NYSE - Nasdaq Real Time Price USD

The Estée Lauder Companies Inc. (EL)

147.45 +2.46 (+1.70%)
At close: April 26 at 4:00 PM EDT
147.60 +0.15 (+0.10%)
After hours: April 26 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 29, 2023 157.17 159.78 157.00 159.27 157.08 2,078,100
Aug 28, 2023 154.71 157.33 154.58 156.39 154.24 2,032,600
Aug 25, 2023 151.48 154.32 151.06 153.20 151.09 2,131,700
Aug 24, 2023 151.48 155.00 150.48 150.73 148.66 2,918,700
Aug 23, 2023 150.00 153.30 149.81 152.87 150.77 2,675,400
Aug 22, 2023 149.89 149.99 147.18 149.59 147.53 5,637,400
Aug 21, 2023 155.37 156.55 149.92 150.90 148.82 5,334,900
Aug 18, 2023 152.00 161.95 149.45 156.69 154.53 8,013,400
Aug 17, 2023 161.87 164.93 161.28 162.06 159.83 4,463,500
Aug 16, 2023 162.05 164.76 162.05 162.13 159.90 2,494,900
Aug 15, 2023 164.98 165.50 162.49 163.52 161.27 2,341,600
Aug 14, 2023 166.52 168.27 166.22 167.17 164.87 1,836,100
Aug 11, 2023 168.35 170.47 167.39 167.63 165.32 1,965,400
Aug 10, 2023 169.55 175.31 169.27 169.94 167.60 2,724,500
Aug 9, 2023 167.92 168.05 165.59 166.19 163.90 2,778,500
Aug 8, 2023 168.15 169.16 166.27 168.14 165.83 2,905,300
Aug 7, 2023 171.18 172.32 169.23 170.15 167.81 1,724,900
Aug 4, 2023 172.20 172.63 170.05 170.66 168.31 2,363,400
Aug 3, 2023 172.22 173.35 171.03 171.84 169.48 3,216,100
Aug 2, 2023 172.03 174.36 170.90 172.50 170.13 4,455,600
Aug 1, 2023 177.06 178.36 174.89 175.03 172.62 2,859,000
Jul 31, 2023 181.78 183.20 179.18 180.00 177.52 2,954,400
Jul 28, 2023 175.74 181.30 175.62 180.44 177.96 2,100,600
Jul 27, 2023 179.69 180.47 172.81 173.45 171.06 3,475,500
Jul 26, 2023 177.12 178.85 175.79 178.07 175.62 2,098,800
Jul 25, 2023 178.25 178.87 176.04 178.38 175.93 2,778,900
Jul 24, 2023 176.16 178.90 171.93 177.04 174.60 5,137,600
Jul 21, 2023 182.00 183.00 179.57 179.66 177.19 4,664,900
Jul 20, 2023 186.00 186.44 181.44 182.26 179.75 3,320,900
Jul 19, 2023 189.98 191.33 186.84 190.97 188.34 3,220,800
Jul 18, 2023 190.19 191.25 187.23 188.18 185.59 2,601,700
Jul 17, 2023 191.63 193.02 190.94 192.65 190.00 935,900
Jul 14, 2023 193.03 194.42 191.51 193.63 190.97 1,139,400
Jul 13, 2023 192.87 194.17 191.63 193.26 190.60 1,542,700
Jul 12, 2023 195.86 196.04 190.95 191.03 188.40 1,740,700
Jul 11, 2023 194.77 195.30 192.15 192.90 190.25 1,255,200
Jul 10, 2023 191.93 197.41 191.80 193.20 190.54 1,605,300
Jul 7, 2023 193.00 194.26 191.82 192.46 189.81 1,214,800
Jul 6, 2023 192.30 194.11 190.18 194.02 191.35 1,535,400
Jul 5, 2023 195.04 198.86 194.08 195.64 192.95 1,492,800
Jul 3, 2023 197.12 198.61 196.47 198.00 195.28 952,200
Jun 30, 2023 194.11 197.47 192.08 196.38 193.68 1,603,300
Jun 29, 2023 192.99 194.06 191.24 192.53 189.88 1,688,100
Jun 28, 2023 195.60 195.94 192.19 193.87 191.20 1,225,100
Jun 27, 2023 193.41 197.38 192.49 196.47 193.77 1,241,600
Jun 26, 2023 192.63 195.42 191.71 194.08 191.41 1,149,200
Jun 23, 2023 193.66 194.11 190.76 191.94 189.30 3,712,800
Jun 22, 2023 195.68 197.73 193.94 195.54 192.85 1,566,800
Jun 21, 2023 196.30 197.44 193.50 194.75 192.07 2,074,500
Jun 20, 2023 200.20 201.56 197.47 197.55 194.83 2,807,600
Jun 16, 2023 202.64 204.41 200.42 203.95 201.14 5,234,900
Jun 15, 2023 192.83 200.56 192.61 199.41 196.67 3,371,000
Jun 14, 2023 190.44 192.60 188.17 192.16 189.52 3,769,600
Jun 13, 2023 181.86 185.19 180.90 184.67 182.13 2,371,000
Jun 12, 2023 176.77 179.70 175.05 179.63 177.16 2,290,400
Jun 9, 2023 181.00 181.04 175.83 176.53 174.10 3,677,200
Jun 8, 2023 182.26 182.66 179.32 181.13 178.64 2,227,600
Jun 7, 2023 183.24 183.44 180.43 181.26 178.77 2,075,600
Jun 6, 2023 180.02 184.56 178.78 184.13 181.60 2,467,300
Jun 5, 2023 183.99 186.00 181.05 181.09 178.60 2,270,500
Jun 2, 2023 184.27 188.89 183.34 188.29 185.70 2,498,900
Jun 1, 2023 183.54 184.22 182.02 182.89 180.37 2,906,600
May 31, 2023 190.22 190.25 182.34 184.03 181.50 4,465,100
May 30, 2023 0.66 Dividend
May 30, 2023 194.15 194.19 190.05 191.91 189.27 2,474,500
May 26, 2023 190.42 195.30 190.27 194.44 191.11 2,062,100
May 25, 2023 190.04 192.46 188.53 191.10 187.83 1,681,700
May 24, 2023 190.27 190.89 188.28 189.89 186.64 1,646,100
May 23, 2023 196.61 196.82 191.68 191.75 188.47 1,839,500
May 22, 2023 199.00 199.76 197.84 197.97 194.58 1,571,400
May 19, 2023 201.68 201.68 198.01 199.88 196.46 1,794,600
May 18, 2023 197.25 200.59 196.91 199.85 196.43 1,918,200
May 17, 2023 195.50 197.23 193.83 197.07 193.70 2,031,900
May 16, 2023 201.50 201.70 194.90 194.95 191.61 2,021,000
May 15, 2023 200.04 201.62 198.01 201.19 197.75 2,190,900
May 12, 2023 199.73 200.94 196.30 199.15 195.74 4,013,600
May 11, 2023 201.73 202.83 199.53 201.79 198.34 2,087,700
May 10, 2023 203.18 203.81 199.90 201.19 197.75 2,230,300
May 9, 2023 205.00 207.44 200.80 201.26 197.82 2,370,600
May 8, 2023 207.00 209.64 203.39 206.01 202.49 3,816,100
May 5, 2023 204.41 207.19 199.55 203.54 200.06 3,312,400
May 4, 2023 206.89 206.89 199.00 201.00 197.56 4,884,100
May 3, 2023 194.09 210.01 190.30 202.70 199.23 14,857,500
May 2, 2023 245.10 246.48 240.44 245.22 241.02 2,021,700
May 1, 2023 248.20 250.63 246.65 246.87 242.65 890,400
Apr 28, 2023 245.00 247.17 243.12 246.72 242.50 1,252,900
Apr 27, 2023 242.81 245.83 241.57 245.67 241.47 1,168,600
Apr 26, 2023 245.64 247.65 240.50 240.84 236.72 1,301,500
Apr 25, 2023 252.09 253.24 246.95 247.05 242.82 928,000
Apr 24, 2023 255.53 255.80 253.07 253.60 249.26 864,300
Apr 21, 2023 258.48 260.46 255.46 256.23 251.85 1,308,900
Apr 20, 2023 255.56 260.32 255.56 258.48 254.06 1,058,800
Apr 19, 2023 257.45 257.93 251.70 256.63 252.24 1,583,400
Apr 18, 2023 255.09 258.10 254.02 257.08 252.68 1,383,300
Apr 17, 2023 254.20 255.53 251.91 253.25 248.92 1,096,700
Apr 14, 2023 252.16 257.52 252.16 254.01 249.66 1,637,000
Apr 13, 2023 249.46 252.75 248.59 251.50 247.20 1,418,600
Apr 12, 2023 244.15 248.41 240.24 247.05 242.82 2,112,900
Apr 11, 2023 241.49 242.58 239.93 241.75 237.61 960,700
Apr 10, 2023 239.53 240.58 236.54 240.56 236.44 1,144,400
Apr 6, 2023 240.63 242.08 236.57 241.26 237.13 1,317,500
Apr 5, 2023 244.21 245.37 237.86 239.43 235.33 1,530,800
Apr 4, 2023 247.28 248.77 243.59 244.56 240.38 1,596,000
Apr 3, 2023 245.46 247.72 245.02 246.79 242.57 1,333,500
Mar 31, 2023 248.25 249.63 245.01 246.46 242.24 1,893,200
Mar 30, 2023 247.31 248.39 245.45 246.72 242.50 1,646,300
Mar 29, 2023 243.69 245.37 241.34 244.63 240.44 865,100
Mar 28, 2023 242.19 243.55 239.30 240.43 236.32 729,100
Mar 27, 2023 243.30 244.40 240.99 241.87 237.73 854,400
Mar 24, 2023 237.89 242.07 237.17 241.69 237.55 897,100
Mar 23, 2023 242.24 244.95 237.15 238.72 234.64 985,400
Mar 22, 2023 239.07 243.38 237.11 237.30 233.24 1,290,800
Mar 21, 2023 239.16 240.77 237.11 238.50 234.42 1,273,200
Mar 20, 2023 234.62 237.09 233.72 236.82 232.77 1,201,400
Mar 17, 2023 238.98 239.40 232.55 234.56 230.55 2,149,800
Mar 16, 2023 236.26 239.22 234.58 237.23 233.17 1,083,200
Mar 15, 2023 237.06 238.66 232.50 236.80 232.75 1,322,900
Mar 14, 2023 241.24 243.00 237.64 240.42 236.31 1,362,000
Mar 13, 2023 235.11 236.97 231.30 234.96 230.94 1,570,600
Mar 10, 2023 242.88 243.52 234.62 236.20 232.16 1,260,300
Mar 9, 2023 248.40 248.47 241.79 243.48 239.31 1,092,700
Mar 8, 2023 246.65 249.59 245.78 248.48 244.23 769,300
Mar 7, 2023 251.44 253.32 244.85 245.46 241.26 798,500
Mar 6, 2023 252.24 254.39 250.60 251.69 247.38 867,800
Mar 3, 2023 250.97 254.18 248.91 253.23 248.90 1,055,900
Mar 2, 2023 243.49 249.65 243.19 248.84 244.58 902,000
Mar 1, 2023 246.25 250.10 244.57 245.83 241.62 2,013,200
Feb 28, 2023 241.49 244.82 239.18 243.05 238.89 1,245,900
Feb 27, 2023 0.66 Dividend
Feb 27, 2023 244.36 245.79 242.07 242.14 238.00 1,142,000
Feb 24, 2023 245.00 246.55 241.70 242.72 237.92 1,132,400
Feb 23, 2023 251.05 252.94 248.44 249.66 244.72 862,400
Feb 22, 2023 249.32 253.48 248.00 249.25 244.32 852,500
Feb 21, 2023 247.50 252.42 247.50 249.99 245.04 1,297,400
Feb 17, 2023 248.00 254.03 247.51 252.88 247.88 1,200,300
Feb 16, 2023 249.73 252.65 248.62 249.53 244.59 1,191,400
Feb 15, 2023 252.18 255.41 251.31 254.65 249.61 1,175,700
Feb 14, 2023 254.37 262.26 253.80 255.52 250.47 1,602,400
Feb 13, 2023 253.37 256.48 251.53 255.29 250.24 1,922,300
Feb 10, 2023 248.17 252.15 246.54 250.24 245.29 3,101,700
Feb 9, 2023 262.27 262.81 252.49 252.51 247.51 1,967,100
Feb 8, 2023 258.00 259.86 255.63 259.19 254.06 1,404,900
Feb 7, 2023 258.64 261.62 255.95 261.01 255.85 2,679,200
Feb 6, 2023 266.63 267.91 260.22 261.17 256.00 1,828,600
Feb 3, 2023 268.05 270.60 265.52 269.54 264.21 1,913,500
Feb 2, 2023 273.73 283.62 265.69 268.41 263.10 3,688,200
Feb 1, 2023 275.21 281.83 273.01 280.80 275.25 1,727,500
Jan 31, 2023 271.97 277.15 269.29 277.08 271.60 1,338,900
Jan 30, 2023 269.10 271.86 268.18 271.21 265.84 1,147,300
Jan 27, 2023 275.50 275.76 270.11 270.79 265.43 1,805,100
Jan 26, 2023 276.17 276.85 270.35 273.22 267.82 1,950,600
Jan 25, 2023 273.58 275.62 269.76 273.94 268.52 1,299,600
Jan 24, 2023 273.10 277.68 271.05 277.16 271.68 1,530,100
Jan 23, 2023 270.00 274.58 268.69 274.49 269.06 1,555,900
Jan 20, 2023 260.00 267.83 260.00 267.56 262.27 1,251,700
Jan 19, 2023 260.25 261.84 259.00 259.51 254.38 1,292,300
Jan 18, 2023 267.70 268.76 263.08 263.25 258.04 1,414,000
Jan 17, 2023 266.00 269.44 264.46 267.04 261.76 1,389,100
Jan 13, 2023 261.82 267.79 261.82 267.22 261.93 914,200
Jan 12, 2023 264.60 265.67 259.54 262.25 257.06 1,259,100
Jan 11, 2023 263.69 265.00 261.18 263.61 258.40 1,092,400
Jan 10, 2023 261.35 264.87 260.14 262.45 257.26 1,266,000
Jan 9, 2023 261.59 267.15 256.20 261.63 256.45 2,025,500
Jan 6, 2023 262.21 267.36 260.74 263.81 258.59 1,708,500
Jan 5, 2023 260.18 262.09 256.98 261.17 256.00 1,421,500
Jan 4, 2023 258.81 262.95 256.86 261.91 256.73 1,553,100
Jan 3, 2023 256.18 256.18 250.58 253.91 248.89 1,689,000
Dec 30, 2022 248.33 248.84 245.12 248.11 243.20 866,100
Dec 29, 2022 248.79 251.18 247.93 249.93 244.99 775,800
Dec 28, 2022 247.85 249.65 246.11 246.19 241.32 1,394,300
Dec 27, 2022 241.78 249.82 241.78 248.29 243.38 1,826,200
Dec 23, 2022 242.10 242.84 238.75 241.02 236.25 551,000
Dec 22, 2022 240.22 242.54 238.36 242.22 237.43 1,053,000
Dec 21, 2022 241.14 248.17 240.01 243.87 239.05 2,012,900
Dec 20, 2022 234.35 238.42 232.21 237.64 232.94 1,374,900
Dec 19, 2022 240.46 241.66 234.68 236.24 231.57 1,230,100
Dec 16, 2022 237.89 241.52 237.04 240.94 236.17 2,745,800
Dec 15, 2022 240.65 243.15 236.93 240.60 235.84 2,070,600
Dec 14, 2022 248.47 252.57 246.24 249.22 244.29 1,737,300
Dec 13, 2022 252.44 254.82 243.09 248.16 243.25 2,803,900
Dec 12, 2022 239.83 244.75 238.03 244.44 239.60 1,665,200
Dec 9, 2022 240.89 243.55 238.32 240.41 235.65 2,468,000
Dec 8, 2022 238.90 243.12 236.39 242.62 237.82 2,017,500
Dec 7, 2022 235.01 235.88 231.02 232.53 227.93 1,575,300
Dec 6, 2022 235.58 237.80 232.73 237.05 232.36 1,902,200
Dec 5, 2022 235.49 236.45 230.46 231.47 226.89 1,325,300
Dec 2, 2022 228.33 239.74 228.01 239.01 234.28 2,002,500
Dec 1, 2022 233.19 235.23 229.46 231.96 227.37 1,605,600
Nov 30, 2022 216.39 235.90 215.38 235.79 231.13 3,410,200
Nov 29, 2022 0.66 Dividend
Nov 29, 2022 217.48 218.49 214.25 214.94 210.69 1,257,100
Nov 28, 2022 216.61 220.21 214.14 217.30 212.35 1,568,900
Nov 25, 2022 220.71 221.73 217.37 220.01 215.00 1,076,000
Nov 23, 2022 223.00 225.15 221.25 222.71 217.64 825,100
Nov 22, 2022 220.40 222.44 215.01 222.29 217.23 1,753,600
Nov 21, 2022 228.44 229.60 218.60 218.92 213.94 2,672,600
Nov 18, 2022 232.53 235.54 230.39 233.46 228.15 2,460,400
Nov 17, 2022 217.26 228.27 216.39 228.16 222.97 1,940,500
Nov 16, 2022 228.38 230.15 222.66 222.91 217.84 1,507,400
Nov 15, 2022 228.42 230.25 225.25 226.98 221.81 2,011,500
Nov 14, 2022 225.78 227.58 220.60 220.67 215.65 1,829,700
Nov 11, 2022 222.29 232.33 221.70 228.22 223.03 3,516,900
Nov 10, 2022 212.67 219.34 211.36 218.89 213.91 1,764,500
Nov 9, 2022 207.00 208.54 204.00 204.81 200.15 1,855,700
Nov 8, 2022 208.59 212.87 205.71 207.89 203.16 2,118,000
Nov 7, 2022 209.42 210.26 202.86 206.01 201.32 2,725,300
Nov 4, 2022 211.73 217.65 204.88 210.53 205.74 6,164,600
Nov 3, 2022 187.99 195.63 186.47 193.78 189.37 3,467,200
Nov 2, 2022 191.57 197.49 187.85 189.96 185.64 7,665,000
Nov 1, 2022 205.91 209.80 203.52 206.76 202.05 3,042,900
Oct 31, 2022 204.37 204.48 198.57 200.49 195.93 2,636,500
Oct 28, 2022 203.58 207.80 202.80 206.44 201.74 2,050,600
Oct 27, 2022 206.31 207.60 203.75 204.43 199.78 1,237,200
Oct 26, 2022 202.47 209.38 201.14 206.00 201.31 1,491,600
Oct 25, 2022 198.64 205.27 197.22 205.12 200.45 2,065,400
Oct 24, 2022 201.80 202.40 193.48 196.79 192.31 3,041,000
Oct 21, 2022 201.10 203.19 196.96 201.80 197.21 2,584,300
Oct 20, 2022 206.30 210.09 200.73 200.95 196.38 2,872,200
Oct 19, 2022 214.45 214.50 206.61 207.29 202.57 1,890,200
Oct 18, 2022 219.08 220.30 213.33 215.24 210.34 2,087,000
Oct 17, 2022 211.78 215.02 210.93 212.98 208.13 1,280,000
Oct 14, 2022 215.81 217.16 208.79 209.31 204.55 1,400,400
Oct 13, 2022 209.07 215.65 206.19 213.26 208.41 1,863,700
Oct 12, 2022 216.07 216.28 211.82 215.10 210.20 1,802,300
Oct 11, 2022 215.66 218.72 210.66 214.05 209.18 1,550,200
Oct 10, 2022 219.81 220.24 214.19 216.90 211.96 930,000
Oct 7, 2022 226.08 226.63 218.80 219.77 214.77 1,387,300
Oct 6, 2022 225.56 231.60 225.55 229.10 223.89 1,919,600
Oct 5, 2022 224.09 227.12 221.01 226.24 221.09 1,224,500
Oct 4, 2022 223.61 227.46 223.54 227.26 222.09 1,576,000
Oct 3, 2022 217.86 221.13 213.08 219.09 214.10 2,109,100
Sep 30, 2022 217.86 221.11 215.86 215.90 210.99 1,693,800
Sep 29, 2022 225.30 226.63 216.51 219.35 214.36 1,838,200
Sep 28, 2022 226.18 228.94 224.26 228.14 222.95 1,577,600
Sep 27, 2022 235.53 236.16 223.73 226.08 220.93 2,150,200
Sep 26, 2022 227.87 234.34 225.53 232.46 227.17 1,630,800
Sep 23, 2022 231.99 233.41 225.56 229.02 223.81 1,394,300
Sep 22, 2022 236.66 237.64 233.00 234.91 229.56 1,110,000
Sep 21, 2022 245.56 247.43 237.86 237.86 232.45 1,280,100
Sep 20, 2022 239.02 241.44 237.46 239.50 234.05 1,156,200
Sep 19, 2022 236.29 241.67 236.00 241.66 236.16 1,036,100
Sep 16, 2022 241.82 242.51 237.63 239.38 233.93 1,696,700
Sep 15, 2022 243.86 249.10 243.38 244.78 239.21 1,283,500
Sep 14, 2022 245.66 247.96 242.68 246.14 240.54 1,037,500
Sep 13, 2022 248.00 250.69 244.92 245.26 239.68 1,227,400
Sep 12, 2022 253.98 260.28 253.64 255.42 249.61 1,345,400
Sep 9, 2022 250.06 254.04 249.98 252.90 247.14 1,578,600
Sep 8, 2022 245.29 249.71 243.40 247.94 242.30 1,569,800
Sep 7, 2022 247.08 249.86 243.93 247.99 242.35 1,780,100
Sep 6, 2022 249.32 251.16 244.89 246.15 240.55 1,439,700
Sep 2, 2022 255.36 255.80 246.85 248.32 242.67 1,027,600
Sep 1, 2022 252.16 252.75 247.08 251.18 245.46 1,854,700
Aug 31, 2022 258.29 259.35 254.34 254.38 248.59 1,492,600
Aug 30, 2022 0.60 Dividend
Aug 30, 2022 260.73 262.58 254.79 257.11 251.26 981,400
Aug 29, 2022 258.70 264.52 258.70 259.84 253.34 778,600
Aug 26, 2022 278.19 279.32 261.55 261.88 255.33 1,144,600
Aug 25, 2022 266.96 277.56 266.57 277.32 270.38 1,166,100
Aug 24, 2022 266.00 267.49 263.81 265.43 258.79 1,174,700
Aug 23, 2022 263.64 267.94 263.56 265.56 258.92 923,700
Aug 22, 2022 267.43 270.56 264.74 265.27 258.63 1,230,300
Aug 19, 2022 280.19 280.79 271.69 273.28 266.44 1,448,500
Aug 18, 2022 271.00 284.45 268.18 281.62 274.58 2,450,500
Aug 17, 2022 273.07 278.15 271.80 276.52 269.60 1,200,600
Aug 16, 2022 274.99 278.09 273.09 276.11 269.20 1,077,200
Aug 15, 2022 273.38 277.09 272.42 276.37 269.46 1,038,500
Aug 12, 2022 273.90 275.43 270.78 275.38 268.49 1,080,200
Aug 11, 2022 274.79 276.57 269.37 270.36 263.60 1,021,700
Aug 10, 2022 270.04 274.13 270.04 272.50 265.68 797,000
Aug 9, 2022 268.74 269.17 265.00 265.63 258.99 1,040,900
Aug 8, 2022 269.42 273.38 268.43 270.16 263.40 1,103,300
Aug 5, 2022 268.75 271.98 266.46 270.74 263.97 999,200
Aug 4, 2022 269.53 273.93 268.55 273.31 266.47 844,000
Aug 3, 2022 269.54 270.28 264.92 269.56 262.82 1,350,500
Aug 2, 2022 270.50 273.35 267.17 268.39 261.68 1,288,200
Aug 1, 2022 270.37 274.69 268.24 273.51 266.67 1,379,400
Jul 29, 2022 272.63 274.15 271.03 273.10 266.27 1,375,900
Jul 28, 2022 265.06 271.89 260.82 271.29 264.50 1,453,200
Jul 27, 2022 255.17 264.37 253.85 263.42 256.83 1,255,300
Jul 26, 2022 255.39 255.93 250.69 251.82 245.52 970,700
Jul 25, 2022 259.84 261.05 254.03 258.69 252.22 586,400
Jul 22, 2022 263.34 265.80 257.94 260.10 253.59 800,900
Jul 21, 2022 258.08 262.83 256.74 262.57 256.00 1,239,000
Jul 20, 2022 255.59 258.70 253.40 257.80 251.35 1,008,700
Jul 19, 2022 249.59 255.63 247.38 255.40 249.01 1,058,000
Jul 18, 2022 248.86 254.33 244.90 245.77 239.62 889,600
Jul 15, 2022 246.77 248.05 244.57 245.54 239.40 791,700
Jul 14, 2022 242.99 244.67 240.67 243.98 237.88 906,300
Jul 13, 2022 239.37 248.81 238.52 245.44 239.30 1,037,200
Jul 12, 2022 243.97 247.30 242.51 244.30 238.19 1,213,300
Jul 11, 2022 249.53 251.30 244.80 245.59 239.45 1,368,400
Jul 8, 2022 257.02 257.27 248.77 251.48 245.19 1,357,300
Jul 7, 2022 258.19 260.00 256.11 259.34 252.85 1,019,000
Jul 6, 2022 259.87 261.95 256.99 257.24 250.80 1,317,100
Jul 5, 2022 249.71 259.33 249.22 259.03 252.55 1,114,100
Jul 1, 2022 254.45 257.15 250.72 256.52 250.10 944,600
Jun 30, 2022 253.09 256.89 248.64 254.67 248.30 1,313,100
Jun 29, 2022 256.60 258.11 253.16 256.99 250.56 1,035,000
Jun 28, 2022 261.09 268.60 256.31 257.37 250.93 1,703,300
Jun 27, 2022 268.64 269.88 261.45 262.87 256.29 1,412,500
Jun 24, 2022 261.94 270.30 260.67 270.20 263.44 2,114,400
Jun 23, 2022 250.17 258.82 250.17 258.56 252.09 1,767,900
Jun 22, 2022 244.75 249.96 243.55 247.91 241.71 1,231,600
Jun 21, 2022 241.92 247.95 237.60 246.76 240.59 1,725,300
Jun 17, 2022 233.00 240.75 232.90 237.83 231.88 1,940,900
Jun 16, 2022 236.95 239.97 230.19 233.12 227.29 1,585,100
Jun 15, 2022 241.54 249.32 238.01 243.12 237.04 1,606,600
Jun 14, 2022 238.02 246.76 238.00 240.78 234.76 1,309,900
Jun 13, 2022 240.87 243.67 236.05 238.26 232.30 1,653,500
Jun 10, 2022 253.74 254.33 248.72 249.48 243.24 1,319,800
Jun 9, 2022 266.45 266.49 258.70 258.79 252.32 1,626,000
Jun 8, 2022 267.52 272.71 266.24 267.86 261.16 1,502,200
Jun 7, 2022 260.81 271.67 260.81 271.32 264.53 1,500,200
Jun 6, 2022 267.88 269.77 264.48 265.68 259.03 1,345,900
Jun 3, 2022 259.43 264.96 259.23 264.22 257.61 1,813,700
Jun 2, 2022 253.12 264.59 251.93 264.40 257.79 1,938,900
Jun 1, 2022 257.36 261.32 250.20 250.42 244.16 1,555,900
May 31, 2022 253.68 262.89 251.64 254.65 248.28 3,734,600
May 27, 2022 0.60 Dividend
May 27, 2022 246.48 254.58 243.09 251.86 245.56 1,820,400
May 26, 2022 235.48 241.50 233.79 240.40 233.80 1,188,200
May 25, 2022 230.17 232.88 225.70 232.11 225.74 1,350,600
May 24, 2022 235.28 236.23 227.79 232.06 225.69 1,662,400
May 23, 2022 240.19 240.19 231.31 236.60 230.11 1,499,800
May 20, 2022 237.15 238.88 229.49 237.21 230.70 1,791,800
May 19, 2022 228.47 239.10 227.71 235.38 228.92 2,183,400
May 18, 2022 238.00 238.42 228.43 229.13 222.84 2,140,700
May 17, 2022 240.98 242.99 234.76 242.58 235.92 2,159,900
May 16, 2022 238.87 239.95 234.65 235.38 228.92 1,559,900
May 13, 2022 234.52 241.51 234.16 240.39 233.79 1,792,900
May 12, 2022 227.07 235.21 225.39 231.00 224.66 2,166,100
May 11, 2022 232.52 239.26 228.67 229.49 223.19 1,724,400
May 10, 2022 237.35 238.49 227.20 229.68 223.38 2,240,400
May 9, 2022 235.10 240.30 232.00 233.58 227.17 1,977,300
May 6, 2022 239.57 242.73 234.26 240.30 233.70 1,833,000
May 5, 2022 250.82 252.50 238.29 241.83 235.19 2,590,400
May 4, 2022 246.74 258.19 243.05 257.26 250.20 2,196,600
May 3, 2022 227.50 252.00 227.49 245.52 238.78 4,803,700
May 2, 2022 261.11 263.40 253.36 260.63 253.48 2,710,800
Apr 29, 2022 268.41 272.46 262.83 264.06 256.81 1,512,000
Apr 28, 2022 262.30 274.71 262.12 272.33 264.85 1,482,500
Apr 27, 2022 255.39 263.10 255.19 259.64 252.51 1,442,500
Apr 26, 2022 265.95 266.08 254.77 254.77 247.78 1,352,000
Apr 25, 2022 263.04 268.78 257.76 268.22 260.86 1,404,600
Apr 22, 2022 273.46 275.96 263.54 264.04 256.79 1,495,500
Apr 21, 2022 280.89 283.61 271.20 271.95 264.49 948,600
Apr 20, 2022 283.13 285.79 277.82 278.26 270.62 1,571,800
Apr 19, 2022 262.38 276.22 262.38 274.56 267.02 1,780,800
Apr 18, 2022 263.11 266.29 262.40 264.12 256.87 1,091,500
Apr 14, 2022 267.00 270.70 263.69 263.87 256.63 1,552,800
Apr 13, 2022 263.85 267.66 262.43 266.58 259.26 967,500
Apr 12, 2022 265.19 269.66 261.21 262.70 255.49 1,286,400
Apr 11, 2022 264.00 266.02 260.55 262.28 255.08 1,314,500
Apr 8, 2022 267.64 270.45 266.25 266.64 259.32 1,078,900
Apr 7, 2022 267.87 271.37 262.94 267.02 259.69 1,789,300
Apr 6, 2022 268.61 268.61 261.04 264.73 257.46 2,039,900
Apr 5, 2022 274.09 276.78 271.55 272.66 265.18 1,016,200
Apr 4, 2022 274.32 279.60 272.23 278.62 270.97 1,293,900
Apr 1, 2022 275.21 276.93 272.12 274.41 266.88 1,190,200
Mar 31, 2022 278.58 279.42 272.32 272.32 264.85 1,437,200
Mar 30, 2022 283.13 283.50 277.21 279.16 271.50 1,194,400
Mar 29, 2022 288.33 289.59 281.68 284.93 277.11 1,210,800
Mar 28, 2022 276.67 277.77 271.88 277.62 270.00 1,071,100
Mar 25, 2022 278.91 280.53 272.56 274.89 267.34 982,000
Mar 24, 2022 275.87 276.80 273.07 276.68 269.09 836,000
Mar 23, 2022 279.31 280.99 273.25 273.43 265.92 1,029,600
Mar 22, 2022 278.68 282.85 276.87 281.90 274.16 1,642,800
Mar 21, 2022 275.66 278.76 270.46 273.97 266.45 1,261,300
Mar 18, 2022 273.67 279.19 271.26 276.87 269.27 2,017,200
Mar 17, 2022 269.52 274.43 268.46 272.39 264.91 1,687,500
Mar 16, 2022 264.37 272.38 263.00 270.88 263.44 2,006,300
Mar 15, 2022 255.07 259.99 252.77 258.90 251.79 2,174,000
Mar 14, 2022 266.07 266.26 248.42 250.38 243.51 2,877,600
Mar 11, 2022 278.12 279.00 264.07 264.23 256.98 1,857,900
Mar 10, 2022 274.83 276.14 269.95 273.36 265.86 1,513,400
Mar 9, 2022 282.98 283.94 276.10 277.68 270.06 1,435,900
Mar 8, 2022 262.55 279.07 262.23 269.84 262.43 2,624,600
Mar 7, 2022 285.08 285.51 262.81 263.87 256.63 2,455,500
Mar 4, 2022 286.78 289.70 283.85 285.69 277.85 1,612,400
Mar 3, 2022 294.40 295.98 286.02 292.20 284.18 1,559,600
Mar 2, 2022 289.47 294.05 287.75 291.75 283.74 1,062,200
Mar 1, 2022 294.99 294.99 282.37 285.59 277.75 2,020,400
Feb 28, 2022 295.52 298.19 292.52 296.33 288.20 1,517,600
Feb 25, 2022 0.60 Dividend
Feb 25, 2022 294.76 300.74 293.05 300.33 292.09 926,700
Feb 24, 2022 281.98 293.67 279.37 293.13 284.50 1,998,400
Feb 23, 2022 300.05 300.12 290.58 290.93 282.37 1,399,700
Feb 22, 2022 300.00 301.76 293.55 295.68 286.98 1,930,800
Feb 18, 2022 305.12 307.12 300.85 302.99 294.07 1,024,800
Feb 17, 2022 307.10 309.99 303.38 304.29 295.33 1,036,200
Feb 16, 2022 306.00 310.12 302.93 308.65 299.56 983,900
Feb 15, 2022 309.73 311.59 306.12 307.53 298.48 1,327,900
Feb 14, 2022 300.77 305.14 299.65 303.85 294.90 1,352,400
Feb 11, 2022 313.31 315.50 300.10 300.77 291.92 1,982,000
Feb 10, 2022 313.57 319.32 310.82 315.61 306.32 1,418,200
Feb 9, 2022 319.68 324.70 317.04 320.04 310.62 1,321,000
Feb 8, 2022 311.14 315.50 310.11 315.08 305.80 1,247,400
Feb 7, 2022 315.53 318.52 311.42 314.43 305.17 1,341,300
Feb 4, 2022 309.88 316.96 305.02 313.35 304.13 2,579,300
Feb 3, 2022 304.82 317.97 299.95 303.12 294.20 2,395,200
Feb 2, 2022 317.27 319.53 312.20 319.17 309.77 2,246,700
Feb 1, 2022 312.04 316.24 308.79 315.02 305.75 1,726,800
Jan 31, 2022 302.58 311.82 302.58 311.79 302.61 1,514,700
Jan 28, 2022 294.90 304.15 292.01 303.79 294.85 1,938,300
Jan 27, 2022 298.14 304.89 294.24 298.19 289.41 2,220,900
Jan 26, 2022 298.43 304.44 289.14 292.57 283.96 1,834,700
Jan 25, 2022 297.85 300.30 292.94 294.21 285.55 1,816,500
Jan 24, 2022 294.00 303.73 283.54 301.79 292.91 2,642,500
Jan 21, 2022 300.00 302.57 296.76 297.02 288.28 2,239,800
Jan 20, 2022 311.37 315.77 300.06 301.06 292.20 2,036,300
Jan 19, 2022 314.89 319.07 309.01 309.52 300.41 2,036,700
Jan 18, 2022 314.70 317.15 309.42 310.95 301.80 2,446,100
Jan 14, 2022 330.39 331.16 318.64 322.05 312.57 2,548,000
Jan 13, 2022 345.55 346.79 331.99 334.38 324.54 1,255,800
Jan 12, 2022 343.97 349.45 342.35 345.55 335.38 1,589,800
Jan 11, 2022 336.00 340.95 331.57 340.57 330.54 1,029,700
Jan 10, 2022 349.50 349.60 333.36 335.89 326.00 1,863,400
Jan 7, 2022 355.00 357.46 350.07 354.93 344.48 936,500
Jan 6, 2022 357.00 357.57 353.00 355.39 344.93 1,096,200
Jan 5, 2022 367.00 368.66 356.10 356.11 345.63 2,075,000
Jan 4, 2022 372.11 373.98 368.14 371.86 360.91 1,012,700
Jan 3, 2022 368.49 374.20 366.91 370.29 359.39 1,026,700
Dec 31, 2021 367.66 371.34 367.45 370.20 359.30 613,000
Dec 30, 2021 370.00 372.36 367.10 367.34 356.53 505,200
Dec 29, 2021 367.80 371.73 367.40 370.08 359.18 573,400
Dec 28, 2021 369.94 370.83 367.59 367.80 356.97 539,300
Dec 27, 2021 366.00 369.79 366.00 369.27 358.40 553,000
Dec 23, 2021 361.90 367.95 361.90 365.99 355.22 898,100
Dec 22, 2021 353.31 361.91 353.25 361.70 351.05 1,058,500
Dec 21, 2021 348.98 353.91 347.30 352.75 342.37 992,000
Dec 20, 2021 342.20 346.15 340.14 345.54 335.37 1,125,100
Dec 17, 2021 360.16 361.73 343.45 345.96 335.78 2,557,000
Dec 16, 2021 366.72 369.24 360.22 362.68 352.00 1,389,000
Dec 15, 2021 356.25 365.33 355.05 365.12 354.37 1,040,200
Dec 14, 2021 358.00 358.00 352.87 356.76 346.26 1,139,900
Dec 13, 2021 360.19 362.47 357.94 360.34 349.73 1,116,500
Dec 10, 2021 359.18 362.70 355.31 361.39 350.75 841,800
Dec 9, 2021 355.38 361.02 355.17 355.84 345.36 994,000
Dec 8, 2021 353.60 357.00 351.23 356.15 345.67 944,200
Dec 7, 2021 347.25 357.74 347.25 353.64 343.23 1,344,200
Dec 6, 2021 337.58 343.71 337.33 341.55 331.49 1,354,900
Dec 3, 2021 339.30 347.35 330.19 335.30 325.43 1,463,700
Dec 2, 2021 327.66 336.51 326.51 334.67 324.82 1,047,100
Dec 1, 2021 335.00 337.09 325.10 325.33 315.75 1,308,100
Nov 30, 2021 338.33 338.48 331.15 332.07 322.29 3,478,700
Nov 29, 2021 0.60 Dividend
Nov 29, 2021 336.89 342.40 334.48 340.05 330.04 1,775,700
Nov 26, 2021 341.48 345.84 334.07 334.35 323.92 1,381,400
Nov 24, 2021 348.41 350.58 346.75 349.21 338.32 1,016,500
Nov 23, 2021 349.13 351.11 346.09 349.76 338.85 1,106,700
Nov 22, 2021 353.99 357.82 350.26 350.47 339.54 1,034,300
Nov 19, 2021 350.35 354.93 346.25 352.85 341.85 1,556,800
Nov 18, 2021 347.97 348.50 342.04 347.20 336.37 1,845,500
Nov 17, 2021 352.85 356.51 348.80 354.46 343.41 1,201,800
Nov 16, 2021 347.95 351.82 347.19 350.32 339.40 797,800
Nov 15, 2021 347.11 350.68 346.61 348.07 337.22 1,045,200
Nov 12, 2021 346.25 346.85 343.53 346.72 335.91 1,065,100
Nov 11, 2021 345.76 347.59 340.46 344.41 333.67 863,400
Nov 10, 2021 345.45 350.98 343.52 345.11 334.35 1,031,300
Nov 9, 2021 349.03 349.67 345.57 347.07 336.25 673,500
Nov 8, 2021 351.08 353.45 345.13 349.39 338.50 795,700
Nov 5, 2021 340.66 350.37 340.13 349.50 338.60 1,317,800
Nov 4, 2021 342.00 342.00 336.99 339.75 329.16 842,400
Nov 3, 2021 335.00 341.25 331.06 340.38 329.77 1,500,800
Nov 2, 2021 316.17 341.68 313.41 338.62 328.06 2,683,500
Nov 1, 2021 326.50 328.19 320.36 325.15 315.01 1,256,600
Oct 29, 2021 323.74 327.02 322.65 324.33 314.22 1,135,600
Oct 28, 2021 325.85 327.30 323.73 325.50 315.35 942,200
Oct 27, 2021 332.23 333.26 325.17 325.37 315.22 773,000
Oct 26, 2021 331.00 333.66 329.43 331.05 320.73 1,201,000
Oct 25, 2021 327.52 330.98 323.24 330.06 319.77 1,412,700
Oct 22, 2021 318.38 328.86 318.31 327.64 317.42 1,447,500
Oct 21, 2021 305.99 319.24 305.23 317.77 307.86 1,956,600
Oct 20, 2021 314.89 314.98 303.99 304.25 294.76 2,832,500
Oct 19, 2021 317.71 319.08 310.51 312.43 302.69 1,228,400
Oct 18, 2021 316.35 318.82 314.71 318.36 308.43 851,200
Oct 15, 2021 321.95 322.54 318.78 320.82 310.82 835,000
Oct 14, 2021 317.71 321.95 317.56 319.54 309.58 946,300
Oct 13, 2021 310.39 316.17 309.68 315.01 305.19 1,008,700
Oct 12, 2021 310.62 313.68 307.82 309.08 299.44 845,200
Oct 11, 2021 311.94 314.71 309.41 309.96 300.30 775,100
Oct 8, 2021 315.63 316.09 311.46 311.71 301.99 588,500
Oct 7, 2021 316.35 319.37 314.19 314.79 304.97 800,100
Oct 6, 2021 307.05 313.98 306.82 313.55 303.77 1,063,100
Oct 5, 2021 309.92 316.24 307.55 313.18 303.41 1,616,700
Oct 4, 2021 308.95 311.16 302.30 306.20 296.65 1,325,800
Oct 1, 2021 303.48 312.27 301.67 310.68 300.99 1,356,200
Sep 30, 2021 307.93 308.38 299.76 299.93 290.58 1,685,900
Sep 29, 2021 310.24 310.93 305.49 306.40 296.85 990,900
Sep 28, 2021 316.95 317.96 308.00 309.54 299.89 1,168,100
Sep 27, 2021 318.98 322.30 318.02 318.68 308.74 755,500
Sep 24, 2021 319.96 321.55 317.96 320.65 310.65 890,800
Sep 23, 2021 321.00 324.46 320.74 321.32 311.30 1,251,600
Sep 22, 2021 314.37 320.46 312.61 318.56 308.63 1,431,400
Sep 21, 2021 313.00 315.18 311.25 311.58 301.86 953,200
Sep 20, 2021 311.46 313.60 308.07 310.60 300.92 1,881,000
Sep 17, 2021 320.72 323.59 318.55 319.88 309.91 1,663,100
Sep 16, 2021 325.51 326.02 320.10 323.13 313.05 1,019,900
Sep 15, 2021 331.00 331.63 323.04 326.25 316.08 1,685,900
Sep 14, 2021 333.88 334.01 330.03 330.82 320.50 842,900
Sep 13, 2021 338.67 338.89 329.23 332.93 322.55 825,600
Sep 10, 2021 341.27 341.61 335.44 335.71 325.24 612,900
Sep 9, 2021 337.31 338.71 336.67 337.49 326.97 894,000
Sep 8, 2021 336.98 337.66 333.32 336.76 326.26 899,900
Sep 7, 2021 341.27 342.35 335.33 337.57 327.04 971,500
Sep 3, 2021 343.18 344.67 340.49 341.83 331.17 739,100
Sep 2, 2021 345.56 347.82 342.62 344.06 333.33 694,000
Sep 1, 2021 341.70 347.32 341.24 344.31 333.57 684,500
Aug 31, 2021 344.06 344.78 340.12 340.49 329.87 1,268,000
Aug 30, 2021 0.53 Dividend
Aug 30, 2021 342.25 344.90 342.25 343.48 332.77 863,600
Aug 27, 2021 337.68 341.79 336.60 340.82 329.68 869,400
Aug 26, 2021 337.34 339.18 335.45 336.49 325.49 607,000
Aug 25, 2021 339.74 340.25 334.53 335.32 324.36 781,800
Aug 24, 2021 336.45 338.96 334.28 337.60 326.56 654,400
Aug 23, 2021 332.24 339.99 331.75 336.29 325.30 1,092,300
Aug 20, 2021 327.25 330.69 326.85 330.18 319.39 958,500
Aug 19, 2021 319.08 330.81 317.05 327.40 316.70 2,329,300
Aug 18, 2021 319.54 322.78 317.94 319.08 308.65 1,696,700
Aug 17, 2021 326.00 326.67 320.77 322.60 312.05 1,078,700
Aug 16, 2021 326.45 328.43 322.79 327.98 317.26 1,059,100
Aug 13, 2021 326.13 328.17 326.02 326.60 315.92 649,000
Aug 12, 2021 327.21 328.19 324.62 326.78 316.10 668,100
Aug 11, 2021 328.00 329.78 326.34 327.59 316.88 555,500
Aug 10, 2021 327.00 327.76 324.19 327.72 317.01 531,800
Aug 9, 2021 328.84 328.84 325.32 326.47 315.80 726,100
Aug 6, 2021 329.99 330.41 327.82 328.83 318.08 550,200
Aug 5, 2021 327.58 330.01 326.37 328.69 317.95 769,100
Aug 4, 2021 326.55 327.90 324.61 325.78 315.13 806,700
Aug 3, 2021 328.19 328.30 324.42 327.54 316.83 687,400
Aug 2, 2021 332.27 333.82 327.17 327.67 316.96 1,059,700
Jul 30, 2021 333.33 335.81 332.16 333.83 322.92 718,900
Jul 29, 2021 332.72 336.56 332.08 333.59 322.69 843,700
Jul 28, 2021 331.49 331.83 329.68 330.87 320.05 652,800
Jul 27, 2021 332.65 332.83 327.93 329.78 319.00 989,500
Jul 26, 2021 332.73 333.71 330.36 333.32 322.42 747,600
Jul 23, 2021 326.84 333.68 326.84 333.55 322.65 771,800
Jul 22, 2021 322.70 326.83 320.74 326.58 315.90 761,100
Jul 21, 2021 325.04 325.63 322.57 323.08 312.52 675,600
Jul 20, 2021 316.54 325.02 316.11 323.45 312.88 787,800
Jul 19, 2021 319.97 321.68 313.71 316.11 305.78 1,352,400
Jul 16, 2021 328.38 328.65 323.59 324.49 313.88 687,300
Jul 15, 2021 326.20 327.59 324.11 326.96 316.27 853,400
Jul 14, 2021 324.99 326.77 323.41 326.56 315.89 1,473,000
Jul 13, 2021 320.00 322.80 319.90 320.63 310.15 858,100
Jul 12, 2021 317.23 322.22 316.81 320.48 310.00 834,700
Jul 9, 2021 314.86 318.09 314.07 317.87 307.48 628,100
Jul 8, 2021 314.71 314.87 307.86 313.57 303.32 1,512,500
Jul 7, 2021 320.21 321.90 318.90 319.15 308.72 735,300
Jul 6, 2021 317.43 320.43 316.84 319.04 308.61 1,058,300
Jul 2, 2021 317.57 318.93 316.32 317.56 307.18 620,100
Jul 1, 2021 320.00 320.26 315.86 317.08 306.72 1,194,400
Jun 30, 2021 315.28 318.79 315.07 318.08 307.68 1,076,000
Jun 29, 2021 314.32 318.34 314.31 317.51 307.13 926,800
Jun 28, 2021 317.34 317.79 313.60 314.54 304.26 1,406,500
Jun 25, 2021 310.00 316.99 309.34 315.95 305.62 2,123,100
Jun 24, 2021 303.60 308.92 302.31 308.70 298.61 1,797,100
Jun 23, 2021 300.00 303.36 299.38 302.38 292.50 875,300
Jun 22, 2021 301.27 301.72 299.91 300.51 290.69 711,300
Jun 21, 2021 297.57 301.80 296.66 301.48 291.63 980,200
Jun 18, 2021 299.83 300.80 294.50 295.88 286.21 1,900,700
Jun 17, 2021 298.19 301.75 295.38 299.90 290.10 1,671,600
Jun 16, 2021 303.69 304.14 297.53 299.00 289.23 1,151,300
Jun 15, 2021 303.30 306.25 302.45 302.81 292.91 948,300
Jun 14, 2021 300.23 304.11 300.02 303.22 293.31 1,126,100
Jun 11, 2021 299.99 301.42 298.83 300.22 290.41 901,600
Jun 10, 2021 299.34 299.70 297.33 298.28 288.53 843,300
Jun 9, 2021 298.79 300.47 297.60 297.84 288.10 896,300
Jun 8, 2021 303.73 304.37 299.92 300.02 290.21 815,000
Jun 7, 2021 303.18 303.88 301.53 302.96 293.06 814,000
Jun 4, 2021 304.70 305.11 301.32 303.35 293.43 903,400
Jun 3, 2021 302.12 303.52 299.02 302.88 292.98 1,100,300
Jun 2, 2021 304.64 306.63 302.83 303.66 293.73 810,600
Jun 1, 2021 308.00 309.49 301.55 304.08 294.14 1,342,900
May 28, 2021 304.80 307.30 304.63 306.52 296.50 896,500
May 27, 2021 0.53 Dividend
May 27, 2021 305.94 306.44 303.18 303.55 293.63 1,860,300
May 26, 2021 306.67 307.66 305.37 305.84 295.33 1,019,400
May 25, 2021 304.00 307.34 303.53 305.19 294.70 1,222,100
May 24, 2021 297.64 304.16 297.54 302.46 292.07 941,600
May 21, 2021 298.68 300.96 296.60 296.75 286.55 986,900
May 20, 2021 298.85 301.61 297.15 297.97 287.73 1,156,600
May 19, 2021 295.14 298.45 294.15 298.43 288.17 989,700
May 18, 2021 296.76 299.24 294.75 296.20 286.02 1,182,700
May 17, 2021 295.75 297.06 293.25 296.64 286.45 1,010,200
May 14, 2021 293.37 297.90 292.59 296.48 286.29 835,300
May 13, 2021 293.17 294.25 288.97 291.02 281.02 913,200
May 12, 2021 293.05 293.61 287.83 290.07 280.10 1,480,200
May 11, 2021 295.19 297.09 291.31 294.81 284.68 1,678,600
May 10, 2021 305.00 305.95 298.17 298.39 288.14 901,500
May 7, 2021 299.90 305.83 298.60 303.35 292.93 1,221,300
May 6, 2021 295.02 299.80 293.68 299.35 289.06 1,121,000
May 5, 2021 295.76 297.16 292.07 294.21 284.10 2,690,200
May 4, 2021 293.49 302.64 289.66 302.11 291.73 3,272,600
May 3, 2021 302.39 304.38 286.58 288.93 279.00 5,039,900
Apr 30, 2021 316.70 317.65 313.32 313.80 303.02 1,637,400
Apr 29, 2021 315.43 318.34 314.98 316.75 305.87 1,162,200
Apr 28, 2021 316.00 317.01 314.50 315.50 304.66 855,500
Apr 27, 2021 316.25 316.95 312.62 315.50 304.66 1,043,300
Apr 26, 2021 313.41 317.46 312.95 316.25 305.38 833,900
Apr 23, 2021 312.43 316.29 312.14 313.79 303.01 717,500
Apr 22, 2021 311.36 314.87 310.37 312.09 301.37 778,200
Apr 21, 2021 310.00 311.41 308.12 309.87 299.22 800,100
Apr 20, 2021 308.12 309.44 305.55 309.43 298.80 904,500
Apr 19, 2021 310.84 311.83 307.26 309.18 298.56 1,006,000
Apr 16, 2021 309.77 313.72 306.47 312.29 301.56 1,769,900
Apr 15, 2021 306.15 310.05 304.57 305.13 294.64 936,500
Apr 14, 2021 304.88 306.15 303.37 304.39 293.93 776,800
Apr 13, 2021 301.55 304.42 299.69 303.00 292.59 863,600
Apr 12, 2021 302.90 303.99 301.68 303.22 292.80 780,700
Apr 9, 2021 297.61 302.18 296.74 302.12 291.74 690,200
Apr 8, 2021 295.00 298.87 295.00 298.58 288.32 846,400
Apr 7, 2021 295.59 295.94 293.97 295.13 284.99 905,600
Apr 6, 2021 295.60 299.74 294.99 295.00 284.86 1,179,800
Apr 5, 2021 293.68 296.88 292.22 295.27 285.12 1,035,600
Apr 1, 2021 290.79 294.01 289.02 292.33 282.28 965,400
Mar 31, 2021 296.28 297.99 290.84 290.85 280.86 1,209,800
Mar 30, 2021 289.68 296.18 289.68 295.13 284.99 1,022,300
Mar 29, 2021 292.02 295.98 290.18 290.53 280.55 1,327,800
Mar 26, 2021 287.39 292.77 284.45 292.31 282.27 1,477,500
Mar 25, 2021 283.28 286.70 281.06 286.16 276.33 1,275,500
Mar 24, 2021 289.71 291.81 284.77 284.98 275.19 1,509,000
Mar 23, 2021 283.90 286.13 280.04 281.28 271.61 1,638,800
Mar 22, 2021 286.89 288.82 284.90 286.18 276.35 1,563,700
Mar 19, 2021 287.08 289.16 284.06 285.22 275.42 4,516,800
Mar 18, 2021 289.26 290.27 284.52 286.99 277.13 1,381,200
Mar 17, 2021 289.13 293.30 288.02 290.74 280.75 1,028,900
Mar 16, 2021 290.40 293.97 288.47 288.92 278.99 830,200
Mar 15, 2021 289.34 291.00 286.98 289.55 279.60 1,417,400
Mar 12, 2021 292.55 294.06 288.86 289.21 279.27 1,082,500
Mar 11, 2021 289.45 293.59 287.34 291.64 281.62 1,554,100
Mar 10, 2021 281.77 286.59 281.30 285.25 275.45 1,663,900
Mar 9, 2021 284.73 285.58 279.36 280.02 270.40 2,465,200
Mar 8, 2021 283.00 286.50 278.28 280.07 270.45 2,632,500
Mar 5, 2021 287.86 293.74 285.44 292.89 282.83 1,269,000
Mar 4, 2021 289.59 291.69 283.72 285.19 275.39 1,655,300
Mar 3, 2021 289.57 293.96 288.84 289.54 279.59 1,928,900
Mar 2, 2021 294.20 297.70 289.36 289.54 279.59 1,305,600
Mar 1, 2021 290.78 295.81 289.40 293.95 283.85 1,046,500
Feb 26, 2021 289.89 290.74 284.14 285.86 276.04 1,334,600
Feb 25, 2021 0.53 Dividend
Feb 25, 2021 292.02 294.18 288.03 289.62 279.67 1,008,900
Feb 24, 2021 288.57 298.31 288.57 294.34 283.71 1,511,600
Feb 23, 2021 284.48 294.98 283.14 291.90 281.36 1,629,400
Feb 22, 2021 283.98 289.84 283.62 285.45 275.14 1,014,300
Feb 19, 2021 287.99 290.00 284.69 285.16 274.86 898,600
Feb 18, 2021 287.68 289.44 286.76 287.96 277.56 910,100
Feb 17, 2021 296.00 296.09 289.02 289.59 279.13 1,470,100
Feb 16, 2021 291.96 297.55 290.90 295.74 285.06 1,862,300
Feb 12, 2021 288.87 291.00 284.65 290.25 279.77 1,680,800
Feb 11, 2021 283.92 290.24 282.57 289.76 279.30 1,490,800
Feb 10, 2021 282.26 288.49 281.00 284.40 274.13 1,624,800
Feb 9, 2021 279.11 281.56 274.41 279.35 269.26 1,364,800
Feb 8, 2021 280.25 284.66 277.90 280.54 270.41 2,477,700
Feb 5, 2021 275.69 276.94 267.55 272.81 262.96 3,129,800
Feb 4, 2021 250.00 253.96 244.70 253.05 243.91 2,119,700
Feb 3, 2021 246.78 249.48 246.27 248.62 239.64 1,054,300
Feb 2, 2021 242.83 249.29 242.83 246.86 237.95 1,277,900
Feb 1, 2021 238.83 243.29 237.73 241.85 233.12 1,470,900
Jan 29, 2021 243.58 243.61 235.81 236.65 228.11 1,160,500
Jan 28, 2021 237.82 247.22 236.27 245.08 236.23 1,503,200
Jan 27, 2021 242.53 243.51 231.97 235.85 227.34 2,597,300
Jan 26, 2021 249.72 250.21 244.80 245.31 236.45 989,000
Jan 25, 2021 250.24 252.20 247.41 250.02 240.99 1,072,000
Jan 22, 2021 255.63 256.23 249.72 249.83 240.81 1,161,500
Jan 21, 2021 254.91 258.89 253.69 255.27 246.05 835,800
Jan 20, 2021 251.79 255.69 246.00 255.22 246.01 1,294,800
Jan 19, 2021 249.00 250.11 245.88 248.44 239.47 1,714,800
Jan 15, 2021 249.50 251.14 248.13 249.13 240.14 2,122,400
Jan 14, 2021 258.38 258.40 249.76 250.02 240.99 1,072,500
Jan 13, 2021 253.79 258.66 252.56 256.66 247.39 1,178,100
Jan 12, 2021 257.76 259.50 255.25 255.41 246.19 1,254,000
Jan 11, 2021 258.70 259.70 256.03 258.11 248.79 904,000
Jan 8, 2021 260.03 261.07 257.45 260.73 251.32 939,900
Jan 7, 2021 261.10 261.55 256.89 258.27 248.95 891,000
Jan 6, 2021 256.52 261.31 256.30 258.34 249.01 1,295,000
Jan 5, 2021 254.99 258.96 254.96 258.83 249.49 1,387,800
Jan 4, 2021 261.05 264.65 253.51 254.99 245.78 1,909,900
Dec 31, 2020 262.92 266.66 262.01 266.19 256.58 700,600
Dec 30, 2020 263.41 264.28 261.85 262.62 253.14 555,100
Dec 29, 2020 266.95 267.20 262.67 262.75 253.26 732,300
Dec 28, 2020 264.37 264.85 262.44 263.82 254.30 622,500
Dec 24, 2020 261.32 261.63 259.93 260.95 251.53 285,500
Dec 23, 2020 258.58 261.81 256.94 259.63 250.26 600,500
Dec 22, 2020 254.95 258.96 254.55 257.46 248.16 940,700
Dec 21, 2020 256.72 257.54 250.79 254.52 245.33 1,931,100
Dec 18, 2020 265.19 267.04 259.30 261.31 251.88 2,868,000
Dec 17, 2020 258.62 265.55 258.62 263.83 254.30 2,341,300
Dec 16, 2020 251.54 259.17 250.46 258.68 249.34 1,659,000
Dec 15, 2020 250.06 252.12 247.50 250.40 241.36 1,260,200
Dec 14, 2020 248.40 249.76 246.87 247.45 238.52 1,278,500
Dec 11, 2020 245.76 247.95 243.99 245.75 236.88 778,900
Dec 10, 2020 246.92 248.56 245.34 246.53 237.63 1,042,600
Dec 9, 2020 248.09 249.32 245.33 246.65 237.75 1,228,400
Dec 8, 2020 244.78 249.03 244.22 248.48 239.51 1,018,600
Dec 7, 2020 242.89 246.10 242.01 245.76 236.89 1,022,900
Dec 4, 2020 245.93 246.61 241.56 244.12 235.31 1,140,000
Dec 3, 2020 244.38 248.12 244.12 245.46 236.60 1,019,200
Dec 2, 2020 245.10 247.35 244.21 245.32 236.46 932,300
Dec 1, 2020 250.24 250.85 245.55 247.17 238.25 1,523,300
Nov 30, 2020 243.83 245.98 240.25 245.32 236.46 3,488,100
Nov 27, 2020 0.53 Dividend
Nov 27, 2020 246.36 247.05 242.02 245.94 237.06 631,300
Nov 25, 2020 247.21 248.83 246.37 246.85 237.43 1,074,400
Nov 24, 2020 241.03 246.71 240.65 245.81 236.43 1,424,700
Nov 23, 2020 241.49 241.94 237.62 239.70 230.55 1,677,100
Nov 20, 2020 242.37 244.37 240.05 240.56 231.38 1,327,100
Nov 19, 2020 245.95 246.87 238.93 241.92 232.69 2,594,500
Nov 18, 2020 257.42 257.75 250.23 250.32 240.76 1,160,500
Nov 17, 2020 255.22 259.47 254.14 256.95 247.14 990,500
Nov 16, 2020 258.75 259.77 252.87 258.34 248.48 1,291,800
Nov 13, 2020 250.00 255.60 249.61 255.11 245.37 919,500
Nov 12, 2020 247.88 250.78 246.94 249.49 239.97 888,300
Nov 11, 2020 249.39 251.08 247.45 248.23 238.75 1,251,900
Nov 10, 2020 246.72 250.23 246.20 247.35 237.91 1,478,600
Nov 9, 2020 248.97 256.07 246.00 246.21 236.81 1,912,900
Nov 6, 2020 238.11 239.86 235.33 238.64 229.53 945,500
Nov 5, 2020 231.00 237.63 229.74 236.86 227.82 1,397,400
Nov 4, 2020 226.83 230.91 225.47 227.75 219.06 976,500
Nov 3, 2020 226.06 227.55 221.46 224.79 216.21 1,654,800
Nov 2, 2020 233.54 237.82 220.42 223.85 215.31 2,442,300
Oct 30, 2020 221.50 224.90 216.25 219.66 211.28 1,411,700
Oct 29, 2020 220.55 225.31 219.12 223.14 214.62 1,039,900
Oct 28, 2020 226.81 227.60 220.40 220.55 212.13 1,069,400
Oct 27, 2020 233.52 233.52 230.36 231.05 222.23 983,100
Oct 26, 2020 232.24 233.02 227.29 232.17 223.31 1,183,200
Oct 23, 2020 234.02 235.84 232.46 235.23 226.25 685,700
Oct 22, 2020 232.08 234.76 230.86 232.62 223.74 858,200
Oct 21, 2020 226.70 233.82 225.67 232.65 223.77 1,220,800
Oct 20, 2020 223.95 227.66 222.71 225.72 217.10 587,000
Oct 19, 2020 224.62 226.30 221.37 222.34 213.85 732,200
Oct 16, 2020 223.46 225.63 222.59 224.13 215.57 936,300
Oct 15, 2020 221.46 223.65 220.35 221.88 213.41 893,800
Oct 14, 2020 225.82 225.82 221.47 222.84 214.33 855,300
Oct 13, 2020 224.13 225.22 222.01 223.02 214.51 854,200
Oct 12, 2020 226.43 228.60 224.60 227.02 218.35 817,800
Oct 9, 2020 224.58 226.27 222.51 224.60 216.03 740,200
Oct 8, 2020 222.24 224.81 221.30 224.21 215.65 778,200
Oct 7, 2020 219.42 222.14 219.07 221.48 213.03 775,500
Oct 6, 2020 222.00 223.02 216.84 217.66 209.35 892,400
Oct 5, 2020 221.66 223.06 220.14 222.05 213.57 819,700
Oct 2, 2020 217.15 220.76 215.79 218.76 210.41 722,900
Oct 1, 2020 219.69 220.57 217.33 219.53 211.15 897,000
Sep 30, 2020 215.81 219.97 215.38 218.25 209.92 1,039,800
Sep 29, 2020 217.87 217.90 212.73 214.78 206.58 957,900
Sep 28, 2020 217.11 217.86 214.97 215.75 207.51 873,900
Sep 25, 2020 209.20 215.53 208.86 215.20 206.99 1,011,400
Sep 24, 2020 206.78 212.65 205.38 210.46 202.43 1,015,600
Sep 23, 2020 210.89 211.72 207.34 207.63 199.70 705,800
Sep 22, 2020 209.03 211.41 207.73 209.83 201.82 767,400
Sep 21, 2020 209.50 211.36 204.23 207.83 199.90 983,000
Sep 18, 2020 213.98 215.95 211.39 212.39 204.28 1,067,000
Sep 17, 2020 215.49 218.09 214.40 215.71 207.48 543,900
Sep 16, 2020 218.28 219.80 217.18 217.26 208.97 693,000
Sep 15, 2020 219.06 220.28 217.59 217.76 209.45 798,500
Sep 14, 2020 216.50 219.74 216.08 217.41 209.11 683,100
Sep 11, 2020 216.19 216.68 213.28 214.69 206.49 851,300
Sep 10, 2020 219.54 220.56 213.95 214.60 206.41 957,400
Sep 9, 2020 217.10 220.22 216.73 218.51 210.17 1,387,200
Sep 8, 2020 213.73 216.94 212.60 216.02 207.77 1,531,000
Sep 4, 2020 218.79 218.79 212.15 216.22 207.97 1,567,300
Sep 3, 2020 222.21 223.28 216.31 218.06 209.74 1,523,200
Sep 2, 2020 221.80 223.15 221.40 221.96 213.49 1,539,600
Sep 1, 2020 218.85 222.62 217.96 220.99 212.55 1,710,300
Aug 31, 2020 223.41 224.23 219.29 221.72 213.26 1,917,700
Aug 28, 2020 0.48 Dividend
Aug 28, 2020 216.20 223.54 216.20 222.93 214.42 1,372,900
Aug 27, 2020 216.80 217.98 215.85 216.41 207.69 1,018,700
Aug 26, 2020 215.00 217.85 214.78 216.68 207.95 1,469,600
Aug 25, 2020 213.13 215.56 210.83 215.43 206.75 954,200
Aug 24, 2020 211.77 215.69 210.92 212.57 204.00 1,727,900
Aug 21, 2020 201.78 207.93 200.56 207.01 198.67 3,228,200
Aug 20, 2020 197.86 200.00 194.14 198.27 190.28 4,320,600
Aug 19, 2020 213.11 214.35 210.84 212.50 203.93 1,296,400
Aug 18, 2020 213.15 214.67 212.61 213.29 204.69 964,200
Aug 17, 2020 213.98 214.52 212.42 213.97 205.35 905,700
Aug 14, 2020 211.88 212.75 211.38 212.09 203.54 851,700
Aug 13, 2020 214.00 217.32 212.26 213.37 204.77 1,192,200
Aug 12, 2020 208.00 212.80 206.69 211.50 202.98 1,382,400
Aug 11, 2020 206.07 208.32 205.64 207.26 198.91 1,057,300
Aug 10, 2020 199.55 205.00 199.10 204.49 196.25 923,800
Aug 7, 2020 198.87 200.49 198.23 199.99 191.93 1,312,000
Aug 6, 2020 200.86 200.86 197.40 199.24 191.21 945,000
Aug 5, 2020 200.00 202.40 199.03 201.24 193.13 1,226,200
Aug 4, 2020 198.23 200.00 196.42 199.42 191.38 847,500
Aug 3, 2020 199.16 199.68 197.45 198.17 190.18 947,100
Jul 31, 2020 193.03 197.79 192.35 197.54 189.58 1,557,200
Jul 30, 2020 189.59 193.87 187.75 193.03 185.25 1,640,500
Jul 29, 2020 192.60 193.37 190.32 190.88 183.19 1,371,300
Jul 28, 2020 191.65 193.21 190.44 192.60 184.84 933,100
Jul 27, 2020 192.34 193.54 191.05 192.84 185.07 855,500
Jul 24, 2020 192.68 193.99 190.29 191.75 184.02 965,300
Jul 23, 2020 196.78 197.65 193.45 194.10 186.28 774,600
Jul 22, 2020 194.34 195.87 193.26 195.57 187.69 624,300
Jul 21, 2020 197.53 197.91 194.16 194.47 186.63 769,900
Jul 20, 2020 196.98 197.27 195.20 196.34 188.43 648,600
Jul 17, 2020 200.10 200.23 197.39 198.00 190.02 1,014,100
Jul 16, 2020 198.62 199.45 197.39 199.14 191.11 938,200
Jul 15, 2020 198.89 201.53 197.98 199.53 191.49 1,610,800
Jul 14, 2020 189.02 196.16 188.67 195.88 187.98 1,355,800
Jul 13, 2020 190.76 193.24 189.20 189.74 182.09 862,100
Jul 10, 2020 188.25 190.24 186.50 189.69 182.04 804,300
Jul 9, 2020 188.89 191.21 187.52 187.81 180.24 996,400
Jul 8, 2020 188.47 189.46 185.48 188.61 181.01 1,474,200
Jul 7, 2020 191.88 191.88 188.99 189.12 181.50 1,670,600
Jul 6, 2020 194.00 194.71 189.96 192.02 184.28 1,507,000
Jul 2, 2020 192.56 193.37 190.74 191.61 183.89 846,600
Jul 1, 2020 189.76 190.94 188.51 189.33 181.70 828,500
Jun 30, 2020 185.58 189.23 185.10 188.68 181.08 1,339,500
Jun 29, 2020 185.27 185.80 183.91 185.65 178.17 892,700
Jun 26, 2020 188.35 189.60 183.34 184.14 176.72 1,488,400
Jun 25, 2020 186.58 187.85 183.22 186.95 179.41 2,111,200
Jun 24, 2020 193.50 193.99 187.22 187.75 180.18 1,832,000
Jun 23, 2020 193.61 195.28 192.26 194.31 186.48 1,267,500
Jun 22, 2020 191.16 193.45 189.43 192.26 184.51 1,478,500
Jun 19, 2020 199.90 199.90 190.12 190.30 182.63 2,418,200
Jun 18, 2020 194.37 196.97 193.72 196.15 188.24 910,300
Jun 17, 2020 195.86 197.82 194.60 195.19 187.32 1,074,400
Jun 16, 2020 196.73 198.88 193.50 196.20 188.29 920,600
Jun 15, 2020 188.06 191.58 185.59 191.44 183.72 822,100
Jun 12, 2020 191.74 193.72 187.91 191.38 183.67 1,865,200
Jun 11, 2020 196.37 196.67 188.88 189.20 181.57 1,241,200
Jun 10, 2020 201.50 201.95 199.47 200.43 192.35 788,100
Jun 9, 2020 203.04 203.68 200.01 200.72 192.63 1,058,900
Jun 8, 2020 203.50 205.39 201.92 204.84 196.58 1,211,900
Jun 5, 2020 203.30 206.52 201.51 205.17 196.90 1,404,900
Jun 4, 2020 203.17 203.85 200.14 201.12 193.01 1,288,000
Jun 3, 2020 204.68 205.00 201.73 203.24 195.05 1,405,400
Jun 2, 2020 200.67 203.26 199.67 202.68 194.51 1,582,800
Jun 1, 2020 199.16 201.72 198.43 200.43 192.35 1,452,100
May 29, 2020 192.14 198.80 191.98 197.47 189.51 2,937,300
May 28, 2020 194.27 199.05 192.19 192.48 184.72 2,096,900
May 27, 2020 189.85 193.86 188.42 193.56 185.76 2,088,800
May 26, 2020 183.79 186.79 182.48 186.43 178.92 2,354,000
May 22, 2020 178.62 178.90 176.89 178.20 171.02 1,031,800
May 21, 2020 179.79 181.00 177.35 177.88 170.71 1,269,700
May 20, 2020 176.50 179.83 176.19 179.75 172.51 3,102,000
May 19, 2020 178.27 178.95 174.48 174.58 167.54 1,711,100
May 18, 2020 171.99 179.17 171.99 178.25 171.07 1,704,300
May 15, 2020 163.74 170.78 163.03 169.41 162.58 2,507,300
May 14, 2020 160.00 164.69 158.25 164.19 157.57 1,712,400
May 13, 2020 166.85 168.45 162.01 162.76 156.20 1,742,900
May 12, 2020 170.91 172.89 168.44 168.55 161.76 1,242,500
May 11, 2020 172.00 172.82 169.81 169.95 163.10 1,345,200
May 8, 2020 175.18 176.00 172.52 173.15 166.17 1,368,200
May 7, 2020 172.42 173.27 169.84 171.94 165.01 1,399,800
May 6, 2020 170.50 173.39 169.11 169.52 162.69 1,315,600
May 5, 2020 176.17 176.89 169.71 169.94 163.09 1,535,600
May 4, 2020 171.53 175.76 170.34 174.38 167.35 1,348,500
May 1, 2020 170.58 179.44 170.58 172.54 165.59 2,190,300
Apr 30, 2020 176.66 179.86 174.60 176.40 169.29 2,442,200
Apr 29, 2020 171.38 178.62 171.11 176.86 169.73 2,431,100
Apr 28, 2020 168.71 170.73 167.81 168.92 162.11 1,923,100
Apr 27, 2020 167.73 168.14 163.48 165.30 158.64 2,083,900
Apr 24, 2020 163.33 168.00 162.41 166.31 159.61 1,278,600
Apr 23, 2020 164.97 168.91 162.53 162.75 156.19 1,976,400
Apr 22, 2020 163.89 167.26 163.53 165.98 159.29 1,190,500
Apr 21, 2020 165.01 166.60 160.86 161.11 154.62 1,247,600
Apr 20, 2020 171.94 172.97 166.62 167.79 161.03 1,805,600
Apr 17, 2020 167.15 175.05 166.32 174.26 167.24 4,430,900
Apr 16, 2020 158.41 162.37 156.31 161.87 155.35 3,303,800
Apr 15, 2020 160.00 162.99 156.74 157.79 151.43 2,103,800
Apr 14, 2020 166.08 167.33 162.63 165.00 158.35 3,991,400
Apr 13, 2020 164.13 164.13 159.72 162.22 155.68 1,937,100
Apr 9, 2020 167.98 169.24 163.79 164.83 158.19 2,976,800
Apr 8, 2020 163.55 166.76 162.13 165.73 159.05 1,749,000
Apr 7, 2020 165.34 166.64 162.34 163.17 156.59 1,827,100
Apr 6, 2020 158.32 162.00 157.03 160.50 154.03 1,792,900
Apr 3, 2020 148.57 154.39 147.16 154.08 147.87 1,589,400
Apr 2, 2020 151.81 155.12 147.34 149.21 143.20 1,888,700
Apr 1, 2020 153.03 155.53 151.06 153.38 147.20 1,822,200
Mar 31, 2020 163.55 163.62 158.49 159.34 152.92 2,209,200
Mar 30, 2020 160.38 167.92 160.13 165.23 158.57 1,890,000
Mar 27, 2020 167.48 168.79 159.07 160.68 154.20 1,882,100
Mar 26, 2020 169.60 176.48 166.17 172.98 166.01 2,553,700
Mar 25, 2020 158.89 174.82 156.65 167.76 161.00 2,988,000
Mar 24, 2020 151.08 159.73 147.27 157.83 151.47 2,702,900
Mar 23, 2020 149.78 151.97 140.32 144.38 138.56 2,868,200
Mar 20, 2020 158.55 159.25 148.97 151.00 144.91 3,681,100
Mar 19, 2020 150.53 163.09 139.84 156.51 150.20 4,292,300
Mar 18, 2020 143.18 157.00 137.01 156.24 149.94 4,214,500
Mar 17, 2020 151.41 159.45 140.94 153.74 147.54 3,612,800
Mar 16, 2020 150.50 156.49 146.98 148.98 142.98 3,512,100
Mar 13, 2020 165.29 172.55 157.11 172.22 165.28 2,880,600
Mar 12, 2020 159.80 166.68 152.47 157.35 151.01 3,958,500
Mar 11, 2020 182.51 184.55 169.56 172.51 165.56 3,040,400
Mar 10, 2020 182.87 187.69 177.51 187.38 179.83 2,340,300
Mar 9, 2020 179.40 182.36 174.93 177.90 170.73 3,035,900
Mar 6, 2020 184.45 193.12 183.28 191.95 184.21 2,384,600
Mar 5, 2020 189.17 193.14 187.45 189.62 181.98 2,851,600
Mar 4, 2020 192.28 193.62 186.82 193.40 185.60 2,815,600
Mar 3, 2020 192.63 195.64 186.83 188.39 180.80 3,149,900
Mar 2, 2020 185.02 193.78 182.62 193.33 185.54 3,350,100
Feb 28, 2020 176.77 183.73 176.44 183.60 176.20 4,077,000
Feb 27, 2020 0.48 Dividend
Feb 27, 2020 185.08 188.74 182.24 182.28 174.93 4,176,000
Feb 26, 2020 194.00 196.03 189.15 189.29 181.20 2,982,500
Feb 25, 2020 199.56 201.22 190.72 191.43 183.25 2,767,800
Feb 24, 2020 199.56 203.90 198.31 198.78 190.28 2,494,300
Feb 21, 2020 209.96 210.63 208.67 209.27 200.33 1,709,000
Feb 20, 2020 212.64 213.86 208.88 211.32 202.29 2,379,900
Feb 19, 2020 212.50 213.48 210.42 213.12 204.01 1,768,500
Feb 18, 2020 214.84 214.88 211.18 211.44 202.40 2,122,600
Feb 14, 2020 215.47 215.61 213.82 215.01 205.82 1,442,800
Feb 13, 2020 213.74 216.18 212.97 214.89 205.71 1,818,700
Feb 12, 2020 211.36 215.01 211.16 214.79 205.61 2,141,100
Feb 11, 2020 210.42 211.35 209.04 209.82 200.85 1,468,700
Feb 10, 2020 207.57 209.04 205.94 208.68 199.76 1,689,900
Feb 7, 2020 209.87 210.00 204.64 208.96 200.03 3,386,200
Feb 6, 2020 210.98 213.45 205.11 211.53 202.49 4,056,300
Feb 5, 2020 203.60 204.25 200.55 201.32 192.72 2,293,800
Feb 4, 2020 199.40 202.22 198.46 200.42 191.85 2,252,200
Feb 3, 2020 195.68 199.31 195.04 196.20 187.81 2,301,600
Jan 31, 2020 197.60 198.79 194.67 195.16 186.82 1,620,600
Jan 30, 2020 197.68 198.99 195.13 198.67 190.18 1,497,600
Jan 29, 2020 198.66 200.31 197.95 198.73 190.24 1,446,100
Jan 28, 2020 197.96 199.13 195.10 197.11 188.69 2,035,600
Jan 27, 2020 192.01 198.24 191.07 196.99 188.57 4,042,600
Jan 24, 2020 209.00 209.59 204.33 205.34 196.56 2,420,800
Jan 23, 2020 209.09 211.58 206.71 208.87 199.94 2,781,200
Jan 22, 2020 216.26 217.62 211.53 212.64 203.55 2,528,600
Jan 21, 2020 215.41 217.93 212.73 217.73 208.42 2,104,100
Jan 17, 2020 219.06 220.42 218.40 219.88 210.48 1,147,000
Jan 16, 2020 218.49 219.29 217.20 217.94 208.63 1,623,800
Jan 15, 2020 216.00 219.11 216.00 218.49 209.15 1,696,500
Jan 14, 2020 213.75 216.58 213.27 215.70 206.48 1,434,500
Jan 13, 2020 211.62 213.53 210.45 213.47 204.35 1,235,500
Jan 10, 2020 212.13 212.13 210.24 211.62 202.58 1,212,800
Jan 9, 2020 209.04 212.02 207.11 211.96 202.90 1,277,100
Jan 8, 2020 207.48 209.39 206.00 207.72 198.84 1,614,300
Jan 7, 2020 206.01 207.21 205.18 206.05 197.24 1,180,600
Jan 6, 2020 203.81 207.50 203.45 207.36 198.50 2,428,900
Jan 3, 2020 204.53 206.55 203.73 204.70 195.95 1,076,200
Jan 2, 2020 206.54 207.86 205.81 206.26 197.44 1,138,700
Dec 31, 2019 205.70 207.11 205.59 206.54 197.71 541,500
Dec 30, 2019 207.93 208.33 205.96 206.40 197.58 680,600
Dec 27, 2019 207.62 208.26 206.82 207.95 199.06 495,000
Dec 26, 2019 206.00 207.56 205.64 207.24 198.38 1,092,600
Dec 24, 2019 205.88 206.26 205.25 205.45 196.67 327,800
Dec 23, 2019 207.47 207.47 205.36 205.97 197.17 1,240,200
Dec 20, 2019 204.58 207.98 204.58 206.86 198.02 3,176,800
Dec 19, 2019 204.71 205.92 203.59 204.29 195.56 1,213,600
Dec 18, 2019 203.17 204.83 202.93 203.94 195.22 1,223,100
Dec 17, 2019 202.75 202.82 198.47 202.43 193.78 1,901,000
Dec 16, 2019 204.77 205.73 202.80 204.03 195.31 1,273,000
Dec 13, 2019 201.00 203.76 199.68 203.21 194.52 1,017,800
Dec 12, 2019 198.55 200.92 198.27 200.62 192.05 1,114,200
Dec 11, 2019 198.50 200.65 197.99 198.56 190.07 1,139,300
Dec 10, 2019 198.09 198.27 196.20 197.92 189.46 1,755,400
Dec 9, 2019 198.72 199.71 196.85 198.70 190.21 1,140,700
Dec 6, 2019 198.56 198.88 196.88 197.92 189.46 784,100
Dec 5, 2019 197.93 198.50 195.15 196.30 187.91 2,172,900
Dec 4, 2019 194.85 198.27 193.83 197.87 189.41 1,688,100
Dec 3, 2019 194.29 194.66 192.17 193.83 185.55 1,459,700
Dec 2, 2019 195.06 195.82 193.84 195.59 187.23 1,178,400
Nov 29, 2019 194.82 196.36 194.12 195.47 187.12 631,400
Nov 27, 2019 0.48 Dividend
Nov 27, 2019 195.37 196.43 194.49 195.96 187.58 1,500,200
Nov 26, 2019 195.43 196.45 193.90 195.42 186.61 1,761,600
Nov 25, 2019 193.90 195.00 192.39 194.70 185.92 1,115,200
Nov 22, 2019 192.75 193.74 192.05 193.18 184.47 864,000
Nov 21, 2019 194.47 195.83 191.77 192.74 184.05 1,610,900
Nov 20, 2019 195.35 196.51 192.22 195.27 186.47 1,725,200
Nov 19, 2019 193.35 196.14 192.84 196.10 187.26 1,270,600
Nov 18, 2019 191.17 193.44 191.01 192.89 184.19 1,678,900
Nov 15, 2019 191.71 192.30 190.19 190.99 182.38 1,365,700
Nov 14, 2019 188.88 191.76 188.46 191.50 182.87 1,501,100
Nov 13, 2019 187.96 189.04 186.30 188.08 179.60 1,017,600
Nov 12, 2019 187.81 189.05 187.19 187.95 179.48 1,037,500
Nov 11, 2019 187.35 188.00 186.08 187.26 178.82 809,800
Nov 8, 2019 187.71 188.87 185.97 187.27 178.83 932,900
Nov 7, 2019 187.69 189.08 186.36 187.14 178.70 1,476,600
Nov 6, 2019 185.04 187.54 184.41 187.06 178.63 1,363,100
Nov 5, 2019 182.64 185.36 181.68 184.00 175.70 1,687,700
Nov 4, 2019 187.11 187.31 179.76 181.75 173.55 2,322,100
Nov 1, 2019 187.34 188.64 183.63 186.58 178.17 1,709,800
Oct 31, 2019 186.33 187.92 180.05 186.27 177.87 4,410,600
Oct 30, 2019 192.70 194.64 192.01 193.27 184.56 2,993,000
Oct 29, 2019 186.05 193.44 185.53 190.46 181.87 2,569,000
Oct 28, 2019 187.17 187.99 185.34 185.71 177.34 1,689,400
Oct 25, 2019 187.00 190.38 186.41 188.63 180.12 1,490,100
Oct 24, 2019 187.16 188.86 186.30 187.57 179.11 1,451,200
Oct 23, 2019 185.15 188.11 184.94 185.90 177.52 1,606,300
Oct 22, 2019 187.57 189.70 184.46 185.10 176.75 1,587,200
Oct 21, 2019 185.00 187.49 184.84 185.71 177.34 2,219,700
Oct 18, 2019 186.65 186.94 183.84 185.53 177.16 3,567,000
Oct 17, 2019 193.81 195.59 187.51 187.70 179.24 1,914,700
Oct 16, 2019 192.55 192.77 189.02 192.74 184.05 1,166,200
Oct 15, 2019 193.10 194.46 190.99 191.09 182.47 1,241,700
Oct 14, 2019 194.20 195.16 191.02 192.83 184.14 860,900
Oct 11, 2019 191.59 195.75 190.64 193.85 185.11 1,200,900
Oct 10, 2019 191.00 191.79 188.58 189.69 181.14 2,292,000
Oct 9, 2019 190.57 192.67 189.72 191.10 182.48 1,338,600
Oct 8, 2019 193.26 193.99 188.67 189.09 180.56 1,443,200
Oct 7, 2019 197.90 198.96 195.05 195.22 186.42 1,117,900
Oct 4, 2019 194.20 198.46 194.20 198.14 189.21 969,500
Oct 3, 2019 192.21 194.58 191.67 193.70 184.97 1,352,300
Oct 2, 2019 195.40 196.00 191.32 192.03 183.37 1,456,000
Oct 1, 2019 198.92 201.42 196.37 197.25 188.36 1,183,800
Sep 30, 2019 195.56 199.51 195.56 198.95 189.98 1,321,500
Sep 27, 2019 197.22 197.45 194.55 196.33 187.48 998,800
Sep 26, 2019 193.98 196.24 193.68 195.34 186.53 951,200
Sep 25, 2019 195.00 195.83 192.69 193.38 184.66 1,123,600
Sep 24, 2019 195.40 198.58 194.31 195.00 186.21 1,656,000
Sep 23, 2019 192.66 194.69 191.55 193.00 184.30 979,400
Sep 20, 2019 192.77 194.79 191.84 191.91 183.26 2,212,600
Sep 19, 2019 191.77 194.32 191.77 192.92 184.22 1,263,600
Sep 18, 2019 191.45 192.25 189.82 192.02 183.36 1,270,500
Sep 17, 2019 193.40 194.45 191.12 191.34 182.71 1,596,500
Sep 16, 2019 193.53 194.41 190.34 192.55 183.87 1,747,700
Sep 13, 2019 195.45 197.75 193.58 194.82 186.04 1,746,600
Sep 12, 2019 199.90 200.98 197.02 197.22 188.33 1,439,400
Sep 11, 2019 198.48 199.99 197.10 197.27 188.37 1,334,200
Sep 10, 2019 203.76 204.00 198.00 199.46 190.47 2,317,200
Sep 9, 2019 207.00 207.16 204.44 205.40 196.14 1,823,000
Sep 6, 2019 205.08 207.50 204.99 207.03 197.69 1,899,900
Sep 5, 2019 205.70 206.79 203.55 204.98 195.74 2,111,900
Sep 4, 2019 201.47 203.97 199.14 202.72 193.58 2,422,600
Sep 3, 2019 196.76 199.61 196.60 199.49 190.49 2,012,200
Aug 30, 2019 202.87 203.43 196.34 197.99 189.06 2,365,700
Aug 29, 2019 0.43 Dividend
Aug 29, 2019 204.49 205.56 201.89 203.61 194.43 1,608,900
Aug 28, 2019 199.74 202.57 199.02 202.55 193.01 1,679,900
Aug 27, 2019 202.03 202.74 199.68 200.55 191.10 1,238,500
Aug 26, 2019 199.14 201.96 197.53 200.16 190.73 1,674,700
Aug 23, 2019 201.53 203.21 196.23 197.15 187.86 1,816,100
Aug 22, 2019 204.16 205.32 200.09 202.56 193.02 1,410,500
Aug 21, 2019 204.27 205.14 201.28 203.72 194.12 2,360,300
Aug 20, 2019 199.39 206.00 198.61 202.20 192.67 3,406,500
Aug 19, 2019 195.20 202.84 191.31 201.65 192.15 5,316,300
Aug 16, 2019 176.58 181.12 175.99 179.22 170.78 2,451,500
Aug 15, 2019 176.26 178.04 174.69 175.43 167.16 2,162,000
Aug 14, 2019 176.36 177.51 174.65 175.12 166.87 2,164,000
Aug 13, 2019 176.63 183.51 175.30 180.79 172.27 1,729,300
Aug 12, 2019 181.00 181.00 175.03 177.72 169.35 1,801,300
Aug 9, 2019 186.35 187.36 181.94 183.61 174.96 1,187,200
Aug 8, 2019 183.23 187.45 182.74 186.43 177.65 1,310,600
Aug 7, 2019 178.21 183.09 176.96 182.59 173.99 1,852,000
Aug 6, 2019 175.99 180.15 175.81 179.56 171.10 2,354,700
Aug 5, 2019 179.86 179.86 173.22 174.56 166.34 1,983,800
Aug 2, 2019 182.00 184.29 181.13 182.20 173.62 1,233,100
Aug 1, 2019 184.49 187.14 182.45 182.76 174.15 1,740,800
Jul 31, 2019 188.52 188.74 182.10 184.19 175.51 1,925,700
Jul 30, 2019 192.67 194.74 188.43 188.98 180.08 1,487,500
Jul 29, 2019 191.27 192.42 190.10 192.06 183.01 918,500
Jul 26, 2019 190.19 190.93 188.37 190.87 181.88 686,100
Jul 25, 2019 188.37 189.84 187.46 189.54 180.61 785,500
Jul 24, 2019 189.01 189.67 188.06 189.45 180.52 1,196,600
Jul 23, 2019 189.40 189.83 188.00 189.48 180.55 723,500
Jul 22, 2019 191.25 191.78 188.31 188.64 179.75 949,800
Jul 19, 2019 192.57 192.97 190.32 190.83 181.84 1,241,000
Jul 18, 2019 189.56 190.84 188.79 190.24 181.28 764,800
Jul 17, 2019 188.92 191.14 188.83 189.73 180.79 1,013,200
Jul 16, 2019 188.09 189.84 187.20 189.11 180.20 1,269,900
Jul 15, 2019 187.40 188.85 186.80 187.29 178.47 938,700
Jul 12, 2019 186.22 188.59 185.82 186.81 178.01 875,500
Jul 11, 2019 184.52 187.05 183.76 186.08 177.31 1,283,100
Jul 10, 2019 184.37 185.79 183.61 184.29 175.61 922,700
Jul 9, 2019 184.57 184.69 183.32 183.90 175.23 938,800
Jul 8, 2019 184.88 185.63 184.56 185.25 176.52 671,000
Jul 5, 2019 185.90 185.99 183.27 185.35 176.62 819,700
Jul 3, 2019 184.21 186.88 183.02 186.03 177.26 650,000
Jul 2, 2019 182.51 185.59 182.45 184.00 175.33 1,228,300
Jul 1, 2019 184.88 185.91 180.93 182.23 173.64 2,152,500
Jun 28, 2019 182.60 183.44 182.25 183.11 174.48 1,235,800
Jun 27, 2019 183.50 183.99 182.03 182.05 173.47 1,386,200
Jun 26, 2019 183.68 184.70 181.74 182.50 173.90 933,600
Jun 25, 2019 183.91 184.48 182.36 183.95 175.28 1,257,800
Jun 24, 2019 182.56 184.09 181.85 183.91 175.24 1,096,500
Jun 21, 2019 182.94 183.29 180.92 181.31 172.77 1,900,200
Jun 20, 2019 181.50 183.61 180.78 182.96 174.34 1,356,300
Jun 19, 2019 178.62 180.42 177.29 179.82 171.35 1,266,300
Jun 18, 2019 179.95 179.97 178.27 179.14 170.70 1,541,900
Jun 17, 2019 177.28 178.38 176.07 177.62 169.25 1,039,700
Jun 14, 2019 177.84 178.03 176.27 176.88 168.55 1,300,400
Jun 13, 2019 178.27 178.64 176.64 177.95 169.57 1,293,000
Jun 12, 2019 178.36 179.10 175.66 177.17 168.82 1,237,500
Jun 11, 2019 178.51 178.93 176.75 177.49 169.13 1,191,700
Jun 10, 2019 177.14 178.58 176.13 178.02 169.63 990,700
Jun 7, 2019 174.71 177.35 174.71 176.86 168.53 1,083,000
Jun 6, 2019 170.00 174.36 169.72 173.93 165.73 1,582,800
Jun 5, 2019 169.25 169.99 167.68 169.99 161.98 1,083,200
Jun 4, 2019 165.69 169.25 165.33 169.24 161.27 1,588,200
Jun 3, 2019 161.41 164.95 161.20 164.15 156.42 1,826,300
May 31, 2019 164.99 164.99 160.93 161.03 153.44 1,401,100
May 30, 2019 0.43 Dividend
May 30, 2019 164.41 166.10 164.04 165.61 157.81 1,132,900
May 29, 2019 166.15 166.15 161.57 164.05 155.91 1,529,500
May 28, 2019 164.94 169.81 164.94 166.62 158.35 1,776,200
May 24, 2019 166.68 166.90 164.34 165.16 156.97 1,290,300
May 23, 2019 166.16 166.88 163.28 165.53 157.32 1,480,400
May 22, 2019 168.43 169.00 167.25 167.57 159.26 1,155,100
May 21, 2019 168.54 169.17 167.26 168.14 159.80 1,194,400
May 20, 2019 167.09 168.44 165.63 167.38 159.08 1,428,500
May 17, 2019 168.83 171.84 167.58 167.62 159.30 1,769,800
May 16, 2019 170.00 172.99 168.19 170.70 162.23 1,714,500
May 15, 2019 166.80 170.17 166.55 169.97 161.54 1,353,000
May 14, 2019 165.55 167.68 165.26 167.00 158.71 1,850,400
May 13, 2019 161.50 165.25 160.83 165.10 156.91 2,437,600
May 10, 2019 164.50 165.64 161.48 164.35 156.20 2,617,700
May 9, 2019 166.00 166.00 162.91 165.33 157.13 1,896,500
May 8, 2019 167.12 168.80 166.24 166.75 158.48 2,149,500
May 7, 2019 168.81 169.08 165.47 167.29 158.99 2,514,000
May 6, 2019 170.82 172.62 169.00 170.05 161.61 2,166,200
May 3, 2019 171.03 174.63 169.75 174.43 165.78 1,314,400
May 2, 2019 168.80 170.46 166.69 170.25 161.80 2,323,900
May 1, 2019 179.99 180.20 169.83 170.30 161.85 3,354,900
Apr 30, 2019 172.65 172.96 171.18 171.81 163.29 1,797,600
Apr 29, 2019 172.33 173.21 171.25 172.46 163.90 1,301,200
Apr 26, 2019 170.99 172.76 170.46 172.50 163.94 819,900
Apr 25, 2019 170.71 170.93 169.38 170.39 161.94 738,600
Apr 24, 2019 170.84 171.53 169.55 170.42 161.96 730,200
Apr 23, 2019 169.77 171.80 169.63 171.11 162.62 1,122,000
Apr 22, 2019 170.02 170.72 168.27 169.92 161.49 978,800
Apr 18, 2019 169.84 171.39 169.48 170.33 161.88 1,131,500
Apr 17, 2019 170.72 170.80 168.13 169.53 161.12 1,425,300
Apr 16, 2019 168.01 170.00 167.36 169.84 161.41 1,332,800
Apr 15, 2019 167.31 168.14 166.14 167.10 158.81 1,077,300
Apr 12, 2019 168.55 169.47 167.18 167.52 159.21 1,215,600
Apr 11, 2019 167.68 168.32 166.73 168.04 159.70 1,601,200
Apr 10, 2019 164.61 166.83 163.94 166.52 158.26 977,000
Apr 9, 2019 164.40 164.77 163.28 163.85 155.72 1,062,400
Apr 8, 2019 163.68 164.93 163.04 164.82 156.64 1,091,000
Apr 5, 2019 163.46 163.98 162.91 163.50 155.39 733,900
Apr 4, 2019 164.82 165.00 162.60 163.07 154.98 852,800
Apr 3, 2019 163.45 164.83 163.01 164.28 156.13 897,200
Apr 2, 2019 164.23 164.70 162.47 163.22 155.12 805,400
Apr 1, 2019 165.78 166.92 164.12 164.77 156.59 1,080,600
Mar 29, 2019 164.74 165.76 164.22 165.55 157.34 1,062,100
Mar 28, 2019 163.27 165.33 163.27 164.42 156.26 944,700
Mar 27, 2019 161.85 163.28 161.49 162.90 154.82 1,220,300
Mar 26, 2019 161.04 162.86 160.42 161.81 153.78 712,100
Mar 25, 2019 159.03 160.28 158.58 159.98 152.04 1,160,100
Mar 22, 2019 161.39 162.53 159.46 159.50 151.59 1,033,800
Mar 21, 2019 159.31 162.01 158.56 161.79 153.76 975,200
Mar 20, 2019 160.83 161.04 158.29 159.69 151.77 1,715,800
Mar 19, 2019 163.48 163.79 160.48 160.70 152.73 1,406,300
Mar 18, 2019 162.45 163.37 161.52 163.10 155.01 1,055,300
Mar 15, 2019 160.60 163.38 160.27 162.74 154.67 2,133,500
Mar 14, 2019 159.03 160.08 158.02 159.99 152.05 1,108,100
Mar 13, 2019 160.00 160.83 158.97 159.44 151.53 1,172,800
Mar 12, 2019 158.20 160.00 157.82 159.22 151.32 2,007,200
Mar 11, 2019 156.00 158.02 155.51 157.51 149.70 1,852,500
Mar 8, 2019 155.22 156.74 154.29 156.04 148.30 1,852,500
Mar 7, 2019 157.57 157.75 154.16 155.40 147.69 2,405,200
Mar 6, 2019 155.67 155.99 152.99 153.88 146.25 1,971,200
Mar 5, 2019 156.86 158.50 155.97 155.98 148.24 1,480,700
Mar 4, 2019 157.83 158.56 154.38 156.29 148.54 2,100,000
Mar 1, 2019 158.22 159.21 156.09 156.92 149.13 1,158,100
Feb 28, 2019 157.09 158.76 156.09 156.94 149.15 1,270,200
Feb 27, 2019 0.43 Dividend
Feb 27, 2019 155.49 157.45 154.37 157.05 149.26 1,319,400
Feb 26, 2019 156.86 158.20 155.84 156.44 148.27 1,966,600
Feb 25, 2019 159.37 159.37 157.05 157.26 149.05 1,647,100
Feb 22, 2019 156.53 159.07 155.48 158.98 150.68 1,336,500
Feb 21, 2019 156.14 157.00 155.62 156.53 148.35 1,405,600
Feb 20, 2019 156.00 157.35 155.55 156.67 148.49 1,740,900
Feb 19, 2019 154.32 155.85 152.37 155.40 147.28 1,514,500
Feb 15, 2019 154.52 155.28 153.69 155.01 146.91 1,509,100
Feb 14, 2019 154.10 154.76 153.11 153.38 145.37 1,538,600
Feb 13, 2019 153.00 155.24 151.66 155.19 147.08 1,594,900
Feb 12, 2019 154.82 154.95 152.88 152.92 144.93 1,752,600
Feb 11, 2019 154.38 154.38 152.75 153.69 145.66 1,757,900
Feb 8, 2019 152.31 154.71 151.51 154.71 146.63 2,478,200
Feb 7, 2019 149.00 152.93 147.62 152.31 144.36 2,775,700
Feb 6, 2019 149.81 152.19 147.00 150.25 142.40 3,705,000
Feb 5, 2019 149.00 157.01 148.42 152.02 144.08 10,521,300
Feb 4, 2019 136.88 137.18 135.39 136.17 129.06 2,653,400
Feb 1, 2019 137.27 137.70 135.85 136.72 129.58 2,684,300
Jan 31, 2019 134.57 136.99 133.88 136.42 129.30 3,369,700
Jan 30, 2019 131.70 134.48 130.63 134.38 127.36 3,366,100
Jan 29, 2019 132.67 132.69 130.29 130.40 123.59 2,939,200
Jan 28, 2019 127.52 132.14 126.75 131.98 125.09 3,275,300
Jan 25, 2019 125.67 128.52 125.67 128.07 121.38 2,393,900
Jan 24, 2019 126.58 127.07 124.54 125.23 118.69 2,104,000
Jan 23, 2019 127.21 129.66 125.84 126.89 120.26 2,411,600
Jan 22, 2019 127.61 128.02 124.69 125.76 119.19 2,207,300
Jan 18, 2019 126.26 129.13 126.10 127.54 120.88 2,060,600
Jan 17, 2019 125.02 126.67 124.84 125.43 118.88 1,477,700
Jan 16, 2019 125.34 126.42 124.38 125.17 118.63 1,921,100
Jan 15, 2019 125.01 126.02 124.58 125.08 118.55 1,579,300
Jan 14, 2019 125.28 126.15 124.91 124.91 118.39 2,412,700
Jan 11, 2019 125.28 126.62 124.11 125.94 119.36 2,895,600
Jan 10, 2019 122.55 125.94 121.47 125.30 118.76 4,445,600
Jan 9, 2019 130.81 131.41 127.27 127.83 121.15 2,727,900
Jan 8, 2019 133.06 133.81 130.67 132.73 125.80 1,989,100
Jan 7, 2019 129.42 132.39 128.51 131.50 124.63 2,312,500
Jan 4, 2019 127.48 130.79 127.03 129.92 123.13 2,091,400
Jan 3, 2019 129.80 130.88 125.20 125.68 119.12 3,863,900
Jan 2, 2019 129.90 132.46 129.47 131.94 125.05 1,640,100
Dec 31, 2018 129.73 130.95 129.09 130.10 123.31 1,233,400
Dec 28, 2018 128.77 130.34 127.27 128.56 121.85 1,372,100
Dec 27, 2018 125.54 128.46 123.68 128.39 121.68 1,277,700
Dec 26, 2018 123.08 126.92 121.64 126.90 120.27 1,257,400
Dec 24, 2018 125.34 125.36 122.04 122.46 116.06 858,800
Dec 21, 2018 124.18 129.01 124.18 125.82 119.25 3,562,300
Dec 20, 2018 127.99 128.53 123.49 124.91 118.39 2,280,400
Dec 19, 2018 130.90 133.14 127.67 128.54 121.83 1,795,500
Dec 18, 2018 130.60 131.39 129.74 130.90 124.06 1,587,000
Dec 17, 2018 134.70 134.77 129.67 130.30 123.49 2,769,600
Dec 14, 2018 139.24 139.84 134.94 135.18 128.12 2,376,300
Dec 13, 2018 139.10 141.14 138.97 140.13 132.81 1,581,900
Dec 12, 2018 140.64 141.66 138.59 138.73 131.48 1,487,400
Dec 11, 2018 139.08 140.20 137.77 139.11 131.84 1,521,900
Dec 10, 2018 136.48 138.53 135.37 137.98 130.77 1,750,000
Dec 7, 2018 141.05 142.02 135.81 137.12 129.96 2,599,800
Dec 6, 2018 142.53 142.93 138.68 141.39 134.01 3,345,700
Dec 4, 2018 152.00 152.00 144.06 144.09 136.56 3,101,800
Dec 3, 2018 144.22 152.92 144.22 152.65 144.68 5,296,600
Nov 30, 2018 141.52 142.86 140.87 142.66 135.21 4,825,200
Nov 29, 2018 0.43 Dividend
Nov 29, 2018 139.64 142.41 139.28 141.50 134.11 2,139,900
Nov 28, 2018 139.93 141.32 139.13 140.20 132.47 2,767,600
Nov 27, 2018 140.58 140.76 138.31 139.99 132.27 2,628,200
Nov 26, 2018 141.43 142.31 140.10 140.93 133.16 2,162,600
Nov 23, 2018 139.71 140.86 138.81 140.11 132.39 971,500
Nov 21, 2018 142.33 142.87 140.52 140.67 132.91 1,581,400
Nov 20, 2018 141.89 144.72 141.58 142.02 134.19 1,666,600
Nov 19, 2018 143.90 144.91 141.91 142.87 134.99 1,673,100
Nov 16, 2018 144.15 145.99 142.55 144.02 136.08 2,373,700
Nov 15, 2018 144.47 144.85 142.67 144.85 136.86 1,690,500
Nov 14, 2018 143.86 146.16 143.47 144.84 136.85 2,040,400
Nov 13, 2018 142.29 143.98 141.39 143.39 135.48 2,160,700
Nov 12, 2018 140.08 142.19 138.32 141.10 133.32 2,849,100
Nov 9, 2018 138.86 140.99 138.39 140.23 132.50 1,962,800
Nov 8, 2018 141.92 142.00 140.11 141.69 133.88 1,582,000
Nov 7, 2018 141.64 142.82 140.52 142.34 134.49 1,234,400
Nov 6, 2018 142.45 143.40 141.51 142.40 134.55 1,427,700
Nov 5, 2018 142.07 142.28 138.87 141.81 133.99 2,896,700
Nov 2, 2018 142.36 145.65 142.36 143.11 135.22 2,951,700
Nov 1, 2018 137.13 142.19 136.83 141.94 134.11 2,738,200
Oct 31, 2018 143.36 146.33 135.27 137.44 129.86 5,467,100
Oct 30, 2018 126.65 131.69 126.30 131.22 123.99 3,522,100
Oct 29, 2018 126.25 128.76 125.10 126.46 119.49 2,715,700
Oct 26, 2018 124.93 126.44 122.94 125.62 118.69 1,621,200
Oct 25, 2018 124.88 127.48 124.16 126.41 119.44 1,582,500
Oct 24, 2018 125.68 127.88 124.11 124.27 117.42 1,905,700
Oct 23, 2018 124.46 126.29 121.93 125.30 118.39 2,667,300
Oct 22, 2018 125.90 127.08 125.30 126.19 119.23 1,819,300
Oct 19, 2018 128.20 129.86 125.45 125.45 118.53 1,935,500
Oct 18, 2018 128.83 128.97 125.66 126.77 119.78 2,347,700
Oct 17, 2018 128.58 129.46 127.66 128.82 121.72 1,947,700
Oct 16, 2018 127.34 129.08 127.16 128.48 121.40 2,275,600
Oct 15, 2018 126.76 127.23 125.39 125.86 118.92 2,070,000
Oct 12, 2018 129.28 130.25 124.68 126.32 119.36 3,715,500
Oct 11, 2018 129.62 130.53 127.65 128.08 121.02 3,584,700
Oct 10, 2018 136.26 136.77 129.89 129.90 122.74 5,086,200
Oct 9, 2018 139.62 141.09 139.44 140.33 132.59 1,253,100
Oct 8, 2018 137.91 140.29 137.33 139.98 132.26 1,583,700
Oct 5, 2018 136.50 139.21 136.50 138.31 130.68 2,395,200
Oct 4, 2018 140.82 141.93 135.95 137.14 129.58 3,668,900
Oct 3, 2018 145.01 146.00 143.21 143.29 135.39 1,252,500
Oct 2, 2018 145.40 146.23 144.11 144.31 136.35 1,670,300
Oct 1, 2018 145.78 147.23 145.25 145.78 137.74 1,772,600
Sep 28, 2018 143.73 145.66 143.73 145.32 137.31 1,631,700
Sep 27, 2018 142.10 144.37 142.04 144.12 136.17 1,281,700
Sep 26, 2018 142.27 142.97 140.53 141.73 133.92 1,200,800
Sep 25, 2018 144.51 144.99 141.97 142.08 134.25 1,647,300
Sep 24, 2018 142.82 144.46 142.46 143.60 135.68 1,378,900
Sep 21, 2018 143.87 145.55 143.00 143.54 135.63 2,544,600
Sep 20, 2018 141.43 142.83 140.37 142.59 134.73 1,647,000
Sep 19, 2018 140.00 140.69 138.83 139.66 131.96 1,201,400
Sep 18, 2018 140.40 141.40 139.35 140.30 132.56 1,506,600
Sep 17, 2018 140.91 140.91 139.02 139.89 132.18 1,877,600
Sep 14, 2018 140.59 141.80 139.94 140.93 133.16 1,526,500
Sep 13, 2018 139.89 140.66 139.08 140.13 132.40 1,110,800
Sep 12, 2018 138.71 140.27 138.04 139.73 132.03 1,719,500
Sep 11, 2018 137.85 138.38 136.48 138.17 130.55 2,047,100
Sep 10, 2018 139.44 140.39 138.50 138.55 130.91 1,434,000
Sep 7, 2018 137.92 139.19 136.53 138.77 131.12 1,687,500
Sep 6, 2018 137.21 139.66 137.03 138.68 131.03 1,670,300
Sep 5, 2018 137.38 138.59 136.18 137.75 130.16 2,126,600
Sep 4, 2018 138.88 139.95 137.90 138.15 130.53 2,389,200
Aug 31, 2018 139.34 140.61 138.80 140.12 132.39 2,844,300
Aug 30, 2018 0.38 Dividend
Aug 30, 2018 139.85 140.53 139.16 139.50 131.81 1,808,800

Related Tickers

ELF e.l.f. Beauty, Inc.
179.63
+2.05%
 
CL Colgate-Palmolive Company
91.01
+1.93%
 
PG The Procter & Gamble Company
161.29
-0.78%
 
UL Unilever PLC
51.24
+0.63%
 
OR.PA L'Oréal S.A.
435.65
+1.51%
 
KMB Kimberly-Clark Corporation
135.24
-0.87%
 
CLX The Clorox Company
146.48
-0.69%
 
COTY Coty Inc.
11.46
+0.35%
 
KVUE Kenvue Inc.
18.86
-0.84%
 
HELE Helen of Troy Limited
91.21
+0.40%