|
|
| From 2/25/2019 to 5/20/2019 |
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 5/20/2019 |
130.040 |
130.450 |
129.550 |
129.990 |
3,965,500 |
| 5/17/2019 |
129.920 |
130.870 |
129.650 |
130.510 |
4,011,700 |
| 5/16/2019 |
129.370 |
130.745 |
128.760 |
130.270 |
4,812,900 |
| 5/15/2019 |
127.100 |
129.870 |
127.100 |
129.350 |
3,751,900 |
| 5/14/2019 |
127.560 |
128.510 |
127.285 |
127.410 |
5,150,300 |
| 5/13/2019 |
127.020 |
127.940 |
126.630 |
127.160 |
4,297,300 |
| 5/10/2019 |
126.140 |
128.280 |
125.620 |
128.010 |
3,720,400 |
| 5/9/2019 |
125.770 |
126.540 |
124.850 |
126.050 |
3,127,100 |
| 5/8/2019 |
125.800 |
126.740 |
124.950 |
126.020 |
3,844,700 |
| 5/7/2019 |
126.640 |
126.950 |
125.180 |
125.980 |
3,558,800 |
| 5/6/2019 |
127.300 |
127.625 |
126.760 |
127.270 |
2,883,900 |
| 5/3/2019 |
127.100 |
128.180 |
126.920 |
127.670 |
2,854,900 |
| 5/2/2019 |
127.240 |
127.550 |
126.170 |
126.830 |
2,875,000 |
| 5/1/2019 |
127.850 |
128.000 |
127.010 |
127.240 |
3,810,800 |
| 4/30/2019 |
127.050 |
128.390 |
126.340 |
128.050 |
4,963,600 |
| 4/29/2019 |
126.140 |
126.960 |
126.020 |
126.690 |
2,793,300 |
| 4/26/2019 |
126.520 |
127.245 |
126.115 |
126.400 |
3,033,800 |
| 4/25/2019 |
125.650 |
126.400 |
125.180 |
126.130 |
4,433,700 |
| 4/24/2019 |
127.410 |
127.980 |
126.670 |
126.920 |
3,517,100 |
| 4/23/2019 |
126.680 |
127.540 |
126.120 |
127.090 |
4,464,100 |
| 4/22/2019 |
126.770 |
127.240 |
125.880 |
126.440 |
3,707,000 |
| 4/18/2019 |
128.230 |
128.260 |
126.728 |
127.090 |
6,331,100 |
| 4/17/2019 |
125.000 |
127.110 |
123.840 |
127.010 |
7,318,100 |
| 4/16/2019 |
123.220 |
123.820 |
121.890 |
122.410 |
5,263,700 |
| 4/15/2019 |
122.440 |
124.000 |
122.360 |
123.660 |
4,419,800 |
| 4/12/2019 |
121.530 |
122.330 |
121.150 |
122.230 |
3,501,100 |
| 4/11/2019 |
122.360 |
122.750 |
121.170 |
121.670 |
3,399,700 |
| 4/10/2019 |
122.350 |
122.700 |
121.660 |
122.040 |
2,681,000 |
| 4/9/2019 |
121.740 |
122.200 |
120.850 |
122.170 |
3,864,300 |
| 4/8/2019 |
121.720 |
122.040 |
121.210 |
122.000 |
3,140,100 |
| 4/5/2019 |
121.350 |
121.670 |
120.820 |
121.620 |
3,971,500 |
| 4/4/2019 |
121.810 |
122.125 |
121.169 |
121.470 |
3,022,400 |
| 4/3/2019 |
121.680 |
122.230 |
120.740 |
121.560 |
4,534,400 |
| 4/2/2019 |
121.900 |
122.255 |
121.560 |
121.680 |
3,242,600 |
| 4/1/2019 |
122.590 |
122.890 |
121.590 |
122.000 |
5,025,600 |
| 3/29/2019 |
122.290 |
122.755 |
121.270 |
122.550 |
5,758,800 |
| 3/28/2019 |
121.890 |
122.470 |
121.585 |
121.840 |
3,694,700 |
| 3/27/2019 |
122.460 |
123.190 |
121.190 |
121.890 |
5,318,400 |
| 3/26/2019 |
121.460 |
122.160 |
121.260 |
122.020 |
4,583,100 |
| 3/25/2019 |
120.260 |
121.290 |
120.080 |
120.850 |
4,275,500 |
| 3/22/2019 |
119.500 |
121.290 |
119.447 |
120.720 |
6,668,000 |
| 3/21/2019 |
118.010 |
119.665 |
118.010 |
119.440 |
4,305,500 |
| 3/20/2019 |
118.070 |
119.480 |
117.350 |
118.320 |
5,733,500 |
| 3/19/2019 |
117.360 |
118.745 |
117.250 |
118.090 |
6,751,600 |
| 3/18/2019 |
116.050 |
117.389 |
116.050 |
117.270 |
9,475,900 |
| 3/15/2019 |
115.680 |
116.530 |
115.370 |
115.660 |
18,194,100 |
| 3/14/2019 |
116.860 |
116.980 |
115.450 |
115.500 |
8,986,600 |
| 3/13/2019 |
116.880 |
117.560 |
116.455 |
116.580 |
5,968,500 |
| 3/12/2019 |
116.750 |
117.210 |
116.010 |
116.570 |
4,356,400 |
| 3/11/2019 |
115.300 |
116.705 |
114.980 |
116.590 |
4,821,800 |
| 3/8/2019 |
115.830 |
116.260 |
114.260 |
115.230 |
5,003,200 |
| 3/7/2019 |
116.210 |
117.330 |
115.700 |
116.100 |
4,858,300 |
| 3/6/2019 |
115.780 |
116.830 |
115.580 |
116.660 |
4,770,600 |
| 3/5/2019 |
115.980 |
116.820 |
115.663 |
116.030 |
3,785,300 |
| 3/4/2019 |
116.550 |
116.930 |
115.500 |
116.170 |
4,383,000 |
| 3/1/2019 |
115.860 |
116.370 |
115.230 |
116.180 |
3,629,100 |
| 2/28/2019 |
114.740 |
116.220 |
114.210 |
115.640 |
5,586,200 |
| 2/27/2019 |
115.540 |
115.700 |
114.410 |
115.370 |
4,175,500 |
| 2/26/2019 |
116.370 |
116.500 |
115.430 |
115.970 |
4,074,600 |
| 2/25/2019 |
117.170 |
117.300 |
115.710 |
116.060 |
3,755,900 |
|
|
|
|
|
|
