18, 2019	182.21	183.65	181.94	182.33	395,971	+0.63(+0.35%)
Nov 15, 2019	180.11	181.71	179.66	181.71	626,684	+1.62(+0.90%)
Nov 14, 2019	179.66	180.54	179.16	180.09	556,636	+0.87(+0.49%)
Nov 13, 2019	177.59	180.04	176.80	179.22	561,472	+2.20(+1.24%)
Nov 12, 2019	178.40	179.97	176.71	177.01	660,647	-1.26(-0.71%)
Nov 11, 2019	177.43	178.94	177.43	178.28	423,765	+0.53(+0.30%)
Nov 08, 2019	177.19	178.69	176.70	177.74	531,052	+0.60(+0.34%)
Nov 07, 2019	179.22	179.22	175.59	177.14	788,106	-2.67(-1.48%)
Nov 06, 2019	178.95	180.47	178.94	179.81	705,064	+1.38(+0.77%)
Nov 05, 2019	180.78	180.78	176.68	178.43	1,337,241	-3.03(-1.67%)
Nov 04, 2019	183.50	183.50	180.38	181.46	905,055	-2.54(-1.38%)
Nov 01, 2019	184.64	185.84	181.70	184.00	1,082,175	-0.35(-0.19%)
Oct 31, 2019	185.65	186.81	184.03	184.36	989,903	-1.12(-0.60%)
Oct 30, 2019	183.04	185.54	181.92	185.48	1,162,892	+3.11(+1.70%)
Oct 29, 2019	183.54	183.54	181.31	182.37	2,161,116	-1.42(-0.77%)
Oct 28, 2019	185.85	185.85	183.28	183.79	1,325,172	-2.05(-1.10%)
Oct 25, 2019	186.12	187.04	185.37	185.84	616,530	-0.70(-0.38%)
Oct 24, 2019	187.42	188.09	185.90	186.54	480,620	-1.09(-0.58%)
Oct 23, 2019	188.13	188.15	185.66	187.63	654,304	-0.25(-0.14%)
Oct 22, 2019	188.47	188.77	187.04	187.89	903,963	-0.18(-0.09%)
Oct 21, 2019	186.53	188.07	185.57	188.07	900,420	+1.58(+0.85%)
Oct 18, 2019	185.77	186.68	184.85	186.48	676,743	+0.92(+0.50%)
Oct 17, 2019	185.44	186.44	185.24	185.56	610,049	-0.11(-0.06%)
Oct 16, 2019	184.23	185.77	182.86	185.67	691,326	+1.56(+0.85%)
Oct 15, 2019	184.81	185.30	182.61	184.11	777,518	-0.60(-0.33%)
Oct 14, 2019	184.65	184.80	183.63	184.71	462,714	+0.00(+0.00%)
Oct 11, 2019	185.47	185.55	183.54	184.71	485,125	-0.51(-0.27%)
Oct 10, 2019	185.15	186.00	183.41	185.22	560,557	-0.06(-0.03%)
Oct 09, 2019	184.71	186.09	184.31	185.28	708,016	+0.86(+0.47%)
Oct 08, 2019	184.69	185.85	182.54	184.42	981,456	-1.25(-0.67%)
Oct 07, 2019	185.47	185.93	184.14	185.66	610,429	+0.17(+0.09%)
Oct 04, 2019	184.81	185.64	184.00	185.49	795,988	+0.87(+0.47%)
Oct 03, 2019	181.75	185.02	181.75	184.62	1,039,241	+2.52(+1.38%)
Oct 02, 2019	181.01	182.24	179.67	182.10	1,047,861	+0.85(+0.47%)
Oct 01, 2019	181.88	182.51	179.66	181.26	855,357	-1.13(-0.62%)
Sep 30, 2019	181.49	183.23	181.13	182.38	1,071,778	+0.90(+0.49%)
Sep 27, 2019	181.58	182.37	180.25	181.49	814,170	+0.18(+0.10%)
Sep 26, 2019	179.81	181.77	179.37	181.31	1,145,412	+2.39(+1.33%)
Sep 25, 2019	177.78	179.79	177.73	178.92	1,821,434	+1.15(+0.65%)
Sep 24, 2019	177.46	178.91	176.85	177.77	658,815	+0.78(+0.44%)
Sep 23, 2019	174.93	177.73	174.93	176.99	553,640	+1.16(+0.66%)
Sep 20, 2019	177.46	177.67	175.82	175.82	1,185,457	-1.43(-0.81%)
Sep 19, 2019	178.15	178.66	176.78	177.25	412,567	-0.46(-0.26%)
Sep 18, 2019	178.32	178.60	176.62	177.72	427,903	-0.17(-0.09%)
Sep 17, 2019	177.07	178.75	176.98	177.88	559,678	+1.35(+0.77%)
Sep 16, 2019	175.13	176.94	173.81	176.53	667,021	+2.35(+1.35%)
Sep 13, 2019	175.48	176.28	172.81	174.19	871,792	-2.03(-1.15%)
Sep 12, 2019	178.57	179.14	175.35	176.22	923,675	-0.16(-0.09%)
Sep 11, 2019	176.40	176.52	174.09	176.38	808,263	-0.45(-0.25%)
Sep 10, 2019	179.14	179.14	175.11	176.83	830,197	-3.05(-1.70%)
Sep 09, 2019	181.27	181.27	179.21	179.88	714,881	-1.57(-0.87%)
Sep 06, 2019	180.78	182.13	180.68	181.45	825,777	+0.87(+0.48%)
Sep 05, 2019	181.23	181.86	179.87	180.58	707,363	-1.22(-0.67%)
Sep 04, 2019	181.22	182.33	180.61	181.80	856,212	+1.74(+0.97%)
Sep 03, 2019	178.23	180.46	178.23	180.06	600,658	+1.29(+0.72%)
Aug 30, 2019	179.24	179.26	177.54	178.77	596,890	+0.50(+0.28%)
Aug 29, 2019	177.09	178.48	176.36	178.27	666,876	+2.12(+1.20%)
Aug 28, 2019	175.09	176.36	175.00	176.15	454,709	+1.15(+0.66%)
Aug 27, 2019	176.50	177.34	174.97	175.00	797,215	-0.53(-0.30%)
Aug 26, 2019	174.24	175.65	173.32	175.53	454,144	+2.14(+1.24%)
Aug 23, 2019	175.46	176.60	172.84	173.39	716,625	-2.29(-1.30%)
Aug 22, 2019	175.14	176.04	174.06	175.67	413,444	+0.78(+0.45%)
Aug 21, 2019	174.17	175.56	173.51	174.89	501,824	+1.19(+0.68%)
Aug 20, 2019	175.15	175.88	173.39	173.71	754,527	-0.98(-0.56%)
Aug 19, 2019	174.02	175.34	172.64	174.69	444,829	+1.57(+0.91%)
Aug 16, 2019	172.51	173.96	171.43	173.12	647,542	+1.19(+0.70%)
Aug 15, 2019	170.06	172.30	169.79	171.92	722,423	+2.38(+1.40%)
Aug 14, 2019	171.58	172.27	169.22	169.54	656,359	-2.19(-1.28%)
Aug 13, 2019	172.80	172.80	170.33	171.74	1,084,172	-1.14(-0.66%)
Aug 12, 2019	173.14	174.57	172.32	172.88	492,729	-0.38(-0.22%)
Aug 09, 2019	173.33	174.50	171.28	173.26	1,006,984	-0.43(-0.25%)
Aug 08, 2019	171.54	173.80	170.45	173.69	652,077	+1.89(+1.10%)
Aug 07, 2019	170.33	173.38	168.44	171.80	718,573	+0.99(+0.58%)
Aug 06, 2019	168.73	171.29	167.75	170.80	820,296	+2.08(+1.23%)
Aug 05, 2019	172.36	174.08	166.40	168.73	851,312	-4.32(-2.50%)
Aug 02, 2019	171.26	174.48	170.93	173.05	1,019,350	+2.20(+1.29%)
Aug 01, 2019	170.28	172.06	167.68	170.85	1,797,136	-4.75(-2.71%)
Jul 31, 2019	177.34	179.61	174.67	175.60	1,085,077	-1.74(-0.98%)
Jul 30, 2019	176.53	179.29	176.53	177.34	912,528	+0.35(+0.20%)
Jul 29, 2019	175.90	178.13	175.20	176.99	543,281	+1.73(+0.99%)
Jul 26, 2019	174.07	175.35	173.66	175.25	627,567	+1.29(+0.74%)
Jul 25, 2019	173.97	174.28	172.73	173.97	442,780	+0.00(+0.00%)
Jul 24, 2019	174.35	174.35	172.96	173.97	396,150	+0.01(+0.00%)
Jul 23, 2019	172.93	174.46	171.63	173.96	581,363	+1.42(+0.82%)
Jul 22, 2019	174.16	174.32	172.18	172.54	489,363	-1.41(-0.81%)
Jul 19, 2019	177.02	177.51	173.33	173.95	668,231	-2.83(-1.60%)
Jul 18, 2019	177.13	177.36	175.24	176.78	422,762	-0.66(-0.37%)
Jul 17, 2019	177.66	178.41	175.96	177.43	553,917	-0.03(-0.02%)
Jul 16, 2019	177.70	177.88	176.52	177.47	530,421	-0.23(-0.13%)
Jul 15, 2019	177.06	178.75	176.53	177.70	486,664	+0.68(+0.38%)
Jul 12, 2019	177.88	178.04	176.37	177.02	488,451	-0.77(-0.44%)
Jul 11, 2019	179.46	179.58	176.79	177.79	686,476	-1.99(-1.11%)
Jul 10, 2019	178.90	180.06	177.47	179.79	742,806	+1.90(+1.07%)
Jul 09, 2019	176.55	178.15	175.97	177.88	692,517	+1.18(+0.67%)
Jul 08, 2019	174.91	176.86	174.88	176.71	605,558	+1.88(+1.08%)
Jul 05, 2019	174.89	175.17	171.84	174.82	350,286	-1.23(-0.70%)
Jul 03, 2019	173.63	176.09	173.28	176.05	482,030	+3.17(+1.83%)
Jul 02, 2019	170.64	173.01	170.39	172.88	800,133	+2.73(+1.61%)
Jul 01, 2019	171.64	171.64	167.60	170.15	610,285	-0.73(-0.43%)
Jun 28, 2019	169.59	171.44	169.21	170.88	972,859	+1.46(+0.86%)
Jun 27, 2019	168.80	170.72	168.48	169.42	573,753	+1.41(+0.84%)
Jun 26, 2019	170.77	170.77	166.99	168.00	815,285	-2.61(-1.53%)
Jun 25, 2019	174.02	174.66	170.55	170.62	746,868	-3.11(-1.79%)
Jun 24, 2019	173.85	174.79	172.84	173.73	584,679	+0.28(+0.16%)
Jun 21, 2019	176.15	176.15	172.17	173.44	1,718,394	-2.23(-1.27%)
Jun 20, 2019	175.37	176.73	175.31	175.67	925,372	+1.07(+0.61%)
Jun 19, 2019	173.25	175.33	172.80	174.61	744,009	+0.48(+0.27%)
Jun 18, 2019	175.83	176.74	172.79	174.13	766,132	-0.84(-0.48%)
Jun 17, 2019	174.31	175.44	174.31	174.97	805,724	+1.29(+0.74%)
Jun 14, 2019	172.62	173.85	172.49	173.69	621,320	+0.83(+0.48%)
Jun 13, 2019	172.94	173.27	171.87	172.85	738,275	-0.08(-0.05%)
Jun 12, 2019	174.50	175.76	172.07	172.94	976,828	-1.79(-1.03%)
Jun 11, 2019	175.00	175.33	173.10	174.73	632,561	-0.02(-0.01%)
Jun 10, 2019	174.66	174.76	172.90	174.75	551,490	+0.25(+0.14%)
Jun 07, 2019	174.77	176.06	174.09	174.50	422,559	+0.27(+0.15%)
Jun 06, 2019	173.41	174.37	172.38	174.23	391,146	+0.82(+0.47%)
Jun 05, 2019	169.49	173.47	168.73	173.41	552,814	+4.81(+2.85%)
Jun 04, 2019	170.01	170.25	167.17	168.60	659,452	-1.54(-0.90%)
Jun 03, 2019	169.82	170.57	168.57	170.14	757,800	+0.69(+0.41%)
May 31, 2019	167.86	170.45	167.28	169.45	787,852	+1.35(+0.80%)
May 30, 2019	168.10	169.02	167.61	168.09	599,428	+0.07(+0.04%)
May 29, 2019	169.61	169.77	167.15	168.03	972,042	-1.17(-0.69%)
May 28, 2019	172.12	172.44	169.20	169.20	1,531,797	-2.15(-1.25%)
May 24, 2019	170.61	171.95	170.48	171.34	644,083	+1.29(+0.76%)
May 23, 2019	169.27	170.31	168.32	170.06	602,830	+0.36(+0.21%)
May 22, 2019	168.98	169.78	168.49	169.70	559,035	+0.92(+0.54%)
May 21, 2019	167.53	169.11	167.44	168.78	738,541	+1.39(+0.83%)
May 20, 2019	169.60	169.60	166.63	167.39	609,624	-2.16(-1.28%)
May 17, 2019	168.46	169.67	168.06	169.56	564,052	+0.32(+0.19%)
May 16, 2019	168.43	169.53	167.56	169.24	585,079	+1.72(+1.03%)
May 15, 2019	166.84	168.15	166.21	167.52	458,825	+0.79(+0.48%)
May 14, 2019	167.22	168.25	166.44	166.73	686,050	-0.74(-0.44%)
May 13, 2019	166.28	167.68	166.00	167.47	487,200	-0.06(-0.04%)
May 10, 2019	165.71	167.83	165.17	167.53	483,541	+1.82(+1.10%)
May 09, 2019	163.89	165.88	163.28	165.71	685,257	+1.74(+1.06%)
May 08, 2019	163.73	165.74	162.89	163.97	567,127	-0.28(-0.17%)
May 07, 2019	166.47	167.28	163.30	164.26	479,818	-3.16(-1.88%)
May 06, 2019	168.10	168.96	166.25	167.41	512,833	-1.33(-0.79%)
May 03, 2019	168.35	168.89	166.98	168.74	380,028	+0.60(+0.36%)
May 02, 2019	168.13	169.71	167.05	168.14	536,787	+0.23(+0.14%)
May 01, 2019	167.62	169.85	166.94	167.90	466,688	+0.19(+0.11%)
Apr 30, 2019	165.62	167.81	164.99	167.71	744,155	+2.44(+1.47%)
Apr 29, 2019	166.65	167.51	165.09	165.27	411,402	-2.09(-1.25%)
Apr 26, 2019	168.13	168.15	166.63	167.37	407,344	+0.48(+0.29%)
Apr 25, 2019	163.73	167.30	163.73	166.89	695,737	+1.49(+0.90%)
Apr 24, 2019	164.87	165.66	163.04	165.40	577,500	+1.59(+0.97%)
Apr 23, 2019	162.43	164.27	161.78	163.81	620,328	+2.18(+1.35%)
Apr 22, 2019	163.21	163.24	159.77	161.63	553,499	-2.09(-1.27%)
Apr 18, 2019	162.10	164.03	161.46	163.72	710,935	+1.94(+1.20%)
Apr 17, 2019	165.73	165.73	161.13	161.78	875,239	-3.43(-2.08%)
Apr 16, 2019	170.34	170.57	164.83	165.22	744,465	-5.17(-3.03%)
Apr 15, 2019	170.31	170.72	169.50	170.38	470,280	+0.04(+0.02%)
Apr 12, 2019	169.39	170.39	168.10	170.34	449,995	+0.78(+0.46%)
Apr 11, 2019	169.16	169.91	168.22	169.56	429,659	+0.79(+0.47%)
Apr 10, 2019	168.09	168.91	167.42	168.77	743,960	+1.33(+0.80%)
Apr 09, 2019	168.31	168.46	167.20	167.44	556,201	-0.76(-0.45%)
Apr 08, 2019	168.74	168.90	167.34	168.19	459,192	-0.56(-0.33%)
Apr 05, 2019	168.31	169.06	167.82	168.75	485,219	+0.38(+0.22%)
Apr 04, 2019	169.29	169.29	167.41	168.38	429,140	-0.53(-0.31%)
Apr 03, 2019	169.12	169.35	167.39	168.91	634,214	+0.12(+0.07%)
Apr 02, 2019	167.55	169.25	165.84	168.78	806,563	+1.28(+0.76%)
Apr 01, 2019	167.54	167.65	165.10	167.50	798,227	-0.04(-0.03%)
Mar 29, 2019	167.94	168.19	166.69	167.54	883,937	-0.16(-0.09%)
Mar 28, 2019	166.84	167.76	166.03	167.70	686,393	+1.33(+0.80%)
Mar 27, 2019	166.23	166.86	165.30	166.38	619,703	-0.02(-0.01%)
Mar 26, 2019	165.52	166.46	165.23	166.39	536,346	+1.41(+0.85%)
Mar 25, 2019	165.51	165.90	164.51	164.98	384,984	-0.35(-0.21%)
Mar 22, 2019	164.89	167.17	164.83	165.33	771,405	+0.75(+0.46%)
Mar 21, 2019	162.21	165.24	162.21	164.58	678,969	+1.67(+1.03%)
Mar 20, 2019	162.88	164.05	161.20	162.91	665,383	+0.20(+0.12%)
Mar 19, 2019	163.29	163.58	162.15	162.71	736,340	-0.65(-0.40%)
Mar 18, 2019	164.96	165.46	162.26	163.35	594,059	-1.47(-0.89%)
Mar 15, 2019	165.67	165.83	164.48	164.82	1,171,474	-0.91(-0.55%)
Mar 14, 2019	165.09	165.89	164.47	165.73	558,258	+0.58(+0.35%)
Mar 13, 2019	164.93	166.00	164.93	165.15	656,574	+0.42(+0.26%)
Mar 12, 2019	163.97	165.04	163.26	164.73	960,646	+1.18(+0.72%)
Mar 11, 2019	163.08	163.82	162.03	163.55	439,119	+0.83(+0.51%)
Mar 08, 2019	161.64	163.19	161.23	162.72	765,007	+0.78(+0.48%)
Mar 07, 2019	162.08	163.66	161.35	161.94	928,907	+0.02(+0.02%)
Mar 06, 2019	162.66	163.10	161.86	161.92	515,914	-0.80(-0.49%)
Mar 05, 2019	161.94	163.58	161.57	162.72	528,901	+0.64(+0.39%)
Mar 04, 2019	161.06	162.51	160.17	162.09	724,578	+1.18(+0.73%)
Mar 01, 2019	161.35	161.41	159.15	160.91	693,782	-0.31(-0.19%)
Feb 28, 2019	160.63	163.74	160.15	161.22	1,386,152	+0.30(+0.19%)
Feb 27, 2019	160.70	161.19	159.11	160.93	710,533	-0.55(-0.34%)
Feb 26, 2019	161.75	161.80	160.81	161.47	489,438	+0.26(+0.16%)
Feb 25, 2019	162.63	162.63	161.03	161.22	551,352	-1.18(-0.72%)
Feb 22, 2019	162.49	163.48	160.07	162.39	650,322	+0.11(+0.07%)
Feb 21, 2019	160.09	162.43	159.57	162.28	500,521	+1.50(+0.93%)
Feb 20, 2019	162.55	162.66	159.27	160.78	618,596	-1.95(-1.20%)
Feb 19, 2019	161.94	163.42	161.94	162.73	828,640	+0.31(+0.19%)
Feb 15, 2019	163.14	163.14	161.95	162.42	722,755	+0.29(+0.18%)
Feb 14, 2019	162.28	163.15	161.56	162.13	668,364	-0.29(-0.18%)
Feb 13, 2019	159.85	162.53	159.57	162.42	761,149	+2.16(+1.35%)
Feb 12, 2019	161.66	161.66	159.28	160.25	714,571	-1.32(-0.82%)
Feb 11, 2019	161.28	162.46	160.60	161.57	597,800	+0.45(+0.28%)
Feb 08, 2019	161.09	162.49	160.26	161.12	677,847	-0.65(-0.40%)
Feb 07, 2019	160.29	162.05	159.62	161.76	723,372	+1.09(+0.68%)
Feb 06, 2019	161.31	161.31	160.14	160.67	588,169	-0.45(-0.28%)
Feb 05, 2019	161.53	161.53	157.60	161.12	835,340	+1.79(+1.12%)
Feb 04, 2019	157.14	159.34	155.76	159.33	908,892	+1.77(+1.12%)
Feb 01, 2019	160.16	160.55	156.15	157.55	961,541	-2.25(-1.41%)
Jan 31, 2019	157.88	160.17	156.58	159.81	1,074,914	+1.40(+0.88%)
Jan 30, 2019	157.16	158.98	156.92	158.41	716,191	+0.41(+0.26%)
Jan 29, 2019	156.50	158.03	155.69	157.99	667,754	+1.57(+1.00%)
Jan 28, 2019	154.29	156.53	153.67	156.43	836,655	+1.81(+1.17%)
Jan 25, 2019	153.71	154.85	153.54	154.61	691,005	+1.41(+0.92%)
Jan 24, 2019	153.06	153.54	151.59	153.21	518,065	+0.01(+0.01%)
Jan 23, 2019	152.56	153.29	152.04	153.20	618,562	+0.75(+0.49%)
Jan 22, 2019	152.41	152.90	150.91	152.44	547,926	-0.05(-0.03%)
Jan 18, 2019	152.31	152.64	150.77	152.49	581,512	+0.62(+0.41%)
Jan 17, 2019	150.88	152.21	150.71	151.87	519,235	+0.98(+0.65%)
Jan 16, 2019	148.94	151.07	147.68	150.89	767,133	+1.96(+1.32%)
Jan 15, 2019	147.79	149.66	147.79	148.93	509,468	+1.33(+0.90%)
Jan 14, 2019	147.58	148.47	146.91	147.60	416,218	-0.34(-0.23%)
Jan 11, 2019	147.46	148.04	146.53	147.94	602,879	+0.50(+0.34%)
Jan 10, 2019	145.41	147.58	144.70	147.44	687,205	+1.85(+1.27%)
Jan 09, 2019	144.71	145.71	142.83	145.59	901,416	+1.24(+0.86%)
Jan 08, 2019	141.96	144.41	141.49	144.35	900,657	+2.93(+2.07%)
Jan 07, 2019	142.04	143.62	141.10	141.42	657,546	-0.40(-0.28%)
Jan 04, 2019	141.29	142.67	140.94	141.81	694,023	+0.99(+0.71%)
Jan 03, 2019	140.12	143.11	140.12	140.82	768,374	+0.66(+0.47%)