|
From 1/25/2018 to 4/20/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/20/2018 |
268.810 |
269.060 |
265.610 |
266.610 |
99,953,100 |
4/19/2018 |
269.650 |
269.880 |
267.720 |
268.890 |
77,655,900 |
4/18/2018 |
270.690 |
271.300 |
269.870 |
270.390 |
57,303,800 |
4/17/2018 |
269.330 |
270.870 |
268.750 |
270.190 |
64,682,000 |
4/16/2018 |
267.000 |
268.200 |
266.070 |
267.330 |
63,405,200 |
4/13/2018 |
267.410 |
267.540 |
264.010 |
265.150 |
85,079,100 |
4/12/2018 |
265.260 |
267.000 |
265.060 |
265.930 |
68,890,400 |
4/11/2018 |
263.470 |
265.640 |
263.390 |
263.760 |
91,140,200 |
4/10/2018 |
264.270 |
266.040 |
262.980 |
265.150 |
105,573,700 |
4/9/2018 |
261.370 |
264.840 |
259.940 |
261.000 |
105,442,900 |
4/6/2018 |
263.420 |
265.110 |
258.000 |
259.720 |
179,521,200 |
4/5/2018 |
265.550 |
266.640 |
264.320 |
265.640 |
82,652,600 |
4/4/2018 |
256.750 |
264.355 |
256.600 |
263.560 |
123,715,300 |
4/3/2018 |
258.870 |
261.310 |
256.840 |
260.770 |
119,956,800 |
4/2/2018 |
262.550 |
263.130 |
254.670 |
257.470 |
186,286,300 |
3/29/2018 |
261.120 |
265.260 |
259.840 |
263.150 |
124,244,700 |
3/28/2018 |
260.750 |
262.640 |
258.580 |
259.830 |
146,452,300 |
3/27/2018 |
266.170 |
266.770 |
258.840 |
260.600 |
129,941,400 |
3/26/2018 |
262.130 |
265.430 |
259.410 |
265.110 |
141,956,100 |
3/23/2018 |
264.170 |
265.020 |
257.830 |
258.050 |
183,534,700 |
3/22/2018 |
267.910 |
268.870 |
263.360 |
263.670 |
148,785,900 |
3/21/2018 |
270.900 |
273.270 |
270.190 |
270.430 |
78,709,500 |
3/20/2018 |
270.940 |
271.670 |
270.180 |
270.950 |
59,757,200 |
3/19/2018 |
273.350 |
274.400 |
268.620 |
270.490 |
109,208,400 |
3/16/2018 |
274.500 |
275.390 |
274.140 |
274.200 |
100,343,600 |
3/15/2018 |
275.880 |
276.610 |
274.430 |
275.000 |
83,433,000 |
3/14/2018 |
277.810 |
278.020 |
274.670 |
275.300 |
105,895,000 |
3/13/2018 |
279.840 |
280.410 |
276.030 |
276.720 |
91,968,900 |
3/12/2018 |
279.200 |
279.910 |
278.080 |
278.520 |
71,924,700 |
3/9/2018 |
275.700 |
278.870 |
275.340 |
278.870 |
113,625,300 |
3/8/2018 |
273.550 |
274.240 |
272.420 |
274.100 |
66,901,100 |
3/7/2018 |
270.420 |
273.180 |
270.200 |
272.780 |
87,063,500 |
3/6/2018 |
273.300 |
273.390 |
271.180 |
272.880 |
79,213,100 |
3/5/2018 |
267.730 |
272.890 |
267.610 |
272.190 |
97,307,300 |
3/2/2018 |
265.800 |
269.720 |
264.820 |
269.080 |
139,083,200 |
3/1/2018 |
271.410 |
273.170 |
266.000 |
267.700 |
176,855,000 |
2/28/2018 |
275.680 |
276.190 |
271.290 |
271.650 |
121,907,700 |
2/27/2018 |
278.110 |
278.920 |
274.360 |
274.430 |
99,099,100 |
2/26/2018 |
275.930 |
278.010 |
275.260 |
277.900 |
86,491,400 |
2/23/2018 |
271.790 |
274.710 |
271.250 |
274.710 |
92,766,400 |
2/22/2018 |
271.100 |
273.050 |
269.640 |
270.400 |
110,511,200 |
2/21/2018 |
271.900 |
274.720 |
269.940 |
270.050 |
98,883,700 |
2/20/2018 |
272.030 |
273.670 |
270.500 |
271.400 |
86,369,600 |
2/16/2018 |
272.320 |
275.320 |
272.270 |
273.110 |
160,420,100 |
2/15/2018 |
271.570 |
273.040 |
268.770 |
273.030 |
111,200,200 |
2/14/2018 |
264.310 |
270.000 |
264.300 |
269.590 |
120,735,600 |
2/13/2018 |
263.970 |
266.620 |
263.310 |
266.000 |
81,223,600 |
2/12/2018 |
263.830 |
267.010 |
261.660 |
265.340 |
143,735,900 |
2/9/2018 |
260.800 |
263.610 |
252.920 |
261.500 |
283,565,300 |
2/8/2018 |
268.010 |
268.170 |
257.590 |
257.630 |
246,449,500 |
2/7/2018 |
268.500 |
272.360 |
267.580 |
267.670 |
167,376,100 |
2/6/2018 |
259.940 |
269.700 |
258.700 |
269.130 |
355,026,800 |
2/5/2018 |
273.450 |
275.850 |
263.310 |
263.930 |
294,681,800 |
2/2/2018 |
280.080 |
280.230 |
275.410 |
275.450 |
173,174,700 |
2/1/2018 |
281.070 |
283.060 |
280.680 |
281.580 |
90,102,400 |
1/31/2018 |
282.730 |
283.300 |
280.680 |
281.900 |
118,948,100 |
1/30/2018 |
282.600 |
284.740 |
281.220 |
281.760 |
131,796,400 |
1/29/2018 |
285.930 |
286.430 |
284.500 |
284.680 |
90,118,300 |
1/26/2018 |
284.250 |
286.630 |
283.960 |
286.580 |
107,743,100 |
1/25/2018 |
284.160 |
284.270 |
282.405 |
283.300 |
84,587,300 |
|
|
|
|
|