NYSE - Nasdaq Real Time Price USD

The Cigna Group (CI)

354.51 +2.23 (+0.63%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 5, 2022 253.90 255.81 249.79 252.08 243.67 1,628,500
May 4, 2022 248.14 256.71 245.90 255.67 247.14 1,130,700
May 3, 2022 246.74 250.65 246.32 247.29 239.04 1,115,900
May 2, 2022 247.21 249.48 241.61 246.11 237.89 1,497,500
Apr 29, 2022 252.59 253.68 246.06 246.78 238.54 1,423,800
Apr 28, 2022 252.90 254.74 249.76 254.24 245.75 917,600
Apr 27, 2022 252.67 255.25 248.64 250.77 242.40 1,208,100
Apr 26, 2022 252.20 256.41 252.16 252.60 244.17 889,100
Apr 25, 2022 255.17 255.17 246.78 254.36 245.87 1,402,200
Apr 22, 2022 263.00 263.00 254.71 255.06 246.55 1,262,100
Apr 21, 2022 269.14 269.97 264.35 264.61 255.78 1,132,000
Apr 20, 2022 262.47 269.84 261.46 268.87 259.89 1,463,000
Apr 19, 2022 260.13 262.31 258.66 261.03 252.32 1,501,700
Apr 18, 2022 258.10 261.53 257.80 258.96 250.32 1,157,000
Apr 14, 2022 260.00 265.22 258.87 259.21 250.56 1,381,000
Apr 13, 2022 255.90 259.37 254.80 258.99 250.34 1,500,600
Apr 12, 2022 254.37 257.45 253.41 254.82 246.31 1,102,500
Apr 11, 2022 257.94 259.45 253.46 254.12 245.64 1,172,700
Apr 8, 2022 256.29 259.30 254.79 257.90 249.29 1,493,000
Apr 7, 2022 249.48 256.17 248.66 255.13 246.61 1,648,000
Apr 6, 2022 243.69 250.32 243.04 249.61 241.28 1,372,900
Apr 5, 2022 240.77 248.97 240.77 245.09 236.91 1,433,100
Apr 4, 2022 244.95 246.19 241.36 242.26 234.17 1,405,100
Apr 1, 2022 242.20 247.84 240.78 246.25 238.03 1,584,700
Mar 31, 2022 243.08 244.90 239.50 239.61 231.61 1,784,200
Mar 30, 2022 243.88 246.07 243.14 245.83 237.62 943,400
Mar 29, 2022 245.43 245.55 240.14 243.34 235.22 1,238,100
Mar 28, 2022 244.00 244.00 241.37 243.66 235.53 1,470,800
Mar 25, 2022 242.80 243.96 241.35 243.58 235.45 1,327,300
Mar 24, 2022 238.97 242.92 238.50 242.10 234.02 1,120,700
Mar 23, 2022 242.45 243.60 238.48 238.50 230.54 1,530,300
Mar 22, 2022 244.74 246.78 243.44 243.53 235.40 1,561,600
Mar 21, 2022 240.48 245.99 240.17 243.51 235.38 1,519,700
Mar 18, 2022 241.71 243.71 239.16 241.16 233.11 3,473,700
Mar 17, 2022 234.89 242.88 234.89 242.39 234.30 2,136,500
Mar 16, 2022 234.50 238.20 233.30 237.50 229.57 1,536,100
Mar 15, 2022 228.21 234.25 227.94 233.08 225.30 1,683,900
Mar 14, 2022 229.57 229.57 224.22 226.20 218.65 1,984,000
Mar 11, 2022 231.00 232.00 226.44 226.86 219.29 1,757,100
Mar 10, 2022 229.02 230.04 225.49 229.46 221.80 2,156,200
Mar 9, 2022 233.13 233.69 230.11 231.26 223.54 1,298,100
Mar 8, 2022 1.12 Dividend
Mar 8, 2022 235.08 236.72 229.00 229.10 221.45 1,816,100
Mar 7, 2022 241.13 241.94 236.86 237.85 228.83 1,733,900
Mar 4, 2022 234.32 241.94 232.48 241.63 232.46 1,345,600
Mar 3, 2022 241.21 241.99 236.12 237.81 228.79 1,285,600
Mar 2, 2022 239.00 241.95 237.87 240.51 231.39 1,462,200
Mar 1, 2022 237.09 239.35 233.60 237.10 228.11 1,546,300
Feb 28, 2022 228.70 239.13 228.11 237.78 228.76 3,367,700
Feb 25, 2022 225.51 234.12 225.15 232.84 224.01 1,863,600
Feb 24, 2022 220.94 224.88 218.52 224.43 215.92 3,009,900
Feb 23, 2022 228.58 229.18 224.86 225.09 216.55 1,596,100
Feb 22, 2022 227.35 229.34 225.40 227.73 219.09 1,598,300
Feb 18, 2022 226.99 230.80 225.05 228.65 219.98 1,339,800
Feb 17, 2022 227.49 229.87 226.12 227.11 218.50 1,222,800
Feb 16, 2022 227.81 229.92 227.06 229.00 220.31 1,241,900
Feb 15, 2022 226.93 229.74 226.16 228.41 219.75 1,683,400
Feb 14, 2022 228.71 229.16 223.54 225.24 216.70 1,472,000
Feb 11, 2022 230.00 233.44 226.78 227.50 218.87 1,215,500
Feb 10, 2022 230.06 235.50 229.30 230.27 221.54 1,358,000
Feb 9, 2022 232.73 233.90 230.44 232.38 223.57 1,112,600
Feb 8, 2022 226.57 232.41 224.56 231.77 222.98 1,613,900
Feb 7, 2022 218.16 226.60 218.01 224.48 215.96 1,473,200
Feb 4, 2022 213.34 223.04 213.16 221.37 212.97 2,036,700
Feb 3, 2022 225.00 225.00 217.27 217.56 209.31 3,029,400
Feb 2, 2022 225.91 230.61 225.32 230.02 221.29 2,044,200
Feb 1, 2022 229.46 229.91 223.49 225.91 217.34 2,318,800
Jan 31, 2022 230.73 232.97 227.65 230.46 221.72 2,622,200
Jan 28, 2022 227.66 234.46 226.02 233.45 224.59 2,682,700
Jan 27, 2022 231.04 232.64 224.41 227.43 218.80 2,338,800
Jan 26, 2022 235.36 238.96 230.75 234.02 225.14 1,761,800
Jan 25, 2022 233.91 236.12 228.01 234.74 225.84 1,557,800
Jan 24, 2022 233.87 236.83 228.34 236.42 227.45 1,980,300
Jan 21, 2022 240.61 242.18 235.67 236.25 227.29 1,782,000
Jan 20, 2022 238.40 244.68 237.74 240.39 231.27 1,429,100
Jan 19, 2022 240.81 244.17 238.49 238.80 229.74 1,452,300
Jan 18, 2022 241.33 241.75 236.89 239.98 230.88 1,445,700
Jan 14, 2022 239.62 242.35 238.89 242.17 232.98 1,327,700
Jan 13, 2022 237.93 242.21 237.39 240.55 231.43 1,139,000
Jan 12, 2022 240.09 240.84 236.08 238.78 229.72 1,352,600
Jan 11, 2022 235.73 241.19 232.60 240.14 231.03 1,926,500
Jan 10, 2022 234.09 236.00 230.13 233.69 224.83 1,675,100
Jan 7, 2022 227.14 234.09 225.20 233.18 224.33 2,049,800
Jan 6, 2022 232.82 235.15 226.08 227.54 218.91 2,258,300
Jan 5, 2022 234.82 239.60 233.39 236.52 227.55 1,559,300
Jan 4, 2022 234.11 236.95 232.88 233.30 224.45 1,614,000
Jan 3, 2022 229.49 234.40 228.65 234.20 225.32 1,434,400
Dec 31, 2021 231.11 232.28 229.60 229.63 220.92 923,800
Dec 30, 2021 231.47 232.89 230.59 230.75 222.00 768,200
Dec 29, 2021 230.60 232.31 230.49 231.65 222.86 821,400
Dec 28, 2021 227.78 230.97 227.78 230.54 221.80 864,800
Dec 27, 2021 227.59 228.67 225.91 227.86 219.22 932,300
Dec 23, 2021 223.45 226.95 222.27 225.89 217.32 1,286,100
Dec 22, 2021 220.00 223.14 219.93 222.33 213.90 1,539,800
Dec 21, 2021 216.00 221.65 216.00 220.24 211.89 1,570,600
Dec 20, 2021 216.77 219.54 213.03 217.00 208.77 1,843,700
Dec 17, 2021 218.65 221.09 216.07 219.62 211.29 4,037,000
Dec 16, 2021 216.54 220.38 216.51 218.67 210.38 2,063,700
Dec 15, 2021 217.04 218.87 213.65 217.46 209.21 2,513,700
Dec 14, 2021 213.38 217.85 212.86 216.62 208.40 2,605,500
Dec 13, 2021 214.95 216.61 212.89 215.15 206.99 1,857,700
Dec 10, 2021 212.78 215.46 211.97 214.94 206.79 2,176,600
Dec 9, 2021 208.28 211.37 207.73 211.30 203.28 1,518,700
Dec 8, 2021 207.86 209.00 206.44 208.31 200.41 1,462,600
Dec 7, 2021 206.95 209.42 206.62 207.97 200.08 2,028,200
Dec 6, 2021 1.00 Dividend
Dec 6, 2021 202.71 208.56 201.62 206.59 198.75 1,844,600
Dec 3, 2021 198.79 201.70 198.08 199.86 191.32 2,363,900
Dec 2, 2021 194.69 199.04 193.63 197.79 189.34 2,226,600
Dec 1, 2021 195.46 201.48 192.36 194.72 186.40 2,785,600
Nov 30, 2021 198.00 198.72 191.74 191.90 183.70 3,545,600
Nov 29, 2021 203.13 204.90 198.91 199.61 191.08 3,474,800
Nov 26, 2021 208.01 208.35 200.68 202.03 193.39 1,899,300
Nov 24, 2021 212.37 214.78 209.18 210.58 201.58 1,738,700
Nov 23, 2021 211.53 214.11 211.22 213.24 204.12 2,441,900
Nov 22, 2021 211.07 214.95 210.83 211.55 202.51 2,005,700
Nov 19, 2021 218.40 218.40 208.89 210.51 201.51 2,981,400
Nov 18, 2021 217.18 220.25 216.62 218.75 209.40 1,918,900
Nov 17, 2021 219.00 220.72 216.91 216.98 207.70 1,452,600
Nov 16, 2021 216.15 221.77 215.54 217.76 208.45 1,701,400
Nov 15, 2021 217.98 218.42 215.14 215.53 206.32 1,551,100
Nov 12, 2021 218.44 219.83 217.38 217.73 208.42 1,459,200
Nov 11, 2021 217.45 219.69 216.98 217.70 208.39 1,134,100
Nov 10, 2021 216.59 220.90 216.48 217.84 208.53 2,420,700
Nov 9, 2021 217.50 218.92 216.08 216.20 206.96 1,971,000
Nov 8, 2021 215.00 219.63 213.74 218.16 208.83 1,976,500
Nov 5, 2021 214.66 222.82 213.69 214.12 204.97 2,521,800
Nov 4, 2021 225.23 226.76 210.64 213.16 204.05 3,722,300
Nov 3, 2021 212.52 218.34 209.21 218.25 208.92 2,927,700
Nov 2, 2021 216.93 217.38 213.54 214.71 205.53 1,704,700
Nov 1, 2021 213.82 217.53 213.78 216.13 206.89 1,636,600
Oct 29, 2021 214.97 216.07 213.30 213.61 204.48 1,499,200
Oct 28, 2021 213.38 216.15 212.97 215.75 206.53 1,370,100
Oct 27, 2021 215.67 216.50 213.27 213.40 204.28 1,354,400
Oct 26, 2021 215.76 216.37 213.49 215.67 206.45 1,441,800
Oct 25, 2021 216.85 218.11 215.42 215.62 206.40 1,710,100
Oct 22, 2021 216.07 219.12 214.71 216.40 207.15 1,412,500
Oct 21, 2021 213.39 216.30 213.32 216.23 206.99 1,491,600
Oct 20, 2021 208.42 216.00 207.33 214.76 205.58 2,807,500
Oct 19, 2021 205.91 207.13 204.57 206.63 197.80 1,145,300
Oct 18, 2021 205.46 205.87 203.23 204.57 195.83 1,392,200
Oct 15, 2021 204.14 208.06 204.01 206.19 197.38 1,439,900
Oct 14, 2021 204.89 207.22 202.88 203.04 194.36 2,531,600
Oct 13, 2021 201.44 202.00 197.25 199.47 190.94 1,962,400
Oct 12, 2021 204.20 205.12 201.77 202.10 193.46 1,368,600
Oct 11, 2021 204.85 207.51 203.56 203.93 195.21 1,048,300
Oct 8, 2021 207.50 209.00 204.31 205.18 196.41 1,478,900
Oct 7, 2021 204.78 207.37 204.60 204.71 195.96 1,731,500
Oct 6, 2021 199.41 203.39 197.29 203.25 194.56 1,914,500
Oct 5, 2021 200.06 203.99 199.74 201.40 192.79 1,528,100
Oct 4, 2021 202.50 204.77 198.70 199.45 190.92 1,751,800
Oct 1, 2021 201.00 203.77 198.86 202.60 193.94 1,786,200
Sep 30, 2021 206.04 207.55 200.10 200.16 191.60 1,634,000
Sep 29, 2021 203.69 205.91 203.19 203.93 195.21 1,457,500
Sep 28, 2021 206.45 208.02 203.00 203.28 194.59 1,994,000
Sep 27, 2021 203.10 208.29 203.10 206.61 197.78 2,053,100
Sep 24, 2021 202.30 205.41 202.30 203.89 195.17 1,713,000
Sep 23, 2021 202.35 204.59 201.62 202.46 193.81 2,370,300
Sep 22, 2021 204.46 205.17 201.53 201.99 193.36 2,235,000
Sep 21, 2021 203.92 205.25 201.97 202.39 193.74 1,939,300
Sep 20, 2021 203.06 204.24 200.83 202.53 193.87 2,177,500
Sep 17, 2021 205.12 207.47 204.00 205.62 196.83 3,717,200
Sep 16, 2021 207.28 209.25 203.50 205.52 196.73 2,524,900
Sep 15, 2021 203.17 208.61 203.16 206.58 197.75 2,666,200
Sep 14, 2021 209.90 210.79 203.35 203.65 194.94 2,297,000
Sep 13, 2021 204.93 211.87 204.17 209.10 200.16 2,524,800
Sep 10, 2021 208.99 209.99 203.20 204.69 195.94 4,442,500
Sep 9, 2021 213.00 215.30 212.38 213.95 204.80 1,544,900
Sep 8, 2021 216.03 217.01 212.65 213.36 204.24 1,738,500
Sep 7, 2021 1.00 Dividend
Sep 7, 2021 216.07 218.36 214.62 216.32 207.07 1,841,200
Sep 3, 2021 218.11 218.24 213.33 216.92 206.69 1,642,700
Sep 2, 2021 211.52 219.58 211.52 218.21 207.92 2,520,100
Sep 1, 2021 212.86 212.86 208.54 211.05 201.10 1,598,000
Aug 31, 2021 207.00 214.52 206.69 211.65 201.67 2,792,000
Aug 30, 2021 210.64 210.90 207.25 207.47 197.69 1,545,900
Aug 27, 2021 208.65 211.58 208.10 210.68 200.74 1,533,100
Aug 26, 2021 210.25 211.61 207.61 207.79 197.99 2,072,200
Aug 25, 2021 211.35 213.49 209.27 211.39 201.42 1,740,000
Aug 24, 2021 210.19 213.50 209.50 211.89 201.90 1,690,600
Aug 23, 2021 208.24 209.10 207.20 207.74 197.94 1,201,500
Aug 20, 2021 206.69 208.91 205.69 207.53 197.74 1,817,900
Aug 19, 2021 205.00 206.79 204.49 206.18 196.46 2,649,900
Aug 18, 2021 209.43 209.98 205.41 205.60 195.90 3,367,700
Aug 17, 2021 210.44 212.01 209.10 210.50 200.57 1,539,000
Aug 16, 2021 209.10 211.50 208.30 210.90 200.95 1,359,800
Aug 13, 2021 211.37 211.95 209.03 210.61 200.68 1,161,300
Aug 12, 2021 209.97 211.55 209.25 209.68 199.79 1,920,800
Aug 11, 2021 212.64 213.14 210.80 211.30 201.34 1,314,900
Aug 10, 2021 211.39 211.91 209.34 210.95 201.00 2,370,300
Aug 9, 2021 209.21 213.13 208.72 211.15 201.19 2,352,700
Aug 6, 2021 207.15 211.13 205.37 209.30 199.43 3,906,100
Aug 5, 2021 216.41 218.22 199.66 206.21 196.49 7,961,700
Aug 4, 2021 232.78 233.49 230.80 231.48 220.56 1,754,700
Aug 3, 2021 230.82 234.38 228.90 233.96 222.93 1,447,400
Aug 2, 2021 230.00 230.84 228.50 229.35 218.53 1,389,100
Jul 30, 2021 228.24 230.99 227.44 229.49 218.67 1,782,600
Jul 29, 2021 228.61 229.95 227.63 228.95 218.15 1,202,800
Jul 28, 2021 229.32 229.32 225.15 227.25 216.53 1,912,500
Jul 27, 2021 227.00 229.00 224.66 228.88 218.09 3,122,600
Jul 26, 2021 232.43 233.41 228.05 228.44 217.67 1,675,500
Jul 23, 2021 234.00 234.12 232.10 232.88 221.90 1,105,400
Jul 22, 2021 234.06 234.48 231.25 232.24 221.29 915,700
Jul 21, 2021 233.61 235.14 232.59 233.57 222.56 1,482,400
Jul 20, 2021 228.79 233.20 228.23 232.02 221.08 2,562,800
Jul 19, 2021 231.17 232.39 225.18 227.63 216.90 1,707,300
Jul 16, 2021 235.92 235.92 233.04 233.83 222.80 1,387,000
Jul 15, 2021 234.36 235.94 233.12 234.91 223.83 1,646,700
Jul 14, 2021 236.35 236.82 234.10 236.02 224.89 1,297,000
Jul 13, 2021 235.35 237.17 234.07 235.56 224.45 2,542,100
Jul 12, 2021 233.22 235.93 232.00 235.22 224.13 2,391,000
Jul 9, 2021 233.90 235.15 232.72 234.90 223.82 2,193,800
Jul 8, 2021 234.16 234.16 230.50 231.41 220.50 1,397,800
Jul 7, 2021 234.63 236.38 233.10 235.93 224.80 2,032,600
Jul 6, 2021 237.20 238.02 233.32 235.24 224.15 2,751,300
Jul 2, 2021 238.50 238.79 236.62 238.03 226.80 1,475,300
Jul 1, 2021 238.33 239.14 236.85 238.30 227.06 2,525,900
Jun 30, 2021 236.49 237.99 236.46 237.07 225.89 1,203,400
Jun 29, 2021 240.30 242.50 236.46 236.69 225.53 1,729,500
Jun 28, 2021 237.03 241.00 236.60 240.04 228.72 1,864,200
Jun 25, 2021 235.97 238.33 234.26 237.10 225.92 3,411,100
Jun 24, 2021 234.09 235.76 233.11 234.77 223.70 1,743,900
Jun 23, 2021 235.24 235.92 232.70 232.93 221.95 1,443,900
Jun 22, 2021 237.24 237.24 234.63 236.01 224.88 1,816,900
Jun 21, 2021 232.95 236.87 232.48 236.48 225.33 2,559,500
Jun 18, 2021 231.99 234.39 231.15 231.97 221.03 4,244,700
Jun 17, 2021 237.34 237.50 233.37 236.69 225.53 2,592,100
Jun 16, 2021 239.41 240.38 236.10 236.99 225.81 2,040,700
Jun 15, 2021 240.19 240.25 235.90 239.08 227.81 2,252,100
Jun 14, 2021 240.64 241.51 238.52 239.59 228.29 1,471,500
Jun 11, 2021 241.64 243.93 240.37 241.85 230.44 1,988,200
Jun 10, 2021 242.81 244.23 238.72 239.65 228.35 1,679,000
Jun 9, 2021 246.24 246.71 241.87 242.01 230.60 1,933,200
Jun 8, 2021 247.33 247.83 244.26 245.92 234.32 1,661,900
Jun 7, 2021 1.00 Dividend
Jun 7, 2021 254.03 254.03 245.26 247.60 235.92 2,593,000
Jun 4, 2021 257.60 258.43 252.77 252.94 240.06 1,487,500
Jun 3, 2021 255.19 259.15 254.19 256.97 243.88 1,716,300
Jun 2, 2021 259.67 259.67 254.55 255.41 242.40 1,259,600
Jun 1, 2021 260.07 260.63 255.07 257.68 244.56 1,297,900
May 28, 2021 261.04 261.54 258.03 258.85 245.67 1,054,900
May 27, 2021 260.26 260.48 257.92 259.50 246.28 2,578,800
May 26, 2021 259.88 261.07 255.53 259.39 246.18 1,245,300
May 25, 2021 261.68 262.18 259.03 259.60 246.38 1,444,700
May 24, 2021 263.39 264.06 261.28 261.53 248.21 954,600
May 21, 2021 261.65 265.49 260.47 262.24 248.89 1,020,900
May 20, 2021 262.74 263.34 259.49 260.66 247.39 917,100
May 19, 2021 260.33 262.62 258.34 262.42 249.06 869,800
May 18, 2021 264.32 265.00 261.71 263.17 249.77 710,900
May 17, 2021 264.07 265.69 262.60 264.72 251.24 813,000
May 14, 2021 264.41 265.00 263.24 263.52 250.10 1,103,800
May 13, 2021 260.38 265.77 259.65 264.00 250.56 1,470,500
May 12, 2021 261.10 262.16 258.53 258.72 245.54 1,750,400
May 11, 2021 265.68 266.11 257.93 260.86 247.58 1,381,400
May 10, 2021 262.90 272.81 262.17 266.91 253.32 2,517,300
May 7, 2021 256.93 263.67 256.02 261.18 247.88 1,761,000
May 6, 2021 258.42 259.81 254.88 256.93 243.85 1,709,100
May 5, 2021 258.83 259.98 256.20 258.42 245.26 1,546,700
May 4, 2021 252.31 259.51 251.35 259.50 246.28 1,873,300
May 3, 2021 250.50 254.31 250.00 252.05 239.21 1,282,600
Apr 30, 2021 249.26 249.75 246.16 249.01 236.33 1,428,300
Apr 29, 2021 249.11 251.42 248.15 250.24 237.50 1,284,600
Apr 28, 2021 251.08 252.36 246.68 247.14 234.55 1,213,600
Apr 27, 2021 248.74 250.97 247.46 250.44 237.69 1,106,600
Apr 26, 2021 252.30 253.39 248.75 249.38 236.68 1,133,300
Apr 23, 2021 253.00 253.50 249.05 251.80 238.98 879,200
Apr 22, 2021 252.00 252.97 248.01 252.54 239.68 1,256,600
Apr 21, 2021 255.00 256.74 252.52 253.00 240.12 1,447,500
Apr 20, 2021 252.12 254.50 251.17 253.37 240.47 1,049,000
Apr 19, 2021 253.50 254.56 251.27 252.49 239.63 1,321,600
Apr 16, 2021 254.77 255.41 250.40 252.57 239.71 1,542,900
Apr 15, 2021 249.54 255.89 249.44 254.36 241.41 1,670,000
Apr 14, 2021 245.61 250.32 245.61 249.44 236.74 1,169,100
Apr 13, 2021 246.07 247.66 245.20 245.26 232.77 1,423,500
Apr 12, 2021 245.64 248.50 245.57 245.82 233.30 2,127,200
Apr 9, 2021 239.77 246.15 238.35 246.10 233.57 1,654,600
Apr 8, 2021 239.58 240.97 237.87 238.25 226.12 1,692,800
Apr 7, 2021 240.24 241.99 239.15 240.22 227.99 1,358,800
Apr 6, 2021 242.73 244.19 238.71 239.13 226.95 1,391,100
Apr 5, 2021 243.42 245.21 241.53 243.34 230.95 1,149,800
Apr 1, 2021 242.35 243.55 238.17 241.83 229.51 1,298,600
Mar 31, 2021 244.59 246.31 241.36 241.74 229.43 2,151,600
Mar 30, 2021 246.68 248.52 243.69 245.80 233.28 1,765,700
Mar 29, 2021 242.16 248.84 242.02 247.55 234.94 1,802,700
Mar 26, 2021 243.18 244.00 240.36 243.78 231.37 1,649,100
Mar 25, 2021 240.28 241.75 235.66 241.39 229.10 1,733,900
Mar 24, 2021 238.99 244.02 238.57 240.54 228.29 1,804,500
Mar 23, 2021 242.60 244.13 237.40 238.44 226.30 1,559,300
Mar 22, 2021 243.26 243.37 239.00 242.40 230.06 1,433,500
Mar 19, 2021 243.56 246.76 242.04 243.26 230.87 5,060,200
Mar 18, 2021 241.94 248.39 241.94 243.82 231.40 2,015,800
Mar 17, 2021 242.05 244.18 239.66 241.91 229.59 1,772,400
Mar 16, 2021 245.48 245.48 241.62 241.69 229.38 1,549,700
Mar 15, 2021 243.37 247.63 243.09 245.49 232.99 1,955,200
Mar 12, 2021 240.40 243.90 239.19 243.46 231.06 1,259,600
Mar 11, 2021 237.18 240.75 236.97 239.11 226.93 1,638,600
Mar 10, 2021 238.58 240.84 235.62 238.22 226.09 2,282,700
Mar 9, 2021 1.00 Dividend
Mar 9, 2021 234.26 242.16 232.86 236.61 224.56 2,325,800
Mar 8, 2021 231.46 237.49 231.20 235.86 222.90 2,316,600
Mar 5, 2021 226.35 232.45 224.53 230.62 217.95 2,355,000
Mar 4, 2021 221.00 227.99 220.51 224.58 212.24 2,769,200
Mar 3, 2021 218.72 222.29 217.40 220.63 208.51 1,428,400
Mar 2, 2021 216.52 220.47 215.12 219.51 207.45 2,242,400
Mar 1, 2021 212.37 216.13 211.04 214.95 203.14 1,833,700
Feb 26, 2021 210.01 212.49 208.12 209.90 198.37 2,724,500
Feb 25, 2021 214.38 216.65 208.23 209.34 197.84 1,590,600
Feb 24, 2021 211.64 215.96 211.64 214.94 203.13 1,342,800
Feb 23, 2021 210.90 215.45 209.69 212.67 200.98 2,443,000
Feb 22, 2021 202.94 209.89 201.63 209.15 197.66 1,494,100
Feb 19, 2021 205.65 206.22 202.51 204.26 193.04 1,699,900
Feb 18, 2021 207.99 209.29 205.51 205.65 194.35 1,449,100
Feb 17, 2021 203.08 208.92 202.44 208.02 196.59 1,957,400
Feb 16, 2021 206.84 207.51 202.95 203.27 192.10 2,514,400
Feb 12, 2021 209.11 211.05 205.87 206.93 195.56 1,696,000
Feb 11, 2021 212.40 213.00 207.79 208.46 197.01 1,587,200
Feb 10, 2021 212.32 215.64 210.95 211.17 199.57 1,556,600
Feb 9, 2021 207.10 211.92 206.59 210.99 199.40 2,050,400
Feb 8, 2021 204.06 207.13 203.10 206.05 194.73 1,898,400
Feb 5, 2021 207.49 209.07 203.35 203.43 192.25 2,822,300
Feb 4, 2021 210.00 216.30 204.75 205.38 194.09 3,797,300
Feb 3, 2021 217.73 221.54 216.29 219.43 207.37 1,532,300
Feb 2, 2021 219.92 222.75 217.69 217.81 205.84 1,230,800
Feb 1, 2021 218.11 219.05 213.45 216.80 204.89 1,410,500
Jan 29, 2021 218.30 220.59 213.91 217.05 205.12 1,308,700
Jan 28, 2021 215.17 222.78 213.41 218.79 206.77 1,542,000
Jan 27, 2021 212.34 215.65 209.55 212.56 200.88 2,235,400
Jan 26, 2021 220.11 221.55 215.16 215.76 203.90 1,436,900
Jan 25, 2021 221.97 222.23 217.16 220.09 208.00 1,858,100
Jan 22, 2021 225.52 227.42 223.23 223.42 211.14 1,422,900
Jan 21, 2021 229.11 230.90 226.08 226.19 213.76 2,095,000
Jan 20, 2021 221.29 229.12 219.03 228.42 215.87 2,021,900
Jan 19, 2021 222.15 223.94 218.92 220.80 208.67 1,759,100
Jan 15, 2021 220.06 220.06 216.43 218.90 206.87 1,462,500
Jan 14, 2021 224.54 225.77 220.07 220.78 208.65 1,175,700
Jan 13, 2021 225.80 226.78 223.37 223.81 211.51 1,417,600
Jan 12, 2021 219.58 227.25 218.92 225.22 212.84 2,124,400
Jan 11, 2021 219.26 222.83 218.34 219.92 207.84 1,154,500
Jan 8, 2021 220.00 223.11 219.04 220.80 208.67 2,346,000
Jan 7, 2021 213.00 220.51 210.25 220.50 208.38 2,812,200
Jan 6, 2021 194.33 210.30 190.88 209.43 197.92 3,488,700
Jan 5, 2021 205.53 207.40 203.07 203.43 192.25 1,768,400
Jan 4, 2021 209.14 210.00 200.54 205.72 194.42 2,614,200
Dec 31, 2020 204.05 208.61 203.42 208.18 196.74 1,233,400
Dec 30, 2020 203.91 205.57 203.55 204.05 192.84 1,194,800
Dec 29, 2020 203.93 206.28 203.64 204.05 192.84 1,168,700
Dec 28, 2020 200.32 204.25 199.75 202.16 191.05 1,259,100
Dec 24, 2020 199.51 199.56 197.26 198.83 187.90 497,600
Dec 23, 2020 196.58 200.54 196.50 198.98 188.05 1,825,200
Dec 22, 2020 196.04 197.00 193.90 194.97 184.26 1,402,900
Dec 21, 2020 193.09 198.02 191.53 197.38 186.53 1,339,200
Dec 18, 2020 201.69 202.70 194.44 197.08 186.25 6,149,100
Dec 17, 2020 203.31 205.37 201.17 202.63 191.50 2,823,800
Dec 16, 2020 204.92 205.18 201.70 202.40 191.28 1,583,600
Dec 15, 2020 206.29 206.83 202.26 205.51 194.22 1,581,000
Dec 14, 2020 211.76 211.76 202.61 203.15 191.99 2,027,600
Dec 11, 2020 211.70 212.59 208.27 209.35 197.85 1,334,100
Dec 10, 2020 214.62 217.52 211.28 212.65 200.96 1,500,500
Dec 9, 2020 218.80 220.38 215.50 217.00 205.08 1,375,700
Dec 8, 2020 216.46 219.79 215.85 218.67 206.65 1,369,600
Dec 7, 2020 216.27 219.03 213.50 218.59 206.58 1,533,400
Dec 4, 2020 213.40 219.95 213.40 217.65 205.69 1,629,500
Dec 3, 2020 211.00 215.22 211.00 213.39 201.66 1,394,800
Dec 2, 2020 207.51 213.43 207.02 212.01 200.36 1,368,300
Dec 1, 2020 213.53 214.88 207.40 207.51 196.11 1,797,800
Nov 30, 2020 210.18 212.01 207.75 209.14 197.65 3,792,800
Nov 27, 2020 207.28 213.09 206.65 212.50 200.82 780,900
Nov 25, 2020 209.93 210.20 205.10 207.01 195.63 1,615,600
Nov 24, 2020 208.19 214.26 206.75 210.02 198.48 1,592,500
Nov 23, 2020 206.54 209.50 205.43 206.94 195.57 1,675,500
Nov 20, 2020 203.29 206.33 201.90 204.82 193.57 1,453,400
Nov 19, 2020 208.64 210.08 203.36 204.74 193.49 2,051,100
Nov 18, 2020 215.98 216.03 210.68 210.93 199.34 1,665,700
Nov 17, 2020 215.83 217.00 208.15 214.81 203.01 2,761,800
Nov 16, 2020 223.11 223.65 217.51 218.30 206.30 1,740,400
Nov 13, 2020 220.00 221.63 218.22 219.69 207.62 1,480,200
Nov 12, 2020 219.50 222.48 217.58 220.15 208.05 1,514,100
Nov 11, 2020 220.30 224.96 220.00 221.11 208.96 2,060,100
Nov 10, 2020 212.66 221.50 210.25 220.20 208.10 2,840,500
Nov 9, 2020 215.16 217.21 206.00 211.20 199.59 2,686,300
Nov 6, 2020 212.59 212.82 200.69 201.47 190.40 3,648,400
Nov 5, 2020 208.50 217.75 207.95 214.16 202.39 4,441,300
Nov 4, 2020 195.31 212.58 194.97 210.62 199.05 7,051,800
Nov 3, 2020 177.46 185.23 177.27 183.88 173.78 2,236,400
Nov 2, 2020 169.89 175.25 167.61 174.84 165.23 1,930,800
Oct 30, 2020 163.46 167.51 163.22 166.97 157.80 2,014,500
Oct 29, 2020 167.55 167.58 160.37 163.40 154.42 2,375,100
Oct 28, 2020 174.29 176.40 168.05 168.33 159.08 2,154,400
Oct 27, 2020 180.12 182.49 177.29 178.29 168.49 2,008,200
Oct 26, 2020 182.76 184.11 179.93 181.88 171.89 1,852,700
Oct 23, 2020 180.42 184.70 180.00 184.49 174.35 1,716,100
Oct 22, 2020 174.98 179.95 174.75 179.33 169.48 1,418,600
Oct 21, 2020 170.91 176.14 169.25 174.56 164.97 1,902,700
Oct 20, 2020 172.64 173.60 170.87 171.09 161.69 2,013,600
Oct 19, 2020 177.91 178.23 170.66 171.66 162.23 1,939,200
Oct 16, 2020 176.70 179.39 175.62 177.90 168.12 1,485,800
Oct 15, 2020 172.16 177.35 172.00 176.82 167.10 1,350,000
Oct 14, 2020 174.69 176.83 173.13 174.49 164.90 1,403,700
Oct 13, 2020 175.71 177.90 173.70 174.58 164.99 1,094,900
Oct 12, 2020 176.13 179.01 175.49 177.46 167.71 1,186,700
Oct 9, 2020 178.50 178.64 175.78 176.40 166.71 1,158,900
Oct 8, 2020 176.40 178.15 175.13 177.87 168.10 1,144,400
Oct 7, 2020 172.30 177.04 172.30 176.30 166.61 1,587,600
Oct 6, 2020 173.29 175.60 170.76 170.88 161.49 1,478,200
Oct 5, 2020 169.20 173.33 168.71 172.22 162.76 1,891,000
Oct 2, 2020 164.46 170.15 164.04 167.23 158.04 1,782,100
Oct 1, 2020 169.35 169.87 166.07 167.38 158.18 1,341,800
Sep 30, 2020 164.08 170.81 163.66 169.41 160.10 2,328,100
Sep 29, 2020 164.75 165.46 162.42 164.31 155.28 1,460,700
Sep 28, 2020 164.91 166.71 163.89 164.29 155.26 1,161,800
Sep 25, 2020 159.05 162.71 159.00 162.45 153.52 1,853,500
Sep 24, 2020 160.00 163.01 158.84 160.88 152.04 1,797,300
Sep 23, 2020 162.40 164.11 160.31 160.50 151.68 2,879,300
Sep 22, 2020 164.65 166.60 161.56 161.74 152.85 2,318,500
Sep 21, 2020 165.00 166.22 160.02 164.96 155.90 2,527,200
Sep 18, 2020 167.87 169.46 166.67 167.92 158.69 3,016,700
Sep 17, 2020 167.33 170.16 166.84 169.00 159.71 3,159,800
Sep 16, 2020 168.60 171.66 167.03 168.59 159.33 5,268,400
Sep 15, 2020 173.36 173.96 165.98 166.50 157.35 2,857,900
Sep 14, 2020 170.33 173.49 169.28 171.85 162.41 1,564,800
Sep 11, 2020 170.67 170.87 167.71 169.36 160.05 1,499,900
Sep 10, 2020 174.42 175.80 169.69 169.74 160.41 1,346,300
Sep 9, 2020 174.91 176.23 172.10 174.03 164.47 1,667,000
Sep 8, 2020 178.00 178.00 172.96 173.98 164.42 1,511,600
Sep 4, 2020 179.45 179.95 175.31 178.61 168.80 1,813,700
Sep 3, 2020 182.60 185.25 176.81 178.43 168.63 1,654,800
Sep 2, 2020 177.13 182.09 176.10 181.34 171.38 1,692,900
Sep 1, 2020 176.00 177.30 174.50 176.15 166.47 1,878,800
Aug 31, 2020 179.34 182.74 177.28 177.37 167.62 3,040,200
Aug 28, 2020 177.41 181.44 175.96 181.15 171.20 1,511,300
Aug 27, 2020 175.14 178.35 174.29 177.08 167.35 1,648,000
Aug 26, 2020 177.03 177.03 172.16 174.10 164.53 1,938,600
Aug 25, 2020 178.46 178.46 176.01 177.41 167.66 1,337,700
Aug 24, 2020 179.43 179.74 175.61 177.68 167.92 1,454,100
Aug 21, 2020 178.57 180.50 177.34 178.30 168.50 1,385,800
Aug 20, 2020 180.05 180.52 177.45 178.01 168.23 1,247,700
Aug 19, 2020 182.41 183.50 181.03 181.25 171.29 1,688,200
Aug 18, 2020 182.00 183.52 180.76 181.93 171.93 1,145,100
Aug 17, 2020 183.30 183.92 181.60 182.19 172.18 1,522,500
Aug 14, 2020 179.66 184.66 178.74 183.40 173.32 1,211,900
Aug 13, 2020 182.44 182.66 179.71 180.88 170.94 1,210,700
Aug 12, 2020 185.14 186.77 181.75 184.32 174.19 2,154,200
Aug 11, 2020 185.00 187.20 182.02 182.38 172.36 1,928,100
Aug 10, 2020 177.14 183.23 177.14 183.00 172.94 2,048,300
Aug 7, 2020 173.20 178.31 172.98 178.19 168.40 1,801,000
Aug 6, 2020 173.21 175.62 171.42 173.07 163.56 1,775,800
Aug 5, 2020 175.43 176.80 173.27 174.87 165.26 2,416,100
Aug 4, 2020 172.49 175.79 171.77 173.50 163.97 1,860,200
Aug 3, 2020 173.89 174.00 170.84 173.00 163.49 2,063,400
Jul 31, 2020 177.04 177.13 171.01 172.69 163.20 2,452,600
Jul 30, 2020 179.21 181.22 177.00 178.47 168.66 1,730,200
Jul 29, 2020 177.12 183.34 176.61 181.80 171.81 2,132,200
Jul 28, 2020 175.24 177.87 174.19 175.75 166.09 1,816,400
Jul 27, 2020 179.90 180.09 175.39 175.50 165.86 1,886,200
Jul 24, 2020 180.81 184.17 179.91 181.02 171.07 2,263,600
Jul 23, 2020 177.05 181.19 176.80 179.12 169.28 2,042,400
Jul 22, 2020 178.34 178.48 175.20 176.93 167.21 1,608,400
Jul 21, 2020 178.00 178.48 176.26 178.30 168.50 2,542,700
Jul 20, 2020 179.97 180.24 175.72 175.86 166.20 2,002,200
Jul 17, 2020 181.28 181.91 179.29 179.81 169.93 2,537,500
Jul 16, 2020 181.00 181.36 178.90 180.00 170.11 1,706,800
Jul 15, 2020 183.10 184.72 180.19 181.04 171.09 1,816,400
Jul 14, 2020 176.97 182.39 175.33 182.17 172.16 1,798,900
Jul 13, 2020 176.35 180.13 176.21 177.37 167.62 1,733,600
Jul 10, 2020 174.35 176.05 170.79 175.54 165.89 1,520,600
Jul 9, 2020 179.50 180.32 171.77 173.90 164.34 2,331,500
Jul 8, 2020 182.48 184.53 177.14 180.08 170.18 2,535,200
Jul 7, 2020 186.95 188.20 181.53 182.05 172.05 2,183,500
Jul 6, 2020 191.80 192.80 189.01 189.33 178.93 1,571,100
Jul 2, 2020 191.96 194.52 190.09 190.49 180.02 892,500
Jul 1, 2020 187.96 192.35 187.48 190.50 180.03 2,004,000
Jun 30, 2020 187.53 188.79 184.35 187.65 177.34 2,146,900
Jun 29, 2020 186.68 187.76 183.69 187.55 177.24 1,294,300
Jun 26, 2020 184.92 185.63 182.43 185.06 174.89 2,410,400
Jun 25, 2020 183.10 185.96 181.06 185.48 175.29 1,225,200
Jun 24, 2020 190.10 191.98 182.21 183.97 173.86 1,658,100
Jun 23, 2020 192.14 193.99 189.64 192.31 181.74 1,687,200
Jun 22, 2020 190.29 192.41 187.17 190.38 179.92 1,450,000
Jun 19, 2020 194.08 196.85 190.75 191.40 180.88 2,260,000
Jun 18, 2020 190.36 190.77 187.28 189.98 179.54 1,881,200
Jun 17, 2020 194.52 194.99 190.83 191.80 181.26 1,169,500
Jun 16, 2020 193.85 196.16 189.50 193.02 182.41 1,348,400
Jun 15, 2020 185.27 189.39 182.36 187.13 176.85 2,105,400
Jun 12, 2020 197.83 198.42 187.95 190.02 179.58 2,004,800
Jun 11, 2020 204.18 204.78 189.33 191.56 181.03 2,936,300
Jun 10, 2020 214.47 214.50 206.64 209.00 197.52 1,433,300
Jun 9, 2020 213.99 217.30 211.50 214.50 202.71 1,497,600
Jun 8, 2020 207.98 215.92 207.22 215.84 203.98 2,092,800
Jun 5, 2020 205.00 213.56 203.41 209.48 197.97 1,956,000
Jun 4, 2020 199.46 204.40 198.46 202.39 191.27 1,259,200
Jun 3, 2020 203.56 204.87 200.58 201.36 190.30 1,404,700
Jun 2, 2020 198.21 202.51 196.25 201.31 190.25 1,964,900
Jun 1, 2020 196.44 198.81 194.62 198.10 187.21 1,062,900
May 29, 2020 200.57 203.37 195.68 197.32 186.48 2,306,800
May 28, 2020 200.00 205.00 199.56 200.57 189.55 1,463,000
May 27, 2020 196.64 199.65 193.29 199.46 188.50 1,288,200
May 26, 2020 193.76 198.00 192.86 195.92 185.15 1,542,700
May 22, 2020 189.46 189.75 186.88 189.00 178.61 818,700
May 21, 2020 187.96 190.23 186.67 188.68 178.31 1,072,300
May 20, 2020 193.94 194.55 187.50 188.27 177.92 1,617,300
May 19, 2020 192.86 194.98 190.50 191.78 181.24 997,200
May 18, 2020 195.24 196.20 193.36 193.51 182.88 1,257,900
May 15, 2020 183.67 190.41 183.26 190.15 179.70 1,305,200
May 14, 2020 179.68 184.46 176.52 184.46 174.32 1,838,700
May 13, 2020 188.33 189.00 178.68 181.01 171.06 1,845,800
May 12, 2020 190.70 194.21 189.56 189.56 179.14 1,334,600
May 11, 2020 187.63 191.54 187.56 188.99 178.61 1,068,100
May 8, 2020 187.12 189.43 186.10 189.27 178.87 1,300,600
May 7, 2020 185.52 187.69 183.30 184.18 174.06 1,127,400
May 6, 2020 192.28 193.43 183.01 183.43 173.35 1,438,600
May 5, 2020 187.03 192.79 186.61 190.39 179.93 1,440,300
May 4, 2020 181.00 186.42 180.53 184.61 174.47 1,525,600
May 1, 2020 192.00 194.88 185.36 187.09 176.81 1,614,200
Apr 30, 2020 197.25 202.75 194.11 195.78 185.02 2,732,700
Apr 29, 2020 192.91 197.32 187.80 195.87 185.11 1,844,500
Apr 28, 2020 196.53 196.99 184.83 189.59 179.17 1,347,600
Apr 27, 2020 190.37 193.94 190.00 192.81 182.22 1,529,700
Apr 24, 2020 185.53 188.83 183.00 188.20 177.86 1,346,700
Apr 23, 2020 183.00 186.45 182.65 184.28 174.15 1,024,000
Apr 22, 2020 182.94 187.81 180.85 182.59 172.56 1,756,800
Apr 21, 2020 184.04 188.00 177.75 177.91 168.13 2,452,800
Apr 20, 2020 191.49 193.53 188.38 188.70 178.33 1,861,500
Apr 17, 2020 198.63 199.35 190.70 194.13 183.46 3,482,700
Apr 16, 2020 184.75 196.33 183.25 195.35 184.62 2,678,800
Apr 15, 2020 182.76 187.62 179.23 182.60 172.57 2,597,600
Apr 14, 2020 181.04 188.34 181.04 185.62 175.42 1,799,300
Apr 13, 2020 180.51 182.00 174.05 177.48 167.73 1,682,800
Apr 9, 2020 186.89 188.65 180.75 181.83 171.84 2,485,600
Apr 8, 2020 179.64 189.25 175.14 186.22 175.99 2,548,700
Apr 7, 2020 181.47 186.41 176.21 177.17 167.43 2,351,500
Apr 6, 2020 171.68 176.70 170.40 173.49 163.96 3,060,600
Apr 3, 2020 167.33 169.77 159.39 163.84 154.84 2,271,700
Apr 2, 2020 168.44 172.93 164.29 168.81 159.53 2,501,400
Apr 1, 2020 169.72 174.27 167.39 173.07 163.56 2,993,300
Mar 31, 2020 176.98 181.98 173.50 177.18 167.44 4,427,600
Mar 30, 2020 162.74 178.94 162.74 178.26 168.46 3,677,400
Mar 27, 2020 160.74 167.79 159.80 161.29 152.43 3,563,000
Mar 26, 2020 158.31 170.85 154.41 169.54 160.22 4,059,400
Mar 25, 2020 145.00 165.54 143.00 156.82 148.20 4,232,900
Mar 24, 2020 141.94 147.65 136.55 147.20 139.11 5,464,300
Mar 23, 2020 140.25 140.46 126.00 130.06 122.91 4,226,400
Mar 20, 2020 149.32 150.64 139.82 142.09 134.28 4,711,700
Mar 19, 2020 141.60 149.57 134.10 146.52 138.47 3,987,400
Mar 18, 2020 145.00 146.00 118.50 142.91 135.06 4,199,600
Mar 17, 2020 154.21 162.75 148.28 155.09 146.57 3,765,400
Mar 16, 2020 150.00 162.39 145.24 150.69 142.41 3,340,800
Mar 13, 2020 172.69 180.00 164.23 179.87 169.99 5,081,600
Mar 12, 2020 175.16 181.44 163.58 164.27 155.24 4,830,200
Mar 11, 2020 191.24 196.54 183.54 187.23 176.94 4,106,600
Mar 10, 2020 187.79 198.70 186.03 197.77 186.90 4,188,200
Mar 9, 2020 0.04 Dividend
Mar 9, 2020 181.26 186.35 173.90 181.60 171.62 3,897,800
Mar 6, 2020 194.21 196.55 188.00 195.52 184.74 3,447,900
Mar 5, 2020 203.03 206.35 198.63 200.93 189.85 3,106,900
Mar 4, 2020 208.04 211.94 205.35 209.54 197.99 6,127,800
Mar 3, 2020 194.34 203.88 186.90 189.25 178.81 3,570,000
Mar 2, 2020 183.41 194.54 180.41 194.34 183.62 3,901,200
Feb 28, 2020 176.25 184.59 174.22 182.94 172.85 5,465,700
Feb 27, 2020 184.49 189.79 181.72 181.93 171.90 3,101,300
Feb 26, 2020 193.72 195.50 188.54 188.92 178.50 2,869,700
Feb 25, 2020 203.34 203.94 189.36 191.76 181.19 2,824,100
Feb 24, 2020 207.87 210.12 200.05 200.36 189.31 3,114,500
Feb 21, 2020 218.57 219.82 216.77 217.19 205.21 1,469,800
Feb 20, 2020 219.31 221.74 216.21 220.41 208.26 2,206,200
Feb 19, 2020 221.50 223.58 219.50 221.44 209.23 1,615,200
Feb 18, 2020 220.34 224.57 219.43 221.95 209.71 1,956,100
Feb 14, 2020 221.64 222.28 218.93 220.34 208.19 2,077,300
Feb 13, 2020 220.33 224.25 220.33 221.89 209.65 2,115,900
Feb 12, 2020 217.82 224.64 217.00 222.56 210.29 2,720,700
Feb 11, 2020 212.35 215.33 210.40 215.18 203.31 1,815,100
Feb 10, 2020 208.03 211.90 207.51 210.32 198.72 2,041,400
Feb 7, 2020 210.67 212.79 208.01 208.92 197.40 2,046,800
Feb 6, 2020 210.25 216.18 207.83 211.86 200.18 3,006,200
Feb 5, 2020 200.09 207.50 200.09 206.48 195.09 2,122,600
Feb 4, 2020 194.16 198.71 193.90 196.86 186.00 1,955,700
Feb 3, 2020 193.82 196.08 191.18 191.77 181.20 2,356,200
Jan 31, 2020 195.38 195.82 191.09 192.38 181.77 1,816,000
Jan 30, 2020 200.51 201.53 194.87 196.99 186.13 3,180,000
Jan 29, 2020 204.86 206.42 201.72 202.54 191.37 1,849,500
Jan 28, 2020 201.35 206.12 200.63 205.33 194.01 1,603,400
Jan 27, 2020 202.20 202.61 196.65 199.95 188.92 1,498,300
Jan 24, 2020 212.71 212.99 204.74 206.01 194.65 1,882,200
Jan 23, 2020 211.04 213.38 209.83 212.70 200.97 1,511,600
Jan 22, 2020 213.30 213.80 210.37 211.26 199.61 1,468,700
Jan 21, 2020 211.68 214.44 210.40 213.00 201.25 2,192,200
Jan 17, 2020 210.96 212.64 209.23 212.52 200.80 1,680,000
Jan 16, 2020 209.41 211.26 208.50 210.95 199.32 1,387,500
Jan 15, 2020 205.19 210.42 205.19 208.23 196.75 1,799,700
Jan 14, 2020 203.26 206.95 203.02 205.19 193.88 1,499,100
Jan 13, 2020 208.51 209.00 201.96 203.51 192.29 2,376,600
Jan 10, 2020 212.11 212.35 209.70 210.28 198.68 1,034,800
Jan 9, 2020 210.03 212.23 209.00 210.85 199.22 2,018,200
Jan 8, 2020 207.93 211.72 207.19 211.41 199.75 1,483,600
Jan 7, 2020 206.18 208.78 205.28 207.93 196.46 1,354,600
Jan 6, 2020 202.00 207.16 201.95 206.92 195.51 1,243,000
Jan 3, 2020 202.01 204.39 200.80 203.18 191.98 1,387,300
Jan 2, 2020 205.39 205.85 202.09 204.94 193.64 1,372,600
Dec 31, 2019 202.88 204.71 202.01 204.49 193.21 1,483,600
Dec 30, 2019 203.70 204.59 202.38 202.97 191.78 954,800
Dec 27, 2019 204.44 204.95 203.59 204.00 192.75 1,053,600
Dec 26, 2019 204.51 205.35 203.98 204.38 193.11 743,100
Dec 24, 2019 206.53 206.93 204.00 204.01 192.76 531,000
Dec 23, 2019 203.97 207.28 203.37 206.47 195.08 1,901,000
Dec 20, 2019 201.56 206.24 201.56 204.59 193.31 4,943,200
Dec 19, 2019 198.21 199.99 197.81 198.72 187.76 1,683,500
Dec 18, 2019 195.00 199.80 194.59 198.20 187.27 2,439,600
Dec 17, 2019 194.58 196.33 192.08 193.52 182.85 1,701,700
Dec 16, 2019 191.81 197.23 191.00 195.13 184.37 1,867,500
Dec 13, 2019 193.91 194.96 188.80 189.87 179.40 2,090,900
Dec 12, 2019 192.33 194.90 191.11 193.56 182.89 2,013,100
Dec 11, 2019 191.49 193.50 189.83 191.75 181.18 1,971,100
Dec 10, 2019 195.68 195.68 189.52 191.71 181.14 3,335,200
Dec 9, 2019 198.08 198.84 195.85 195.95 185.14 1,376,600
Dec 6, 2019 197.51 199.94 197.09 198.93 187.96 1,658,000
Dec 5, 2019 196.70 196.82 193.58 195.59 184.80 1,526,300
Dec 4, 2019 196.41 197.99 195.29 196.74 185.89 1,820,300
Dec 3, 2019 193.94 195.98 192.54 195.33 184.56 1,975,900
Dec 2, 2019 199.92 200.39 196.84 196.94 186.08 1,498,900
Nov 29, 2019 200.03 200.79 198.50 199.92 188.90 812,000
Nov 27, 2019 200.50 202.59 198.50 200.03 189.00 2,042,000
Nov 26, 2019 204.39 204.39 199.39 200.37 189.32 2,201,100
Nov 25, 2019 202.00 205.24 201.84 203.87 192.63 2,419,700
Nov 22, 2019 202.00 202.88 200.32 201.85 190.72 1,492,300
Nov 21, 2019 200.27 201.43 198.10 201.21 190.11 1,359,200
Nov 20, 2019 199.00 200.60 197.17 199.91 188.89 1,633,000
Nov 19, 2019 198.73 200.39 196.33 200.02 188.99 1,666,100
Nov 18, 2019 197.38 202.85 195.75 198.38 187.44 2,818,800
Nov 15, 2019 190.39 198.64 188.28 196.01 185.20 3,056,600
Nov 14, 2019 190.34 191.71 189.01 189.70 179.24 1,534,900
Nov 13, 2019 187.95 191.74 187.22 190.25 179.76 1,463,000
Nov 12, 2019 186.47 190.54 186.25 188.97 178.55 1,831,900
Nov 11, 2019 185.90 187.47 185.07 187.16 176.84 1,390,400
Nov 8, 2019 186.00 189.28 185.26 188.20 177.82 1,461,300
Nov 7, 2019 184.03 186.50 183.46 185.34 175.12 1,356,000
Nov 6, 2019 182.97 184.44 181.74 183.13 173.03 1,763,600
Nov 5, 2019 184.00 184.74 181.68 181.85 171.82 2,581,100
Nov 4, 2019 181.31 183.68 178.45 183.12 173.02 2,451,400
Nov 1, 2019 179.21 184.56 178.00 179.51 169.61 3,425,800
Oct 31, 2019 178.25 179.50 171.65 178.46 168.62 3,971,400
Oct 30, 2019 176.55 177.65 175.44 176.44 166.71 2,033,200
Oct 29, 2019 174.60 178.13 174.32 177.98 168.17 1,927,000
Oct 28, 2019 171.68 175.74 171.37 174.79 165.15 2,019,300
Oct 25, 2019 169.99 172.15 168.87 171.49 162.03 1,325,300
Oct 24, 2019 172.87 173.67 168.00 170.11 160.73 1,974,300
Oct 23, 2019 170.20 173.53 169.00 172.91 163.38 2,088,700
Oct 22, 2019 166.08 172.23 166.08 170.38 160.98 2,379,000
Oct 21, 2019 166.95 168.06 165.85 166.74 157.55 1,891,200
Oct 18, 2019 165.84 167.38 163.83 166.88 157.68 2,030,300
Oct 17, 2019 161.73 165.29 161.47 164.77 155.68 1,796,000
Oct 16, 2019 159.74 161.68 157.81 161.47 152.57 1,822,100
Oct 15, 2019 155.30 161.34 155.10 160.16 151.33 2,792,200
Oct 14, 2019 152.21 152.80 150.79 151.58 143.22 1,304,300
Oct 11, 2019 152.54 155.99 151.73 152.40 144.00 1,946,100
Oct 10, 2019 149.10 152.46 148.55 150.83 142.51 2,215,600
Oct 9, 2019 148.39 149.99 147.39 149.59 141.34 1,796,900
Oct 8, 2019 147.98 148.78 146.50 147.19 139.07 1,854,900
Oct 7, 2019 150.59 151.85 149.15 149.20 140.97 2,216,600
Oct 4, 2019 148.37 151.26 148.00 150.74 142.43 2,097,400
Oct 3, 2019 149.02 150.04 147.81 148.61 140.42 2,010,100
Oct 2, 2019 149.21 152.05 148.41 149.24 141.01 2,563,800
Oct 1, 2019 152.96 153.10 147.92 150.43 142.13 2,231,800
Sep 30, 2019 150.53 152.89 148.23 151.79 143.42 1,993,700
Sep 27, 2019 150.61 152.04 148.13 149.48 141.24 2,463,900
Sep 26, 2019 155.91 156.30 149.46 149.79 141.53 3,523,500
Sep 25, 2019 157.46 158.46 154.91 155.22 146.66 1,689,600
Sep 24, 2019 160.79 161.61 156.73 157.91 149.20 1,842,600
Sep 23, 2019 160.57 161.40 159.69 160.15 151.32 2,112,500
Sep 20, 2019 165.54 166.72 161.32 161.38 152.48 2,695,700
Sep 19, 2019 161.02 166.70 160.59 164.71 155.63 2,006,900
Sep 18, 2019 160.53 161.96 159.38 160.44 151.59 1,563,100
Sep 17, 2019 164.09 165.76 160.79 161.50 152.59 1,620,000
Sep 16, 2019 159.98 165.62 159.98 165.50 156.37 1,558,600
Sep 13, 2019 160.10 162.99 159.55 160.85 151.98 2,194,900
Sep 12, 2019 165.13 165.28 158.75 158.98 150.21 3,362,700
Sep 11, 2019 164.42 165.46 160.19 161.89 152.96 2,194,500
Sep 10, 2019 162.39 166.96 160.27 164.99 155.89 2,936,500
Sep 9, 2019 155.17 162.59 154.65 162.16 153.22 2,945,400
Sep 6, 2019 150.86 154.72 150.00 153.80 145.32 2,031,300
Sep 5, 2019 154.89 154.89 150.94 151.00 142.67 2,092,900
Sep 4, 2019 156.44 157.58 152.54 152.94 144.51 1,915,700
Sep 3, 2019 152.82 155.33 152.12 154.99 146.44 2,994,000
Aug 30, 2019 153.30 155.37 152.54 153.97 145.48 1,553,500
Aug 29, 2019 149.09 152.83 148.92 152.50 144.09 2,045,200
Aug 28, 2019 146.28 149.38 145.51 147.45 139.32 2,343,300
Aug 27, 2019 153.19 153.54 146.23 146.27 138.20 2,794,300
Aug 26, 2019 154.23 154.51 152.20 152.91 144.48 1,529,200
Aug 23, 2019 155.00 157.08 152.29 153.30 144.85 2,201,800
Aug 22, 2019 162.40 162.40 155.41 155.78 147.19 2,060,100
Aug 21, 2019 162.65 164.05 161.57 162.34 153.39 1,263,600
Aug 20, 2019 162.56 164.03 160.70 161.15 152.26 1,250,500
Aug 19, 2019 163.05 164.78 162.73 162.98 153.99 1,265,400
Aug 16, 2019 160.33 163.17 157.13 161.24 152.35 1,453,000
Aug 15, 2019 161.02 161.21 157.13 159.70 150.89 1,743,200
Aug 14, 2019 166.60 166.86 160.04 160.18 151.35 2,839,100
Aug 13, 2019 165.61 170.09 165.61 169.47 160.12 1,321,900
Aug 12, 2019 168.38 169.65 165.04 165.61 156.48 1,313,800
Aug 9, 2019 166.51 170.84 166.32 169.90 160.53 1,664,900
Aug 8, 2019 166.62 167.99 164.88 166.60 157.41 1,590,900
Aug 7, 2019 161.57 166.83 160.38 166.48 157.30 1,806,300
Aug 6, 2019 163.00 164.43 159.59 163.72 154.69 3,088,100
Aug 5, 2019 162.36 163.28 157.13 159.00 150.23 2,570,500
Aug 2, 2019 167.87 169.15 162.34 164.58 155.50 1,905,900
Aug 1, 2019 170.04 173.01 165.05 167.56 158.32 3,175,900
Jul 31, 2019 173.54 173.66 169.27 169.92 160.55 2,017,300
Jul 30, 2019 170.57 172.44 169.18 172.25 162.75 878,900
Jul 29, 2019 166.78 172.49 166.78 172.24 162.74 1,563,400
Jul 26, 2019 167.42 167.63 165.94 167.30 158.07 1,801,700
Jul 25, 2019 170.72 170.89 166.10 166.55 157.37 2,040,700
Jul 24, 2019 170.90 171.54 165.51 171.28 161.84 1,817,100
Jul 23, 2019 170.48 172.96 168.66 172.10 162.61 1,642,800
Jul 22, 2019 173.78 173.78 170.46 170.61 161.20 1,687,000
Jul 19, 2019 177.60 177.60 173.48 173.69 164.11 1,120,800
Jul 18, 2019 177.79 179.32 174.30 176.94 167.18 1,719,600
Jul 17, 2019 178.41 181.85 178.06 178.48 168.64 1,529,700
Jul 16, 2019 177.54 182.12 176.66 179.96 170.04 3,057,700
Jul 15, 2019 179.05 179.82 176.36 177.03 167.27 1,806,300
Jul 12, 2019 174.90 179.70 174.25 179.21 169.33 3,821,800
Jul 11, 2019 179.53 185.77 173.00 175.34 165.67 10,064,800
Jul 10, 2019 159.93 161.29 159.30 160.51 151.66 948,600
Jul 9, 2019 160.19 161.32 159.45 159.73 150.92 1,007,100
Jul 8, 2019 163.25 163.45 160.16 161.73 152.81 1,202,300
Jul 5, 2019 164.02 165.20 162.84 163.44 154.43 862,800
Jul 3, 2019 162.32 165.94 162.00 164.83 155.74 1,159,500
Jul 2, 2019 158.92 161.84 157.32 161.81 152.89 1,738,000
Jul 1, 2019 158.92 159.84 157.91 158.75 150.00 1,715,000
Jun 28, 2019 158.05 159.14 156.51 157.55 148.86 3,249,500
Jun 27, 2019 157.28 158.71 156.36 157.89 149.18 1,362,300
Jun 26, 2019 160.25 160.64 156.37 156.91 148.26 1,530,400
Jun 25, 2019 159.56 160.82 158.84 160.08 151.25 1,245,800
Jun 24, 2019 161.00 161.00 159.01 160.46 151.61 1,404,400
Jun 21, 2019 160.28 162.61 158.62 161.15 152.26 3,055,000
Jun 20, 2019 160.62 160.82 158.76 159.75 150.94 1,546,400
Jun 19, 2019 160.00 161.70 157.97 160.20 151.37 2,386,500
Jun 18, 2019 160.00 161.07 158.70 159.84 151.03 1,561,800
Jun 17, 2019 158.46 159.67 158.03 159.11 150.34 979,000
Jun 14, 2019 158.34 159.91 156.69 158.41 149.67 1,473,600
Jun 13, 2019 156.51 158.20 155.52 158.11 149.39 952,000
Jun 12, 2019 155.80 156.43 154.60 156.07 147.46 1,242,000
Jun 11, 2019 156.90 158.38 156.06 156.36 147.74 1,263,300
Jun 10, 2019 157.87 158.48 156.33 156.55 147.92 1,465,300
Jun 7, 2019 154.44 158.00 153.93 157.47 148.79 1,862,400
Jun 6, 2019 153.70 154.66 153.12 153.72 145.24 1,300,600
Jun 5, 2019 155.38 155.38 152.14 153.81 145.33 2,194,000
Jun 4, 2019 151.89 154.79 151.43 154.05 145.56 2,251,100
Jun 3, 2019 147.61 151.25 147.50 150.41 142.12 2,479,200
May 31, 2019 146.89 148.38 145.01 148.02 139.86 2,375,600
May 30, 2019 148.21 149.67 147.00 147.99 139.83 1,291,500
May 29, 2019 145.93 148.96 144.43 148.41 140.23 2,054,400
May 28, 2019 149.22 150.23 146.26 146.49 138.41 4,552,300
May 24, 2019 150.34 150.83 148.75 149.48 141.24 2,269,700
May 23, 2019 151.35 152.40 149.01 150.01 141.74 2,370,600
May 22, 2019 154.97 154.97 150.88 152.83 144.40 2,531,000
May 21, 2019 154.19 156.23 152.94 154.66 146.13 2,979,600
May 20, 2019 154.00 155.83 152.80 153.67 145.20 2,028,800
May 17, 2019 153.38 157.00 153.13 154.86 146.32 1,558,400
May 16, 2019 155.01 158.04 153.39 153.79 145.31 2,208,700
May 15, 2019 155.15 155.99 151.22 155.27 146.71 2,094,100
May 14, 2019 157.32 158.70 155.25 155.29 146.73 2,778,500
May 13, 2019 155.46 157.66 154.17 157.32 148.64 2,341,000
May 10, 2019 156.14 158.67 153.43 158.44 149.70 2,195,600
May 9, 2019 154.84 157.37 154.01 155.86 147.27 1,682,200
May 8, 2019 154.99 157.80 153.43 156.51 147.88 1,800,900
May 7, 2019 157.60 158.90 153.21 155.16 146.60 2,350,500
May 6, 2019 151.16 159.35 150.25 158.80 150.04 3,249,500
May 3, 2019 158.17 158.74 149.81 152.83 144.40 5,762,400
May 2, 2019 163.78 163.99 152.50 158.22 149.50 4,885,300
May 1, 2019 158.92 162.83 158.29 162.00 153.07 3,204,400
Apr 30, 2019 161.15 161.17 156.15 158.84 150.08 3,430,200
Apr 29, 2019 160.94 161.38 158.31 160.67 151.81 1,795,300
Apr 26, 2019 157.11 161.16 157.03 160.94 152.07 2,343,900
Apr 25, 2019 153.24 157.72 152.13 156.81 148.16 2,290,900
Apr 24, 2019 153.38 154.44 151.53 154.22 145.72 1,821,200
Apr 23, 2019 148.77 155.79 148.70 153.82 145.34 4,360,000
Apr 22, 2019 149.51 151.72 147.74 147.99 139.83 2,654,200
Apr 18, 2019 145.95 149.05 144.24 149.00 140.78 5,347,700
Apr 17, 2019 151.11 151.76 141.95 145.49 137.47 8,670,300
Apr 16, 2019 166.70 167.26 150.51 151.04 142.71 6,383,100
Apr 15, 2019 161.69 165.51 160.16 163.82 154.79 2,669,700
Apr 12, 2019 164.94 165.00 159.73 160.60 151.74 3,592,700
Apr 11, 2019 168.30 168.38 162.36 164.01 154.97 3,368,000
Apr 10, 2019 168.44 169.69 166.89 168.20 158.92 2,082,300
Apr 9, 2019 166.46 170.89 165.18 169.13 159.80 2,742,600
Apr 8, 2019 166.17 167.53 164.65 167.40 158.17 2,385,400
Apr 5, 2019 162.65 167.45 162.38 166.13 156.97 3,692,900
Apr 4, 2019 159.00 161.66 158.36 161.48 152.58 1,703,700
Apr 3, 2019 159.25 161.23 158.00 159.00 150.23 2,286,400
Apr 2, 2019 162.45 162.49 158.53 158.62 149.87 2,712,800
Apr 1, 2019 162.62 163.09 160.44 161.87 152.94 1,894,500
Mar 29, 2019 160.08 161.79 158.71 160.82 151.95 3,332,000
Mar 28, 2019 159.79 161.04 158.79 159.69 150.88 1,682,700
Mar 27, 2019 160.45 161.77 158.58 159.79 150.98 1,949,800
Mar 26, 2019 164.39 164.57 159.91 160.74 151.88 2,614,000
Mar 25, 2019 165.38 165.38 162.45 163.77 154.74 1,654,400
Mar 22, 2019 168.26 168.63 165.23 166.09 156.93 1,595,600
Mar 21, 2019 167.00 169.71 167.00 168.87 159.56 1,625,000
Mar 20, 2019 172.20 173.42 167.67 167.87 158.61 2,314,700
Mar 19, 2019 167.88 173.41 167.46 172.78 163.25 3,452,200
Mar 18, 2019 166.55 167.97 166.45 167.11 157.90 1,696,400
Mar 15, 2019 169.50 170.60 166.23 166.45 157.27 3,753,100
Mar 14, 2019 168.84 171.08 168.31 169.56 160.21 3,755,200
Mar 13, 2019 165.48 169.60 164.95 168.00 158.74 2,659,900
Mar 12, 2019 164.47 166.85 164.05 164.30 155.24 1,997,800
Mar 11, 2019 163.31 164.97 162.44 163.63 154.61 2,090,800
Mar 8, 2019 0.04 Dividend
Mar 8, 2019 162.95 165.76 162.55 163.14 154.14 2,011,700
Mar 7, 2019 165.11 165.97 162.42 163.81 154.74 3,355,900
Mar 6, 2019 169.82 169.91 164.53 164.91 155.78 2,440,600
Mar 5, 2019 171.91 172.64 168.23 170.11 160.69 3,938,100
Mar 4, 2019 178.98 179.99 170.93 171.68 162.17 3,045,900
Mar 1, 2019 176.00 180.34 175.37 178.25 168.38 3,150,400
Feb 28, 2019 180.08 180.97 173.24 174.44 164.78 5,918,900
Feb 27, 2019 186.95 187.38 179.50 180.72 170.71 4,645,600
Feb 26, 2019 191.62 191.62 188.05 188.15 177.73 1,948,200
Feb 25, 2019 194.56 195.54 191.17 191.62 181.01 1,886,400
Feb 22, 2019 192.02 194.38 190.14 193.77 183.04 1,734,100
Feb 21, 2019 194.00 194.99 190.63 191.87 181.25 1,601,100
Feb 20, 2019 197.74 197.90 193.67 194.12 183.37 3,195,800
Feb 19, 2019 197.74 199.13 196.04 198.28 187.30 3,208,200
Feb 15, 2019 193.85 198.13 193.01 197.87 186.91 2,842,700
Feb 14, 2019 188.45 192.32 187.29 192.22 181.58 2,363,100
Feb 13, 2019 185.48 189.35 185.25 188.80 178.35 2,392,100
Feb 12, 2019 183.56 186.32 182.22 185.12 174.87 2,836,900
Feb 11, 2019 181.61 183.03 180.88 182.89 172.76 3,930,300
Feb 8, 2019 185.33 185.60 180.50 181.37 171.33 3,036,100
Feb 7, 2019 185.88 186.81 183.60 185.96 175.66 2,349,200
Feb 6, 2019 185.90 188.00 185.22 187.48 177.10 2,268,200
Feb 5, 2019 192.73 193.29 186.01 186.45 176.13 4,061,100
Feb 4, 2019 192.33 193.38 189.53 192.07 181.43 3,346,300
Feb 1, 2019 195.00 199.38 188.61 194.06 183.31 5,566,700
Jan 31, 2019 199.48 202.05 198.86 199.81 188.75 2,894,900
Jan 30, 2019 199.25 200.28 195.27 199.80 188.74 2,719,500
Jan 29, 2019 194.51 198.48 194.29 198.39 187.40 1,575,300
Jan 28, 2019 195.56 195.84 193.11 195.08 184.28 1,510,100
Jan 25, 2019 194.94 196.87 194.53 196.28 185.41 1,988,700
Jan 24, 2019 196.39 197.43 193.04 193.07 182.38 1,923,200
Jan 23, 2019 194.50 197.71 193.95 196.92 186.02 2,241,600
Jan 22, 2019 193.64 195.43 192.50 193.08 182.39 3,701,000
Jan 18, 2019 196.45 197.98 194.62 194.83 184.04 2,521,400
Jan 17, 2019 195.41 196.72 193.09 194.50 183.73 2,536,700
Jan 16, 2019 196.39 198.39 195.83 196.73 185.84 2,911,000
Jan 15, 2019 192.34 197.33 191.85 196.55 185.67 2,946,000
Jan 14, 2019 193.68 194.59 191.68 192.05 181.42 2,489,900
Jan 11, 2019 189.86 194.83 189.55 194.66 183.88 3,923,700
Jan 10, 2019 190.13 191.95 188.21 191.78 181.16 2,646,300
Jan 9, 2019 191.07 191.07 187.09 190.35 179.81 4,118,500
Jan 8, 2019 187.52 190.27 185.01 189.93 179.41 3,097,300
Jan 7, 2019 188.60 189.69 186.28 186.50 176.17 2,340,700
Jan 4, 2019 186.89 191.13 185.30 188.69 178.24 2,936,200
Jan 3, 2019 186.00 188.75 184.51 185.57 175.29 3,614,700
Jan 2, 2019 187.69 188.95 184.30 187.17 176.81 3,478,200
Dec 31, 2018 191.07 191.93 188.01 189.92 179.40 2,871,000
Dec 28, 2018 192.94 194.21 188.74 190.65 180.09 2,820,300
Dec 27, 2018 185.75 192.79 183.39 192.79 182.11 4,623,600
Dec 26, 2018 179.74 187.90 177.19 187.63 177.24 5,037,100
Dec 24, 2018 180.50 181.43 176.52 178.01 168.15 2,589,000
Dec 21, 2018 178.54 187.26 177.11 181.30 171.26 7,237,700
Dec 20, 2018 194.81 194.81 178.30 179.80 169.84 8,708,800
Dec 19, 2018 192.04 201.13 190.70 193.30 182.60 4,751,800
Dec 18, 2018 201.52 202.39 190.32 192.06 181.42 3,720,100
Dec 17, 2018 201.00 202.87 197.55 198.66 187.66 3,935,100
Dec 14, 2018 210.84 211.58 202.66 205.37 194.00 3,632,200
Dec 13, 2018 210.02 213.71 207.35 211.95 200.21 3,082,200
Dec 12, 2018 208.53 211.20 207.41 207.69 196.19 2,026,600
Dec 11, 2018 207.73 210.12 204.06 205.94 194.54 1,332,300
Dec 10, 2018 206.63 207.47 199.53 206.08 194.67 2,017,900
Dec 7, 2018 213.39 215.11 204.27 206.11 194.70 2,556,400
Dec 6, 2018 216.04 216.78 206.61 214.29 202.42 2,854,700
Dec 4, 2018 225.45 226.19 217.29 217.84 205.78 2,547,900
Dec 3, 2018 224.82 226.61 220.79 224.84 212.39 2,704,100
Nov 30, 2018 223.19 223.96 219.93 223.38 211.01 2,440,900
Nov 29, 2018 220.50 223.83 218.93 222.52 210.20 1,890,000
Nov 28, 2018 216.58 222.52 215.47 221.72 209.44 2,605,500
Nov 27, 2018 215.85 217.24 214.22 216.80 204.79 2,278,500
Nov 26, 2018 213.12 218.38 211.53 216.28 204.30 2,187,800
Nov 23, 2018 208.84 213.16 207.19 211.16 199.47 535,400
Nov 21, 2018 207.24 211.96 207.24 209.71 198.10 1,839,000
Nov 20, 2018 211.23 211.83 207.24 207.78 196.27 1,800,500
Nov 19, 2018 215.84 215.84 209.47 211.19 199.50 1,397,500
Nov 16, 2018 213.21 215.11 212.39 213.72 201.89 1,797,000
Nov 15, 2018 211.57 213.44 208.61 212.80 201.02 2,405,100
Nov 14, 2018 213.56 214.66 210.92 212.35 200.59 2,754,400
Nov 13, 2018 217.43 218.37 212.26 213.05 201.25 2,883,400
Nov 12, 2018 217.08 219.16 216.45 217.42 205.38 1,983,700
Nov 9, 2018 220.67 220.99 216.77 217.65 205.60 1,794,800
Nov 8, 2018 220.60 221.19 219.32 220.49 208.28 3,756,800
Nov 7, 2018 218.00 222.25 218.00 220.29 208.09 3,238,600
Nov 6, 2018 215.05 215.96 213.48 214.24 202.38 2,136,800
Nov 5, 2018 214.00 216.58 213.34 215.50 203.57 1,355,300
Nov 2, 2018 216.76 218.00 212.07 213.13 201.33 2,281,300
Nov 1, 2018 219.01 222.72 212.14 216.28 204.30 4,115,300
Oct 31, 2018 212.00 214.45 209.28 213.81 201.97 2,817,300
Oct 30, 2018 207.90 210.65 206.27 210.26 198.62 1,994,000
Oct 29, 2018 208.43 214.00 204.05 206.87 195.41 1,988,100
Oct 26, 2018 208.15 208.37 204.08 206.69 195.24 2,859,000
Oct 25, 2018 202.61 211.92 201.23 210.37 198.72 3,653,800
Oct 24, 2018 209.77 210.93 201.59 201.92 190.74 2,877,700
Oct 23, 2018 206.17 211.08 205.02 210.34 198.69 1,844,000
Oct 22, 2018 209.78 211.45 207.40 208.80 197.24 1,396,000
Oct 19, 2018 213.70 214.91 209.00 210.00 198.37 2,055,300
Oct 18, 2018 211.35 213.08 209.07 212.74 200.96 1,875,100
Oct 17, 2018 211.19 212.21 209.21 211.20 199.51 1,456,700
Oct 16, 2018 206.84 212.47 206.39 211.96 200.22 2,788,200
Oct 15, 2018 205.81 207.07 203.83 203.92 192.63 1,791,200
Oct 12, 2018 207.76 209.84 205.99 207.09 195.62 2,621,600
Oct 11, 2018 209.59 210.77 202.73 206.00 194.59 3,605,400
Oct 10, 2018 213.82 215.36 209.71 209.97 198.34 2,564,400
Oct 9, 2018 212.00 215.28 211.52 214.04 202.19 1,764,000
Oct 8, 2018 214.79 215.46 210.02 212.90 201.11 2,701,200
Oct 5, 2018 213.00 216.00 212.81 215.72 203.77 2,401,500
Oct 4, 2018 212.40 213.42 210.97 212.62 200.85 2,321,600
Oct 3, 2018 213.01 213.58 210.38 212.33 200.57 2,100,400
Oct 2, 2018 211.00 211.62 209.85 210.59 198.93 2,269,600
Oct 1, 2018 209.22 211.98 208.55 210.93 199.25 2,407,300
Sep 28, 2018 205.03 208.73 204.22 208.25 196.72 3,330,600
Sep 27, 2018 203.36 206.63 202.96 206.35 194.92 2,573,900
Sep 26, 2018 202.10 204.00 200.82 202.43 191.22 2,256,500
Sep 25, 2018 203.05 203.29 199.80 201.50 190.34 3,064,000
Sep 24, 2018 200.92 203.66 200.57 203.24 191.99 2,839,400
Sep 21, 2018 202.14 203.06 197.41 202.23 191.03 3,695,700
Sep 20, 2018 200.21 201.64 200.16 201.33 190.18 2,499,900
Sep 19, 2018 200.42 201.72 197.91 199.19 188.16 2,835,800
Sep 18, 2018 198.09 201.55 196.00 200.07 188.99 4,442,100
Sep 17, 2018 196.50 201.69 194.82 197.84 186.88 6,532,300
Sep 14, 2018 193.57 195.68 192.86 195.11 184.31 2,357,700
Sep 13, 2018 187.63 193.41 186.88 193.21 182.51 2,989,200
Sep 12, 2018 185.07 187.35 183.82 186.89 176.54 1,982,500
Sep 11, 2018 186.00 186.00 183.00 184.87 174.63 1,603,600
Sep 10, 2018 188.60 189.71 186.26 186.36 176.04 1,828,300
Sep 7, 2018 185.56 189.15 185.31 188.59 178.15 2,255,000
Sep 6, 2018 184.48 185.62 181.91 185.18 174.93 2,712,400
Sep 5, 2018 186.14 186.85 181.78 184.93 174.69 3,997,300
Sep 4, 2018 187.49 188.57 185.58 186.07 175.77 2,098,100
Aug 31, 2018 189.22 189.57 187.76 188.34 177.91 1,809,200
Aug 30, 2018 190.43 191.24 189.59 189.80 179.29 2,245,400
Aug 29, 2018 188.31 190.95 187.99 190.46 179.91 2,502,500
Aug 28, 2018 187.72 188.38 186.10 187.96 177.55 1,821,800
Aug 27, 2018 186.00 187.99 185.85 187.00 176.65 1,665,000
Aug 24, 2018 185.86 186.87 184.94 185.72 175.44 2,266,800
Aug 23, 2018 186.44 187.07 185.06 185.80 175.51 1,494,200
Aug 22, 2018 185.40 187.09 183.78 186.36 176.04 2,227,300
Aug 21, 2018 187.34 187.55 185.75 186.05 175.75 2,626,400
Aug 20, 2018 188.97 189.30 187.47 187.89 177.49 2,449,200
Aug 17, 2018 189.13 189.38 187.38 188.34 177.91 1,805,700
Aug 16, 2018 185.86 188.61 185.57 188.19 177.77 2,625,000
Aug 15, 2018 185.00 186.41 183.12 185.48 175.21 2,922,200
Aug 14, 2018 181.27 185.56 181.27 185.30 175.04 4,180,600
Aug 13, 2018 183.40 183.82 180.13 181.76 171.70 2,085,300
Aug 10, 2018 183.10 186.21 182.14 183.28 173.13 4,442,000
Aug 9, 2018 190.03 190.30 184.92 185.42 175.15 2,981,800
Aug 8, 2018 188.67 190.30 186.03 189.46 178.97 5,734,000
Aug 7, 2018 188.91 190.35 187.00 188.27 177.84 3,638,900
Aug 6, 2018 188.81 189.07 186.44 187.86 177.46 2,211,900
Aug 3, 2018 189.61 193.37 188.91 189.25 178.77 2,852,300
Aug 2, 2018 185.23 189.20 184.25 188.90 178.44 5,071,800
Aug 1, 2018 179.89 188.60 178.57 182.93 172.80 6,259,600
Jul 31, 2018 177.61 181.66 177.00 179.42 169.48 2,848,900
Jul 30, 2018 177.18 178.14 175.70 176.80 167.01 1,738,500
Jul 27, 2018 177.95 178.08 176.30 177.25 167.43 1,277,900
Jul 26, 2018 178.08 179.12 176.68 177.94 168.09 2,011,700
Jul 25, 2018 176.92 177.55 173.54 177.50 167.67 2,717,600
Jul 24, 2018 177.47 178.96 175.80 176.43 166.66 1,511,500
Jul 23, 2018 178.23 179.21 177.00 177.42 167.60 1,676,900
Jul 20, 2018 174.49 179.47 174.30 178.09 168.23 3,196,800
Jul 19, 2018 177.93 178.71 174.25 175.90 166.16 3,488,700
Jul 18, 2018 170.81 179.48 170.72 177.75 167.91 5,413,500
Jul 17, 2018 172.02 172.02 167.83 170.71 161.26 2,265,200
Jul 16, 2018 173.09 173.30 172.27 172.35 162.81 1,451,600
Jul 13, 2018 172.44 173.74 172.43 173.09 163.51 700,400
Jul 12, 2018 172.08 173.85 171.10 172.96 163.38 2,201,700
Jul 11, 2018 173.08 173.45 171.70 171.79 162.28 1,474,900
Jul 10, 2018 173.68 174.11 172.59 173.45 163.85 968,200
Jul 9, 2018 172.53 174.05 172.30 173.22 163.63 1,151,500
Jul 6, 2018 172.00 172.52 171.16 172.10 162.57 783,900
Jul 5, 2018 171.17 172.30 170.25 171.98 162.46 1,234,200
Jul 3, 2018 169.29 170.37 168.86 170.25 160.82 941,500
Jul 2, 2018 169.47 169.47 166.88 169.03 159.67 1,396,900
Jun 29, 2018 170.40 171.06 169.90 169.95 160.54 1,905,900
Jun 28, 2018 169.98 170.00 163.97 169.76 160.36 4,021,700
Jun 27, 2018 172.12 174.98 172.00 172.81 163.24 1,823,500
Jun 26, 2018 173.69 174.23 172.80 172.95 163.37 1,506,000
Jun 25, 2018 174.06 175.99 172.35 173.85 164.22 1,813,900
Jun 22, 2018 175.45 176.06 173.92 174.08 164.44 1,867,400
Jun 21, 2018 175.28 176.09 172.64 175.00 165.31 1,976,600
Jun 20, 2018 173.79 176.04 173.79 175.72 165.99 1,420,500
Jun 19, 2018 173.10 174.40 172.92 173.36 163.76 2,344,200
Jun 18, 2018 174.54 175.34 173.14 173.93 164.30 1,585,500
Jun 15, 2018 175.66 177.00 174.80 175.05 165.36 3,593,500
Jun 14, 2018 176.93 177.45 174.55 175.33 165.62 2,237,100
Jun 13, 2018 179.50 179.50 174.63 176.18 166.42 3,729,600
Jun 12, 2018 180.58 181.62 178.52 178.82 168.92 1,500,300
Jun 11, 2018 178.41 182.10 177.99 180.95 170.93 1,912,900
Jun 8, 2018 177.05 178.04 176.09 177.81 167.96 1,667,200
Jun 7, 2018 175.23 177.89 175.05 177.11 167.30 1,460,800
Jun 6, 2018 174.00 175.81 172.50 174.93 165.24 2,680,500
Jun 5, 2018 171.24 172.67 170.01 170.83 161.37 1,308,700
Jun 4, 2018 171.24 171.64 170.46 171.00 161.53 1,011,400
Jun 1, 2018 170.21 171.09 169.40 170.82 161.36 1,162,000
May 31, 2018 173.69 173.69 169.11 169.37 159.99 2,019,500
May 30, 2018 172.60 173.97 171.34 173.32 163.72 1,390,300
May 29, 2018 174.81 175.00 171.71 172.58 163.02 1,448,500
May 25, 2018 175.98 176.98 175.04 175.90 166.16 1,292,200
May 24, 2018 177.35 177.38 174.78 175.85 166.11 1,433,100
May 23, 2018 176.70 177.38 175.15 177.09 167.28 1,103,600
May 22, 2018 177.66 178.35 177.05 177.24 167.43 1,262,400
May 21, 2018 179.00 179.29 176.85 177.45 167.62 1,357,100
May 18, 2018 178.86 179.58 177.98 178.07 168.21 1,064,600
May 17, 2018 177.65 179.99 176.69 178.91 169.00 1,592,700
May 16, 2018 176.16 177.35 174.88 177.15 167.34 1,489,400
May 15, 2018 177.18 177.43 175.14 176.06 166.31 1,374,400
May 14, 2018 174.47 177.60 173.77 177.54 167.71 2,797,800
May 11, 2018 170.50 174.27 169.67 173.73 164.11 2,322,900
May 10, 2018 168.01 172.11 167.67 171.06 161.59 1,948,700
May 9, 2018 170.57 170.78 168.79 169.58 160.19 2,827,300
May 8, 2018 172.25 172.25 169.76 170.70 161.25 1,814,600
May 7, 2018 171.50 172.67 168.35 172.59 163.03 2,504,500
May 4, 2018 172.75 173.46 170.19 171.17 161.69 1,854,700
May 3, 2018 172.73 174.00 166.25 172.88 163.31 3,118,500
May 2, 2018 170.63 173.61 169.41 172.36 162.82 2,184,400
May 1, 2018 172.01 172.97 170.80 171.07 161.60 1,949,400
Apr 30, 2018 174.00 174.75 171.77 171.82 162.31 1,494,700
Apr 27, 2018 172.23 174.98 172.18 173.95 164.32 1,490,600
Apr 26, 2018 171.64 173.05 170.70 172.15 162.62 1,249,800
Apr 25, 2018 171.68 172.38 168.86 171.70 162.19 1,380,200
Apr 24, 2018 172.44 173.44 170.24 171.29 161.80 2,020,900
Apr 23, 2018 170.40 173.86 170.25 172.35 162.81 2,376,200
Apr 20, 2018 172.08 172.55 169.63 169.94 160.53 2,986,800
Apr 19, 2018 174.56 174.62 171.47 171.73 162.22 2,026,700
Apr 18, 2018 174.60 175.85 173.79 175.21 165.51 1,566,200
Apr 17, 2018 176.82 177.81 174.28 174.38 164.72 2,260,000
Apr 16, 2018 172.22 175.70 171.72 175.08 165.39 2,200,000
Apr 13, 2018 171.67 172.53 170.76 171.65 162.15 2,611,000
Apr 12, 2018 169.75 171.21 168.74 170.56 161.12 3,035,600
Apr 11, 2018 168.66 169.88 168.16 169.00 159.64 1,733,900
Apr 10, 2018 169.73 170.80 167.60 169.85 160.44 1,759,700
Apr 9, 2018 168.71 169.90 167.79 167.94 158.64 1,475,900
Apr 6, 2018 168.28 169.87 166.73 167.82 158.53 1,625,300
Apr 5, 2018 169.67 169.98 167.88 169.03 159.67 1,434,700
Apr 4, 2018 165.55 169.61 165.50 168.79 159.44 2,533,900
Apr 3, 2018 165.25 168.60 165.25 167.85 158.56 1,697,600
Apr 2, 2018 168.85 169.40 163.80 164.65 155.53 2,757,000
Mar 29, 2018 168.86 169.39 167.02 167.74 158.45 2,736,100
Mar 28, 2018 166.25 169.64 165.50 168.32 159.00 3,036,700
Mar 27, 2018 169.12 170.13 164.28 165.54 156.37 4,070,200
Mar 26, 2018 165.01 168.87 164.11 168.68 159.34 3,101,200
Mar 23, 2018 165.82 166.84 164.00 164.00 154.92 3,333,400
Mar 22, 2018 166.09 167.45 164.82 165.34 156.18 4,238,100
Mar 21, 2018 165.61 169.56 164.31 167.05 157.80 5,671,900
Mar 20, 2018 166.93 167.26 164.36 165.00 155.86 3,868,100
Mar 19, 2018 168.38 169.02 165.47 166.44 157.22 3,804,300
Mar 16, 2018 167.80 169.17 166.77 168.67 159.33 3,912,400
Mar 15, 2018 167.71 169.58 166.77 166.90 157.66 4,285,800
Mar 14, 2018 164.72 167.62 163.60 166.88 157.64 4,874,000
Mar 13, 2018 167.52 168.00 163.02 164.39 155.29 7,182,900
Mar 12, 2018 173.57 173.60 167.05 167.31 158.05 8,525,200
Mar 9, 2018 0.04 Dividend
Mar 9, 2018 173.10 174.69 172.06 173.36 163.76 6,222,900
Mar 8, 2018 182.21 182.57 171.06 172.00 162.44 17,357,000
Mar 7, 2018 192.50 194.43 192.03 194.25 183.45 1,276,600
Mar 6, 2018 192.81 194.31 190.96 194.13 183.34 1,067,000
Mar 5, 2018 191.84 193.27 189.64 192.34 181.65 951,700
Mar 2, 2018 192.79 193.69 191.18 193.06 182.33 884,600
Mar 1, 2018 195.41 196.13 191.69 193.42 182.67 1,735,900
Feb 28, 2018 196.71 198.83 195.87 195.89 185.00 2,302,400
Feb 27, 2018 196.17 199.09 195.59 196.85 185.91 1,224,900
Feb 26, 2018 195.28 196.83 194.11 195.88 184.99 973,300
Feb 23, 2018 193.20 194.88 192.05 194.79 183.96 1,116,800
Feb 22, 2018 192.80 194.90 191.17 191.90 181.23 1,105,000
Feb 21, 2018 192.94 195.31 191.61 191.65 181.00 684,500
Feb 20, 2018 192.57 193.42 190.68 192.60 181.89 919,600
Feb 16, 2018 191.96 195.10 191.37 193.81 183.04 1,019,400
Feb 15, 2018 196.36 197.31 190.72 191.94 181.27 1,654,500
Feb 14, 2018 193.96 196.02 193.47 195.55 184.68 645,400
Feb 13, 2018 192.01 195.58 191.07 195.44 184.57 842,100
Feb 12, 2018 195.03 196.78 192.88 193.56 182.80 945,400
Feb 9, 2018 192.02 195.09 187.14 193.77 183.00 2,870,300
Feb 8, 2018 195.25 198.11 189.15 189.27 178.75 1,637,100
Feb 7, 2018 196.34 198.33 194.38 195.44 184.57 1,729,000
Feb 6, 2018 193.02 200.00 191.59 197.59 186.61 3,059,200
Feb 5, 2018 203.40 204.46 193.19 196.41 185.49 2,260,100
Feb 2, 2018 204.13 209.60 203.21 204.46 193.09 2,158,300
Feb 1, 2018 207.32 209.64 198.84 205.01 193.61 2,755,300
Jan 31, 2018 214.36 219.87 208.34 208.35 196.77 2,719,900
Jan 30, 2018 211.59 215.56 207.12 207.89 196.33 4,717,400
Jan 29, 2018 225.76 227.13 223.78 223.90 211.45 936,100
Jan 26, 2018 221.99 226.27 221.45 226.22 213.64 977,000
Jan 25, 2018 221.83 222.96 220.00 221.88 209.54 760,500
Jan 24, 2018 221.16 222.68 220.21 221.00 208.71 718,600
Jan 23, 2018 220.81 221.11 218.72 219.79 207.57 821,200
Jan 22, 2018 220.50 220.80 218.68 220.75 208.48 882,200
Jan 19, 2018 220.66 221.23 218.57 220.15 207.91 1,363,900
Jan 18, 2018 220.36 220.46 218.16 219.66 207.45 1,380,300
Jan 17, 2018 215.70 221.13 215.15 220.36 208.11 1,410,600
Jan 16, 2018 215.07 216.34 213.86 214.75 202.81 1,442,400
Jan 12, 2018 212.96 213.73 211.88 213.39 201.53 1,151,300
Jan 11, 2018 208.09 211.36 207.51 210.89 199.17 1,196,600
Jan 10, 2018 205.68 207.18 205.05 207.09 195.58 1,113,600
Jan 9, 2018 207.98 209.21 206.97 207.87 196.31 1,280,200
Jan 8, 2018 209.77 210.49 207.71 208.22 196.64 1,130,900
Jan 5, 2018 207.91 211.08 207.60 210.55 198.84 755,000
Jan 4, 2018 206.07 208.04 206.07 207.04 195.53 888,600
Jan 3, 2018 202.52 206.32 201.30 205.96 194.51 1,362,800
Jan 2, 2018 204.14 204.98 202.34 202.56 191.30 1,115,900
Dec 29, 2017 206.00 206.16 203.05 203.09 191.80 736,200
Dec 28, 2017 203.24 205.50 202.24 205.24 193.83 611,500
Dec 27, 2017 204.35 204.46 202.48 202.71 191.44 1,107,400
Dec 26, 2017 202.81 204.43 202.53 203.78 192.45 641,200
Dec 22, 2017 205.55 205.55 202.41 203.39 192.08 1,091,700
Dec 21, 2017 206.82 208.09 204.47 204.52 193.15 1,585,200
Dec 20, 2017 207.49 210.27 205.81 206.03 194.58 1,396,200
Dec 19, 2017 206.45 208.47 205.54 207.26 195.74 923,500
Dec 18, 2017 206.13 206.80 204.47 206.34 194.87 1,643,800
Dec 15, 2017 205.18 205.28 202.88 204.14 192.79 3,639,800
Dec 14, 2017 208.86 209.01 203.48 203.63 192.31 1,033,600
Dec 13, 2017 208.44 209.37 207.14 207.92 196.36 1,038,700
Dec 12, 2017 209.14 209.98 206.48 208.48 196.89 1,044,200
Dec 11, 2017 209.35 210.71 208.31 209.16 197.53 1,082,200
Dec 8, 2017 206.76 211.59 206.16 209.97 198.30 1,250,500
Dec 7, 2017 203.62 207.21 203.52 206.00 194.55 980,100
Dec 6, 2017 204.12 205.58 202.66 204.21 192.86 869,800
Dec 5, 2017 204.82 205.24 202.73 204.12 192.77 917,300
Dec 4, 2017 211.04 211.96 203.51 204.11 192.76 1,842,800
Dec 1, 2017 211.62 211.62 203.11 208.41 196.82 1,442,400
Nov 30, 2017 206.28 212.46 205.51 211.73 199.96 2,069,300
Nov 29, 2017 201.16 207.21 199.88 205.83 194.39 1,529,700
Nov 28, 2017 200.77 201.51 199.17 200.55 189.40 1,912,500
Nov 27, 2017 200.92 202.15 199.87 199.93 188.82 1,477,500
Nov 24, 2017 200.59 201.45 200.10 200.60 189.45 409,800
Nov 22, 2017 202.25 202.37 199.92 200.72 189.56 791,400
Nov 21, 2017 200.00 202.09 199.73 201.99 190.76 1,125,100
Nov 20, 2017 198.66 199.84 197.88 199.41 188.32 826,000
Nov 17, 2017 199.91 200.21 197.77 197.97 186.96 980,900
Nov 16, 2017 196.70 201.34 196.29 200.97 189.80 1,130,100
Nov 15, 2017 196.62 197.41 196.12 196.50 185.58 1,293,500
Nov 14, 2017 197.23 197.67 195.25 197.14 186.18 1,263,100
Nov 13, 2017 197.80 198.27 195.90 197.61 186.62 1,277,900
Nov 10, 2017 197.56 198.55 196.90 197.98 186.97 991,100
Nov 9, 2017 200.00 200.00 196.37 197.52 186.54 1,774,100
Nov 8, 2017 205.00 205.00 200.48 200.50 189.35 1,636,800
Nov 7, 2017 205.02 206.45 204.02 205.49 194.07 1,128,400
Nov 6, 2017 201.90 205.18 201.44 205.00 193.60 1,322,000
Nov 3, 2017 198.65 203.10 196.28 201.90 190.68 1,238,200
Nov 2, 2017 205.75 205.75 197.60 198.39 187.36 1,958,600
Nov 1, 2017 198.20 198.58 196.75 197.84 186.84 1,679,000
Oct 31, 2017 198.64 198.64 196.51 197.22 186.26 1,290,700
Oct 30, 2017 201.54 201.89 197.70 197.72 186.73 1,127,500
Oct 27, 2017 198.69 202.50 198.60 201.94 190.71 1,482,300
Oct 26, 2017 196.38 202.22 195.90 198.75 187.70 1,765,100
Oct 25, 2017 193.40 195.84 192.48 195.70 184.82 1,599,100
Oct 24, 2017 192.84 194.52 192.00 193.89 183.11 1,226,000
Oct 23, 2017 191.73 194.29 191.29 193.38 182.63 1,252,000
Oct 20, 2017 189.01 192.73 188.61 191.42 180.78 1,708,600
Oct 19, 2017 189.07 189.07 186.10 188.22 177.76 2,033,400
Oct 18, 2017 187.85 190.53 187.85 189.36 178.83 2,458,700
Oct 17, 2017 185.39 188.76 185.28 187.20 176.79 2,279,000
Oct 16, 2017 186.15 186.96 184.02 184.99 174.71 1,218,000
Oct 13, 2017 184.00 186.43 183.08 186.15 175.80 1,974,100
Oct 12, 2017 187.63 188.76 186.56 186.96 176.57 1,139,300
Oct 11, 2017 187.84 188.07 186.31 186.95 176.56 1,331,200
Oct 10, 2017 189.09 189.44 186.89 188.07 177.61 979,800
Oct 9, 2017 190.37 190.90 188.86 189.09 178.58 781,900
Oct 6, 2017 191.01 192.72 190.25 190.95 180.33 879,600
Oct 5, 2017 191.02 191.93 189.48 190.68 180.08 1,056,900
Oct 4, 2017 192.01 193.00 190.60 190.75 180.15 1,054,400
Oct 3, 2017 189.20 192.51 189.20 191.99 181.32 1,458,400
Oct 2, 2017 187.71 189.03 186.33 189.01 178.50 1,358,000
Sep 29, 2017 187.00 187.22 185.11 186.94 176.55 1,116,000
Sep 28, 2017 184.00 187.91 183.90 187.00 176.60 1,006,600
Sep 27, 2017 184.00 185.14 182.02 184.43 174.18 1,115,400
Sep 26, 2017 182.28 183.78 181.75 183.64 173.43 1,127,200
Sep 25, 2017 183.06 184.31 181.36 181.44 171.35 948,600
Sep 22, 2017 182.13 184.37 180.28 182.74 172.58 1,628,000
Sep 21, 2017 181.69 182.85 180.04 182.13 172.00 943,600
Sep 20, 2017 181.68 182.24 180.59 181.82 171.71 1,887,400
Sep 19, 2017 185.94 185.95 180.23 181.51 171.42 1,931,100
Sep 18, 2017 186.05 186.47 184.81 185.30 175.00 923,600
Sep 15, 2017 185.81 186.70 185.02 186.05 175.71 2,462,000
Sep 14, 2017 187.05 187.95 185.04 185.23 174.93 1,394,600
Sep 13, 2017 185.46 188.36 185.46 187.62 177.19 1,299,500
Sep 12, 2017 186.41 186.93 184.87 185.55 175.23 1,178,300
Sep 11, 2017 185.01 186.32 184.65 186.32 175.96 1,618,600
Sep 8, 2017 184.69 185.36 184.14 184.56 174.30 1,352,800
Sep 7, 2017 182.26 185.18 181.86 184.98 174.70 1,124,100
Sep 6, 2017 185.31 185.49 181.51 182.10 171.98 1,297,900
Sep 5, 2017 182.20 185.51 182.11 185.31 175.01 1,281,400
Sep 1, 2017 182.68 184.23 182.23 183.17 172.99 1,018,700
Aug 31, 2017 180.01 182.18 179.86 182.06 171.94 1,443,500
Aug 30, 2017 179.65 180.15 179.42 179.67 169.68 905,400
Aug 29, 2017 179.77 180.61 179.76 180.09 170.08 960,900
Aug 28, 2017 180.04 181.56 179.83 180.50 170.47 895,700
Aug 25, 2017 179.95 181.15 179.30 179.30 169.33 844,000
Aug 24, 2017 179.88 179.97 178.22 179.77 169.78 1,242,600
Aug 23, 2017 179.51 180.06 178.85 179.39 169.42 856,600
Aug 22, 2017 178.00 180.39 178.00 179.82 169.82 1,001,700
Aug 21, 2017 177.03 178.35 177.00 177.98 168.09 1,081,000
Aug 18, 2017 177.90 178.27 176.01 177.03 167.19 1,034,400
Aug 17, 2017 179.61 181.00 178.00 178.03 168.13 1,065,800
Aug 16, 2017 179.50 180.42 179.46 179.86 169.86 942,600
Aug 15, 2017 176.83 179.50 176.62 179.16 169.20 1,339,100
Aug 14, 2017 175.61 177.19 175.61 176.35 166.55 795,800
Aug 11, 2017 175.99 176.82 174.22 174.38 164.69 1,174,000
Aug 10, 2017 177.38 178.57 175.12 175.36 165.61 1,143,700
Aug 9, 2017 175.70 178.35 174.50 178.08 168.18 1,508,800
Aug 8, 2017 175.67 176.79 174.68 175.63 165.87 1,108,600
Aug 7, 2017 172.67 176.98 172.50 175.98 166.20 1,692,100
Aug 4, 2017 177.99 178.50 170.55 172.55 162.96 2,225,500
Aug 3, 2017 175.85 177.24 174.96 176.05 166.26 1,574,000
Aug 2, 2017 173.18 175.33 173.18 174.74 165.03 924,300
Aug 1, 2017 174.00 174.64 172.87 172.96 163.34 864,300
Jul 31, 2017 173.89 175.18 173.34 173.56 163.91 986,300
Jul 28, 2017 172.26 174.20 170.92 173.97 164.30 920,300
Jul 27, 2017 173.33 173.58 171.19 172.07 162.50 860,200
Jul 26, 2017 173.48 174.47 172.52 173.57 163.92 913,000
Jul 25, 2017 175.28 175.80 173.56 173.81 164.15 1,166,100
Jul 24, 2017 174.14 174.91 173.63 174.53 164.83 940,900
Jul 21, 2017 174.24 175.17 173.99 174.23 164.54 726,800
Jul 20, 2017 174.31 175.05 173.58 174.49 164.79 883,300
Jul 19, 2017 172.45 174.97 172.45 174.31 164.62 1,240,500
Jul 18, 2017 174.23 174.46 170.81 172.10 162.53 1,392,300
Jul 17, 2017 174.40 174.40 172.96 174.19 164.51 1,019,000
Jul 14, 2017 173.01 174.27 172.60 173.80 164.14 945,800
Jul 13, 2017 172.24 174.20 171.99 173.05 163.43 1,073,300
Jul 12, 2017 171.51 173.44 170.88 172.06 162.49 1,474,200
Jul 11, 2017 169.65 171.34 169.18 171.16 161.64 1,101,000
Jul 10, 2017 169.22 170.64 168.46 169.57 160.14 1,759,400
Jul 7, 2017 168.50 170.39 168.11 169.61 160.18 1,529,600
Jul 6, 2017 168.85 169.34 166.86 167.94 158.60 1,049,200
Jul 5, 2017 167.55 169.32 167.25 169.16 159.76 2,368,300
Jul 3, 2017 168.27 168.44 166.81 167.50 158.19 854,300
Jun 30, 2017 166.69 168.06 166.56 167.39 158.08 1,751,900
Jun 29, 2017 168.50 168.86 166.06 166.70 157.43 1,112,000
Jun 28, 2017 167.83 169.03 167.37 168.13 158.78 1,271,900
Jun 27, 2017 168.65 169.36 166.89 167.05 157.76 1,711,200
Jun 26, 2017 169.65 169.91 167.94 168.26 158.91 1,407,000
Jun 23, 2017 171.00 171.15 168.90 169.61 160.18 3,666,200
Jun 22, 2017 170.20 173.21 169.79 170.68 161.19 2,192,800
Jun 21, 2017 169.52 171.62 169.52 170.18 160.72 1,356,100
Jun 20, 2017 170.00 170.56 169.17 169.58 160.15 2,130,800
Jun 19, 2017 169.08 170.50 169.08 170.26 160.79 1,895,600
Jun 16, 2017 167.83 169.25 167.12 169.08 159.68 2,008,800
Jun 15, 2017 167.65 168.20 166.56 167.28 157.98 1,056,800
Jun 14, 2017 167.00 168.36 166.44 168.11 158.76 1,199,400
Jun 13, 2017 166.82 167.75 165.88 166.55 157.29 1,383,800
Jun 12, 2017 166.50 166.95 163.46 166.80 157.53 1,595,300
Jun 9, 2017 166.61 168.08 165.63 166.74 157.47 1,746,300
Jun 8, 2017 168.48 169.50 165.67 166.51 157.25 3,074,800
Jun 7, 2017 165.92 170.00 165.90 168.48 159.11 2,572,400
Jun 6, 2017 164.50 167.06 164.23 165.50 156.30 2,165,100
Jun 5, 2017 164.59 165.59 163.89 164.76 155.60 1,590,500
Jun 2, 2017 164.00 165.16 163.78 164.46 155.32 1,377,500
Jun 1, 2017 161.79 164.80 161.20 163.95 154.84 2,236,100
May 31, 2017 161.42 162.37 160.76 161.23 152.27 1,130,200
May 30, 2017 161.45 162.27 161.05 161.50 152.52 1,084,100
May 26, 2017 161.87 162.13 159.91 161.32 152.35 1,348,300
May 25, 2017 162.58 164.28 161.64 161.65 152.66 1,796,900
May 24, 2017 160.58 162.14 160.09 161.86 152.86 854,300
May 23, 2017 159.35 160.72 159.35 160.52 151.60 786,100
May 22, 2017 159.76 160.14 158.79 159.35 150.49 1,586,600
May 19, 2017 160.41 161.55 159.30 159.48 150.61 1,607,600
May 18, 2017 158.89 160.67 158.41 160.10 151.20 1,449,700
May 17, 2017 161.34 161.34 158.29 158.41 149.60 1,633,500
May 16, 2017 162.00 162.17 160.41 161.34 152.37 1,318,400
May 15, 2017 161.70 162.93 161.17 162.10 153.09 1,578,500
May 12, 2017 163.50 164.88 161.53 162.03 153.02 1,441,400
May 11, 2017 163.04 164.29 161.70 163.82 154.71 989,200
May 10, 2017 162.00 163.28 161.68 162.90 153.84 1,447,800
May 9, 2017 161.86 163.48 161.78 162.65 153.61 1,280,200
May 8, 2017 160.66 162.13 160.11 161.75 152.76 1,434,800

Related Tickers

ELV Elevance Health, Inc.
539.68
+1.11%
 
HUM Humana Inc.
311.41
-1.45%
 
CNC Centene Corporation
75.68
-0.67%
 
MOH Molina Healthcare, Inc.
352.30
-4.11%
 
CVS CVS Health Corporation
67.33
-0.65%
 
UNH UnitedHealth Group Incorporated
493.86
+1.35%
 
OSCR Oscar Health, Inc.
17.89
+1.71%
 
ALHC Alignment Healthcare, Inc.
5.16
-0.39%
 
NEUE NeueHealth, Inc.
6.33
-1.94%
 
CLOV Clover Health Investments, Corp.
0.6700
+3.08%