Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	219.01	222.61	216.64	220.73	1,152,141	-2.81(-1.26%)
Feb 27, 2020	224.43	230.75	222.55	223.54	846,293	-3.59(-1.58%)
Feb 26, 2020	232.64	234.50	225.24	227.13	1,055,083	-4.30(-1.86%)
Feb 25, 2020	240.63	241.51	231.19	231.43	828,890	-10.02(-4.15%)
Feb 24, 2020	237.22	242.42	233.22	241.45	881,816	-1.88(-0.77%)
Feb 21, 2020	248.94	248.96	242.76	243.32	749,331	-6.45(-2.58%)
Feb 20, 2020	250.78	252.69	247.20	249.77	523,099	-0.57(-0.23%)
Feb 19, 2020	248.60	252.43	247.47	250.34	778,652	+1.42(+0.57%)
Feb 18, 2020	253.56	255.05	248.01	248.92	723,693	-6.08(-2.38%)
Feb 14, 2020	254.21	255.31	253.06	255.00	563,135	+0.77(+0.30%)
Feb 13, 2020	251.63	256.51	251.17	254.22	636,580	+2.59(+1.03%)
Feb 12, 2020	253.21	253.54	247.08	251.63	657,628	-2.67(-1.05%)
Feb 11, 2020	263.48	263.58	253.14	254.30	931,387	-13.58(-5.07%)
Feb 10, 2020	265.06	267.93	263.91	267.88	768,708	+2.60(+0.98%)
Feb 07, 2020	264.90	266.83	263.21	265.27	321,245	-0.08(-0.03%)
Feb 06, 2020	267.70	268.84	262.84	265.35	551,786	-2.92(-1.09%)
Feb 05, 2020	265.71	269.43	264.49	268.27	578,262	+4.62(+1.75%)
Feb 04, 2020	265.51	265.66	257.84	263.66	498,660	+0.06(+0.02%)
Feb 03, 2020	257.16	265.77	255.98	263.60	627,348	+8.29(+3.25%)
Jan 31, 2020	256.92	257.13	251.57	255.31	400,704	-2.81(-1.09%)
Jan 30, 2020	250.88	258.29	250.88	258.11	762,375	+5.85(+2.32%)
Jan 29, 2020	257.37	259.56	252.16	252.26	521,737	-4.74(-1.85%)
Jan 28, 2020	252.35	257.45	250.36	257.00	448,922	+5.82(+2.32%)
Jan 27, 2020	252.88	256.53	250.95	251.18	563,223	-4.21(-1.65%)
Jan 24, 2020	258.87	258.99	253.82	255.39	315,872	-3.85(-1.49%)
Jan 23, 2020	255.38	259.33	253.97	259.24	398,519	+2.56(+1.00%)
Jan 22, 2020	259.41	259.83	256.38	256.69	414,219	-2.45(-0.94%)
Jan 21, 2020	257.18	260.37	256.80	259.14	610,449	+0.99(+0.38%)
Jan 17, 2020	254.69	258.35	254.24	258.15	559,725	+3.61(+1.42%)
Jan 16, 2020	254.01	255.55	252.88	254.54	753,185	+0.79(+0.31%)
Jan 15, 2020	252.33	254.32	250.44	253.75	726,506	+1.39(+0.55%)
Jan 14, 2020	260.70	261.31	251.72	252.35	1,112,740	-11.03(-4.19%)
Jan 13, 2020	267.27	267.58	263.05	263.39	669,482	-4.57(-1.70%)
Jan 10, 2020	268.42	268.42	263.53	267.95	346,767	-0.72(-0.27%)
Jan 09, 2020	268.82	270.75	267.85	268.67	497,645	+0.63(+0.23%)
Jan 08, 2020	267.38	270.17	265.11	268.04	523,325	+0.91(+0.34%)
Jan 07, 2020	266.98	270.55	265.91	267.13	551,445	-0.60(-0.22%)
Jan 06, 2020	267.96	269.13	266.86	267.73	590,652	+0.82(+0.31%)
Jan 03, 2020	266.04	270.45	265.81	266.91	457,120	-0.79(-0.30%)
Jan 02, 2020	272.65	272.74	266.67	267.70	571,868	-2.93(-1.08%)
Dec 31, 2019	268.38	271.30	268.38	270.63	238,169	+1.64(+0.61%)
Dec 30, 2019	269.57	272.11	268.40	269.00	307,737	-0.73(-0.27%)
Dec 27, 2019	269.91	270.70	268.56	269.73	240,753	+0.02(+0.01%)
Dec 26, 2019	266.12	269.91	265.53	269.71	262,581	+4.02(+1.51%)
Dec 24, 2019	263.37	267.37	262.51	265.70	324,448	+3.33(+1.27%)
Dec 23, 2019	264.68	264.68	260.94	262.37	646,047	-2.07(-0.78%)
Dec 20, 2019	264.25	266.86	264.09	264.44	985,847	+0.27(+0.10%)
Dec 19, 2019	265.37	267.39	262.30	264.17	550,378	-1.53(-0.58%)
Dec 18, 2019	265.68	267.06	264.82	265.70	609,110	+0.31(+0.12%)
Dec 17, 2019	268.32	269.05	265.27	265.39	576,752	-0.36(-0.13%)
Dec 16, 2019	267.92	270.38	265.23	265.75	432,986	-1.65(-0.62%)
Dec 13, 2019	266.11	269.70	265.12	267.40	464,353	+1.23(+0.46%)
Dec 12, 2019	263.96	266.36	263.42	266.17	414,342	+2.71(+1.03%)
Dec 11, 2019	260.90	264.17	259.93	263.46	395,678	+3.28(+1.26%)
Dec 10, 2019	262.11	262.27	258.71	260.18	453,986	-1.94(-0.74%)
Dec 09, 2019	264.11	264.69	260.68	262.12	467,852	-2.40(-0.91%)
Dec 06, 2019	263.53	265.64	262.93	264.52	490,702	+0.61(+0.23%)
Dec 05, 2019	260.30	265.28	260.30	263.91	612,248	+3.06(+1.17%)
Dec 04, 2019	261.66	265.08	260.79	260.85	628,249	-1.08(-0.41%)
Dec 03, 2019	257.94	262.78	257.39	261.93	632,888	+2.56(+0.99%)
Dec 02, 2019	259.44	260.06	255.60	259.38	447,480	-0.38(-0.15%)
Nov 29, 2019	262.11	262.41	257.52	259.76	250,672	-2.84(-1.08%)
Nov 27, 2019	259.78	264.57	259.05	262.60	749,814	+2.73(+1.05%)
Nov 26, 2019	253.91	259.95	252.68	259.88	1,064,411	+7.07(+2.80%)
Nov 25, 2019	250.84	253.46	249.81	252.81	768,824	+2.34(+0.93%)
Nov 22, 2019	250.94	253.44	249.95	250.47	439,307	-1.11(-0.44%)
Nov 21, 2019	254.11	255.22	250.87	251.58	547,185	-2.51(-0.99%)
Nov 20, 2019	252.06	257.14	252.06	254.09	514,094	+1.37(+0.54%)
Nov 19, 2019	252.50	253.06	248.66	252.72	446,245	+0.93(+0.37%)
Nov 18, 2019	250.97	254.42	250.97	251.79	479,967	+0.26(+0.10%)
Nov 15, 2019	253.60	254.69	251.17	251.53	438,375	-0.98(-0.39%)
Nov 14, 2019	248.79	253.42	247.98	252.51	483,249	+3.91(+1.57%)
Nov 13, 2019	246.02	249.13	243.92	248.60	618,185	+2.08(+0.84%)
Nov 12, 2019	247.59	249.50	245.96	246.52	483,218	-0.75(-0.30%)
Nov 11, 2019	246.83	248.47	245.92	247.27	531,409	-0.85(-0.34%)
Nov 08, 2019	249.50	250.13	246.71	248.12	627,330	-0.63(-0.25%)
Nov 07, 2019	247.94	249.27	245.54	248.75	650,403	+0.92(+0.37%)
Nov 06, 2019	242.19	248.39	238.80	247.83	764,015	+3.19(+1.30%)
Nov 05, 2019	252.08	254.62	242.88	244.65	1,619,757	-7.30(-2.90%)
Nov 04, 2019	255.54	257.48	250.79	251.95	1,415,411	-2.41(-0.95%)
Nov 01, 2019	254.62	258.22	252.45	254.35	1,059,700	+1.39(+0.55%)
Oct 31, 2019	258.75	260.73	251.70	252.96	772,895	-4.77(-1.85%)
Oct 30, 2019	257.69	259.47	250.63	257.73	773,642	-1.27(-0.49%)
Oct 29, 2019	264.65	266.03	254.57	259.00	1,192,817	-0.86(-0.33%)
Oct 28, 2019	260.41	261.74	258.55	259.86	724,051	+0.70(+0.27%)
Oct 25, 2019	255.42	262.80	254.51	259.16	626,812	+3.31(+1.29%)
Oct 24, 2019	256.49	257.13	255.20	255.85	612,848	+0.81(+0.32%)
Oct 23, 2019	259.43	260.62	253.21	255.04	600,230	-3.53(-1.36%)
Oct 22, 2019	259.04	263.08	258.14	258.56	446,261	-0.87(-0.33%)
Oct 21, 2019	257.97	262.04	257.77	259.43	439,987	+2.73(+1.06%)
Oct 18, 2019	256.87	257.48	254.19	256.70	505,570	-1.20(-0.46%)
Oct 17, 2019	258.85	261.57	257.86	257.90	328,784	+0.36(+0.14%)
Oct 16, 2019	257.22	258.66	256.00	257.54	468,731	+0.79(+0.31%)
Oct 15, 2019	259.79	260.88	255.76	256.75	493,958	+0.11(+0.04%)
Oct 14, 2019	256.43	258.10	256.10	256.64	413,284	+0.28(+0.11%)
Oct 11, 2019	260.03	261.08	255.88	256.36	508,573	-2.36(-0.91%)
Oct 10, 2019	257.03	260.65	255.99	258.72	393,498	+1.71(+0.66%)
Oct 09, 2019	256.25	258.55	255.02	257.01	465,114	+3.04(+1.20%)
Oct 08, 2019	251.53	258.12	250.11	253.97	636,461	+0.81(+0.32%)
Oct 07, 2019	252.66	255.08	250.38	253.16	758,635	+0.17(+0.07%)
Oct 04, 2019	252.17	254.98	250.46	252.98	662,429	+2.07(+0.82%)
Oct 03, 2019	251.61	252.60	247.76	250.91	639,123	-1.19(-0.47%)
Oct 02, 2019	257.16	257.22	250.24	252.10	921,681	-6.78(-2.62%)
Oct 01, 2019	265.04	266.49	258.64	258.88	645,212	-5.85(-2.21%)
Sep 30, 2019	261.99	266.56	261.99	264.74	413,271	+3.26(+1.25%)
Sep 27, 2019	264.74	265.31	259.20	261.47	359,066	-2.77(-1.05%)
Sep 26, 2019	261.18	265.39	259.79	264.24	419,346	+2.88(+1.10%)
Sep 25, 2019	258.29	261.61	256.92	261.37	418,631	+2.35(+0.91%)
Sep 24, 2019	258.12	261.13	258.12	259.02	366,670	+1.29(+0.50%)
Sep 23, 2019	257.22	260.76	256.83	257.73	365,060	+0.42(+0.17%)
Sep 20, 2019	260.12	260.47	254.63	257.31	829,848	-2.20(-0.85%)
Sep 19, 2019	259.56	262.22	257.78	259.51	415,467	+0.43(+0.17%)
Sep 18, 2019	257.37	259.17	254.70	259.08	560,083	+0.94(+0.36%)
Sep 17, 2019	254.18	260.06	252.67	258.14	532,084	+3.94(+1.55%)
Sep 16, 2019	254.15	254.32	251.34	254.20	381,411	-0.82(-0.32%)
Sep 13, 2019	253.14	255.32	251.74	255.02	339,394	+2.68(+1.06%)
Sep 12, 2019	250.69	255.62	250.35	252.34	497,367	+2.71(+1.09%)
Sep 11, 2019	247.82	249.63	245.59	249.63	438,310	+1.58(+0.64%)
Sep 10, 2019	243.52	248.45	238.83	248.05	506,617	+3.59(+1.47%)
Sep 09, 2019	248.63	248.75	243.84	244.45	551,844	-4.76(-1.91%)
Sep 06, 2019	246.42	250.62	246.18	249.22	272,716	+2.23(+0.90%)
Sep 05, 2019	253.50	254.07	245.91	246.98	640,097	-4.81(-1.91%)
Sep 04, 2019	254.05	255.36	251.58	251.79	597,336	-0.33(-0.13%)
Sep 03, 2019	244.23	252.58	241.26	252.12	951,131	+7.02(+2.86%)
Aug 30, 2019	245.72	245.84	243.22	245.10	460,325	+1.02(+0.42%)
Aug 29, 2019	244.87	247.09	243.35	244.08	628,420	+1.05(+0.43%)
Aug 28, 2019	241.54	245.22	239.56	243.03	553,968	+1.89(+0.78%)
Aug 27, 2019	243.68	245.02	240.85	241.14	456,444	-0.53(-0.22%)
Aug 26, 2019	243.83	244.41	239.64	241.67	379,930	-1.51(-0.62%)
Aug 23, 2019	245.36	249.00	242.21	243.18	568,824	-2.68(-1.09%)
Aug 22, 2019	243.84	246.58	242.49	245.86	313,552	+1.79(+0.73%)
Aug 21, 2019	245.75	247.18	242.33	244.07	742,791	+0.52(+0.21%)
Aug 20, 2019	246.16	247.02	243.08	243.55	850,473	-2.57(-1.05%)
Aug 19, 2019	246.72	248.23	244.79	246.12	473,203	+0.52(+0.21%)
Aug 16, 2019	242.53	246.40	242.53	245.60	443,376	+4.59(+1.90%)
Aug 15, 2019	240.43	242.62	238.75	241.01	440,040	+1.19(+0.50%)
Aug 14, 2019	240.08	242.34	238.36	239.82	504,067	-2.50(-1.03%)
Aug 13, 2019	239.55	243.71	238.18	242.31	438,346	+2.78(+1.16%)
Aug 12, 2019	239.66	241.65	238.13	239.53	301,544	-0.84(-0.35%)
Aug 09, 2019	241.65	243.74	238.92	240.37	329,652	-1.51(-0.63%)
Aug 08, 2019	237.94	242.16	237.65	241.88	596,865	+5.69(+2.41%)
Aug 07, 2019	236.97	237.91	233.98	236.19	753,092	-2.01(-0.85%)
Aug 06, 2019	236.96	238.37	233.56	238.21	819,171	+1.15(+0.48%)
Aug 05, 2019	234.59	239.66	233.80	237.06	782,413	-0.07(-0.03%)
Aug 02, 2019	234.00	240.86	232.18	237.13	750,720	+1.50(+0.64%)
Aug 01, 2019	239.11	239.92	232.63	235.62	712,126	-3.14(-1.32%)
Jul 31, 2019	238.67	242.94	236.92	238.77	1,470,904	+1.36(+0.57%)
Jul 30, 2019	224.76	237.54	222.62	237.41	1,398,626	+21.54(+9.98%)
Jul 29, 2019	215.58	216.91	214.50	215.87	788,911	+0.16(+0.08%)
Jul 26, 2019	213.50	217.88	213.25	215.71	631,289	+1.87(+0.87%)
Jul 25, 2019	218.93	219.61	213.44	213.84	542,088	-4.69(-2.15%)
Jul 24, 2019	214.64	219.08	214.17	218.53	1,983,936	+3.10(+1.44%)
Jul 23, 2019	214.82	216.85	213.51	215.43	569,224	+2.38(+1.12%)
Jul 22, 2019	215.38	217.65	212.62	213.04	511,067	-3.14(-1.45%)
Jul 19, 2019	217.88	220.29	216.08	216.19	479,070	-1.17(-0.54%)
Jul 18, 2019	219.56	220.50	214.78	217.35	618,660	-2.78(-1.27%)
Jul 17, 2019	221.79	222.99	218.24	220.14	376,487	-1.65(-0.74%)
Jul 16, 2019	216.84	222.87	216.82	221.79	442,279	+4.95(+2.28%)
Jul 15, 2019	219.10	219.10	214.65	216.83	700,717	-1.46(-0.67%)
Jul 12, 2019	217.29	219.35	215.97	218.29	400,937	+1.44(+0.67%)
Jul 11, 2019	216.93	217.82	214.97	216.84	376,783	-0.97(-0.45%)
Jul 10, 2019	221.73	222.28	216.82	217.81	403,529	-2.82(-1.28%)
Jul 09, 2019	220.75	221.41	219.01	220.64	358,859	-0.06(-0.03%)
Jul 08, 2019	221.35	221.53	218.94	220.70	452,565	-1.77(-0.80%)
Jul 05, 2019	221.58	222.67	219.94	222.47	202,959	-0.17(-0.08%)
Jul 03, 2019	218.27	222.88	218.06	222.64	300,910	+4.15(+1.90%)
Jul 02, 2019	220.49	220.77	217.15	218.49	485,394	-1.33(-0.61%)
Jul 01, 2019	223.49	224.37	217.23	219.82	524,685	-1.95(-0.88%)
Jun 28, 2019	218.35	222.46	217.81	221.77	959,593	+3.27(+1.50%)
Jun 27, 2019	217.50	219.37	215.79	218.50	425,189	+2.47(+1.14%)
Jun 26, 2019	216.50	217.46	214.64	216.03	531,161	-0.47(-0.22%)
Jun 25, 2019	216.79	217.53	215.69	216.50	344,251	-0.28(-0.13%)
Jun 24, 2019	216.55	217.60	214.77	216.78	368,604	+0.01(+0.00%)
Jun 21, 2019	216.61	219.06	215.28	216.77	660,239	+0.89(+0.41%)
Jun 20, 2019	215.94	218.47	212.95	215.89	488,573	+1.72(+0.81%)
Jun 19, 2019	214.23	214.64	206.42	214.16	532,998	+0.84(+0.39%)
Jun 18, 2019	218.59	219.41	213.25	213.32	489,624	-2.97(-1.37%)
Jun 17, 2019	215.88	218.09	215.81	216.29	446,072	+0.43(+0.20%)
Jun 14, 2019	214.37	216.26	212.47	215.86	317,512	+1.36(+0.63%)
Jun 13, 2019	212.36	217.61	211.10	214.50	469,421	+2.94(+1.39%)
Jun 12, 2019	213.49	213.49	209.77	211.56	756,568	-1.37(-0.64%)
Jun 11, 2019	222.28	222.94	208.28	212.93	1,017,059	-8.27(-3.74%)
Jun 10, 2019	223.38	224.01	219.65	221.20	530,065	-1.07(-0.48%)
Jun 07, 2019	221.66	223.30	220.47	222.27	595,803	+1.19(+0.54%)
Jun 06, 2019	218.98	221.60	217.81	221.07	714,865	+3.41(+1.57%)
Jun 05, 2019	215.41	217.76	214.17	217.66	666,141	+2.11(+0.98%)
Jun 04, 2019	209.65	215.64	209.50	215.55	750,035	+7.14(+3.43%)
Jun 03, 2019	202.84	208.68	202.84	208.41	743,151	+5.54(+2.73%)
May 31, 2019	201.07	203.71	197.59	202.87	672,172	-1.52(-0.74%)
May 30, 2019	202.35	205.26	202.35	204.39	571,167	+2.10(+1.04%)
May 29, 2019	200.99	202.51	199.07	202.29	444,959	+1.75(+0.87%)
May 28, 2019	205.05	206.31	200.54	200.54	609,540	-3.42(-1.68%)
May 24, 2019	205.08	206.07	202.21	203.97	443,339	-0.59(-0.29%)
May 23, 2019	205.30	205.82	202.08	204.55	469,069	-2.58(-1.24%)
May 22, 2019	211.09	211.70	206.93	207.13	470,928	-4.72(-2.23%)
May 21, 2019	210.03	214.14	210.03	211.85	429,227	+2.51(+1.20%)
May 20, 2019	208.20	211.12	207.17	209.34	513,102	+0.17(+0.08%)
May 17, 2019	209.53	211.75	208.62	209.17	410,892	-2.00(-0.95%)
May 16, 2019	209.37	212.16	209.05	211.17	798,210	+2.21(+1.06%)
May 15, 2019	205.61	209.31	204.58	208.96	649,246	+1.57(+0.76%)
May 14, 2019	205.31	208.53	204.37	207.39	678,080	+3.07(+1.50%)
May 13, 2019	204.24	206.23	202.55	204.32	727,259	-3.25(-1.57%)
May 10, 2019	207.94	210.26	205.28	207.57	630,222	-1.03(-0.49%)
May 09, 2019	206.45	209.14	204.67	208.60	527,160	+0.77(+0.37%)
May 08, 2019	211.32	212.29	207.55	207.83	481,622	-3.94(-1.86%)
May 07, 2019	210.00	212.08	209.37	211.78	508,133	-0.55(-0.26%)
May 06, 2019	209.87	214.03	208.40	212.32	686,003	-0.61(-0.28%)
May 03, 2019	214.78	216.36	211.83	212.93	436,164	-1.44(-0.67%)
May 02, 2019	212.07	215.72	211.31	214.37	755,585	+3.63(+1.72%)
May 01, 2019	214.91	218.57	210.11	210.74	972,550	-2.63(-1.23%)
Apr 30, 2019	217.61	218.45	211.24	213.37	1,472,442	+7.39(+3.59%)
Apr 29, 2019	205.73	207.31	205.15	205.99	959,534	-0.06(-0.03%)
Apr 26, 2019	204.58	206.64	203.88	206.04	830,833	+1.86(+0.91%)
Apr 25, 2019	205.03	206.19	202.39	204.19	389,705	-1.62(-0.79%)
Apr 24, 2019	204.49	207.65	204.28	205.81	516,798	+1.85(+0.91%)
Apr 23, 2019	204.01	205.53	202.64	203.97	365,179	-0.03(-0.01%)
Apr 22, 2019	202.45	204.30	200.89	204.00	290,370	+0.56(+0.27%)
Apr 18, 2019	202.34	204.97	201.99	203.44	484,002	+1.88(+0.93%)
Apr 17, 2019	204.43	204.43	199.75	201.55	488,224	-2.31(-1.13%)
Apr 16, 2019	201.54	203.98	200.37	203.86	589,014	+0.35(+0.17%)
Apr 15, 2019	203.76	204.86	201.55	203.51	468,638	-0.49(-0.24%)
Apr 12, 2019	202.88	206.14	200.42	204.01	765,627	+4.76(+2.39%)
Apr 11, 2019	197.76	199.91	196.78	199.25	549,121	+2.28(+1.16%)
Apr 10, 2019	196.75	197.23	194.98	196.97	300,847	-0.13(-0.07%)
Apr 09, 2019	197.78	198.45	195.74	197.10	371,690	-0.81(-0.41%)
Apr 08, 2019	197.00	198.88	197.00	197.91	332,878	+0.00(+0.00%)
Apr 05, 2019	196.78	198.85	196.33	197.91	463,931	+1.92(+0.98%)
Apr 04, 2019	194.97	198.74	194.30	195.99	471,053	+1.11(+0.57%)
Apr 03, 2019	197.68	198.75	193.82	194.87	579,324	-2.66(-1.35%)
Apr 02, 2019	196.78	199.73	195.96	197.53	1,060,512	+1.38(+0.70%)
Apr 01, 2019	196.06	197.18	194.46	196.16	845,446	+2.71(+1.40%)
Mar 29, 2019	192.34	195.98	192.09	193.45	1,044,547	+3.15(+1.65%)
Mar 28, 2019	189.15	191.25	188.55	190.30	420,506	+1.41(+0.75%)
Mar 27, 2019	188.47	191.36	187.26	188.89	549,870	-0.29(-0.15%)
Mar 26, 2019	190.29	190.69	185.66	189.18	603,923	+0.30(+0.16%)
Mar 25, 2019	184.25	189.37	184.25	188.88	402,875	+4.15(+2.25%)
Mar 22, 2019	190.79	191.65	184.61	184.73	883,039	-6.33(-3.31%)
Mar 21, 2019	188.62	192.33	187.73	191.05	491,609	+2.82(+1.50%)
Mar 20, 2019	189.64	190.41	185.52	188.24	613,943	-1.93(-1.02%)
Mar 19, 2019	189.07	191.87	187.84	190.17	645,306	+2.70(+1.44%)
Mar 18, 2019	186.54	187.71	184.44	187.47	417,433	+1.40(+0.75%)
Mar 15, 2019	184.31	186.38	184.09	186.06	675,877	+1.73(+0.94%)
Mar 14, 2019	183.25	184.96	182.72	184.33	603,050	+0.98(+0.54%)
Mar 13, 2019	188.96	189.27	183.25	183.35	871,221	-5.12(-2.72%)
Mar 12, 2019	191.13	191.62	187.70	188.48	699,017	-2.52(-1.32%)
Mar 11, 2019	189.09	192.57	188.61	191.00	525,545	+2.12(+1.12%)
Mar 08, 2019	188.52	190.25	187.30	188.88	571,360	-0.51(-0.27%)
Mar 07, 2019	186.95	190.29	186.94	189.39	920,432	+1.29(+0.69%)
Mar 06, 2019	187.96	189.68	187.13	188.10	523,703	+1.55(+0.83%)
Mar 05, 2019	187.25	189.22	186.20	186.55	597,506	-1.03(-0.55%)
Mar 04, 2019	185.10	187.92	183.88	187.58	532,116	+2.52(+1.36%)