|
From 1/26/2018 to 4/23/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/23/2018 |
102.550 |
102.800 |
101.840 |
102.580 |
6,670,500 |
4/20/2018 |
105.450 |
105.600 |
102.270 |
102.480 |
8,649,900 |
4/19/2018 |
106.710 |
106.940 |
105.080 |
105.570 |
6,320,100 |
4/18/2018 |
108.970 |
109.360 |
106.460 |
106.980 |
6,525,500 |
4/17/2018 |
108.690 |
109.080 |
107.980 |
108.870 |
5,021,900 |
4/16/2018 |
109.750 |
110.640 |
109.520 |
109.920 |
2,769,700 |
4/13/2018 |
108.850 |
109.460 |
108.520 |
109.260 |
2,828,200 |
4/12/2018 |
108.960 |
109.510 |
108.270 |
108.310 |
2,691,600 |
4/11/2018 |
108.570 |
109.470 |
108.420 |
108.680 |
4,000,200 |
4/10/2018 |
109.740 |
110.200 |
108.920 |
109.400 |
2,827,200 |
4/9/2018 |
109.540 |
110.450 |
108.780 |
109.380 |
2,619,900 |
4/6/2018 |
110.060 |
110.980 |
108.770 |
109.300 |
3,579,100 |
4/5/2018 |
110.430 |
111.180 |
109.750 |
110.570 |
3,275,700 |
4/4/2018 |
107.780 |
110.730 |
107.240 |
110.180 |
4,694,200 |
4/3/2018 |
107.390 |
108.530 |
106.590 |
108.190 |
4,698,900 |
4/2/2018 |
108.620 |
109.220 |
106.440 |
107.050 |
4,325,400 |
3/29/2018 |
110.120 |
110.660 |
108.970 |
109.150 |
3,829,500 |
3/28/2018 |
108.140 |
110.110 |
108.000 |
109.180 |
6,412,900 |
3/27/2018 |
107.230 |
108.540 |
106.510 |
107.640 |
5,036,200 |
3/26/2018 |
106.680 |
107.470 |
106.090 |
106.810 |
4,119,400 |
3/23/2018 |
108.090 |
108.740 |
105.940 |
106.150 |
4,873,300 |
3/22/2018 |
108.450 |
109.670 |
107.800 |
107.940 |
4,325,500 |
3/21/2018 |
109.890 |
110.080 |
108.530 |
108.740 |
3,867,500 |
3/20/2018 |
110.750 |
111.300 |
109.830 |
109.900 |
3,319,000 |
3/19/2018 |
111.650 |
111.990 |
110.050 |
110.360 |
4,216,600 |
3/16/2018 |
112.330 |
113.200 |
111.580 |
111.640 |
7,730,700 |
3/15/2018 |
112.400 |
113.250 |
111.660 |
111.990 |
3,906,700 |
3/14/2018 |
113.570 |
113.770 |
112.230 |
112.610 |
4,055,700 |
3/13/2018 |
113.270 |
113.900 |
112.720 |
113.600 |
4,589,900 |
3/12/2018 |
112.500 |
113.090 |
112.075 |
112.750 |
4,509,600 |
3/9/2018 |
112.270 |
112.570 |
111.640 |
112.540 |
3,680,500 |
3/8/2018 |
110.030 |
112.130 |
109.580 |
112.080 |
5,437,600 |
3/7/2018 |
108.890 |
110.060 |
108.610 |
109.840 |
4,612,600 |
3/6/2018 |
109.360 |
109.620 |
108.440 |
109.580 |
3,380,700 |
3/5/2018 |
108.460 |
109.600 |
108.020 |
109.430 |
3,781,700 |
3/2/2018 |
107.910 |
109.320 |
107.900 |
109.040 |
4,903,600 |
3/1/2018 |
109.210 |
109.880 |
107.240 |
108.120 |
6,896,300 |
2/28/2018 |
111.000 |
111.650 |
109.680 |
109.730 |
4,638,800 |
2/27/2018 |
111.190 |
112.080 |
110.710 |
110.890 |
6,385,700 |
2/26/2018 |
110.120 |
111.170 |
110.030 |
110.940 |
5,355,400 |
2/23/2018 |
109.360 |
110.050 |
108.570 |
109.680 |
4,760,400 |
2/22/2018 |
108.330 |
109.970 |
108.020 |
109.260 |
5,394,700 |
2/21/2018 |
109.350 |
109.840 |
107.940 |
108.000 |
4,501,900 |
2/20/2018 |
110.960 |
110.980 |
109.340 |
109.480 |
3,835,500 |
2/16/2018 |
111.060 |
111.700 |
109.760 |
111.060 |
5,578,500 |
2/15/2018 |
109.530 |
111.040 |
108.720 |
110.970 |
5,125,200 |
2/14/2018 |
111.670 |
111.900 |
108.760 |
109.110 |
7,702,700 |
2/13/2018 |
112.000 |
112.670 |
110.680 |
112.140 |
5,274,700 |
2/12/2018 |
111.900 |
112.750 |
111.060 |
111.930 |
4,759,200 |
2/9/2018 |
110.810 |
111.990 |
108.880 |
111.180 |
5,301,600 |
2/8/2018 |
113.700 |
113.720 |
110.090 |
110.150 |
4,907,800 |
2/7/2018 |
113.970 |
115.770 |
112.750 |
113.500 |
4,931,400 |
2/6/2018 |
112.440 |
113.950 |
110.150 |
113.560 |
6,643,000 |
2/5/2018 |
118.570 |
119.660 |
114.410 |
114.460 |
5,347,600 |
2/2/2018 |
119.910 |
120.280 |
118.400 |
118.670 |
3,348,900 |
2/1/2018 |
119.920 |
121.010 |
119.280 |
120.300 |
3,485,600 |
1/31/2018 |
119.840 |
120.750 |
119.510 |
120.300 |
4,018,000 |
1/30/2018 |
119.680 |
121.200 |
119.500 |
119.890 |
4,945,100 |
1/29/2018 |
121.380 |
122.160 |
119.650 |
119.670 |
3,854,700 |
1/26/2018 |
120.610 |
121.840 |
120.610 |
121.760 |
3,993,800 |
|
|
|
|
|