NasdaqGS - Nasdaq Real Time Price USD

Microsoft Corporation (MSFT)

406.32 +7.28 (+1.82%)
At close: 4:00 PM EDT
406.64 +0.32 (+0.08%)
After hours: 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2023 296.70 299.57 292.73 295.37 292.97 64,599,200
Apr 25, 2023 279.51 281.60 275.37 275.42 273.18 45,772,200
Apr 24, 2023 282.09 284.95 278.72 281.77 279.48 26,611,000
Apr 21, 2023 285.01 286.27 283.06 285.76 283.43 21,676,400
Apr 20, 2023 285.25 289.03 285.08 286.11 283.78 23,244,400
Apr 19, 2023 285.99 289.05 284.54 288.45 286.10 17,150,300
Apr 18, 2023 291.57 291.76 287.01 288.37 286.02 20,161,800
Apr 17, 2023 289.93 291.60 286.16 288.80 286.45 23,836,200
Apr 14, 2023 287.00 288.48 283.69 286.14 283.81 20,987,900
Apr 13, 2023 283.59 289.90 283.17 289.84 287.48 24,222,700
Apr 12, 2023 284.79 287.01 281.96 283.49 281.18 27,403,400
Apr 11, 2023 285.75 285.98 281.64 282.83 280.53 27,276,600
Apr 10, 2023 289.21 289.60 284.71 289.39 287.03 23,103,000
Apr 6, 2023 283.21 292.08 282.03 291.60 289.23 29,770,300
Apr 5, 2023 285.85 287.15 282.92 284.34 282.03 22,064,800
Apr 4, 2023 287.23 290.45 285.67 287.18 284.84 25,824,300
Apr 3, 2023 286.52 288.27 283.95 287.23 284.89 24,883,300
Mar 31, 2023 283.73 289.27 283.00 288.30 285.95 32,766,000
Mar 30, 2023 284.23 284.46 281.48 284.05 281.74 25,053,400
Mar 29, 2023 278.96 281.14 278.41 280.51 278.23 25,087,000
Mar 28, 2023 275.79 276.14 272.05 275.23 272.99 21,878,600
Mar 27, 2023 280.50 281.46 275.52 276.38 274.13 26,840,200
Mar 24, 2023 277.24 280.63 275.28 280.57 278.29 28,172,000
Mar 23, 2023 277.94 281.06 275.20 277.66 275.40 36,610,900
Mar 22, 2023 273.40 281.04 272.18 272.29 270.07 34,873,300
Mar 21, 2023 274.88 275.00 269.52 273.78 271.55 34,558,700
Mar 20, 2023 276.98 277.48 269.85 272.23 270.01 43,466,600
Mar 17, 2023 278.26 283.33 276.32 279.43 277.16 69,527,400
Mar 16, 2023 265.21 276.56 263.28 276.20 273.95 54,768,800
Mar 15, 2023 259.98 266.48 259.21 265.44 263.28 46,028,000
Mar 14, 2023 256.75 261.07 255.86 260.79 258.67 33,620,300
Mar 13, 2023 247.40 257.91 245.73 253.92 251.85 33,339,700
Mar 10, 2023 251.08 252.79 247.60 248.59 246.57 28,333,900
Mar 9, 2023 255.82 259.56 251.58 252.32 250.27 26,653,400
Mar 8, 2023 254.04 254.54 250.81 253.70 251.63 17,340,200
Mar 7, 2023 256.30 257.69 253.39 254.15 252.08 21,473,200
Mar 6, 2023 256.43 260.12 255.98 256.87 254.78 24,109,800
Mar 3, 2023 252.19 255.62 251.39 255.29 253.21 30,760,100
Mar 2, 2023 246.55 251.40 245.61 251.11 249.07 24,808,200
Mar 1, 2023 250.76 250.93 245.79 246.27 244.27 27,565,300
Feb 28, 2023 249.07 251.49 248.73 249.42 247.39 22,491,000
Feb 27, 2023 252.46 252.82 249.39 250.16 248.12 21,190,000
Feb 24, 2023 249.96 251.00 248.10 249.22 247.19 24,990,900
Feb 23, 2023 255.56 256.84 250.48 254.77 252.70 29,219,100
Feb 22, 2023 254.09 254.34 250.34 251.51 249.46 22,491,100
Feb 21, 2023 254.48 255.49 251.59 252.67 250.61 28,397,400
Feb 17, 2023 259.39 260.09 256.00 258.06 255.96 30,000,100
Feb 16, 2023 264.02 266.74 261.90 262.15 260.02 29,603,600
Feb 15, 2023 0.68 Dividend
Feb 15, 2023 268.32 270.73 266.18 269.32 267.13 28,922,400
Feb 14, 2023 272.67 274.97 269.28 272.17 269.28 37,047,900
Feb 13, 2023 267.64 274.60 267.15 271.32 268.44 44,630,900
Feb 10, 2023 261.53 264.09 260.66 263.10 260.31 25,818,500
Feb 9, 2023 273.80 273.98 262.80 263.62 260.82 42,375,100
Feb 8, 2023 273.20 276.76 266.21 266.73 263.90 54,686,000
Feb 7, 2023 260.53 268.77 260.08 267.56 264.72 50,841,400
Feb 6, 2023 257.44 258.30 254.78 256.77 254.04 22,518,000
Feb 3, 2023 259.54 264.20 257.10 258.35 255.61 29,077,300
Feb 2, 2023 258.82 264.69 257.25 264.60 261.79 39,940,400
Feb 1, 2023 248.00 255.18 245.47 252.75 250.07 31,259,900
Jan 31, 2023 243.45 247.95 242.95 247.81 245.18 26,541,100
Jan 30, 2023 244.51 245.60 242.20 242.71 240.13 25,867,400
Jan 27, 2023 248.99 249.83 246.83 248.16 245.52 26,498,900
Jan 26, 2023 243.65 248.31 242.00 248.00 245.37 33,454,500
Jan 25, 2023 234.48 243.30 230.90 240.61 238.06 66,526,600
Jan 24, 2023 242.50 243.95 240.44 242.04 239.47 40,234,400
Jan 23, 2023 241.10 245.17 239.65 242.58 240.00 31,934,000
Jan 20, 2023 234.86 240.74 234.51 240.22 237.67 35,389,800
Jan 19, 2023 233.78 235.52 230.68 231.93 229.47 28,623,000
Jan 18, 2023 241.57 242.38 235.52 235.81 233.31 30,028,700
Jan 17, 2023 237.97 240.91 237.09 240.35 237.80 29,831,300
Jan 13, 2023 237.00 239.37 234.92 239.23 236.69 21,333,300
Jan 12, 2023 235.26 239.90 233.56 238.51 235.98 27,269,500
Jan 11, 2023 231.29 235.95 231.11 235.77 233.27 28,669,300
Jan 10, 2023 227.76 231.31 227.33 228.85 226.42 27,033,900
Jan 9, 2023 226.45 231.24 226.41 227.12 224.71 27,369,800
Jan 6, 2023 223.00 225.76 219.35 224.93 222.54 43,613,600
Jan 5, 2023 227.20 227.55 221.76 222.31 219.95 39,585,600
Jan 4, 2023 232.28 232.87 225.96 229.10 226.67 50,623,400
Jan 3, 2023 243.08 245.75 237.40 239.58 237.04 25,740,000
Dec 30, 2022 238.21 239.96 236.66 239.82 237.27 21,938,500
Dec 29, 2022 235.65 241.92 235.65 241.01 238.45 19,770,700
Dec 28, 2022 236.89 239.72 234.17 234.53 232.04 17,457,100
Dec 27, 2022 238.70 238.93 235.83 236.96 234.44 16,688,600
Dec 23, 2022 236.11 238.87 233.94 238.73 236.20 21,207,000
Dec 22, 2022 241.26 241.99 233.87 238.19 235.66 28,651,700
Dec 21, 2022 241.69 245.62 240.11 244.43 241.83 23,690,600
Dec 20, 2022 239.40 242.91 238.42 241.80 239.23 25,150,800
Dec 19, 2022 244.86 245.21 238.71 240.45 237.90 29,696,400
Dec 16, 2022 248.55 249.84 243.51 244.69 242.09 86,102,000
Dec 15, 2022 253.72 254.20 247.34 249.01 246.37 35,560,400
Dec 14, 2022 257.13 262.59 254.31 257.22 254.49 35,410,900
Dec 13, 2022 261.69 263.92 253.07 256.92 254.19 42,196,900
Dec 12, 2022 247.45 252.54 247.17 252.51 249.83 30,665,100
Dec 9, 2022 244.70 248.31 244.16 245.42 242.81 20,609,700
Dec 8, 2022 244.84 248.74 243.06 247.40 244.77 22,611,800
Dec 7, 2022 244.83 246.16 242.21 244.37 241.78 20,481,500
Dec 6, 2022 250.82 251.86 243.78 245.12 242.52 22,463,700
Dec 5, 2022 252.01 253.82 248.06 250.20 247.54 23,435,300
Dec 2, 2022 249.82 256.06 249.69 255.02 252.31 21,528,500
Dec 1, 2022 253.87 256.12 250.92 254.69 251.99 26,041,500
Nov 30, 2022 240.57 255.33 239.86 255.14 252.43 47,594,200
Nov 29, 2022 241.40 242.79 238.21 240.33 237.78 17,956,300
Nov 28, 2022 246.08 246.65 240.80 241.76 239.19 24,778,200
Nov 25, 2022 247.31 248.70 246.73 247.49 244.86 9,200,800
Nov 23, 2022 245.11 248.28 244.27 247.58 244.95 19,508,500
Nov 22, 2022 243.59 245.31 240.71 245.03 242.43 19,665,700
Nov 21, 2022 241.43 244.67 241.19 242.05 239.48 26,394,700
Nov 18, 2022 243.51 243.74 239.03 241.22 238.66 27,613,500
Nov 17, 2022 237.78 243.25 237.63 241.68 239.11 23,123,500
Nov 16, 2022 0.68 Dividend
Nov 16, 2022 242.79 243.80 240.42 241.73 239.16 24,093,300
Nov 15, 2022 245.66 247.00 240.03 241.97 238.73 31,390,100
Nov 14, 2022 241.99 243.91 239.21 241.55 238.31 31,123,300
Nov 11, 2022 242.99 247.99 241.93 247.11 243.80 34,620,200
Nov 10, 2022 235.43 243.33 235.00 242.98 239.72 46,268,000
Nov 9, 2022 227.37 228.63 224.33 224.51 221.50 27,852,900
Nov 8, 2022 228.70 231.65 225.84 228.87 225.80 28,192,500
Nov 7, 2022 221.99 228.41 221.28 227.87 224.82 33,498,000
Nov 4, 2022 217.55 221.59 213.43 221.39 218.42 36,789,100
Nov 3, 2022 220.09 220.41 213.98 214.25 211.38 36,633,900
Nov 2, 2022 229.46 231.30 220.04 220.10 217.15 38,407,000
Nov 1, 2022 234.60 235.74 227.33 228.17 225.11 30,592,300
Oct 31, 2022 233.76 234.92 231.15 232.13 229.02 28,357,300
Oct 28, 2022 226.24 236.60 226.05 235.87 232.71 40,647,700
Oct 27, 2022 231.04 233.69 225.78 226.75 223.71 40,424,600
Oct 26, 2022 231.17 238.30 230.06 231.32 228.22 82,543,200
Oct 25, 2022 247.26 251.04 245.83 250.66 247.30 34,775,500
Oct 24, 2022 243.76 247.84 241.30 247.25 243.94 24,911,200
Oct 21, 2022 234.74 243.00 234.50 242.12 238.88 26,299,700
Oct 20, 2022 235.77 241.31 234.87 236.15 232.99 21,811,000
Oct 19, 2022 237.04 239.61 234.29 236.48 233.31 19,985,700
Oct 18, 2022 243.24 243.93 235.37 238.50 235.30 26,329,600
Oct 17, 2022 235.82 238.96 235.14 237.53 234.35 28,142,300
Oct 14, 2022 235.54 237.24 228.34 228.56 225.50 30,198,600
Oct 13, 2022 219.85 236.10 219.13 234.24 231.10 42,551,800
Oct 12, 2022 225.40 227.86 223.96 225.75 222.73 21,903,900
Oct 11, 2022 227.62 229.06 224.11 225.41 222.39 30,474,000
Oct 10, 2022 233.05 234.56 226.73 229.25 226.18 29,743,600
Oct 7, 2022 240.90 241.32 233.17 234.24 231.10 37,769,600
Oct 6, 2022 247.93 250.34 246.08 246.79 243.48 20,239,900
Oct 5, 2022 245.99 250.58 244.10 249.20 245.86 20,347,100
Oct 4, 2022 245.09 250.36 244.98 248.88 245.55 34,888,400
Oct 3, 2022 235.41 241.61 234.66 240.74 237.51 28,880,400
Sep 30, 2022 238.29 240.54 232.73 232.90 229.78 35,694,800
Sep 29, 2022 238.89 239.95 234.41 237.50 234.32 27,484,200
Sep 28, 2022 236.81 242.33 234.73 241.07 237.84 29,029,700
Sep 27, 2022 239.98 241.80 234.50 236.41 233.24 27,018,700
Sep 26, 2022 237.05 241.45 236.90 237.45 234.27 27,694,200
Sep 23, 2022 239.54 241.13 235.20 237.92 234.73 34,176,000
Sep 22, 2022 237.87 243.86 237.57 240.98 237.75 31,061,200
Sep 21, 2022 244.27 247.66 238.90 238.95 235.75 28,625,600
Sep 20, 2022 242.07 243.51 239.64 242.45 239.20 26,660,300
Sep 19, 2022 242.47 245.14 240.85 244.52 241.24 26,826,900
Sep 16, 2022 244.26 245.30 242.06 244.74 241.46 39,791,800
Sep 15, 2022 249.77 251.40 244.02 245.38 242.09 31,530,900
Sep 14, 2022 253.53 254.23 249.86 252.22 248.84 23,913,000
Sep 13, 2022 258.84 260.40 251.59 251.99 248.61 33,353,300
Sep 12, 2022 265.78 267.45 265.16 266.65 263.08 18,747,700
Sep 9, 2022 260.50 265.23 260.29 264.46 260.92 22,084,700
Sep 8, 2022 257.51 260.43 254.79 258.52 255.06 20,319,900
Sep 7, 2022 254.70 258.83 253.22 258.09 254.63 24,126,700
Sep 6, 2022 256.20 257.83 251.94 253.25 249.86 21,328,200
Sep 2, 2022 261.70 264.74 254.47 256.06 252.63 22,855,400
Sep 1, 2022 258.87 260.89 255.41 260.40 256.91 23,263,400
Aug 31, 2022 265.39 267.11 261.33 261.47 257.97 24,791,800
Aug 30, 2022 266.67 267.05 260.66 262.97 259.45 22,767,100
Aug 29, 2022 265.85 267.40 263.85 265.23 261.68 20,338,500
Aug 26, 2022 279.08 280.34 267.98 268.09 264.50 27,549,300
Aug 25, 2022 277.33 279.02 274.52 278.85 275.11 16,583,400
Aug 24, 2022 275.41 277.23 275.11 275.79 272.09 18,137,000
Aug 23, 2022 276.44 278.86 275.40 276.44 272.74 17,527,400
Aug 22, 2022 282.08 282.46 277.22 277.75 274.03 25,061,100
Aug 19, 2022 288.90 289.25 285.56 286.15 282.32 20,570,000
Aug 18, 2022 290.19 291.91 289.08 290.17 286.28 17,186,200
Aug 17, 2022 0.62 Dividend
Aug 17, 2022 289.74 293.35 289.47 291.32 287.42 18,253,400
Aug 16, 2022 291.99 294.04 290.42 292.71 288.18 18,102,900
Aug 15, 2022 291.00 294.18 290.11 293.47 288.92 18,085,700
Aug 12, 2022 288.48 291.91 286.94 291.91 287.39 22,619,700
Aug 11, 2022 290.85 291.21 286.51 287.02 282.57 20,065,900
Aug 10, 2022 288.17 289.81 286.94 289.16 284.68 24,687,800
Aug 9, 2022 279.64 283.08 277.61 282.30 277.93 23,405,200
Aug 8, 2022 284.05 285.92 279.32 280.32 275.98 18,739,200
Aug 5, 2022 279.15 283.65 278.68 282.91 278.53 16,774,600
Aug 4, 2022 281.80 283.80 280.17 283.65 279.26 18,098,700
Aug 3, 2022 276.76 283.50 276.61 282.47 278.09 23,518,900
Aug 2, 2022 276.00 277.89 272.38 274.82 270.56 22,754,200
Aug 1, 2022 277.82 281.28 275.84 278.01 273.70 21,539,600
Jul 29, 2022 277.70 282.00 276.63 280.74 276.39 32,152,800
Jul 28, 2022 269.75 277.84 267.87 276.41 272.13 33,459,300
Jul 27, 2022 261.16 270.05 258.85 268.74 264.58 45,994,000
Jul 26, 2022 259.86 259.88 249.57 251.90 248.00 39,348,000
Jul 25, 2022 261.00 261.50 256.81 258.83 254.82 21,056,000
Jul 22, 2022 265.24 265.33 259.07 260.36 256.33 21,881,300
Jul 21, 2022 259.79 264.89 257.03 264.84 260.74 22,404,700
Jul 20, 2022 259.90 264.87 258.91 262.27 258.21 22,788,300
Jul 19, 2022 257.58 259.72 253.68 259.53 255.51 25,012,600
Jul 18, 2022 259.75 260.84 253.30 254.25 250.31 20,975,000
Jul 15, 2022 255.72 260.37 254.77 256.72 252.74 29,774,100
Jul 14, 2022 250.57 255.14 245.94 254.08 250.14 25,102,800
Jul 13, 2022 250.19 253.55 248.11 252.72 248.81 29,497,400
Jul 12, 2022 265.88 265.94 252.04 253.67 249.74 35,868,500
Jul 11, 2022 265.65 266.53 262.18 264.51 260.41 19,455,200
Jul 8, 2022 264.79 268.10 263.29 267.66 263.51 19,658,800
Jul 7, 2022 265.12 269.06 265.02 268.40 264.24 20,859,900
Jul 6, 2022 263.75 267.99 262.40 266.21 262.09 23,824,400
Jul 5, 2022 256.16 262.98 254.74 262.85 258.78 22,941,000
Jul 1, 2022 256.39 259.77 254.61 259.58 255.56 22,837,700
Jun 30, 2022 257.05 259.53 252.90 256.83 252.85 31,730,900
Jun 29, 2022 257.59 261.97 255.76 260.26 256.23 20,069,800
Jun 28, 2022 263.98 266.91 256.32 256.48 252.51 27,295,500
Jun 27, 2022 268.21 268.30 263.28 264.89 260.79 24,615,100
Jun 24, 2022 261.81 267.98 261.72 267.70 263.55 33,923,200
Jun 23, 2022 255.57 259.37 253.63 258.86 254.85 25,861,400
Jun 22, 2022 251.89 257.17 250.37 253.13 249.21 25,939,900
Jun 21, 2022 250.26 254.75 249.51 253.74 249.81 29,928,300
Jun 17, 2022 244.70 250.50 244.03 247.65 243.81 43,084,800
Jun 16, 2022 245.98 247.42 243.02 244.97 241.18 33,169,200
Jun 15, 2022 248.31 255.30 246.42 251.76 247.86 33,111,700
Jun 14, 2022 243.86 245.74 241.51 244.49 240.70 28,651,500
Jun 13, 2022 245.11 249.02 241.53 242.26 238.51 46,135,800
Jun 10, 2022 260.58 260.58 252.53 252.99 249.07 31,422,800
Jun 9, 2022 267.78 272.71 264.63 264.79 260.69 26,439,700
Jun 8, 2022 271.71 273.00 269.61 270.41 266.22 17,372,300
Jun 7, 2022 266.64 273.13 265.94 272.50 268.28 22,860,700
Jun 6, 2022 272.06 274.18 267.22 268.75 264.59 22,400,300
Jun 3, 2022 270.31 273.45 268.41 270.02 265.84 28,059,000
Jun 2, 2022 264.45 274.65 261.60 274.58 270.33 44,008,200
Jun 1, 2022 275.20 277.69 270.04 272.42 268.20 25,292,200
May 31, 2022 272.53 274.77 268.93 271.87 267.66 37,827,700
May 27, 2022 268.48 273.34 267.56 273.24 269.01 26,910,800
May 26, 2022 262.27 267.11 261.43 265.90 261.78 25,002,100
May 25, 2022 258.14 264.58 257.13 262.52 258.45 28,547,900
May 24, 2022 257.89 261.33 253.50 259.62 255.60 29,043,900
May 23, 2022 255.49 261.50 253.43 260.65 256.61 33,175,400
May 20, 2022 257.24 258.54 246.44 252.56 248.65 39,199,300
May 19, 2022 253.90 257.67 251.88 253.14 249.22 32,692,300
May 18, 2022 0.62 Dividend
May 18, 2022 263.00 263.60 252.77 254.08 250.14 31,356,000
May 17, 2022 266.11 268.33 262.46 266.82 262.08 28,828,800
May 16, 2022 259.96 265.82 255.78 261.50 256.85 32,550,900
May 13, 2022 257.35 263.04 255.35 261.12 256.48 34,925,100
May 12, 2022 257.69 259.88 250.02 255.35 250.81 51,033,800
May 11, 2022 265.68 271.36 259.30 260.55 255.92 48,975,900
May 10, 2022 271.69 273.75 265.07 269.50 264.71 39,336,400
May 9, 2022 270.06 272.36 263.32 264.58 259.88 47,726,000
May 6, 2022 274.81 279.25 271.27 274.73 269.85 37,780,300
May 5, 2022 285.54 286.35 274.34 277.35 272.42 43,260,400
May 4, 2022 282.59 290.88 276.73 289.98 284.83 33,599,300
May 3, 2022 283.96 284.13 280.15 281.78 276.77 25,978,600
May 2, 2022 277.71 284.94 276.22 284.47 279.41 35,151,100
Apr 29, 2022 288.61 289.88 276.50 277.52 272.59 37,073,900
Apr 28, 2022 285.19 290.98 281.46 289.63 284.48 33,646,600
Apr 27, 2022 282.10 290.97 279.16 283.22 278.19 63,477,700
Apr 26, 2022 277.50 278.36 270.00 270.22 265.42 46,518,400
Apr 25, 2022 273.29 281.11 270.77 280.72 275.73 35,678,900
Apr 22, 2022 281.68 283.20 273.38 274.03 269.16 29,405,800
Apr 21, 2022 288.58 293.30 280.06 280.81 275.82 29,454,600
Apr 20, 2022 289.40 289.70 285.37 286.36 281.27 22,906,700
Apr 19, 2022 279.38 286.17 278.41 285.30 280.23 22,297,700
Apr 18, 2022 278.91 282.46 278.34 280.52 275.53 20,778,000
Apr 14, 2022 288.09 288.31 279.32 279.83 274.86 28,221,600
Apr 13, 2022 282.73 288.58 281.30 287.62 282.51 21,907,200
Apr 12, 2022 289.24 290.74 280.49 282.06 277.05 30,966,700
Apr 11, 2022 291.79 292.61 285.00 285.26 280.19 34,569,300
Apr 8, 2022 300.44 301.12 296.28 296.97 291.69 24,361,900
Apr 7, 2022 296.66 303.65 296.35 301.37 296.01 31,411,200
Apr 6, 2022 305.19 307.00 296.71 299.50 294.18 40,110,400
Apr 5, 2022 313.27 314.87 309.87 310.88 305.35 23,156,700
Apr 4, 2022 310.09 315.11 309.71 314.97 309.37 24,289,600
Apr 1, 2022 309.37 310.13 305.54 309.42 303.92 27,110,500
Mar 31, 2022 313.90 315.14 307.89 308.31 302.83 33,422,100
Mar 30, 2022 313.76 315.95 311.58 313.86 308.28 28,163,600
Mar 29, 2022 313.91 315.82 309.05 315.41 309.80 30,393,400
Mar 28, 2022 304.33 310.80 304.33 310.70 305.18 29,578,200
Mar 25, 2022 305.23 305.50 299.29 303.68 298.28 22,566,500
Mar 24, 2022 299.14 304.20 298.32 304.10 298.69 24,484,500
Mar 23, 2022 300.51 303.23 297.72 299.49 294.17 25,715,400
Mar 22, 2022 299.80 305.00 298.77 304.06 298.65 27,599,700
Mar 21, 2022 298.89 300.14 294.90 299.16 293.84 28,351,200
Mar 18, 2022 295.37 301.00 292.73 300.43 295.09 43,390,600
Mar 17, 2022 293.29 295.61 289.37 295.22 289.97 30,816,600
Mar 16, 2022 289.11 294.57 283.20 294.39 289.16 37,826,300
Mar 15, 2022 280.35 287.82 278.73 287.15 282.05 34,245,100
Mar 14, 2022 280.34 285.40 275.82 276.44 271.53 30,660,700
Mar 11, 2022 287.96 289.51 279.43 280.07 275.09 27,209,300
Mar 10, 2022 283.02 286.60 280.58 285.59 280.51 30,628,000
Mar 9, 2022 283.44 289.60 280.78 288.50 283.37 35,204,500
Mar 8, 2022 277.80 283.96 270.00 275.85 270.95 48,159,500
Mar 7, 2022 288.53 289.69 278.53 278.91 273.95 43,157,200
Mar 4, 2022 294.29 295.66 287.17 289.86 284.71 32,356,500
Mar 3, 2022 302.89 303.13 294.05 295.92 290.66 27,314,500
Mar 2, 2022 295.36 301.47 293.70 300.19 294.85 31,873,000
Mar 1, 2022 296.40 299.97 292.15 294.95 289.71 31,217,800
Feb 28, 2022 294.31 299.14 293.00 298.79 293.48 34,627,500
Feb 25, 2022 295.14 297.63 291.65 297.31 292.02 32,546,700
Feb 24, 2022 272.51 295.16 271.52 294.59 289.35 56,989,700
Feb 23, 2022 290.18 291.70 280.10 280.27 275.29 37,811,200
Feb 22, 2022 285.00 291.54 284.50 287.72 282.61 41,736,100
Feb 18, 2022 293.05 293.86 286.31 287.93 282.81 34,264,000
Feb 17, 2022 296.36 296.80 290.00 290.73 285.56 32,461,600
Feb 16, 2022 0.62 Dividend
Feb 16, 2022 298.37 300.87 293.68 299.50 294.18 29,982,100
Feb 15, 2022 300.01 300.80 297.02 300.47 294.52 27,058,300
Feb 14, 2022 293.77 296.76 291.35 295.00 289.16 36,359,500
Feb 11, 2022 303.19 304.29 294.22 295.04 289.20 39,175,600
Feb 10, 2022 304.04 309.12 300.70 302.38 296.39 45,386,200
Feb 9, 2022 309.87 311.93 307.39 311.21 305.05 31,284,700
Feb 8, 2022 301.25 305.56 299.95 304.56 298.53 32,421,200
Feb 7, 2022 306.17 307.84 299.90 300.95 294.99 28,533,300
Feb 4, 2022 300.21 308.80 299.97 305.94 299.88 35,096,500
Feb 3, 2022 309.49 311.23 299.96 301.25 295.28 43,730,000
Feb 2, 2022 309.63 315.12 308.88 313.46 307.25 36,636,000
Feb 1, 2022 310.41 310.63 305.13 308.76 302.65 40,950,400
Jan 31, 2022 308.95 312.38 306.37 310.98 304.82 46,444,500
Jan 28, 2022 300.23 308.48 294.45 308.26 302.16 49,743,700
Jan 27, 2022 302.66 307.30 297.93 299.84 293.90 53,481,300
Jan 26, 2022 307.99 308.50 293.03 296.71 290.83 90,428,900
Jan 25, 2022 291.52 294.99 285.17 288.49 282.78 72,848,600
Jan 24, 2022 292.20 297.11 276.05 296.37 290.50 85,731,500
Jan 21, 2022 302.69 304.11 295.61 296.03 290.17 57,984,400
Jan 20, 2022 309.07 311.65 301.14 301.60 295.63 35,380,700
Jan 19, 2022 306.29 313.91 302.70 303.33 297.32 45,933,900
Jan 18, 2022 304.07 309.80 301.74 302.65 296.66 42,333,200
Jan 14, 2022 304.25 310.82 303.75 310.20 304.06 39,846,400
Jan 13, 2022 320.47 320.88 304.00 304.80 298.76 45,366,000
Jan 12, 2022 319.67 323.41 317.08 318.27 311.97 34,372,200
Jan 11, 2022 313.38 316.61 309.89 314.98 308.74 29,386,800
Jan 10, 2022 309.49 314.72 304.69 314.27 308.05 44,289,500
Jan 7, 2022 314.15 316.50 310.09 314.04 307.82 32,720,000
Jan 6, 2022 313.15 318.70 311.49 313.88 307.66 39,646,100
Jan 5, 2022 325.86 326.07 315.98 316.38 310.11 40,054,300
Jan 4, 2022 334.83 335.20 326.12 329.01 322.49 32,674,300
Jan 3, 2022 335.35 338.00 329.78 334.75 328.12 28,865,100
Dec 31, 2021 338.51 339.36 335.85 336.32 329.66 18,000,800
Dec 30, 2021 341.91 343.13 338.82 339.32 332.60 15,994,500
Dec 29, 2021 341.30 344.30 339.68 341.95 335.18 15,042,000
Dec 28, 2021 343.15 343.81 340.32 341.25 334.49 15,661,500
Dec 27, 2021 335.46 342.48 335.43 342.45 335.67 19,947,000
Dec 23, 2021 332.75 336.39 332.73 334.69 328.06 19,617,800
Dec 22, 2021 328.30 333.61 325.75 333.20 326.60 24,831,500
Dec 21, 2021 323.29 327.73 319.80 327.29 320.81 24,740,600
Dec 20, 2021 320.05 322.80 317.57 319.91 313.57 28,326,500
Dec 17, 2021 320.88 324.92 317.25 323.80 317.39 47,750,300
Dec 16, 2021 335.71 336.76 323.02 324.90 318.47 35,034,800
Dec 15, 2021 328.61 335.19 324.50 334.65 328.02 35,381,100
Dec 14, 2021 333.22 334.64 324.11 328.34 321.84 44,438,700
Dec 13, 2021 340.68 343.79 339.08 339.40 332.68 28,899,400
Dec 10, 2021 334.98 343.00 334.79 342.54 335.76 38,095,700
Dec 9, 2021 334.41 336.49 332.12 333.10 326.50 22,214,200
Dec 8, 2021 335.31 335.50 330.80 334.97 328.34 24,761,000
Dec 7, 2021 331.64 335.80 330.10 334.92 328.29 31,021,900
Dec 6, 2021 323.95 327.45 319.23 326.19 319.73 30,032,600
Dec 3, 2021 331.99 332.70 318.03 323.01 316.61 41,779,300
Dec 2, 2021 330.30 333.49 327.80 329.49 322.97 30,766,000
Dec 1, 2021 335.13 339.28 329.39 330.08 323.54 33,337,600
Nov 30, 2021 335.32 337.78 328.99 330.59 324.04 42,885,600
Nov 29, 2021 334.94 339.03 334.74 336.63 329.96 28,563,500
Nov 26, 2021 334.35 337.93 328.12 329.68 323.15 24,217,200
Nov 24, 2021 336.28 338.16 333.91 337.91 331.22 21,661,300
Nov 23, 2021 337.05 339.45 333.56 337.68 330.99 30,427,600
Nov 22, 2021 344.62 349.67 339.55 339.83 333.10 31,031,100
Nov 19, 2021 342.64 345.10 342.20 343.11 336.32 21,963,400
Nov 18, 2021 338.18 342.45 337.12 341.27 334.51 22,463,500
Nov 17, 2021 0.62 Dividend
Nov 17, 2021 338.94 342.19 338.00 339.12 332.40 19,053,400
Nov 16, 2021 335.68 340.67 335.51 339.51 332.18 20,886,800
Nov 15, 2021 337.54 337.88 334.03 336.07 328.81 16,723,000
Nov 12, 2021 333.92 337.23 333.79 336.72 329.45 23,831,000
Nov 11, 2021 331.25 333.77 330.51 332.43 325.25 16,849,800
Nov 10, 2021 334.57 334.63 329.92 330.80 323.66 25,500,900
Nov 9, 2021 337.11 338.72 334.53 335.95 328.70 21,307,400
Nov 8, 2021 337.30 337.65 334.44 336.99 329.71 20,897,000
Nov 5, 2021 338.51 338.79 334.42 336.06 328.80 22,570,100
Nov 4, 2021 332.89 336.54 329.51 336.44 329.18 23,992,200
Nov 3, 2021 333.90 334.90 330.65 334.00 326.79 21,500,100
Nov 2, 2021 330.31 333.45 330.00 333.13 325.94 26,487,100
Nov 1, 2021 331.36 331.49 326.37 329.37 322.26 27,073,200
Oct 29, 2021 324.13 332.00 323.90 331.62 324.46 34,766,000
Oct 28, 2021 324.33 324.87 321.36 324.35 317.35 26,297,900
Oct 27, 2021 316.00 326.10 316.00 323.17 316.19 52,588,700
Oct 26, 2021 311.00 312.40 308.60 310.11 303.41 28,107,300
Oct 25, 2021 309.36 309.40 306.46 308.13 301.48 17,554,500
Oct 22, 2021 310.40 311.09 307.80 309.16 302.48 17,449,300
Oct 21, 2021 307.17 311.02 306.36 310.76 304.05 16,918,100
Oct 20, 2021 309.21 309.70 306.11 307.41 300.77 16,537,100
Oct 19, 2021 308.35 309.30 307.22 308.23 301.57 17,682,100
Oct 18, 2021 303.57 308.21 302.69 307.29 300.65 22,729,300
Oct 15, 2021 302.34 304.45 300.52 304.21 297.64 25,384,800
Oct 14, 2021 299.21 303.27 297.83 302.75 296.21 27,262,900
Oct 13, 2021 294.91 297.28 293.49 296.31 289.91 23,416,300
Oct 12, 2021 295.34 295.44 292.35 292.88 286.56 17,974,100
Oct 11, 2021 292.92 297.97 292.75 294.23 287.88 19,298,600
Oct 8, 2021 296.22 296.64 293.76 294.85 288.48 17,685,700
Oct 7, 2021 295.18 296.64 293.92 294.85 288.48 20,430,500
Oct 6, 2021 285.78 293.63 285.51 293.11 286.78 28,002,600
Oct 5, 2021 284.05 290.40 284.05 288.76 282.52 24,993,000
Oct 4, 2021 287.40 287.75 280.25 283.11 277.00 31,350,700
Oct 1, 2021 282.12 289.98 281.29 289.10 282.86 30,086,300
Sep 30, 2021 285.71 287.83 281.62 281.92 275.83 32,343,600
Sep 29, 2021 285.10 286.77 283.01 284.00 277.87 26,353,700
Sep 28, 2021 289.80 290.78 282.75 283.52 277.40 43,186,200
Sep 27, 2021 296.14 296.47 292.94 294.17 287.82 23,571,700
Sep 24, 2021 298.23 299.80 296.93 299.35 292.89 14,999,000
Sep 23, 2021 298.85 300.90 297.53 299.56 293.09 18,604,600
Sep 22, 2021 296.73 300.22 294.51 298.58 292.13 26,626,300
Sep 21, 2021 295.69 297.54 294.07 294.80 288.43 22,364,100
Sep 20, 2021 296.33 298.72 289.52 294.30 287.95 38,278,700
Sep 17, 2021 304.17 304.50 299.53 299.87 293.39 41,372,500
Sep 16, 2021 303.76 305.31 300.76 305.22 298.63 19,550,800
Sep 15, 2021 303.26 305.32 301.82 304.82 298.24 28,356,300
Sep 14, 2021 299.56 301.39 298.10 299.79 293.32 21,853,400
Sep 13, 2021 297.55 298.54 294.08 296.99 290.58 23,652,900
Sep 10, 2021 298.42 299.92 295.38 295.71 289.32 19,633,400
Sep 9, 2021 300.82 302.14 297.00 297.25 290.83 19,927,000
Sep 8, 2021 299.78 300.61 297.47 300.21 293.73 15,046,800
Sep 7, 2021 301.01 301.09 298.20 300.18 293.70 17,180,400
Sep 3, 2021 300.99 302.60 300.26 301.14 294.64 14,747,900
Sep 2, 2021 302.20 303.36 300.18 301.15 294.65 16,285,600
Sep 1, 2021 302.87 305.19 301.49 301.83 295.31 18,983,800
Aug 31, 2021 304.42 304.50 301.50 301.88 295.36 26,285,300
Aug 30, 2021 301.12 304.22 301.06 303.59 297.03 16,348,100
Aug 27, 2021 298.99 300.87 296.83 299.72 293.25 22,605,700
Aug 26, 2021 300.99 302.43 298.95 299.09 292.63 17,666,100
Aug 25, 2021 304.30 304.59 300.42 302.01 295.49 20,006,100
Aug 24, 2021 305.02 305.65 302.00 302.62 296.09 18,175,800
Aug 23, 2021 303.25 305.40 301.85 304.65 298.07 22,830,200
Aug 20, 2021 299.72 305.84 298.06 304.36 297.79 40,817,600
Aug 19, 2021 288.69 297.47 288.64 296.77 290.36 29,850,500
Aug 18, 2021 0.56 Dividend
Aug 18, 2021 292.04 294.82 290.27 290.73 284.45 21,813,000
Aug 17, 2021 292.39 293.43 291.08 293.08 286.20 20,075,300
Aug 16, 2021 293.19 294.82 290.02 294.60 287.69 22,507,600
Aug 13, 2021 289.48 292.90 289.30 292.85 285.98 18,249,000
Aug 12, 2021 286.63 289.97 286.34 289.81 283.01 14,561,300
Aug 11, 2021 287.21 288.66 285.86 286.95 280.22 13,955,900
Aug 10, 2021 288.80 289.25 285.20 286.44 279.72 18,616,600
Aug 9, 2021 289.75 291.55 287.81 288.33 281.56 16,117,600
Aug 6, 2021 288.51 289.50 287.62 289.46 282.67 16,589,300
Aug 5, 2021 286.88 289.63 286.10 289.52 282.73 13,900,200
Aug 4, 2021 286.22 287.59 284.65 286.51 279.79 16,191,300
Aug 3, 2021 285.42 287.23 284.00 287.12 280.38 17,879,000
Aug 2, 2021 286.36 286.77 283.74 284.82 278.14 16,267,400
Jul 30, 2021 285.17 286.66 283.91 284.91 278.23 20,944,800
Jul 29, 2021 286.24 288.62 286.08 286.50 279.78 18,168,300
Jul 28, 2021 288.99 290.15 283.83 286.22 279.50 33,566,900
Jul 27, 2021 289.43 289.58 282.95 286.54 279.82 33,604,100
Jul 26, 2021 289.00 289.69 286.64 289.05 282.27 23,176,100
Jul 23, 2021 287.37 289.99 286.50 289.67 282.87 22,768,100
Jul 22, 2021 283.84 286.42 283.42 286.14 279.43 23,384,100
Jul 21, 2021 278.90 281.52 277.29 281.40 274.80 24,364,300
Jul 20, 2021 278.03 280.97 276.26 279.32 272.77 26,259,700
Jul 19, 2021 278.93 280.37 274.45 277.01 270.51 32,935,600
Jul 16, 2021 282.07 284.10 279.46 280.75 274.16 26,186,800
Jul 15, 2021 282.00 282.51 279.83 281.03 274.44 22,604,200
Jul 14, 2021 282.35 283.66 280.55 282.51 275.88 23,113,700
Jul 13, 2021 277.52 282.85 277.39 280.98 274.39 26,120,100
Jul 12, 2021 279.16 279.77 276.58 277.32 270.81 18,931,700
Jul 9, 2021 275.72 278.05 275.32 277.94 271.42 23,916,700
Jul 8, 2021 276.90 278.73 274.87 277.42 270.91 24,618,600
Jul 7, 2021 279.40 280.69 277.15 279.93 273.36 23,260,000
Jul 6, 2021 278.03 279.37 274.30 277.66 271.15 31,565,600
Jul 2, 2021 272.82 278.00 272.50 277.65 271.14 26,458,000
Jul 1, 2021 269.61 271.84 269.60 271.60 265.23 16,725,300
Jun 30, 2021 270.69 271.36 269.60 270.90 264.54 21,656,500
Jun 29, 2021 268.87 271.65 267.98 271.40 265.03 19,937,800
Jun 28, 2021 266.19 268.90 265.91 268.72 262.42 19,590,000
Jun 25, 2021 266.23 267.25 264.76 265.02 258.80 25,611,100
Jun 24, 2021 266.16 267.85 265.47 266.69 260.43 21,446,900
Jun 23, 2021 265.99 266.83 264.43 265.27 259.05 19,518,700
Jun 22, 2021 262.72 265.79 262.40 265.51 259.28 24,694,100
Jun 21, 2021 259.82 263.52 257.92 262.63 256.47 26,696,100
Jun 18, 2021 259.63 262.30 258.75 259.43 253.34 37,202,200
Jun 17, 2021 256.07 261.75 256.01 260.90 254.78 27,565,500
Jun 16, 2021 259.40 260.58 254.42 257.38 251.34 27,220,000
Jun 15, 2021 259.77 259.99 257.68 258.36 252.30 18,038,900
Jun 14, 2021 257.90 259.95 256.80 259.89 253.79 19,150,500
Jun 11, 2021 257.99 258.49 256.61 257.89 251.84 18,999,700
Jun 10, 2021 254.29 257.46 253.67 257.24 251.20 24,563,600
Jun 9, 2021 253.81 255.53 253.21 253.59 247.64 17,937,600
Jun 8, 2021 255.16 256.01 252.51 252.57 246.64 22,455,000
Jun 7, 2021 249.98 254.09 249.81 253.81 247.85 23,079,200
Jun 4, 2021 247.76 251.65 247.51 250.79 244.91 25,281,100
Jun 3, 2021 245.22 246.34 243.00 245.71 239.94 25,307,700
Jun 2, 2021 248.13 249.27 245.84 247.30 241.50 19,406,700
Jun 1, 2021 251.23 251.29 246.96 247.40 241.60 23,213,300
May 28, 2021 251.00 252.08 249.56 249.68 243.82 18,270,200
May 27, 2021 251.17 251.48 249.25 249.31 243.46 24,426,200
May 26, 2021 251.43 252.94 250.75 251.49 245.59 17,771,600
May 25, 2021 251.77 252.75 250.82 251.72 245.81 17,704,300
May 24, 2021 247.79 251.16 247.51 250.78 244.90 21,411,500
May 21, 2021 247.57 248.33 244.74 245.17 239.42 21,863,100
May 20, 2021 243.96 247.95 243.86 246.48 240.70 21,800,700
May 19, 2021 0.56 Dividend
May 19, 2021 239.31 243.23 238.60 243.12 237.42 25,739,800
May 18, 2021 246.27 246.41 242.90 243.08 236.83 20,168,000
May 17, 2021 246.55 246.59 243.52 245.18 238.88 24,970,200
May 14, 2021 245.58 249.18 245.49 248.15 241.77 23,901,100
May 13, 2021 241.80 245.60 241.42 243.03 236.78 29,624,300
May 12, 2021 242.17 244.38 238.07 239.00 232.85 36,684,400
May 11, 2021 244.55 246.60 242.57 246.23 239.90 33,641,600
May 10, 2021 250.87 251.73 247.12 247.18 240.82 29,299,900
May 7, 2021 252.15 254.30 251.17 252.46 245.97 27,032,900
May 6, 2021 246.45 249.86 244.69 249.73 243.31 26,491,100
May 5, 2021 249.06 249.50 245.82 246.47 240.13 21,901,300
May 4, 2021 250.97 251.21 245.76 247.79 241.42 32,756,100
May 3, 2021 253.40 254.35 251.12 251.86 245.38 19,626,600
Apr 30, 2021 249.74 253.08 249.60 252.18 245.70 30,945,100
Apr 29, 2021 255.46 256.10 249.00 252.51 246.02 40,589,000
Apr 28, 2021 256.08 256.54 252.95 254.56 248.01 46,903,100
Apr 27, 2021 261.58 263.19 260.12 261.97 255.23 31,014,200
Apr 26, 2021 261.66 262.44 260.17 261.55 254.82 19,763,300
Apr 23, 2021 257.88 261.51 257.27 261.15 254.44 21,462,600
Apr 22, 2021 260.21 261.78 255.64 257.17 250.56 25,606,200
Apr 21, 2021 258.94 260.68 257.25 260.58 253.88 24,030,400
Apr 20, 2021 257.82 260.20 256.84 258.26 251.62 19,722,900
Apr 19, 2021 260.19 261.48 257.82 258.74 252.09 23,209,300
Apr 16, 2021 259.47 261.00 257.60 260.74 254.04 24,878,600
Apr 15, 2021 257.93 259.93 257.73 259.50 252.83 25,627,500
Apr 14, 2021 257.48 258.83 255.16 255.59 249.02 23,070,900
Apr 13, 2021 257.26 259.19 256.83 258.49 251.84 23,837,500
Apr 12, 2021 254.71 257.67 254.62 255.91 249.33 27,148,700
Apr 9, 2021 252.87 255.99 252.44 255.85 249.27 24,326,800
Apr 8, 2021 252.77 254.14 252.00 253.25 246.74 23,625,200
Apr 7, 2021 247.81 250.93 247.19 249.90 243.47 22,719,800
Apr 6, 2021 247.61 249.40 246.88 247.86 241.49 22,931,900
Apr 5, 2021 242.76 249.96 242.70 249.07 242.67 36,910,600
Apr 1, 2021 238.47 242.84 238.05 242.35 236.12 30,338,000
Mar 31, 2021 232.91 239.10 232.39 235.77 229.71 43,623,500
Mar 30, 2021 233.53 233.85 231.10 231.85 225.89 24,792,000
Mar 29, 2021 236.59 236.80 231.88 235.24 229.19 25,227,500
Mar 26, 2021 231.55 236.71 231.55 236.48 230.40 25,479,900
Mar 25, 2021 235.30 236.94 231.57 232.34 226.37 34,061,900
Mar 24, 2021 237.85 238.00 235.32 235.46 229.41 25,620,100
Mar 23, 2021 237.49 241.05 237.07 237.58 231.47 31,638,400
Mar 22, 2021 230.27 236.90 230.14 235.99 229.92 30,127,000
Mar 19, 2021 231.02 232.47 229.35 230.35 224.43 46,430,700
Mar 18, 2021 232.56 234.19 230.33 230.72 224.79 34,833,000
Mar 17, 2021 236.15 238.55 233.23 237.04 230.95 29,562,100
Mar 16, 2021 236.28 240.06 235.94 237.71 231.60 28,092,200
Mar 15, 2021 234.96 235.19 231.81 234.81 228.77 26,034,900
Mar 12, 2021 234.01 235.82 233.23 235.75 229.69 22,653,700
Mar 11, 2021 234.96 239.17 234.31 237.13 231.03 29,907,600
Mar 10, 2021 237.00 237.00 232.04 232.42 226.44 29,746,800
Mar 9, 2021 232.88 235.38 231.67 233.78 227.77 33,080,500
Mar 8, 2021 231.37 233.37 227.13 227.39 221.54 35,267,400
Mar 5, 2021 229.52 233.27 226.46 231.60 225.65 41,872,800
Mar 4, 2021 226.74 232.49 224.26 226.73 220.90 44,727,800
Mar 3, 2021 232.16 233.58 227.26 227.56 221.71 34,029,500
Mar 2, 2021 237.01 237.30 233.45 233.87 227.86 22,812,500
Mar 1, 2021 235.90 237.47 233.15 236.94 230.85 25,324,000
Feb 26, 2021 231.53 235.37 229.54 232.38 226.40 37,819,200
Feb 25, 2021 232.08 234.59 227.88 228.99 223.10 39,542,200
Feb 24, 2021 230.01 235.20 229.00 234.55 228.52 26,339,700
Feb 23, 2021 230.33 234.83 228.73 233.27 227.27 30,228,700
Feb 22, 2021 237.42 237.93 232.40 234.51 228.48 36,446,900
Feb 19, 2021 243.75 243.86 240.18 240.97 234.77 25,262,600
Feb 18, 2021 241.80 243.93 240.86 243.79 237.52 16,925,600
Feb 17, 2021 0.56 Dividend
Feb 17, 2021 241.32 244.31 240.94 244.20 237.92 21,653,500
Feb 16, 2021 245.03 246.13 242.92 243.70 236.89 26,728,500
Feb 12, 2021 243.93 245.30 242.73 244.99 238.14 16,561,100
Feb 11, 2021 244.78 245.15 242.15 244.49 237.66 15,751,100
Feb 10, 2021 245.00 245.92 240.89 242.82 236.03 22,186,700
Feb 9, 2021 241.87 244.76 241.38 243.77 236.96 23,565,000
Feb 8, 2021 243.15 243.68 240.81 242.47 235.69 22,211,900
Feb 5, 2021 242.23 243.28 240.42 242.20 235.43 18,054,800
Feb 4, 2021 242.66 243.24 240.37 242.01 235.25 25,296,100
Feb 3, 2021 239.57 245.09 239.26 243.00 236.21 27,158,100
Feb 2, 2021 241.30 242.31 238.69 239.51 232.82 25,916,300
Feb 1, 2021 235.06 242.50 232.43 239.65 232.95 33,314,200
Jan 29, 2021 235.99 238.02 231.35 231.96 225.48 42,503,100
Jan 28, 2021 235.61 242.64 235.09 238.93 232.25 49,111,200
Jan 27, 2021 238.00 240.44 230.14 232.90 226.39 69,870,600
Jan 26, 2021 231.86 234.18 230.08 232.33 225.84 49,169,600
Jan 25, 2021 229.12 229.78 224.22 229.53 223.11 33,152,100
Jan 22, 2021 227.08 230.07 225.80 225.95 219.63 30,172,700
Jan 21, 2021 224.70 226.30 222.42 224.97 218.68 30,709,400
Jan 20, 2021 217.70 225.79 217.29 224.34 218.07 37,777,300
Jan 19, 2021 213.75 216.98 212.63 216.44 210.39 30,480,900
Jan 15, 2021 213.52 214.51 212.03 212.65 206.71 31,746,500
Jan 14, 2021 215.91 217.46 212.74 213.02 207.07 29,480,800
Jan 13, 2021 214.02 216.76 213.93 216.34 210.29 20,087,100
Jan 12, 2021 216.50 217.10 213.32 214.93 208.92 23,249,300
Jan 11, 2021 218.47 218.91 216.73 217.49 211.41 23,031,300
Jan 8, 2021 218.68 220.58 217.03 219.62 213.48 22,956,200
Jan 7, 2021 214.04 219.34 213.71 218.29 212.19 27,694,500
Jan 6, 2021 212.17 216.49 211.94 212.25 206.32 35,930,700
Jan 5, 2021 217.26 218.52 215.70 217.90 211.81 23,823,000
Jan 4, 2021 222.53 223.00 214.81 217.69 211.61 37,130,100
Dec 31, 2020 221.70 223.00 219.68 222.42 216.20 20,942,100
Dec 30, 2020 225.23 225.63 221.47 221.68 215.48 20,272,300
Dec 29, 2020 226.31 227.18 223.58 224.15 217.88 17,403,200
Dec 28, 2020 224.45 226.03 223.02 224.96 218.67 17,933,500
Dec 24, 2020 221.42 223.61 221.20 222.75 216.52 10,550,600
Dec 23, 2020 223.11 223.56 220.80 221.02 214.84 18,699,600
Dec 22, 2020 222.69 225.63 221.85 223.94 217.68 22,612,200
Dec 21, 2020 217.55 224.00 217.28 222.59 216.37 37,181,900
Dec 18, 2020 218.59 219.69 216.02 218.59 212.48 63,354,900
Dec 17, 2020 219.87 220.89 217.92 219.42 213.29 32,515,800
Dec 16, 2020 214.75 220.11 214.72 219.28 213.15 35,023,300
Dec 15, 2020 215.17 215.42 212.24 214.13 208.14 27,000,600
Dec 14, 2020 213.10 216.21 212.88 214.20 208.21 28,798,400
Dec 11, 2020 210.05 213.32 209.11 213.26 207.30 30,979,400
Dec 10, 2020 211.77 213.08 210.36 210.52 204.64 26,733,300
Dec 9, 2020 215.16 215.23 211.21 211.80 205.88 32,440,600
Dec 8, 2020 213.97 216.95 212.89 216.01 209.97 23,284,100
Dec 7, 2020 214.37 215.54 212.99 214.29 208.30 24,620,000
Dec 4, 2020 214.22 215.38 213.18 214.36 208.37 24,666,000
Dec 3, 2020 214.61 216.38 213.65 214.24 208.25 25,120,900
Dec 2, 2020 214.88 215.47 212.80 215.37 209.35 23,724,500
Dec 1, 2020 214.51 217.32 213.35 216.21 210.17 30,904,500
Nov 30, 2020 214.10 214.76 210.84 214.07 208.09 33,064,800
Nov 27, 2020 214.85 216.27 214.04 215.23 209.21 14,512,200
Nov 25, 2020 215.11 215.29 212.46 213.87 207.89 21,012,900
Nov 24, 2020 209.59 214.25 208.86 213.86 207.88 33,979,700
Nov 23, 2020 210.95 212.29 208.16 210.11 204.24 25,683,500
Nov 20, 2020 212.20 213.29 210.00 210.39 204.51 22,843,100
Nov 19, 2020 211.38 213.03 209.93 212.42 206.48 24,792,700
Nov 18, 2020 0.56 Dividend
Nov 18, 2020 213.65 215.17 210.93 211.08 205.18 28,372,800
Nov 17, 2020 216.10 217.68 214.08 214.46 207.92 24,154,100
Nov 16, 2020 214.87 217.74 214.52 217.23 210.61 24,953,300
Nov 13, 2020 216.36 217.42 214.16 216.51 209.91 18,621,100
Nov 12, 2020 217.21 219.11 214.46 215.44 208.87 21,593,900
Nov 11, 2020 212.39 218.04 212.20 216.55 209.95 29,440,800
Nov 10, 2020 214.50 216.50 209.72 211.01 204.58 44,045,100
Nov 9, 2020 224.44 228.12 217.88 218.39 211.73 44,395,000
Nov 6, 2020 222.26 224.36 218.03 223.72 216.90 25,231,900
Nov 5, 2020 222.04 224.12 221.15 223.29 216.48 36,080,100
Nov 4, 2020 214.02 218.32 212.42 216.39 209.79 42,311,800
Nov 3, 2020 203.89 208.12 203.12 206.43 200.14 27,512,000
Nov 2, 2020 204.29 205.28 200.12 202.33 196.16 30,842,200
Oct 30, 2020 203.50 204.29 199.62 202.47 196.30 36,953,700
Oct 29, 2020 204.07 207.36 203.37 204.72 198.48 31,432,600
Oct 28, 2020 207.67 208.84 202.10 202.68 196.50 51,195,600
Oct 27, 2020 211.59 214.67 210.33 213.25 206.75 36,700,300
Oct 26, 2020 213.85 216.34 208.10 210.08 203.67 37,111,600
Oct 23, 2020 215.03 216.28 213.16 216.23 209.64 18,879,600
Oct 22, 2020 213.93 216.06 211.70 214.89 208.34 22,351,500
Oct 21, 2020 213.12 216.92 213.12 214.80 208.25 22,724,900
Oct 20, 2020 215.80 217.37 213.09 214.65 208.11 22,753,500
Oct 19, 2020 220.42 222.30 213.72 214.22 207.69 27,625,800
Oct 16, 2020 220.15 222.29 219.32 219.66 212.96 26,057,900
Oct 15, 2020 217.10 220.36 216.01 219.66 212.96 22,733,100
Oct 14, 2020 223.00 224.22 219.13 220.86 214.13 23,421,700
Oct 13, 2020 222.72 225.21 220.43 222.86 216.07 28,950,800
Oct 12, 2020 218.79 223.86 216.81 221.40 214.65 40,461,400
Oct 9, 2020 211.23 215.86 211.23 215.81 209.23 26,458,000
Oct 8, 2020 210.51 211.19 208.32 210.58 204.16 19,925,800
Oct 7, 2020 207.06 210.11 206.72 209.83 203.43 25,681,100
Oct 6, 2020 208.82 210.18 204.82 205.91 199.63 28,554,300
Oct 5, 2020 207.22 210.41 206.98 210.38 203.97 21,331,600
Oct 2, 2020 208.00 210.99 205.54 206.19 199.90 33,154,800
Oct 1, 2020 213.49 213.99 211.32 212.46 205.98 27,158,400
Sep 30, 2020 207.73 211.98 206.54 210.33 203.92 33,829,100
Sep 29, 2020 209.35 210.07 206.81 207.26 200.94 24,221,900
Sep 28, 2020 210.88 212.57 208.06 209.44 203.05 32,004,900
Sep 25, 2020 203.55 209.04 202.54 207.82 201.48 29,437,300
Sep 24, 2020 199.85 205.57 199.20 203.19 196.99 31,202,500
Sep 23, 2020 207.90 208.10 200.03 200.59 194.47 30,803,800
Sep 22, 2020 205.06 208.10 202.08 207.42 201.10 33,517,100
Sep 21, 2020 197.19 202.71 196.38 202.54 196.36 39,839,700
Sep 18, 2020 202.80 203.65 196.25 200.39 194.28 55,225,300
Sep 17, 2020 200.05 204.33 199.96 202.91 196.72 34,011,300
Sep 16, 2020 210.62 210.65 204.64 205.05 198.80 26,328,100
Sep 15, 2020 208.42 209.78 206.93 208.78 202.41 21,823,900
Sep 14, 2020 204.24 209.20 204.03 205.41 199.15 30,375,800
Sep 11, 2020 207.20 208.63 201.24 204.03 197.81 33,620,100
Sep 10, 2020 213.40 214.74 204.11 205.37 199.11 35,461,500
Sep 9, 2020 207.60 214.84 206.70 211.29 204.85 45,679,000
Sep 8, 2020 206.50 210.03 202.20 202.66 196.48 52,924,300
Sep 4, 2020 215.10 218.36 205.19 214.25 207.72 59,664,100
Sep 3, 2020 229.27 229.31 214.96 217.30 210.67 58,400,300
Sep 2, 2020 227.97 232.86 227.35 231.65 224.59 34,080,800
Sep 1, 2020 225.51 227.45 224.43 227.27 220.34 25,725,500
Aug 31, 2020 227.00 228.70 224.31 225.53 218.65 28,774,200
Aug 28, 2020 228.18 230.64 226.58 228.91 221.93 26,292,900
Aug 27, 2020 222.89 231.15 219.40 226.58 219.67 57,602,200
Aug 26, 2020 217.88 222.09 217.36 221.15 214.41 39,600,800
Aug 25, 2020 213.10 216.61 213.10 216.47 209.87 23,043,700
Aug 24, 2020 214.79 215.52 212.43 213.69 207.17 25,460,100
Aug 21, 2020 213.86 216.25 212.85 213.02 206.53 36,249,300
Aug 20, 2020 209.54 215.00 208.91 214.58 208.04 26,981,500
Aug 19, 2020 0.51 Dividend
Aug 19, 2020 211.49 212.10 209.25 209.70 203.31 27,627,600
Aug 18, 2020 210.53 212.36 209.21 211.49 204.55 21,336,200
Aug 17, 2020 209.60 211.19 208.92 210.28 203.38 20,184,800
Aug 14, 2020 208.76 209.59 207.51 208.90 202.04 17,958,900
Aug 13, 2020 209.44 211.35 208.15 208.70 201.85 22,588,900
Aug 12, 2020 205.29 210.28 204.75 209.19 202.32 28,013,100
Aug 11, 2020 207.16 207.65 203.14 203.38 196.70 36,446,500
Aug 10, 2020 211.67 211.88 206.35 208.25 201.41 36,716,500
Aug 7, 2020 214.85 215.70 210.93 212.48 205.50 27,820,400
Aug 6, 2020 212.34 216.37 211.55 216.35 209.25 32,656,800
Aug 5, 2020 214.90 215.00 211.57 212.94 205.95 28,806,400
Aug 4, 2020 214.17 214.77 210.31 213.29 206.29 49,280,100
Aug 3, 2020 211.52 217.64 210.44 216.54 209.43 78,983,000
Jul 31, 2020 204.40 205.10 199.01 205.01 198.28 51,044,000
Jul 30, 2020 201.00 204.46 199.57 203.90 197.21 25,079,600
Jul 29, 2020 202.50 204.65 202.01 204.06 197.36 19,632,600
Jul 28, 2020 203.61 204.70 201.74 202.02 195.39 23,251,400
Jul 27, 2020 201.47 203.97 200.86 203.85 197.16 30,160,900
Jul 24, 2020 200.42 202.86 197.51 201.30 194.69 39,827,000
Jul 23, 2020 207.19 210.92 202.15 202.54 195.89 67,457,000
Jul 22, 2020 209.20 212.30 208.39 211.75 204.80 49,605,700
Jul 21, 2020 213.66 213.94 208.03 208.75 201.90 37,990,400
Jul 20, 2020 205.00 212.30 203.01 211.60 204.65 36,884,800
Jul 17, 2020 204.47 205.04 201.39 202.88 196.22 31,635,300
Jul 16, 2020 205.40 205.70 202.31 203.92 197.23 29,940,700
Jul 15, 2020 209.56 211.33 205.03 208.04 201.21 32,179,400
Jul 14, 2020 206.13 208.85 202.03 208.35 201.51 37,591,800
Jul 13, 2020 214.48 215.80 206.50 207.07 200.27 38,135,600
Jul 10, 2020 213.62 214.08 211.08 213.67 206.66 26,177,600
Jul 9, 2020 216.33 216.38 211.47 214.32 207.28 33,121,700
Jul 8, 2020 210.07 213.26 208.69 212.83 205.84 33,600,000
Jul 7, 2020 210.45 214.67 207.99 208.25 201.41 33,600,700
Jul 6, 2020 208.83 211.13 208.09 210.70 203.78 31,897,600
Jul 2, 2020 205.68 208.02 205.00 206.26 199.49 29,315,800
Jul 1, 2020 203.14 206.35 201.77 204.70 197.98 32,061,200
Jun 30, 2020 197.88 204.40 197.74 203.51 196.83 34,310,300
Jun 29, 2020 195.78 198.53 193.55 198.44 191.93 26,701,600
Jun 26, 2020 199.73 199.89 194.88 196.33 189.88 54,675,800
Jun 25, 2020 197.80 200.61 195.47 200.34 193.76 27,803,900
Jun 24, 2020 201.60 203.25 196.56 197.84 191.35 36,740,600
Jun 23, 2020 202.09 203.95 201.43 201.91 195.28 30,917,400
Jun 22, 2020 195.79 200.76 195.23 200.57 193.99 32,818,900
Jun 19, 2020 198.59 199.29 194.37 195.15 188.74 44,441,100
Jun 18, 2020 194.00 196.49 194.00 196.32 189.88 23,061,600
Jun 17, 2020 195.03 196.32 193.69 194.24 187.86 25,687,800
Jun 16, 2020 192.89 195.58 191.46 193.57 187.22 42,556,700
Jun 15, 2020 184.58 190.82 184.01 188.94 182.74 32,770,200
Jun 12, 2020 190.54 191.72 185.18 187.74 181.58 43,373,600
Jun 11, 2020 193.13 195.76 186.07 186.27 180.16 52,854,700
Jun 10, 2020 191.13 198.52 191.01 196.84 190.38 43,872,300
Jun 9, 2020 188.00 190.70 187.26 189.80 183.57 29,783,900
Jun 8, 2020 185.94 188.55 184.44 188.36 182.18 33,211,600
Jun 5, 2020 182.62 187.73 182.01 187.20 181.05 39,893,600
Jun 4, 2020 184.30 185.84 182.30 182.92 176.92 28,761,800
Jun 3, 2020 184.82 185.94 183.58 185.36 179.28 27,311,000
Jun 2, 2020 184.25 185.00 181.35 184.91 178.84 30,794,600
Jun 1, 2020 182.54 183.00 181.46 182.83 176.83 22,622,400
May 29, 2020 182.73 184.27 180.41 183.25 177.23 42,130,400
May 28, 2020 180.74 184.15 180.38 181.40 175.45 33,810,200
May 27, 2020 180.20 181.99 176.60 181.81 175.84 39,517,100
May 26, 2020 186.34 186.50 181.10 181.57 175.61 36,073,600
May 22, 2020 183.19 184.46 182.54 183.51 177.49 20,826,900
May 21, 2020 185.40 186.67 183.29 183.43 177.41 29,119,500
May 20, 2020 0.51 Dividend
May 20, 2020 184.81 185.85 183.94 185.66 179.57 31,261,300
May 19, 2020 185.03 186.60 183.49 183.63 177.11 26,799,100
May 18, 2020 185.75 186.20 183.96 184.91 178.34 35,264,500
May 15, 2020 179.06 187.06 177.00 183.16 176.66 46,610,400
May 14, 2020 177.54 180.69 175.68 180.53 174.12 41,873,900
May 13, 2020 182.55 184.05 176.54 179.75 173.37 44,711,500
May 12, 2020 186.80 187.04 182.30 182.51 176.03 32,038,200
May 11, 2020 183.15 187.51 182.85 186.74 180.11 30,892,700
May 8, 2020 184.98 185.00 183.36 184.68 178.12 30,877,800
May 7, 2020 184.17 184.55 182.58 183.60 177.08 28,316,000
May 6, 2020 182.08 184.20 181.63 182.54 176.06 32,139,300
May 5, 2020 180.62 183.65 179.90 180.76 174.34 36,839,200
May 4, 2020 174.49 179.00 173.80 178.84 172.49 30,372,900
May 1, 2020 175.80 178.64 174.01 174.57 168.37 39,370,500
Apr 30, 2020 180.00 180.40 176.23 179.21 172.85 53,875,900
Apr 29, 2020 173.22 177.68 171.88 177.43 171.13 51,286,600
Apr 28, 2020 175.59 175.67 169.39 169.81 163.78 34,392,700
Apr 27, 2020 176.59 176.90 173.30 174.05 167.87 33,194,400
Apr 24, 2020 172.06 174.56 170.71 174.55 168.35 34,277,600
Apr 23, 2020 174.11 175.06 170.91 171.42 165.33 32,790,800
Apr 22, 2020 171.39 174.00 170.82 173.52 167.36 34,620,200
Apr 21, 2020 173.50 173.67 166.11 167.82 161.86 56,203,700
Apr 20, 2020 176.63 178.75 174.99 175.06 168.84 36,669,600
Apr 17, 2020 179.50 180.00 175.87 178.60 172.26 52,765,600
Apr 16, 2020 174.30 177.28 172.90 177.04 170.75 50,479,600
Apr 15, 2020 171.20 173.57 169.24 171.88 165.78 40,940,800
Apr 14, 2020 169.00 173.75 168.00 173.70 167.53 52,874,300
Apr 13, 2020 164.35 165.57 162.30 165.51 159.63 41,905,300
Apr 9, 2020 166.36 167.37 163.33 165.14 159.28 51,385,100
Apr 8, 2020 165.67 166.67 163.50 165.13 159.27 48,318,200
Apr 7, 2020 169.59 170.00 163.26 163.49 157.68 62,769,000
Apr 6, 2020 160.32 166.50 157.58 165.27 159.40 67,111,700
Apr 3, 2020 155.10 157.38 152.19 153.83 148.37 41,243,300
Apr 2, 2020 151.86 155.48 150.36 155.26 149.75 49,630,700
Apr 1, 2020 153.00 157.75 150.82 152.11 146.71 57,969,900
Mar 31, 2020 159.40 164.78 156.56 157.71 152.11 77,927,200
Mar 30, 2020 152.44 160.60 150.01 160.23 154.54 63,420,300
Mar 27, 2020 151.75 154.89 149.20 149.70 144.38 57,042,300
Mar 26, 2020 148.40 156.66 148.37 156.11 150.57 64,568,100
Mar 25, 2020 148.91 154.33 144.44 146.92 141.70 75,638,200
Mar 24, 2020 143.75 149.60 141.27 148.34 143.07 82,516,700
Mar 23, 2020 137.01 140.57 132.52 135.98 131.15 78,975,200
Mar 20, 2020 146.00 147.10 135.86 137.35 132.47 84,866,200
Mar 19, 2020 142.77 150.15 139.00 142.71 137.64 85,922,700
Mar 18, 2020 138.00 146.00 135.02 140.40 135.41 81,593,200
Mar 17, 2020 140.00 147.50 135.00 146.57 141.36 81,059,800
Mar 16, 2020 140.00 149.35 135.00 135.42 130.61 87,905,900
Mar 13, 2020 147.50 161.91 140.73 158.83 153.19 92,727,400
Mar 12, 2020 145.30 153.47 138.58 139.06 134.12 93,226,400
Mar 11, 2020 157.13 157.70 151.15 153.63 148.17 56,371,600
Mar 10, 2020 158.16 161.03 152.58 160.92 155.21 65,354,400
Mar 9, 2020 151.00 157.75 150.00 150.62 145.27 70,419,300
Mar 6, 2020 162.61 163.11 156.00 161.57 155.83 72,821,100
Mar 5, 2020 166.05 170.87 165.69 166.27 160.37 47,817,300
Mar 4, 2020 168.49 170.70 165.62 170.55 164.49 49,814,400
Mar 3, 2020 173.80 175.00 162.26 164.51 158.67 71,677,000
Mar 2, 2020 165.31 172.92 162.31 172.79 166.65 71,030,800
Feb 28, 2020 152.41 163.71 152.00 162.01 156.26 97,012,700
Feb 27, 2020 163.32 167.03 157.98 158.18 152.56 93,174,900
Feb 26, 2020 169.71 173.26 168.21 170.17 164.13 56,206,100
Feb 25, 2020 174.20 174.84 167.65 168.07 162.10 68,073,300
Feb 24, 2020 167.77 174.55 163.23 170.89 164.82 68,311,100
Feb 21, 2020 183.17 183.50 177.25 178.59 172.25 48,572,600
Feb 20, 2020 186.95 187.25 181.10 184.42 177.87 36,862,400
Feb 19, 2020 0.51 Dividend
Feb 19, 2020 188.06 188.18 186.47 187.28 180.63 29,997,500
Feb 18, 2020 185.61 187.70 185.50 187.23 180.09 27,792,200
Feb 14, 2020 183.25 185.41 182.65 185.35 178.28 23,149,500
Feb 13, 2020 183.08 186.23 182.87 183.71 176.70 35,295,800
Feb 12, 2020 185.58 185.85 181.85 184.71 177.67 47,062,900
Feb 11, 2020 190.65 190.70 183.50 184.44 177.41 53,159,900
Feb 10, 2020 183.58 188.84 183.25 188.70 181.50 35,844,300
Feb 7, 2020 182.85 185.63 182.48 183.89 176.88 33,529,100
Feb 6, 2020 180.97 183.82 180.06 183.63 176.63 27,751,400
Feb 5, 2020 184.03 184.20 178.41 179.90 173.04 39,186,300
Feb 4, 2020 177.14 180.64 176.31 180.12 173.25 36,433,300
Feb 3, 2020 170.43 174.50 170.40 174.38 167.73 30,107,000
Jan 31, 2020 172.21 172.40 169.58 170.23 163.74 36,142,700
Jan 30, 2020 174.05 174.05 170.79 172.78 166.19 51,597,500
Jan 29, 2020 167.84 168.75 165.69 168.04 161.63 34,754,500
Jan 28, 2020 163.78 165.76 163.07 165.46 159.15 24,899,900
Jan 27, 2020 161.15 163.38 160.20 162.28 156.09 32,078,100
Jan 24, 2020 167.51 167.53 164.45 165.04 158.75 24,918,100
Jan 23, 2020 166.19 166.80 165.27 166.72 160.36 19,680,800
Jan 22, 2020 167.40 167.49 165.68 165.70 159.38 24,138,800
Jan 21, 2020 166.68 168.19 166.43 166.50 160.15 29,517,200
Jan 17, 2020 167.42 167.47 165.43 167.10 160.73 34,371,700
Jan 16, 2020 164.35 166.24 164.03 166.17 159.83 23,865,400
Jan 15, 2020 162.62 163.94 162.57 163.18 156.96 21,417,900
Jan 14, 2020 163.39 163.60 161.72 162.13 155.95 23,477,400
Jan 13, 2020 161.76 163.31 161.26 163.28 157.05 21,626,500
Jan 10, 2020 162.82 163.22 161.18 161.34 155.19 20,725,900
Jan 9, 2020 161.84 162.22 161.03 162.09 155.91 21,385,000
Jan 8, 2020 158.93 160.80 157.95 160.09 153.98 27,746,500
Jan 7, 2020 159.32 159.67 157.32 157.58 151.57 21,634,100
Jan 6, 2020 157.08 159.10 156.51 159.03 152.96 20,813,700
Jan 3, 2020 158.32 159.95 158.06 158.62 152.57 21,116,200
Jan 2, 2020 158.78 160.73 158.33 160.62 154.49 22,622,100
Dec 31, 2019 156.77 157.77 156.45 157.70 151.69 18,369,400
Dec 30, 2019 158.99 159.02 156.73 157.59 151.58 16,348,400
Dec 27, 2019 159.45 159.55 158.22 158.96 152.90 18,412,800
Dec 26, 2019 157.56 158.73 157.40 158.67 152.62 14,520,600
Dec 24, 2019 157.48 157.71 157.12 157.38 151.38 8,989,200
Dec 23, 2019 158.12 158.12 157.27 157.41 151.41 17,718,200
Dec 20, 2019 157.35 158.49 156.29 157.41 151.41 53,477,500
Dec 19, 2019 154.00 155.77 153.75 155.71 149.77 24,958,900
Dec 18, 2019 154.30 155.48 154.18 154.37 148.48 24,129,200
Dec 17, 2019 155.45 155.71 154.45 154.69 148.79 25,425,600
Dec 16, 2019 155.11 155.90 154.82 155.53 149.60 24,144,200
Dec 13, 2019 153.00 154.89 152.83 154.53 148.64 23,845,400
Dec 12, 2019 151.65 153.44 151.02 153.24 147.40 24,612,100
Dec 11, 2019 151.54 151.87 150.33 151.70 145.91 18,856,600
Dec 10, 2019 151.29 151.89 150.76 151.13 145.37 16,476,100
Dec 9, 2019 151.07 152.21 150.91 151.36 145.59 16,687,400
Dec 6, 2019 150.99 151.87 150.27 151.75 145.96 16,403,500
Dec 5, 2019 150.05 150.32 149.48 149.93 144.21 17,869,100
Dec 4, 2019 150.14 150.18 149.20 149.85 144.13 17,574,700
Dec 3, 2019 147.49 149.43 146.65 149.31 143.62 24,066,000
Dec 2, 2019 151.81 151.83 148.32 149.55 143.85 27,418,400
Nov 29, 2019 152.10 152.30 151.28 151.38 145.61 11,977,300
Nov 27, 2019 152.33 152.50 151.52 152.32 146.51 15,184,400
Nov 26, 2019 151.36 152.42 151.32 152.03 146.23 24,620,100
Nov 25, 2019 150.00 151.35 149.92 151.23 145.46 22,420,900
Nov 22, 2019 150.07 150.30 148.82 149.59 143.88 15,901,800
Nov 21, 2019 149.40 149.80 148.50 149.48 143.78 18,576,100
Nov 20, 2019 0.51 Dividend
Nov 20, 2019 150.31 150.84 148.46 149.62 143.91 25,696,800
Nov 19, 2019 150.88 151.33 150.20 150.39 144.16 23,935,700
Nov 18, 2019 150.07 150.55 148.98 150.34 144.12 21,534,000
Nov 15, 2019 148.93 149.99 148.27 149.97 143.76 23,485,700
Nov 14, 2019 147.02 148.41 147.00 148.06 141.93 19,729,800
Nov 13, 2019 146.74 147.46 146.28 147.31 141.21 16,919,200
Nov 12, 2019 146.28 147.57 146.06 147.07 140.98 18,641,600
Nov 11, 2019 145.34 146.42 144.73 146.11 140.06 14,362,600
Nov 8, 2019 143.98 145.99 143.76 145.96 139.92 16,732,700
Nov 7, 2019 143.84 144.88 143.77 144.26 138.29 17,786,700
Nov 6, 2019 144.37 144.52 143.20 144.06 138.10 16,575,800
Nov 5, 2019 144.97 145.02 143.91 144.46 138.48 18,250,200
Nov 4, 2019 144.83 145.00 144.16 144.55 138.57 16,912,000
Nov 1, 2019 144.26 144.42 142.97 143.72 137.77 33,128,400
Oct 31, 2019 144.90 144.93 142.99 143.37 137.43 24,605,100
Oct 30, 2019 143.52 145.00 142.79 144.61 138.62 18,496,600
Oct 29, 2019 144.08 144.50 142.65 142.83 136.92 20,589,500
Oct 28, 2019 144.40 145.67 143.51 144.19 138.22 35,280,100
Oct 25, 2019 139.34 141.14 139.20 140.73 134.90 25,959,700
Oct 24, 2019 139.39 140.42 138.67 139.94 134.15 37,029,300
Oct 23, 2019 136.88 137.45 135.61 137.24 131.56 29,844,600
Oct 22, 2019 138.97 140.01 136.26 136.37 130.72 27,431,000
Oct 21, 2019 138.45 138.50 137.01 138.43 132.70 20,078,200
Oct 18, 2019 139.76 140.00 136.56 137.41 131.72 32,273,500
Oct 17, 2019 140.95 141.42 139.02 139.69 133.91 21,460,600
Oct 16, 2019 140.79 140.99 139.53 140.41 134.60 20,751,600
Oct 15, 2019 140.06 141.79 139.81 141.57 135.71 19,695,700
Oct 14, 2019 139.69 140.29 139.52 139.55 133.77 13,304,300
Oct 11, 2019 140.12 141.03 139.50 139.68 133.90 25,446,000
Oct 10, 2019 138.49 139.67 138.25 139.10 133.34 17,654,600
Oct 9, 2019 137.46 138.70 136.97 138.24 132.52 19,749,900
Oct 8, 2019 137.08 137.76 135.62 135.67 130.05 25,550,500
Oct 7, 2019 137.14 138.18 137.02 137.12 131.44 15,303,700
Oct 4, 2019 136.75 138.25 136.42 138.12 132.40 22,897,700
Oct 3, 2019 134.95 136.75 133.22 136.28 130.64 24,132,900
Oct 2, 2019 136.25 136.37 133.58 134.65 129.08 30,521,700
Oct 1, 2019 139.66 140.25 137.00 137.07 131.39 21,466,600
Sep 30, 2019 138.05 139.22 137.78 139.03 133.27 17,280,900
Sep 27, 2019 140.15 140.36 136.65 137.73 132.03 22,477,700
Sep 26, 2019 139.44 140.18 138.44 139.54 133.76 17,456,600
Sep 25, 2019 137.50 139.96 136.03 139.36 133.59 21,382,000
Sep 24, 2019 140.36 140.69 136.88 137.38 131.69 29,773,200
Sep 23, 2019 139.23 139.63 138.44 139.14 133.38 17,139,300
Sep 20, 2019 141.01 141.65 138.25 139.44 133.67 39,167,300
Sep 19, 2019 140.30 142.37 140.07 141.07 135.23 35,772,100
Sep 18, 2019 137.36 138.67 136.53 138.52 132.78 23,982,100
Sep 17, 2019 136.96 137.52 136.43 137.39 131.70 17,814,200
Sep 16, 2019 135.83 136.70 135.66 136.33 130.69 16,731,400
Sep 13, 2019 137.78 138.06 136.57 137.32 131.63 23,363,100
Sep 12, 2019 137.85 138.42 136.87 137.52 131.83 27,010,000
Sep 11, 2019 135.91 136.27 135.09 136.12 130.48 24,726,100
Sep 10, 2019 136.80 136.89 134.51 136.08 130.45 28,903,400
Sep 9, 2019 139.59 139.75 136.46 137.52 131.83 25,773,900
Sep 6, 2019 140.03 140.18 138.20 139.10 133.34 20,824,500
Sep 5, 2019 139.11 140.38 138.76 140.05 134.25 26,101,800
Sep 4, 2019 137.30 137.69 136.48 137.63 131.93 17,995,900
Sep 3, 2019 136.61 137.20 135.70 136.04 130.41 18,869,300
Aug 30, 2019 139.15 139.18 136.27 137.86 132.15 23,940,100
Aug 29, 2019 137.25 138.44 136.91 138.12 132.40 20,168,700
Aug 28, 2019 134.88 135.76 133.55 135.56 129.95 17,393,300
Aug 27, 2019 136.39 136.72 134.66 135.74 130.12 23,102,100
Aug 26, 2019 134.99 135.56 133.90 135.45 129.84 20,312,600
Aug 23, 2019 137.19 138.35 132.80 133.39 127.87 38,508,600
Aug 22, 2019 138.66 139.20 136.29 137.78 132.08 18,697,000
Aug 21, 2019 138.55 139.49 138.00 138.79 133.04 14,970,300
Aug 20, 2019 138.21 138.71 137.24 137.26 131.58 21,170,800
Aug 19, 2019 137.85 138.55 136.89 138.41 132.68 24,355,700
Aug 16, 2019 134.88 136.46 134.72 136.13 130.49 24,449,100
Aug 15, 2019 134.39 134.58 132.25 133.68 128.15 28,074,400
Aug 14, 2019 0.46 Dividend
Aug 14, 2019 136.36 136.92 133.67 133.98 128.43 32,527,300
Aug 13, 2019 136.05 138.80 135.00 138.60 132.42 25,154,600
Aug 12, 2019 137.07 137.86 135.24 135.79 129.74 20,484,300
Aug 9, 2019 138.61 139.38 136.46 137.71 131.57 23,466,700
Aug 8, 2019 136.60 138.99 135.93 138.89 132.70 27,496,500
Aug 7, 2019 133.79 135.65 131.83 135.28 129.25 33,414,500
Aug 6, 2019 133.80 135.68 133.21 134.69 128.68 32,696,700
Aug 5, 2019 133.30 133.93 130.78 132.21 126.32 42,749,600
Aug 2, 2019 138.09 138.32 135.26 136.90 130.80 30,791,600
Aug 1, 2019 137.00 140.94 136.93 138.06 131.90 40,557,500
Jul 31, 2019 140.33 140.49 135.08 136.27 130.19 38,598,800
Jul 30, 2019 140.14 141.22 139.80 140.35 134.09 16,846,500
Jul 29, 2019 141.50 141.51 139.37 141.03 134.74 16,605,900
Jul 26, 2019 140.37 141.68 140.30 141.34 135.04 19,037,600
Jul 25, 2019 140.43 140.61 139.32 140.19 133.94 18,356,900
Jul 24, 2019 138.90 140.74 138.85 140.72 134.45 20,738,300
Jul 23, 2019 139.76 139.99 138.03 139.29 133.08 18,034,600
Jul 22, 2019 137.41 139.19 137.33 138.43 132.26 25,074,900
Jul 19, 2019 140.22 140.67 136.45 136.62 130.53 48,992,400
Jul 18, 2019 135.55 136.62 134.67 136.42 130.34 30,381,800
Jul 17, 2019 137.70 137.93 136.22 136.27 130.19 20,211,000
Jul 16, 2019 138.96 139.05 136.52 137.08 130.97 22,726,100
Jul 15, 2019 139.44 139.54 138.46 138.90 132.71 16,651,500
Jul 12, 2019 138.85 139.13 138.01 138.90 132.71 18,936,800
Jul 11, 2019 138.20 139.22 137.87 138.40 132.23 22,327,900
Jul 10, 2019 137.13 138.58 137.02 137.85 131.70 24,204,400
Jul 9, 2019 136.00 136.97 135.80 136.46 130.38 19,953,100
Jul 8, 2019 136.40 137.10 135.37 136.96 130.85 16,779,700
Jul 5, 2019 135.94 137.33 135.72 137.06 130.95 18,141,100
Jul 3, 2019 136.80 137.74 136.29 137.46 131.33 13,629,300
Jul 2, 2019 136.12 136.59 135.34 136.58 130.49 15,237,800
Jul 1, 2019 136.63 136.70 134.97 135.68 129.63 22,613,500
Jun 28, 2019 134.57 134.60 133.16 133.96 127.99 30,043,000
Jun 27, 2019 134.14 134.71 133.51 134.15 128.17 16,557,500
Jun 26, 2019 134.35 135.74 133.60 133.93 127.96 23,657,700
Jun 25, 2019 137.25 137.59 132.73 133.43 127.48 33,327,400
Jun 24, 2019 137.00 138.40 137.00 137.78 131.64 20,628,800
Jun 21, 2019 136.58 137.73 136.46 136.97 130.86 36,727,900
Jun 20, 2019 137.45 137.66 135.72 136.95 130.84 33,042,600
Jun 19, 2019 135.00 135.93 133.81 135.69 129.64 23,744,400
Jun 18, 2019 134.19 135.24 133.57 135.16 129.13 25,934,500
Jun 17, 2019 132.63 133.73 132.53 132.85 126.93 14,517,800
Jun 14, 2019 132.26 133.79 131.64 132.45 126.54 17,821,700
Jun 13, 2019 131.98 133.00 131.56 132.32 126.42 17,200,800
Jun 12, 2019 131.40 131.97 130.71 131.49 125.63 17,092,500
Jun 11, 2019 133.88 134.24 131.28 132.10 126.21 23,913,700
Jun 10, 2019 132.40 134.08 132.00 132.60 126.69 26,477,100
Jun 7, 2019 129.19 132.25 128.26 131.40 125.54 33,885,600
Jun 6, 2019 126.44 127.97 125.60 127.82 122.12 21,459,000
Jun 5, 2019 124.95 125.87 124.21 125.83 120.22 24,926,100
Jun 4, 2019 121.28 123.28 120.65 123.16 117.67 29,382,600
Jun 3, 2019 123.85 124.37 119.01 119.84 114.50 37,983,600
May 31, 2019 124.23 124.62 123.32 123.68 118.17 26,646,800
May 30, 2019 125.26 125.76 124.78 125.73 120.12 16,829,600
May 29, 2019 125.38 125.39 124.04 124.94 119.37 22,763,100
May 28, 2019 126.98 128.00 126.05 126.16 120.54 23,128,400
May 24, 2019 126.91 127.42 125.97 126.24 120.61 14,123,400
May 23, 2019 126.20 126.29 124.74 126.18 120.55 23,603,800
May 22, 2019 126.62 128.24 126.52 127.67 121.98 15,396,500
May 21, 2019 127.43 127.53 126.58 126.90 121.24 15,293,300
May 20, 2019 126.52 127.59 125.76 126.22 120.59 23,706,900
May 17, 2019 128.31 130.46 127.92 128.07 122.36 25,770,500
May 16, 2019 126.75 129.38 126.46 128.93 123.18 30,112,200
May 15, 2019 0.46 Dividend
May 15, 2019 124.26 126.71 123.70 126.02 120.40 24,722,700
May 14, 2019 123.87 125.88 123.70 124.73 118.73 25,266,300
May 13, 2019 124.11 125.55 123.04 123.35 117.42 33,944,900
May 10, 2019 124.91 127.93 123.82 127.13 121.01 30,915,100
May 9, 2019 124.29 125.79 123.57 125.50 119.46 27,235,800
May 8, 2019 125.44 126.37 124.75 125.51 119.47 28,419,000
May 7, 2019 126.46 127.18 124.22 125.52 119.48 36,017,700
May 6, 2019 126.39 128.56 126.11 128.15 121.99 24,239,800
May 3, 2019 127.36 129.43 127.25 128.90 122.70 24,911,100
May 2, 2019 127.98 128.00 125.52 126.21 120.14 27,350,200
May 1, 2019 130.53 130.65 127.70 127.88 121.73 26,821,700
Apr 30, 2019 129.81 130.70 129.39 130.60 124.32 24,166,500
Apr 29, 2019 129.90 130.18 129.35 129.77 123.53 16,324,200
Apr 26, 2019 129.70 130.52 129.02 129.89 123.64 23,654,900
Apr 25, 2019 130.06 131.37 128.83 129.15 122.94 38,033,900
Apr 24, 2019 125.79 125.85 124.52 125.01 119.00 31,257,000
Apr 23, 2019 124.10 125.58 123.83 125.44 119.41 24,025,500
Apr 22, 2019 122.62 124.00 122.57 123.76 117.81 15,648,700
Apr 18, 2019 122.19 123.52 121.30 123.37 117.43 27,991,000
Apr 17, 2019 121.24 121.85 120.54 121.77 115.91 19,300,900
Apr 16, 2019 121.64 121.65 120.10 120.77 114.96 14,071,800
Apr 15, 2019 120.94 121.58 120.57 121.05 115.23 15,792,600
Apr 12, 2019 120.64 120.98 120.37 120.95 115.13 19,745,100
Apr 11, 2019 120.54 120.85 119.92 120.33 114.54 14,209,100
Apr 10, 2019 119.76 120.35 119.54 120.19 114.41 16,477,200
Apr 9, 2019 118.63 119.54 118.58 119.28 113.54 17,612,000
Apr 8, 2019 119.81 120.02 118.64 119.93 114.16 15,116,200
Apr 5, 2019 119.39 120.23 119.37 119.89 114.12 15,826,200
Apr 4, 2019 120.10 120.23 118.38 119.36 113.62 20,112,800
Apr 3, 2019 119.86 120.43 119.15 119.97 114.20 22,860,700
Apr 2, 2019 119.06 119.48 118.52 119.19 113.46 18,142,300
Apr 1, 2019 118.95 119.11 118.10 119.02 113.29 22,789,100
Mar 29, 2019 118.07 118.32 116.96 117.94 112.27 25,399,800
Mar 28, 2019 117.44 117.58 116.13 116.93 111.30 18,334,800
Mar 27, 2019 117.88 118.21 115.52 116.77 111.15 22,733,400
Mar 26, 2019 118.62 118.71 116.85 117.91 112.24 26,097,700
Mar 25, 2019 116.56 118.01 116.32 117.66 112.00 27,067,100
Mar 22, 2019 119.50 119.59 117.04 117.05 111.42 33,624,500
Mar 21, 2019 117.14 120.82 117.09 120.22 114.44 29,854,400
Mar 20, 2019 117.39 118.75 116.71 117.52 111.87 28,113,300
Mar 19, 2019 118.09 118.44 116.99 117.65 111.99 37,588,700
Mar 18, 2019 116.17 117.61 116.05 117.57 111.91 31,207,600
Mar 15, 2019 115.34 117.25 114.59 115.91 110.33 54,681,100
Mar 14, 2019 114.54 115.20 114.33 114.59 109.08 30,763,400
Mar 13, 2019 114.13 115.00 113.78 114.50 108.99 35,513,800
Mar 12, 2019 112.82 113.99 112.65 113.62 108.15 26,132,700
Mar 11, 2019 110.99 112.95 110.98 112.83 107.40 26,491,600
Mar 8, 2019 109.16 110.71 108.80 110.51 105.19 22,818,400
Mar 7, 2019 111.40 111.55 109.87 110.39 105.08 25,339,000
Mar 6, 2019 111.87 112.66 111.43 111.75 106.37 17,687,000
Mar 5, 2019 112.25 112.39 111.23 111.70 106.33 19,538,300
Mar 4, 2019 113.02 113.25 110.80 112.26 106.86 26,608,000
Mar 1, 2019 112.89 113.02 111.67 112.53 107.12 23,501,200
Feb 28, 2019 112.04 112.88 111.73 112.03 106.64 29,083,900
Feb 27, 2019 111.69 112.36 110.88 112.17 106.77 21,487,100
Feb 26, 2019 111.26 113.24 111.17 112.36 106.95 21,536,700
Feb 25, 2019 111.76 112.18 111.26 111.59 106.22 23,750,600
Feb 22, 2019 110.05 111.20 109.82 110.97 105.63 27,763,200
Feb 21, 2019 106.90 109.48 106.87 109.41 104.15 29,063,200
Feb 20, 2019 0.46 Dividend
Feb 20, 2019 107.86 107.94 106.29 107.15 102.00 21,607,700
Feb 19, 2019 107.79 108.66 107.78 108.17 102.53 18,038,500
Feb 15, 2019 107.91 108.30 107.36 108.22 102.58 26,606,900
Feb 14, 2019 106.31 107.29 105.66 106.90 101.32 21,784,700
Feb 13, 2019 107.50 107.78 106.71 106.81 101.24 18,394,900
Feb 12, 2019 106.14 107.14 105.48 106.89 101.32 25,056,600
Feb 11, 2019 106.20 106.58 104.97 105.25 99.76 18,914,100
Feb 8, 2019 104.39 105.78 104.26 105.67 100.16 21,461,100
Feb 7, 2019 105.19 105.59 104.29 105.27 99.78 29,760,700
Feb 6, 2019 107.00 107.00 105.53 106.03 100.50 20,609,800
Feb 5, 2019 106.06 107.27 105.96 107.22 101.63 27,325,400
Feb 4, 2019 102.87 105.80 102.77 105.74 100.23 31,315,100
Feb 1, 2019 103.78 104.10 102.35 102.78 97.42 35,535,700
Jan 31, 2019 103.80 105.22 103.18 104.43 98.98 55,636,400
Jan 30, 2019 104.62 106.38 104.33 106.38 100.83 49,471,900
Jan 29, 2019 104.88 104.97 102.17 102.94 97.57 31,490,500
Jan 28, 2019 106.26 106.48 104.66 105.08 99.60 29,476,700
Jan 25, 2019 107.24 107.88 106.20 107.17 101.58 31,225,600
Jan 24, 2019 106.86 107.00 105.34 106.20 100.66 23,164,800
Jan 23, 2019 106.12 107.04 105.34 106.71 101.14 25,874,300
Jan 22, 2019 106.75 107.10 104.86 105.68 100.17 32,371,300
Jan 18, 2019 107.46 107.90 105.91 107.71 102.09 37,427,600
Jan 17, 2019 105.00 106.63 104.76 106.12 100.59 28,393,000
Jan 16, 2019 105.26 106.26 104.96 105.38 99.88 29,853,900
Jan 15, 2019 102.51 105.05 101.88 105.01 99.53 31,587,600
Jan 14, 2019 101.90 102.87 101.26 102.05 96.73 28,437,100
Jan 11, 2019 103.19 103.44 101.64 102.80 97.44 28,314,200
Jan 10, 2019 103.22 103.75 102.38 103.60 98.20 30,067,600
Jan 9, 2019 103.86 104.88 103.24 104.27 98.83 32,280,800
Jan 8, 2019 103.04 103.97 101.71 102.80 97.44 31,514,400
Jan 7, 2019 101.64 103.27 100.98 102.06 96.74 35,656,100
Jan 4, 2019 99.72 102.51 98.93 101.93 96.61 44,060,600
Jan 3, 2019 100.10 100.19 97.20 97.40 92.32 42,579,100
Jan 2, 2019 99.55 101.75 98.94 101.12 95.85 35,329,300
Dec 31, 2018 101.29 102.40 100.44 101.57 96.27 33,173,800
Dec 28, 2018 102.09 102.41 99.52 100.39 95.15 38,196,300
Dec 27, 2018 99.30 101.19 96.40 101.18 95.90 49,498,500
Dec 26, 2018 95.14 100.69 93.96 100.56 95.32 51,634,800
Dec 24, 2018 97.68 97.97 93.98 94.13 89.22 43,935,200
Dec 21, 2018 101.63 103.00 97.46 98.23 93.11 111,242,100
Dec 20, 2018 103.05 104.31 98.78 101.51 96.22 70,334,200
Dec 19, 2018 103.65 106.88 101.35 103.69 98.28 68,198,200
Dec 18, 2018 103.75 104.51 102.52 103.97 98.55 49,319,200
Dec 17, 2018 105.41 105.80 101.71 102.89 97.52 56,957,300
Dec 14, 2018 108.25 109.26 105.50 106.03 100.50 47,043,100
Dec 13, 2018 109.58 110.87 108.63 109.45 103.74 31,333,400
Dec 12, 2018 110.89 111.27 109.04 109.08 103.39 36,183,000
Dec 11, 2018 109.80 110.95 107.44 108.59 102.93 42,381,900
Dec 10, 2018 104.80 107.98 103.89 107.59 101.98 40,801,500
Dec 7, 2018 108.38 109.45 104.30 104.82 99.35 45,044,900
Dec 6, 2018 105.82 109.24 105.00 109.19 103.50 49,107,400
Dec 4, 2018 111.94 112.64 108.21 108.52 102.86 45,197,000
Dec 3, 2018 113.00 113.42 110.73 112.09 106.24 34,732,800
Nov 30, 2018 110.70 110.97 109.36 110.89 105.11 33,665,600
Nov 29, 2018 110.33 111.12 109.03 110.19 104.44 28,123,200
Nov 28, 2018 107.89 111.33 107.86 111.12 105.32 46,788,500
Nov 27, 2018 106.27 107.33 105.36 107.14 101.55 29,124,500
Nov 26, 2018 104.79 106.63 104.58 106.47 100.92 32,336,200
Nov 23, 2018 102.17 103.81 102.00 103.07 97.69 13,823,100
Nov 21, 2018 103.60 104.43 102.24 103.11 97.73 28,130,600
Nov 20, 2018 101.80 102.97 99.35 101.71 96.41 64,052,500
Nov 19, 2018 108.27 108.56 103.55 104.62 99.16 44,773,900
Nov 16, 2018 107.08 108.88 106.80 108.29 102.64 33,502,100
Nov 15, 2018 104.99 107.80 103.91 107.28 101.68 38,505,200
Nov 14, 2018 0.46 Dividend
Nov 14, 2018 108.10 108.26 104.47 104.97 99.50 39,495,100
Nov 13, 2018 107.55 108.74 106.64 106.94 100.93 35,374,600
Nov 12, 2018 109.42 109.96 106.10 106.87 100.86 33,621,800
Nov 9, 2018 110.85 111.45 108.76 109.57 103.41 32,039,200
Nov 8, 2018 111.80 112.21 110.91 111.75 105.47 25,644,100
Nov 7, 2018 109.44 112.24 109.40 111.96 105.66 37,901,700
Nov 6, 2018 107.38 108.84 106.28 107.72 101.66 24,340,200
Nov 5, 2018 106.37 107.74 105.90 107.51 101.46 27,922,100
Nov 2, 2018 106.48 107.32 104.98 106.16 100.19 37,680,200
Nov 1, 2018 107.05 107.32 105.53 105.92 99.96 33,384,200
Oct 31, 2018 105.44 108.14 105.39 106.81 100.80 51,062,400
Oct 30, 2018 103.66 104.38 100.11 103.73 97.90 65,350,900
Oct 29, 2018 108.11 108.70 101.63 103.85 98.01 55,162,000
Oct 26, 2018 105.69 108.75 104.76 106.96 100.95 55,523,100
Oct 25, 2018 106.55 109.27 106.15 108.30 102.21 61,646,800
Oct 24, 2018 108.41 108.49 101.59 102.32 96.57 63,897,800
Oct 23, 2018 107.77 108.97 105.11 108.10 102.02 43,770,400
Oct 22, 2018 109.32 110.54 108.24 109.63 103.47 26,545,600
Oct 19, 2018 108.93 110.86 108.21 108.66 102.55 32,785,500
Oct 18, 2018 110.10 110.53 107.83 108.50 102.40 32,506,200
Oct 17, 2018 111.68 111.81 109.55 110.71 104.48 26,548,200
Oct 16, 2018 109.54 111.41 108.95 111.00 104.76 31,610,200
Oct 15, 2018 108.91 109.48 106.95 107.60 101.55 32,068,100
Oct 12, 2018 109.01 111.24 107.12 109.57 103.41 47,742,100
Oct 11, 2018 105.35 108.93 104.20 105.91 99.95 63,904,300
Oct 10, 2018 111.24 111.50 105.79 106.16 100.19 61,376,300
Oct 9, 2018 111.14 113.08 110.80 112.26 105.95 26,198,600
Oct 8, 2018 111.66 112.03 109.34 110.85 104.62 29,640,600
Oct 5, 2018 112.63 113.17 110.64 112.13 105.82 29,068,900
Oct 4, 2018 114.61 114.76 111.63 112.79 106.45 34,821,700
Oct 3, 2018 115.42 116.18 114.93 115.17 108.69 16,648,000
Oct 2, 2018 115.30 115.84 114.44 115.15 108.67 20,787,200
Oct 1, 2018 114.75 115.68 114.73 115.61 109.11 18,883,100
Sep 28, 2018 114.19 114.57 113.68 114.37 107.94 21,647,800
Sep 27, 2018 114.78 114.91 114.20 114.41 107.98 19,091,300
Sep 26, 2018 114.47 115.06 113.74 113.98 107.57 19,352,000
Sep 25, 2018 114.80 115.10 113.75 114.45 108.01 22,668,000
Sep 24, 2018 113.03 114.90 112.22 114.67 108.22 27,334,500
Sep 21, 2018 114.00 115.29 113.51 114.26 107.83 71,229,700
Sep 20, 2018 112.28 113.80 111.93 113.57 107.18 23,714,500
Sep 19, 2018 113.05 113.32 111.04 111.70 105.42 21,728,400
Sep 18, 2018 112.19 113.70 111.72 113.21 106.84 22,170,900
Sep 17, 2018 113.69 113.70 111.86 112.14 105.83 20,736,500
Sep 14, 2018 113.36 113.73 112.44 113.37 106.99 19,122,300
Sep 13, 2018 112.12 113.73 112.12 112.91 106.56 26,055,600
Sep 12, 2018 111.43 111.85 110.51 111.71 105.43 18,891,100
Sep 11, 2018 108.90 111.59 108.89 111.24 104.98 24,301,800
Sep 10, 2018 108.84 109.64 108.36 109.38 103.23 20,727,900
Sep 7, 2018 108.23 108.72 107.23 108.21 102.13 22,498,600
Sep 6, 2018 108.25 108.99 107.51 108.74 102.63 23,477,600
Sep 5, 2018 111.01 111.42 108.10 108.49 102.39 32,872,400
Sep 4, 2018 110.85 111.96 110.22 111.71 105.43 22,634,600
Aug 31, 2018 111.69 112.78 111.52 112.33 106.01 23,222,700
Aug 30, 2018 111.67 112.61 111.44 111.95 105.65 22,798,700
Aug 29, 2018 110.45 112.03 110.27 112.02 105.72 20,818,000
Aug 28, 2018 109.94 110.50 109.79 110.26 104.06 19,151,500
Aug 27, 2018 109.27 109.64 108.51 109.60 103.44 19,662,300
Aug 24, 2018 107.67 108.56 107.56 108.40 102.30 17,234,000
Aug 23, 2018 107.15 108.18 106.87 107.56 101.51 18,167,700
Aug 22, 2018 105.85 107.34 105.78 107.06 101.04 18,000,600
Aug 21, 2018 106.92 107.35 105.85 105.98 100.02 22,881,900
Aug 20, 2018 107.51 107.90 106.48 106.87 100.86 17,914,200
Aug 17, 2018 107.36 107.90 106.69 107.58 101.53 18,061,500
Aug 16, 2018 108.30 108.86 107.30 107.64 101.59 21,384,300
Aug 15, 2018 0.42 Dividend
Aug 15, 2018 108.49 108.99 106.82 107.66 101.61 29,982,800
Aug 14, 2018 108.56 109.75 108.04 109.56 103.00 16,788,300
Aug 13, 2018 109.24 109.58 108.10 108.21 101.73 18,472,500
Aug 10, 2018 109.42 109.69 108.38 109.00 102.48 18,183,700
Aug 9, 2018 109.71 110.16 109.60 109.67 103.11 13,677,200
Aug 8, 2018 109.33 109.75 108.76 109.49 102.94 15,487,500
Aug 7, 2018 108.56 109.10 108.17 108.88 102.36 16,080,200
Aug 6, 2018 108.12 108.42 107.56 108.13 101.66 20,265,900
Aug 3, 2018 107.80 108.05 106.82 108.04 101.57 18,659,600
Aug 2, 2018 105.40 108.09 104.84 107.57 101.13 26,104,300
Aug 1, 2018 106.03 106.45 105.42 106.28 99.92 23,628,700
Jul 31, 2018 106.49 106.72 105.38 106.08 99.73 27,655,200
Jul 30, 2018 107.19 107.53 104.76 105.37 99.06 34,668,300
Jul 27, 2018 110.18 110.18 106.14 107.68 101.24 37,005,300
Jul 26, 2018 110.74 111.00 109.50 109.62 103.06 31,372,100
Jul 25, 2018 107.96 111.15 107.60 110.83 104.20 30,702,100
Jul 24, 2018 108.57 108.82 107.26 107.66 101.22 26,316,600
Jul 23, 2018 106.30 108.14 106.13 107.97 101.51 29,707,000
Jul 20, 2018 108.08 108.20 106.08 106.27 99.91 56,004,000
Jul 19, 2018 104.93 105.31 103.89 104.40 98.15 40,171,600
Jul 18, 2018 105.94 106.05 104.72 105.12 98.83 29,493,900
Jul 17, 2018 104.61 106.50 104.32 105.95 99.61 25,901,700
Jul 16, 2018 105.40 105.82 104.52 104.91 98.63 21,786,900
Jul 13, 2018 104.37 105.60 104.09 105.43 99.12 24,635,200
Jul 12, 2018 102.77 104.41 102.73 104.19 97.95 24,335,900
Jul 11, 2018 101.15 102.34 101.10 101.98 95.88 19,644,600
Jul 10, 2018 102.00 102.51 101.86 102.12 96.01 19,293,100
Jul 9, 2018 101.65 102.25 101.25 101.85 95.75 18,212,000
Jul 6, 2018 99.89 101.43 99.67 101.16 95.11 19,234,600
Jul 5, 2018 99.50 99.92 99.03 99.76 93.79 18,977,400
Jul 3, 2018 100.48 100.63 98.94 99.05 93.12 14,670,300
Jul 2, 2018 98.10 100.06 98.00 100.01 94.02 19,564,500
Jun 29, 2018 98.93 99.91 98.33 98.61 92.71 28,053,200
Jun 28, 2018 97.38 99.11 97.26 98.63 92.73 26,650,700
Jun 27, 2018 99.58 100.02 97.40 97.54 91.70 31,298,400
Jun 26, 2018 98.82 100.08 98.75 99.08 93.15 26,897,200
Jun 25, 2018 100.00 100.11 97.30 98.39 92.50 35,433,300
Jun 22, 2018 100.41 100.77 99.63 100.41 94.40 38,923,100
Jun 21, 2018 102.08 102.46 100.88 101.14 95.09 23,198,200
Jun 20, 2018 101.37 102.52 101.12 101.87 95.77 26,180,800
Jun 19, 2018 99.65 101.00 99.50 100.86 94.82 28,653,100
Jun 18, 2018 100.01 101.11 99.42 100.86 94.82 23,586,000
Jun 15, 2018 101.51 101.53 100.07 100.13 94.14 65,738,600
Jun 14, 2018 101.65 102.03 101.00 101.42 95.35 25,691,800
Jun 13, 2018 101.72 102.01 100.56 100.85 94.81 29,492,900
Jun 12, 2018 101.10 101.45 100.75 101.31 95.25 18,325,200
Jun 11, 2018 101.01 101.59 100.67 101.05 95.00 23,490,900
Jun 8, 2018 101.09 101.95 100.54 101.63 95.55 22,165,100
Jun 7, 2018 102.65 102.69 100.38 100.88 94.84 28,232,200
Jun 6, 2018 102.48 102.60 101.90 102.49 96.36 21,122,900
Jun 5, 2018 102.00 102.33 101.53 102.19 96.07 23,514,400
Jun 4, 2018 101.26 101.86 100.85 101.67 95.58 27,281,600
Jun 1, 2018 99.28 100.86 99.17 100.79 94.76 28,655,600
May 31, 2018 99.29 99.99 98.61 98.84 92.92 34,140,900
May 30, 2018 98.31 99.25 97.91 98.95 93.03 22,158,500
May 29, 2018 97.84 98.88 97.23 98.01 92.14 28,671,000
May 25, 2018 98.30 98.98 97.86 98.36 92.47 18,363,900
May 24, 2018 98.73 98.94 96.81 98.31 92.43 26,649,300
May 23, 2018 96.71 98.73 96.32 98.66 92.76 21,251,200
May 22, 2018 97.68 98.17 97.20 97.50 91.66 15,441,200
May 21, 2018 97.00 98.01 96.80 97.60 91.76 19,422,500
May 18, 2018 96.01 96.93 96.01 96.36 90.59 17,865,800
May 17, 2018 96.76 97.54 95.83 96.18 90.42 17,246,700
May 16, 2018 0.42 Dividend
May 16, 2018 97.36 97.40 96.62 97.15 91.34 17,384,700
May 15, 2018 97.24 97.85 96.34 97.32 91.10 24,594,000
May 14, 2018 97.92 98.69 97.31 98.03 91.77 19,454,100
May 11, 2018 97.80 97.87 97.04 97.70 91.46 16,778,300
May 10, 2018 97.46 97.95 97.05 97.91 91.65 22,388,100
May 9, 2018 96.01 96.97 95.05 96.94 90.74 27,327,400
May 8, 2018 95.85 96.16 95.06 95.81 89.69 23,484,600
May 7, 2018 95.17 96.71 95.10 96.22 90.07 24,242,000
May 4, 2018 93.32 95.37 92.92 95.16 89.08 22,531,300
May 3, 2018 92.96 94.93 92.45 94.07 88.06 31,142,500
May 2, 2018 94.99 95.17 93.19 93.51 87.53 27,471,000
May 1, 2018 93.21 95.29 92.79 95.00 88.93 31,408,900
Apr 30, 2018 96.33 96.40 93.15 93.52 87.54 41,523,600
Apr 27, 2018 97.60 97.90 93.91 95.82 89.70 48,272,800
Apr 26, 2018 93.55 95.15 93.10 94.26 88.24 42,529,000
Apr 25, 2018 93.30 93.30 90.28 92.31 86.41 33,729,300
Apr 24, 2018 96.24 96.47 92.41 93.12 87.17 34,524,800
Apr 23, 2018 95.74 96.29 94.63 95.35 89.26 22,331,800
Apr 20, 2018 95.91 96.11 94.05 95.00 88.93 31,154,400
Apr 19, 2018 96.44 97.07 95.34 96.11 89.97 23,552,500
Apr 18, 2018 96.22 96.72 95.52 96.44 90.28 21,043,300
Apr 17, 2018 95.00 96.54 94.88 96.07 89.93 26,771,000
Apr 16, 2018 94.07 94.66 93.42 94.17 88.15 20,288,100
Apr 13, 2018 94.05 94.18 92.44 93.08 87.13 23,346,100
Apr 12, 2018 92.43 94.16 92.43 93.58 87.60 26,758,900
Apr 11, 2018 92.01 93.29 91.48 91.86 85.99 24,872,100
Apr 10, 2018 92.39 93.28 91.64 92.88 86.94 26,812,000
Apr 9, 2018 91.04 93.17 90.62 90.77 84.97 31,533,900
Apr 6, 2018 91.49 92.46 89.48 90.23 84.46 38,026,000
Apr 5, 2018 92.44 93.07 91.40 92.38 86.48 29,771,900
Apr 4, 2018 87.85 92.76 87.73 92.33 86.43 35,560,000
Apr 3, 2018 89.58 90.05 87.89 89.71 83.98 37,213,800
Apr 2, 2018 90.47 90.88 87.51 88.52 82.86 48,515,400
Mar 29, 2018 90.18 92.29 88.40 91.27 85.44 45,867,500
Mar 28, 2018 89.82 91.23 88.87 89.39 83.68 52,501,100
Mar 27, 2018 94.94 95.14 88.51 89.47 83.75 56,569,000
Mar 26, 2018 90.61 94.00 90.40 93.78 87.79 56,396,800
Mar 23, 2018 89.50 90.46 87.08 87.18 81.61 44,068,900
Mar 22, 2018 91.27 91.75 89.66 89.79 84.05 38,604,700
Mar 21, 2018 92.93 94.05 92.21 92.48 86.57 24,457,100
Mar 20, 2018 93.05 93.77 93.00 93.13 87.18 23,075,200
Mar 19, 2018 93.74 93.90 92.11 92.89 86.95 33,344,100
Mar 16, 2018 94.68 95.38 93.92 94.60 88.55 49,081,300
Mar 15, 2018 93.53 94.58 92.83 94.18 88.16 27,611,000
Mar 14, 2018 95.12 95.41 93.50 93.85 87.85 32,132,000
Mar 13, 2018 97.00 97.24 93.97 94.41 88.38 35,387,800
Mar 12, 2018 96.50 97.21 96.04 96.77 90.59 26,073,700
Mar 9, 2018 95.29 96.54 95.00 96.54 90.37 36,937,300
Mar 8, 2018 94.27 95.10 93.77 94.43 88.40 25,887,800
Mar 7, 2018 93.16 93.94 92.43 93.86 87.86 26,716,100
Mar 6, 2018 94.34 94.49 92.94 93.32 87.36 22,175,800
Mar 5, 2018 92.34 94.27 92.26 93.64 87.66 23,901,600
Mar 2, 2018 91.58 93.15 90.86 93.05 87.10 32,830,400
Mar 1, 2018 93.99 94.57 91.84 92.85 86.92 37,135,600
Feb 28, 2018 94.84 95.71 93.63 93.77 87.78 31,167,300
Feb 27, 2018 95.74 95.84 94.20 94.20 88.18 25,869,100
Feb 26, 2018 94.40 95.45 94.25 95.42 89.32 30,199,800
Feb 23, 2018 93.60 94.07 92.36 94.06 88.05 26,329,200
Feb 22, 2018 92.05 92.73 91.36 91.73 85.87 24,392,800
Feb 21, 2018 92.98 93.36 91.49 91.49 85.64 26,922,500
Feb 20, 2018 91.48 93.06 91.01 92.72 86.79 30,911,700
Feb 16, 2018 92.45 93.50 91.80 92.00 86.12 30,596,900
Feb 15, 2018 91.21 92.72 90.62 92.66 86.74 27,823,900
Feb 14, 2018 0.42 Dividend
Feb 14, 2018 88.51 90.99 88.41 90.81 85.01 34,960,900
Feb 13, 2018 88.93 90.00 87.80 89.83 83.70 26,407,700
Feb 12, 2018 88.74 89.78 87.93 89.13 83.04 35,720,300
Feb 9, 2018 86.30 88.93 83.83 88.18 82.16 63,499,100
Feb 8, 2018 89.71 89.88 84.76 85.01 79.21 55,628,700
Feb 7, 2018 90.49 91.77 89.20 89.61 83.49 41,107,600
Feb 6, 2018 86.89 91.48 85.25 91.33 85.09 67,998,600
Feb 5, 2018 90.56 93.24 88.00 88.00 81.99 51,031,500
Feb 2, 2018 93.64 93.97 91.50 91.78 85.51 47,867,800
Feb 1, 2018 94.79 96.07 93.58 94.26 87.82 47,227,900
Jan 31, 2018 93.75 95.40 93.51 95.01 88.52 48,756,300
Jan 30, 2018 93.30 93.66 92.10 92.74 86.41 38,635,100
Jan 29, 2018 95.14 95.45 93.72 93.92 87.51 31,569,900
Jan 26, 2018 93.12 94.06 92.58 94.06 87.64 29,172,200
Jan 25, 2018 92.47 93.24 91.93 92.33 86.03 26,383,200
Jan 24, 2018 92.55 93.43 91.58 91.82 85.55 33,277,500
Jan 23, 2018 91.90 92.30 91.54 91.90 85.62 23,412,800
Jan 22, 2018 90.00 91.62 89.74 91.61 85.35 23,601,600
Jan 19, 2018 90.14 90.61 89.66 90.00 83.85 36,875,000
Jan 18, 2018 89.80 90.67 89.66 90.10 83.95 24,159,700
Jan 17, 2018 89.08 90.28 88.75 90.14 83.98 25,621,200
Jan 16, 2018 90.10 90.79 88.01 88.35 82.32 36,599,700
Jan 12, 2018 88.67 89.78 88.45 89.60 83.48 24,271,500
Jan 11, 2018 88.13 88.13 87.24 88.08 82.07 17,808,900
Jan 10, 2018 87.86 88.19 87.41 87.82 81.82 18,652,200
Jan 9, 2018 88.65 88.73 87.86 88.22 82.20 19,484,300
Jan 8, 2018 88.20 88.58 87.60 88.28 82.25 22,113,000
Jan 5, 2018 87.66 88.41 87.43 88.19 82.17 23,407,100
Jan 4, 2018 86.59 87.66 86.57 87.11 81.16 21,912,000
Jan 3, 2018 86.06 86.51 85.97 86.35 80.45 26,061,400
Jan 2, 2018 86.13 86.31 85.50 85.95 80.08 22,483,800
Dec 29, 2017 85.63 86.05 85.50 85.54 79.70 18,717,400
Dec 28, 2017 85.90 85.93 85.55 85.72 79.87 10,594,300
Dec 27, 2017 85.65 85.98 85.22 85.71 79.86 14,678,000
Dec 26, 2017 85.31 85.53 85.03 85.40 79.57 9,891,200
Dec 22, 2017 85.40 85.63 84.92 85.51 79.67 14,145,800
Dec 21, 2017 86.05 86.10 85.40 85.50 79.66 17,990,700
Dec 20, 2017 86.20 86.30 84.71 85.52 79.68 23,674,900
Dec 19, 2017 86.35 86.35 85.27 85.83 79.97 23,524,800
Dec 18, 2017 87.12 87.50 86.23 86.38 80.48 22,283,800
Dec 15, 2017 85.26 87.09 84.88 86.85 80.92 53,936,700
Dec 14, 2017 85.43 85.87 84.53 84.69 78.91 19,306,000
Dec 13, 2017 85.74 86.00 85.17 85.35 79.52 22,062,700
Dec 12, 2017 85.31 86.05 85.08 85.58 79.74 23,924,100
Dec 11, 2017 84.29 85.37 84.12 85.23 79.41 22,857,900
Dec 8, 2017 83.63 84.58 83.33 84.16 78.41 24,489,100
Dec 7, 2017 82.54 82.80 82.00 82.49 76.86 23,184,500
Dec 6, 2017 81.55 83.14 81.43 82.78 77.13 26,162,100
Dec 5, 2017 81.34 82.68 80.98 81.59 76.02 26,152,300
Dec 4, 2017 84.42 84.43 80.70 81.08 75.54 39,094,900
Dec 1, 2017 83.60 84.81 83.22 84.26 78.51 29,532,100
Nov 30, 2017 83.51 84.52 83.34 84.17 78.42 33,054,600
Nov 29, 2017 84.71 84.92 83.18 83.34 77.65 27,381,100
Nov 28, 2017 84.07 85.06 84.02 84.88 79.08 21,926,000
Nov 27, 2017 83.31 83.98 83.30 83.87 78.14 18,265,200
Nov 24, 2017 83.01 83.43 82.78 83.26 77.57 7,425,600
Nov 22, 2017 83.83 83.90 83.04 83.11 77.43 20,553,100
Nov 21, 2017 82.74 83.84 82.74 83.72 78.00 21,237,500
Nov 20, 2017 82.40 82.59 82.25 82.53 76.89 16,315,000
Nov 17, 2017 83.12 83.12 82.24 82.40 76.77 22,079,000
Nov 16, 2017 83.10 83.42 82.94 83.20 77.52 20,962,800
Nov 15, 2017 0.42 Dividend
Nov 15, 2017 83.47 83.69 82.69 82.98 77.31 19,383,100
Nov 14, 2017 83.50 84.10 82.98 84.05 77.92 18,801,300
Nov 13, 2017 83.66 83.94 83.46 83.93 77.81 14,196,900
Nov 10, 2017 83.79 84.10 83.23 83.87 77.75 19,397,800
Nov 9, 2017 84.11 84.27 82.90 84.09 77.96 21,178,400
Nov 8, 2017 84.14 84.61 83.83 84.56 78.39 18,034,200
Nov 7, 2017 84.77 84.90 83.93 84.27 78.12 17,939,700

Related Tickers

PLTR Palantir Technologies Inc.
22.52
+3.73%
 
PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
 
ADBE Adobe Inc.
477.56
+0.87%
 
SQ Block, Inc.
74.48
+2.32%
 
ORCL Oracle Corporation
117.21
+2.02%
 
RBRK Rubrik, Inc.
38.00
+2.70%
 
HCP HashiCorp, Inc.
32.59
-0.70%
 
PATH UiPath Inc.
19.46
+0.26%
 
NET Cloudflare, Inc.
88.01
+1.44%