|
From 1/26/2018 to 4/23/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/23/2018 |
95.740 |
96.290 |
94.630 |
95.350 |
22,331,800 |
4/20/2018 |
95.910 |
96.110 |
94.050 |
95.000 |
31,154,300 |
4/19/2018 |
96.440 |
97.070 |
95.340 |
96.110 |
23,552,500 |
4/18/2018 |
96.220 |
96.720 |
95.520 |
96.440 |
21,043,200 |
4/17/2018 |
95.000 |
96.540 |
94.880 |
96.070 |
26,771,000 |
4/16/2018 |
94.070 |
94.660 |
93.420 |
94.170 |
20,288,000 |
4/13/2018 |
94.050 |
94.180 |
92.440 |
93.080 |
23,346,000 |
4/12/2018 |
92.430 |
94.160 |
92.430 |
93.580 |
26,758,800 |
4/11/2018 |
92.010 |
93.290 |
91.480 |
91.860 |
24,872,100 |
4/10/2018 |
92.390 |
93.280 |
91.640 |
92.880 |
26,939,800 |
4/9/2018 |
91.040 |
93.170 |
90.620 |
90.770 |
31,533,900 |
4/6/2018 |
91.490 |
92.460 |
89.480 |
90.230 |
38,026,000 |
4/5/2018 |
92.430 |
93.065 |
91.400 |
92.380 |
29,771,800 |
4/4/2018 |
87.850 |
92.760 |
87.730 |
92.330 |
35,559,900 |
4/3/2018 |
89.570 |
90.050 |
87.890 |
89.710 |
37,213,800 |
4/2/2018 |
90.470 |
90.880 |
87.510 |
88.520 |
48,515,400 |
3/29/2018 |
90.180 |
92.290 |
88.400 |
91.270 |
45,867,500 |
3/28/2018 |
89.820 |
91.230 |
88.870 |
89.390 |
52,501,100 |
3/27/2018 |
94.940 |
95.140 |
88.510 |
89.470 |
56,569,000 |
3/26/2018 |
90.610 |
94.000 |
90.400 |
93.780 |
56,396,700 |
3/23/2018 |
89.500 |
90.460 |
87.080 |
87.180 |
44,068,900 |
3/22/2018 |
91.260 |
91.750 |
89.660 |
89.790 |
38,604,700 |
3/21/2018 |
92.930 |
94.050 |
92.210 |
92.480 |
24,457,000 |
3/20/2018 |
93.050 |
93.770 |
93.000 |
93.130 |
23,075,200 |
3/19/2018 |
93.740 |
93.900 |
92.110 |
92.890 |
33,344,000 |
3/16/2018 |
94.680 |
95.380 |
93.920 |
94.600 |
49,081,200 |
3/15/2018 |
93.530 |
94.580 |
92.830 |
94.180 |
27,611,000 |
3/14/2018 |
95.120 |
95.410 |
93.500 |
93.850 |
32,131,900 |
3/13/2018 |
97.000 |
97.240 |
93.970 |
94.410 |
35,387,800 |
3/12/2018 |
96.500 |
97.210 |
96.040 |
96.770 |
26,073,700 |
3/9/2018 |
95.290 |
96.540 |
95.000 |
96.540 |
36,937,200 |
3/8/2018 |
94.270 |
95.100 |
93.765 |
94.430 |
25,887,800 |
3/7/2018 |
93.160 |
93.940 |
92.430 |
93.860 |
26,716,100 |
3/6/2018 |
94.340 |
94.490 |
92.940 |
93.320 |
22,175,700 |
3/5/2018 |
92.340 |
94.270 |
92.260 |
93.640 |
23,901,500 |
3/2/2018 |
91.580 |
93.150 |
90.860 |
93.050 |
32,830,300 |
3/1/2018 |
93.990 |
94.570 |
91.840 |
92.850 |
37,135,500 |
2/28/2018 |
94.840 |
95.705 |
93.630 |
93.770 |
31,167,300 |
2/27/2018 |
95.740 |
95.840 |
94.200 |
94.200 |
25,869,100 |
2/26/2018 |
94.400 |
95.450 |
94.250 |
95.420 |
30,199,800 |
2/23/2018 |
92.750 |
94.070 |
92.360 |
94.060 |
26,329,200 |
2/22/2018 |
92.050 |
92.730 |
91.360 |
91.730 |
24,392,700 |
2/21/2018 |
92.980 |
93.360 |
91.490 |
91.490 |
26,922,500 |
2/20/2018 |
91.470 |
93.060 |
91.010 |
92.720 |
30,911,700 |
2/16/2018 |
92.450 |
93.500 |
91.800 |
92.000 |
30,596,900 |
2/15/2018 |
91.210 |
92.720 |
90.620 |
92.660 |
27,823,800 |
2/14/2018 |
88.510 |
90.990 |
88.410 |
90.810 |
34,960,900 |
2/13/2018 |
88.930 |
90.000 |
87.800 |
89.830 |
26,407,700 |
2/12/2018 |
88.740 |
89.780 |
87.930 |
89.130 |
35,720,300 |
2/9/2018 |
86.300 |
88.930 |
83.830 |
88.180 |
63,499,000 |
2/8/2018 |
89.710 |
89.875 |
84.760 |
85.010 |
55,628,600 |
2/7/2018 |
90.490 |
91.770 |
89.200 |
89.610 |
41,107,500 |
2/6/2018 |
86.890 |
91.475 |
85.250 |
91.330 |
67,998,500 |
2/5/2018 |
90.560 |
93.240 |
88.000 |
88.000 |
51,031,400 |
2/2/2018 |
93.640 |
93.970 |
91.500 |
91.780 |
47,867,700 |
2/1/2018 |
94.790 |
96.070 |
93.580 |
94.260 |
47,227,800 |
1/31/2018 |
93.750 |
95.400 |
93.510 |
95.010 |
48,756,300 |
1/30/2018 |
93.300 |
93.660 |
92.100 |
92.740 |
38,635,000 |
1/29/2018 |
95.140 |
95.450 |
93.720 |
93.920 |
31,569,900 |
1/26/2018 |
93.120 |
94.060 |
92.580 |
94.060 |
29,172,100 |
|
|
|
|
|