Need 5 page assignment done in 6hrs
carren45
BusinessAnalysisReport12.docxApple Company
Executive Summary
Select a security and state the reason(s) for your selection.
The selected company is Apple Company that has been in existence for over twenty years, creating a strong market performance. The company has performed well on the NASDAQ (National Association of Securities Dealers Automated Quotation exchange) and has shown better financial projections attracting more investors. The company also enjoys high levels of brand loyalty and consequently being ranked severally as the globe's most valuable brand.
Brief Summary of the history of the company, its line(s) of business, and competitors.
Description
Apple Inc. as it is popularly known, was founded in 1977 and is headquartered in 1 Infinite Loop, Cupertino, California, United States. The company has over 123,000 employees. The company was founded by Steve Jobs, Ronald Wayne, and Steve Wozniak. The American multinational technology company deals with designing, developing and selling computer software, consumer electronics, and other online services. It had a revenue of over US$230 billion as of 2017 and a net income of US$48 billion. Its products include Mac, iPod, iPhone, iPad, Apple TV, electric vehicles and Apple Energy.
History
The Apple Inc. has had close to 42-years of existence with specific parts of history being between 1976 and 1984 when the company was founded and incorporated, 1984 to 1991 when it was successful with the Macintosh brand of electronics and the decline in sales and restructuring that occurred between 1991 and 1997. During the first phase of Apple Inc., the company built and sold Apple 1, and later in 1977, Apple II was introduced. The company went public in 1980 with a share costing $22, with its IPO (initial public offer) generating more capital than projected, a process that immediately created over 300millionares. From 1997 to 2007, the company returned back to profitability with the introduction of newer Microsoft Office software and other products.
Competitors
The Apple Inc. competitors include Dell Technologies which manufacturers mobile PCs and desk-based computers. Dell competes in the area of consumer PCs (personal computers). The other competitors include Lenovo, Samsung, Hewlett Packard, and Microsoft. Hewlett Packard Enterprise Company, producers of HP brand of PCs, presents a strong competition with a P/E ratio of 8.21 as compared to Apple's 17.75. Apple has a market capitalization of over 903 million as compared to HP's 36 million, while Dell Technologies has over 18 million in capitalization.
Present daily performance data for the period of 6/1/2017 to 6/1/2018.
The data is contained in the appendix for the stated period. On the first of June 2017, Apple Inc. had a high of 154.17, opening at 153.17 and closing at 152.76. The traded volumes were 24,451,200.
D. Use a fundamental approach in analyzing each company.
Overall Macroeconomic Outlook
The overall macroeconomic outlook of the US and global economies have been promising as the market has been receptive of the company products. From the Goldman Sachs analysis of the 2018 global economic outlook, the economy, as measured by the GDP (gross domestic product), was expected to grow by 4% (Goldman-Sachs, 2017). Most of the global labor markets are expected to grow strong as the low commodity and import prices unwind. The graph shows the estimated growth rates for the Americas, and the world at large for the global electronics, where Apple Company majorly operates. It represents the period from 2016 to over 2018 with expectations for over 2% growth from the previous years.
Figure 1: Global Economic Outlook
In 2018, the economic outlook is promising with the world expected to experience 4$ GDP growth, Europe at 2%, Americas (including the USA) at 5% Asian GDP and 3% for Australia, New Zealand, and South Africa. The figures put the market for electronics where the Apple Company conducive for more investments. The inflation rates for the US and for the entire world are
The unemployment rates expected for the year 2018 include
Industry Analysis
Using Bloomberg to obtain the company's SIC (Standard Industrial Classification) and NAICS (North American Industry Classification System) code. Use Bloomberg - type BI while in F8 i.e. the equities module, or use the Value Line Investment Survey database and Business Insights: Essentials (available at the Iona libraries website).
Company Analysis
· Ratio Analysis
Use Mergent Online to get five years worth of ratios for your time series (trend analysis) and then use the Key Business Ratios database available at our Library to search industry averages based on the company's SIC code for your cross-sectional analysis.
· Earnings Valuation Models
Dividend Valuation Models to determine "true" value
· Free Cash Flow
Use two out of the three approaches to estimate the intrinsic value of the sock you selected.
Estimate daily returns and risk of the security (beta and standard deviation).
The actual daily returns are calculated from the daily closing prices (data from yahoo finance you obtained in part C above). You can use the formula for actual rates of return from chapter 1.
Calculate the beta of the stock using Bloomberg (while in F8 type the name of the company then type beta. Use the adjusted beta you obtain from the regression analysis.
To calculate the standard deviation of the daily returns use excel. While in excel select Formulas-More Functions-Statistical- STDVA and then highlight the column with the stock's daily returns.
Compare the security's actual return with that of the market (S&P 500) for the stated period of time.
Use Bloomberg to get the returns of the S&P500 index for the period of 6/1/2017 to 6/1/2018
Conclusion
Appendix 1. Historical Data on Daily performance
|
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
|
5/31/2017 |
153.97 |
154.17 |
152.38 |
152.76 |
150.4217 |
24451200 |
|
6/1/2017 |
153.17 |
153.33 |
152.22 |
153.18 |
150.8353 |
16404100 |
|
6/2/2017 |
153.58 |
155.45 |
152.89 |
155.45 |
153.0705 |
27770700 |
|
6/5/2017 |
154.34 |
154.45 |
153.46 |
153.93 |
151.5738 |
25331700 |
|
6/6/2017 |
153.9 |
155.81 |
153.78 |
154.45 |
152.0858 |
26624900 |
|
6/7/2017 |
155.02 |
155.98 |
154.48 |
155.37 |
152.9918 |
21069600 |
|
6/8/2017 |
155.25 |
155.54 |
154.4 |
154.99 |
152.6176 |
21250800 |
|
6/9/2017 |
155.19 |
155.19 |
146.02 |
148.98 |
146.6996 |
64882700 |
|
6/12/2017 |
145.74 |
146.09 |
142.51 |
145.42 |
143.1941 |
72307300 |
|
6/13/2017 |
147.16 |
147.45 |
145.15 |
146.59 |
144.3462 |
34165400 |
|
6/14/2017 |
147.5 |
147.5 |
143.84 |
145.16 |
142.9381 |
31531200 |
|
6/15/2017 |
143.32 |
144.48 |
142.21 |
144.29 |
142.0814 |
32165400 |
|
6/16/2017 |
143.78 |
144.5 |
142.2 |
142.27 |
140.0923 |
50361100 |
|
6/19/2017 |
143.66 |
146.74 |
143.66 |
146.34 |
144.1 |
32541400 |
|
6/20/2017 |
146.87 |
146.87 |
144.94 |
145.01 |
142.7904 |
24900100 |
|
6/21/2017 |
145.52 |
146.07 |
144.61 |
145.87 |
143.6372 |
21265800 |
|
6/22/2017 |
145.77 |
146.7 |
145.12 |
145.63 |
143.4009 |
19106300 |
|
6/23/2017 |
145.13 |
147.16 |
145.11 |
146.28 |
144.0409 |
35439400 |
|
6/26/2017 |
147.17 |
148.28 |
145.38 |
145.82 |
143.588 |
25692400 |
|
6/27/2017 |
145.01 |
146.16 |
143.62 |
143.73 |
141.5299 |
24761900 |
|
6/28/2017 |
144.49 |
146.11 |
143.16 |
145.83 |
143.5978 |
22082400 |
|
6/29/2017 |
144.71 |
145.13 |
142.28 |
143.68 |
141.4807 |
31499400 |
|
6/30/2017 |
144.45 |
144.96 |
143.78 |
144.02 |
141.8155 |
23024100 |
|
7/3/2017 |
144.88 |
145.3 |
143.1 |
143.5 |
141.3035 |
14258300 |
|
7/5/2017 |
143.69 |
144.79 |
142.72 |
144.09 |
141.8844 |
21569600 |
|
7/6/2017 |
143.02 |
143.5 |
142.41 |
142.73 |
140.5453 |
24128800 |
|
7/7/2017 |
142.9 |
144.75 |
142.9 |
144.18 |
141.9731 |
19201700 |
|
7/10/2017 |
144.11 |
145.95 |
143.37 |
145.06 |
142.8396 |
21090600 |
|
7/11/2017 |
144.73 |
145.85 |
144.38 |
145.53 |
143.3024 |
19781800 |
|
7/12/2017 |
145.87 |
146.18 |
144.82 |
145.74 |
143.5092 |
24884500 |
|
7/13/2017 |
145.5 |
148.49 |
145.44 |
147.77 |
145.5081 |
25199400 |
|
7/14/2017 |
147.97 |
149.33 |
147.33 |
149.04 |
146.7586 |
20132100 |
|
7/17/2017 |
148.82 |
150.9 |
148.57 |
149.56 |
147.2707 |
23793500 |
|
7/18/2017 |
149.2 |
150.13 |
148.67 |
150.08 |
147.7828 |
17868800 |
|
7/19/2017 |
150.48 |
151.42 |
149.95 |
151.02 |
148.7084 |
20923000 |
|
7/20/2017 |
151.5 |
151.74 |
150.19 |
150.34 |
148.0388 |
17243700 |
|
7/21/2017 |
149.99 |
150.44 |
148.88 |
150.27 |
147.9698 |
26252600 |
|
7/24/2017 |
150.58 |
152.44 |
149.9 |
152.09 |
149.762 |
21493200 |
|
7/25/2017 |
151.8 |
153.84 |
151.8 |
152.74 |
150.402 |
18853900 |
|
7/26/2017 |
153.35 |
153.93 |
153.06 |
153.46 |
151.111 |
15781000 |
|
7/27/2017 |
153.75 |
153.99 |
147.3 |
150.56 |
148.2554 |
32476300 |
|
7/28/2017 |
149.89 |
150.23 |
149.19 |
149.5 |
147.2116 |
17213700 |
|
7/31/2017 |
149.9 |
150.33 |
148.13 |
148.73 |
146.4534 |
19845900 |
|
8/1/2017 |
149.1 |
150.22 |
148.41 |
150.05 |
147.7532 |
35368600 |
|
8/2/2017 |
159.28 |
159.75 |
156.16 |
157.14 |
154.7347 |
69936800 |
|
8/3/2017 |
157.05 |
157.21 |
155.02 |
155.57 |
153.1887 |
27097300 |
|
8/4/2017 |
156.07 |
157.4 |
155.69 |
156.39 |
153.9961 |
20559900 |
|
8/7/2017 |
157.06 |
158.92 |
156.67 |
158.81 |
156.3791 |
21870300 |
|
8/8/2017 |
158.6 |
161.83 |
158.27 |
160.08 |
157.6297 |
36205900 |
|
8/9/2017 |
159.26 |
161.27 |
159.11 |
161.06 |
158.5947 |
26131500 |
|
8/10/2017 |
159.9 |
160 |
154.63 |
155.32 |
153.5432 |
40804300 |
|
8/11/2017 |
156.6 |
158.57 |
156.07 |
157.48 |
155.6784 |
26257100 |
|
8/14/2017 |
159.32 |
160.21 |
158.75 |
159.85 |
158.0213 |
22122700 |
|
8/15/2017 |
160.66 |
162.2 |
160.14 |
161.6 |
159.7513 |
29465500 |
|
8/16/2017 |
161.94 |
162.51 |
160.15 |
160.95 |
159.1087 |
27671600 |
|
8/17/2017 |
160.52 |
160.71 |
157.84 |
157.86 |
156.0541 |
27940600 |
|
8/18/2017 |
157.86 |
159.5 |
156.72 |
157.5 |
155.6982 |
27428100 |
|
8/21/2017 |
157.5 |
157.89 |
155.11 |
157.21 |
155.4115 |
26368500 |
|
8/22/2017 |
158.23 |
160 |
158.02 |
159.78 |
157.9521 |
21604600 |
|
8/23/2017 |
159.07 |
160.47 |
158.88 |
159.98 |
158.1498 |
19399100 |
|
8/24/2017 |
160.43 |
160.74 |
158.55 |
159.27 |
157.448 |
19818900 |
|
8/25/2017 |
159.65 |
160.56 |
159.27 |
159.86 |
158.0312 |
25480100 |
|
8/28/2017 |
160.14 |
162 |
159.93 |
161.47 |
159.6228 |
25966000 |
|
8/29/2017 |
160.1 |
163.12 |
160 |
162.91 |
161.0463 |
29516900 |
|
8/30/2017 |
163.8 |
163.89 |
162.61 |
163.35 |
161.4813 |
27269600 |
|
8/31/2017 |
163.64 |
164.52 |
163.48 |
164 |
162.1238 |
26785100 |
|
9/1/2017 |
164.8 |
164.94 |
163.63 |
164.05 |
162.1733 |
16591100 |
|
9/5/2017 |
163.75 |
164.25 |
160.56 |
162.08 |
160.2258 |
29468500 |
|
9/6/2017 |
162.71 |
162.99 |
160.52 |
161.91 |
160.0578 |
21651700 |
|
9/7/2017 |
162.09 |
162.24 |
160.36 |
161.26 |
159.4152 |
21928500 |
|
9/8/2017 |
160.86 |
161.15 |
158.53 |
158.63 |
156.8153 |
28611500 |
|
9/11/2017 |
160.5 |
162.05 |
159.89 |
161.5 |
159.6525 |
31085900 |
|
9/12/2017 |
162.61 |
163.96 |
158.77 |
160.86 |
159.0198 |
71714000 |
|
9/13/2017 |
159.87 |
159.96 |
157.91 |
159.65 |
157.8236 |
44907400 |
|
9/14/2017 |
158.99 |
159.4 |
158.09 |
158.28 |
156.4693 |
23760700 |
|
9/15/2017 |
158.47 |
160.97 |
158 |
159.88 |
158.051 |
49114600 |
|
9/18/2017 |
160.11 |
160.5 |
158 |
158.67 |
156.8548 |
28269400 |
|
9/19/2017 |
159.51 |
159.77 |
158.44 |
158.73 |
156.9141 |
20810600 |
|
9/20/2017 |
157.9 |
158.26 |
153.83 |
156.07 |
154.2846 |
52951400 |
|
9/21/2017 |
155.8 |
155.8 |
152.75 |
153.39 |
151.6352 |
37511700 |
|
9/22/2017 |
151.54 |
152.27 |
150.56 |
151.89 |
150.1524 |
46645400 |
|
9/25/2017 |
149.99 |
151.83 |
149.16 |
150.55 |
148.8277 |
44387300 |
|
9/26/2017 |
151.78 |
153.92 |
151.69 |
153.14 |
151.3881 |
36660000 |
|
9/27/2017 |
153.8 |
154.72 |
153.54 |
154.23 |
152.4656 |
25504200 |
|
9/28/2017 |
153.89 |
154.28 |
152.7 |
153.28 |
151.5265 |
22005500 |
|
9/29/2017 |
153.21 |
154.13 |
152 |
154.12 |
152.3569 |
26299800 |
|
10/2/2017 |
154.26 |
154.45 |
152.72 |
153.81 |
152.0504 |
18698800 |
|
10/3/2017 |
154.01 |
155.09 |
153.91 |
154.48 |
152.7127 |
16230300 |
|
10/4/2017 |
153.63 |
153.86 |
152.46 |
153.48 |
151.7242 |
20163800 |
|
10/5/2017 |
154.18 |
155.44 |
154.05 |
155.39 |
153.6123 |
21283800 |
|
10/6/2017 |
154.97 |
155.49 |
154.56 |
155.3 |
153.5234 |
17407600 |
|
10/9/2017 |
155.81 |
156.73 |
155.49 |
155.84 |
154.0572 |
16262900 |
|
10/10/2017 |
156.06 |
158 |
155.1 |
155.9 |
154.1165 |
15617000 |
|
10/11/2017 |
155.97 |
156.98 |
155.75 |
156.55 |
154.7591 |
16905600 |
|
10/12/2017 |
156.35 |
157.37 |
155.73 |
156 |
154.2154 |
16125100 |
|
10/13/2017 |
156.73 |
157.28 |
156.41 |
156.99 |
155.194 |
16394200 |
|
10/16/2017 |
157.9 |
160 |
157.65 |
159.88 |
158.051 |
24121500 |
|
10/17/2017 |
159.78 |
160.87 |
159.23 |
160.47 |
158.6342 |
18997300 |
|
10/18/2017 |
160.42 |
160.71 |
159.6 |
159.76 |
157.9323 |
16374200 |
|
10/19/2017 |
156.75 |
157.08 |
155.02 |
155.98 |
154.1956 |
42584200 |
|
10/20/2017 |
156.61 |
157.75 |
155.96 |
156.25 |
154.4625 |
23974100 |
|
10/23/2017 |
156.89 |
157.69 |
155.5 |
156.17 |
154.3834 |
21984300 |
|
10/24/2017 |
156.29 |
157.42 |
156.2 |
157.1 |
155.3028 |
17757200 |
|
10/25/2017 |
156.91 |
157.55 |
155.27 |
156.41 |
154.6207 |
21207100 |
|
10/26/2017 |
157.23 |
157.83 |
156.78 |
157.41 |
155.6092 |
17000500 |
|
10/27/2017 |
159.29 |
163.6 |
158.7 |
163.05 |
161.1847 |
44454200 |
|
10/30/2017 |
163.89 |
168.07 |
163.72 |
166.72 |
164.8127 |
44700800 |
|
10/31/2017 |
167.9 |
169.65 |
166.94 |
169.04 |
167.1062 |
36046800 |
|
11/1/2017 |
169.87 |
169.94 |
165.61 |
166.89 |
164.9808 |
33637800 |
|
11/2/2017 |
166.6 |
168.5 |
165.28 |
168.11 |
166.1868 |
41393400 |
|
11/3/2017 |
174 |
174.26 |
171.12 |
172.5 |
170.5266 |
59398600 |
|
11/6/2017 |
172.37 |
174.99 |
171.72 |
174.25 |
172.2566 |
35026300 |
|
11/7/2017 |
173.91 |
175.25 |
173.6 |
174.81 |
172.8102 |
24361500 |
|
11/8/2017 |
174.66 |
176.24 |
174.33 |
176.24 |
174.2238 |
24409500 |
|
11/9/2017 |
175.11 |
176.1 |
173.14 |
175.88 |
173.868 |
29482600 |
|
11/10/2017 |
175.11 |
175.38 |
174.27 |
174.67 |
173.2925 |
25145500 |
|
11/13/2017 |
173.5 |
174.5 |
173.4 |
173.97 |
172.598 |
16982100 |
|
11/14/2017 |
173.04 |
173.48 |
171.18 |
171.34 |
169.9888 |
24782500 |
|
11/15/2017 |
169.97 |
170.32 |
168.38 |
169.08 |
167.7466 |
29158100 |
|
11/16/2017 |
171.18 |
171.87 |
170.3 |
171.1 |
169.7507 |
23637500 |
|
11/17/2017 |
171.04 |
171.39 |
169.64 |
170.15 |
168.8082 |
21899500 |
|
11/20/2017 |
170.29 |
170.56 |
169.56 |
169.98 |
168.6395 |
16262400 |
|
11/21/2017 |
170.78 |
173.7 |
170.78 |
173.14 |
171.7746 |
25131300 |
|
11/22/2017 |
173.36 |
175 |
173.05 |
174.96 |
173.5802 |
25588900 |
|
11/24/2017 |
175.1 |
175.5 |
174.65 |
174.97 |
173.5901 |
14026700 |
|
11/27/2017 |
175.05 |
175.08 |
173.34 |
174.09 |
172.7171 |
20716800 |
|
11/28/2017 |
174.3 |
174.87 |
171.86 |
173.07 |
171.7051 |
26428800 |
|
11/29/2017 |
172.63 |
172.92 |
167.16 |
169.48 |
168.1434 |
41666400 |
|
11/30/2017 |
170.43 |
172.14 |
168.44 |
171.85 |
170.4948 |
41527200 |
|
12/1/2017 |
169.95 |
171.67 |
168.5 |
171.05 |
169.7011 |
39759300 |
|
12/4/2017 |
172.48 |
172.62 |
169.63 |
169.8 |
168.4609 |
32542400 |
|
12/5/2017 |
169.06 |
171.52 |
168.4 |
169.64 |
168.3022 |
27350200 |
|
12/6/2017 |
167.5 |
170.2 |
166.46 |
169.01 |
167.6771 |
28560000 |
|
12/7/2017 |
169.03 |
170.44 |
168.91 |
169.32 |
167.9847 |
25673300 |
|
12/8/2017 |
170.49 |
171 |
168.82 |
169.37 |
168.0343 |
23355200 |
|
12/11/2017 |
169.2 |
172.89 |
168.79 |
172.67 |
171.3083 |
35273800 |
|
12/12/2017 |
172.15 |
172.39 |
171.46 |
171.7 |
170.3459 |
19409200 |
|
12/13/2017 |
172.5 |
173.54 |
172 |
172.27 |
170.9114 |
23818400 |
|
12/14/2017 |
172.4 |
173.13 |
171.65 |
172.22 |
170.8618 |
20476500 |
|
12/15/2017 |
173.63 |
174.17 |
172.46 |
173.97 |
172.598 |
40169300 |
|
12/18/2017 |
174.88 |
177.2 |
174.86 |
176.42 |
175.0287 |
29421100 |
|
12/19/2017 |
175.03 |
175.39 |
174.09 |
174.54 |
173.1635 |
27436400 |
|
12/20/2017 |
174.87 |
175.42 |
173.25 |
174.35 |
172.975 |
23475600 |
|
12/21/2017 |
174.17 |
176.02 |
174.1 |
175.01 |
173.6298 |
20949900 |
|
12/22/2017 |
174.68 |
175.42 |
174.5 |
175.01 |
173.6298 |
16349400 |
|
12/26/2017 |
170.8 |
171.47 |
169.68 |
170.57 |
169.2248 |
33185500 |
|
12/27/2017 |
170.1 |
170.78 |
169.71 |
170.6 |
169.2546 |
21498200 |
|
12/28/2017 |
171 |
171.85 |
170.48 |
171.08 |
169.7308 |
16480200 |
|
12/29/2017 |
170.52 |
170.59 |
169.22 |
169.23 |
167.8954 |
25999900 |
|
1/2/2018 |
170.16 |
172.3 |
169.26 |
172.26 |
170.9015 |
25555900 |
|
1/3/2018 |
172.53 |
174.55 |
171.96 |
172.23 |
170.8717 |
29517900 |
|
1/4/2018 |
172.54 |
173.47 |
172.08 |
173.03 |
171.6654 |
22434600 |
|
1/5/2018 |
173.44 |
175.37 |
173.05 |
175 |
173.6199 |
23660000 |
|
1/8/2018 |
174.35 |
175.61 |
173.93 |
174.35 |
172.975 |
20567800 |
|
1/9/2018 |
174.55 |
175.06 |
173.41 |
174.33 |
172.9552 |
21584000 |
|
1/10/2018 |
173.16 |
174.3 |
173 |
174.29 |
172.9155 |
23959900 |
|
1/11/2018 |
174.59 |
175.49 |
174.49 |
175.28 |
173.8977 |
18667700 |
|
1/12/2018 |
176.18 |
177.36 |
175.65 |
177.09 |
175.6934 |
25418100 |
|
1/16/2018 |
177.9 |
179.39 |
176.14 |
176.19 |
174.8005 |
29565900 |
|
1/17/2018 |
176.15 |
179.25 |
175.07 |
179.1 |
177.6876 |
33888500 |
|
1/18/2018 |
179.37 |
180.1 |
178.25 |
179.26 |
177.8463 |
31193400 |
|
1/19/2018 |
178.61 |
179.58 |
177.41 |
178.46 |
177.0526 |
32425100 |
|
1/22/2018 |
177.3 |
177.78 |
176.6 |
177 |
175.6041 |
27108600 |
|
1/23/2018 |
177.3 |
179.44 |
176.82 |
177.04 |
175.6438 |
32689100 |
|
1/24/2018 |
177.25 |
177.3 |
173.2 |
174.22 |
172.8461 |
51105100 |
|
1/25/2018 |
174.51 |
174.95 |
170.53 |
171.11 |
169.7606 |
41529000 |
|
1/26/2018 |
172 |
172 |
170.06 |
171.51 |
170.1574 |
39143000 |
|
1/29/2018 |
170.16 |
170.16 |
167.07 |
167.96 |
166.6354 |
50640400 |
|
1/30/2018 |
165.53 |
167.37 |
164.7 |
166.97 |
165.6532 |
46048200 |
|
1/31/2018 |
166.87 |
168.44 |
166.5 |
167.43 |
166.1096 |
32478900 |
|
2/1/2018 |
167.17 |
168.62 |
166.76 |
167.78 |
166.4568 |
47230800 |
|
2/2/2018 |
166 |
166.8 |
160.1 |
160.5 |
159.2343 |
86593800 |
|
2/5/2018 |
159.1 |
163.88 |
156 |
156.49 |
155.2559 |
72738500 |
|
2/6/2018 |
154.83 |
163.72 |
154 |
163.03 |
161.7443 |
68243800 |
|
2/7/2018 |
163.09 |
163.4 |
159.07 |
159.54 |
158.2818 |
51608600 |
|
2/8/2018 |
160.29 |
161 |
155.03 |
155.15 |
153.9264 |
54390500 |
|
2/9/2018 |
157.07 |
157.89 |
150.24 |
156.41 |
155.8092 |
70672600 |
|
2/12/2018 |
158.5 |
163.89 |
157.51 |
162.71 |
162.085 |
60819500 |
|
2/13/2018 |
161.95 |
164.75 |
161.65 |
164.34 |
163.7087 |
32549200 |
|
2/14/2018 |
163.04 |
167.54 |
162.88 |
167.37 |
166.7271 |
40644900 |
|
2/15/2018 |
169.79 |
173.09 |
169 |
172.99 |
172.3255 |
51147200 |
|
2/16/2018 |
172.36 |
174.82 |
171.77 |
172.43 |
171.7676 |
40176100 |
|
2/20/2018 |
172.05 |
174.26 |
171.42 |
171.85 |
171.1899 |
33930500 |
|
2/21/2018 |
172.83 |
174.12 |
171.01 |
171.07 |
170.4129 |
37471600 |
|
2/22/2018 |
171.8 |
173.95 |
171.71 |
172.5 |
171.8374 |
30991900 |
|
2/23/2018 |
173.67 |
175.65 |
173.54 |
175.5 |
174.8259 |
33812400 |
|
2/26/2018 |
176.35 |
179.39 |
176.21 |
178.97 |
178.2825 |
38162200 |
|
2/27/2018 |
179.1 |
180.48 |
178.16 |
178.39 |
177.7048 |
38928100 |
|
2/28/2018 |
179.26 |
180.62 |
178.05 |
178.12 |
177.4358 |
37782100 |
|
3/1/2018 |
178.54 |
179.78 |
172.66 |
175 |
174.3278 |
48802000 |
|
3/2/2018 |
172.8 |
176.3 |
172.45 |
176.21 |
175.5331 |
38454000 |
|
3/5/2018 |
175.21 |
177.74 |
174.52 |
176.82 |
176.1408 |
28401400 |
|
3/6/2018 |
177.91 |
178.25 |
176.13 |
176.67 |
175.9914 |
23788500 |
|
3/7/2018 |
174.94 |
175.85 |
174.27 |
175.03 |
174.3577 |
31703500 |
|
3/8/2018 |
175.48 |
177.12 |
175.07 |
176.94 |
176.2603 |
23774100 |
|
3/9/2018 |
177.96 |
180 |
177.39 |
179.98 |
179.2886 |
32185200 |
|
3/12/2018 |
180.29 |
182.39 |
180.21 |
181.72 |
181.022 |
32207100 |
|
3/13/2018 |
182.59 |
183.5 |
179.24 |
179.97 |
179.2787 |
31693500 |
|
3/14/2018 |
180.32 |
180.52 |
177.81 |
178.44 |
177.7546 |
29368400 |
|
3/15/2018 |
178.5 |
180.24 |
178.07 |
178.65 |
177.9637 |
22743800 |
|
3/16/2018 |
178.65 |
179.12 |
177.62 |
178.02 |
177.3362 |
39404700 |
|
3/19/2018 |
177.32 |
177.47 |
173.66 |
175.3 |
174.6266 |
33446800 |
|
3/20/2018 |
175.24 |
176.8 |
174.94 |
175.24 |
174.5669 |
19649400 |
|
3/21/2018 |
175.04 |
175.09 |
171.26 |
171.27 |
170.6121 |
37054900 |
|
3/22/2018 |
170 |
172.68 |
168.6 |
168.85 |
168.2014 |
41490800 |
|
3/23/2018 |
168.39 |
169.92 |
164.94 |
164.94 |
164.3064 |
41028800 |
|
3/26/2018 |
168.07 |
173.1 |
166.44 |
172.77 |
172.1064 |
37541200 |
|
3/27/2018 |
173.68 |
175.15 |
166.92 |
168.34 |
167.6934 |
40922600 |
|
3/28/2018 |
167.25 |
170.02 |
165.19 |
166.48 |
165.8405 |
41668500 |
|
3/29/2018 |
167.81 |
171.75 |
166.9 |
167.78 |
167.1355 |
38398500 |
|
4/2/2018 |
166.64 |
168.94 |
164.47 |
166.68 |
166.0397 |
37586800 |
|
4/3/2018 |
167.64 |
168.75 |
164.88 |
168.39 |
167.7432 |
30278000 |
|
4/4/2018 |
164.88 |
172.01 |
164.77 |
171.61 |
170.9508 |
34605500 |
|
4/5/2018 |
172.58 |
174.23 |
172.08 |
172.8 |
172.1362 |
26933200 |
|
4/6/2018 |
170.97 |
172.48 |
168.2 |
168.38 |
167.7332 |
35005300 |
|
4/9/2018 |
169.88 |
173.09 |
169.85 |
170.05 |
169.3968 |
29017700 |
|
4/10/2018 |
173 |
174 |
171.53 |
173.25 |
172.5845 |
28408600 |
|
4/11/2018 |
172.23 |
173.92 |
171.7 |
172.44 |
171.7776 |
22431600 |
|
4/12/2018 |
173.41 |
175 |
173.04 |
174.14 |
173.4711 |
22889300 |
|
4/13/2018 |
174.78 |
175.84 |
173.85 |
174.73 |
174.0588 |
25124300 |
|
4/16/2018 |
175.03 |
176.19 |
174.83 |
175.82 |
175.1446 |
21578400 |
|
4/17/2018 |
176.49 |
178.94 |
176.41 |
178.24 |
177.5553 |
26605400 |
|
4/18/2018 |
177.81 |
178.82 |
176.88 |
177.84 |
177.1569 |
20754500 |
|
4/19/2018 |
173.76 |
175.39 |
172.66 |
172.8 |
172.1362 |
34808800 |
|
4/20/2018 |
170.6 |
171.22 |
165.43 |
165.72 |
165.0834 |
65491100 |
|
4/23/2018 |
166.83 |
166.92 |
164.09 |
165.24 |
164.6053 |
36515500 |
|
4/24/2018 |
165.67 |
166.33 |
161.22 |
162.94 |
162.3141 |
33692000 |
|
4/25/2018 |
162.62 |
165.42 |
162.41 |
163.65 |
163.0214 |
28382100 |
|
4/26/2018 |
164.12 |
165.73 |
163.37 |
164.22 |
163.5892 |
27963000 |
|
4/27/2018 |
164 |
164.33 |
160.63 |
162.32 |
161.6965 |
35655800 |
|
4/30/2018 |
162.13 |
167.26 |
161.84 |
165.26 |
164.6252 |
42427400 |
|
5/1/2018 |
166.41 |
169.2 |
165.27 |
169.1 |
168.4504 |
53569400 |
|
5/2/2018 |
175.23 |
177.75 |
173.8 |
176.57 |
175.8918 |
66539400 |
|
5/3/2018 |
175.88 |
177.5 |
174.44 |
176.89 |
176.2105 |
34068200 |
|
5/4/2018 |
178.25 |
184.25 |
178.17 |
183.83 |
183.1239 |
56201300 |
|
5/7/2018 |
185.18 |
187.67 |
184.75 |
185.16 |
184.4487 |
42451400 |
|
5/8/2018 |
184.99 |
186.22 |
183.67 |
186.05 |
185.3353 |
28402800 |
|
5/9/2018 |
186.55 |
187.4 |
185.22 |
187.36 |
186.6403 |
23211200 |
|
5/10/2018 |
187.74 |
190.37 |
187.65 |
190.04 |
189.31 |
27989300 |
|
5/11/2018 |
189.49 |
190.06 |
187.45 |
188.59 |
188.59 |
26212200 |
|
5/14/2018 |
189.01 |
189.53 |
187.86 |
188.15 |
188.15 |
20778800 |
|
5/15/2018 |
186.78 |
187.07 |
185.1 |
186.44 |
186.44 |
23695200 |
|
5/16/2018 |
186.07 |
188.46 |
186 |
188.18 |
188.18 |
19183100 |
|
5/17/2018 |
188 |
188.91 |
186.36 |
186.99 |
186.99 |
17294000 |
|
5/18/2018 |
187.19 |
187.81 |
186.13 |
186.31 |
186.31 |
18297700 |
|
5/21/2018 |
188 |
189.27 |
186.91 |
187.63 |
187.63 |
18400800 |
|
5/22/2018 |
188.38 |
188.88 |
186.78 |
187.16 |
187.16 |
15240700 |
|
5/23/2018 |
186.35 |
188.5 |
185.76 |
188.36 |
188.36 |
19467900 |
|
5/24/2018 |
188.77 |
188.84 |
186.21 |
188.15 |
188.15 |
20401000 |
|
5/25/2018 |
188.23 |
189.65 |
187.65 |
188.58 |
188.58 |
17461000 |
|
5/29/2018 |
187.6 |
188.75 |
186.87 |
187.9 |
187.9 |
22369000 |
|
5/30/2018 |
187.72 |
188 |
186.78 |
187.5 |
187.5 |
18690500 |
|
5/31/2018 |
187.22 |
188.23 |
186.14 |
186.87 |
186.87 |
27482800 |
