NSE - Delayed Quote INR

Reliance Industries Limited (RELIANCE.NS)

2,918.65 -41.05 (-1.39%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
May 12, 2022 2,240.58 2,247.37 2,187.51 2,214.65 2,199.67 10,245,160
May 11, 2022 2,282.26 2,293.61 2,235.46 2,260.70 2,245.42 8,321,949
May 10, 2022 2,302.88 2,332.05 2,268.73 2,284.10 2,268.66 9,755,838
May 9, 2022 2,376.68 2,397.12 2,313.96 2,324.39 2,308.68 9,041,876
May 6, 2022 2,411.06 2,454.26 2,393.85 2,418.86 2,402.51 9,824,974
May 5, 2022 2,513.79 2,519.79 2,429.34 2,437.55 2,421.07 8,605,334
May 4, 2022 2,570.55 2,575.17 2,470.22 2,486.24 2,469.43 9,623,830
May 2, 2022 2,549.33 2,589.48 2,545.68 2,566.35 2,549.00 4,733,503
Apr 29, 2022 2,636.23 2,636.23 2,563.45 2,575.40 2,557.99 9,107,431
Apr 28, 2022 2,593.58 2,631.47 2,571.57 2,602.72 2,585.12 12,807,038
Apr 27, 2022 2,543.65 2,610.24 2,542.91 2,564.42 2,547.08 9,669,472
Apr 26, 2022 2,501.33 2,579.78 2,499.21 2,561.92 2,544.60 6,113,833
Apr 25, 2022 2,531.23 2,546.00 2,458.55 2,487.48 2,470.67 8,531,607
Apr 22, 2022 2,546.46 2,586.25 2,532.90 2,546.37 2,529.16 7,527,077
Apr 21, 2022 2,539.08 2,574.25 2,521.64 2,567.88 2,550.52 10,854,316
Apr 20, 2022 2,452.50 2,523.48 2,445.12 2,509.13 2,492.16 12,536,120
Apr 19, 2022 2,361.03 2,462.56 2,354.62 2,437.46 2,420.98 13,070,910
Apr 18, 2022 2,337.96 2,362.69 2,327.62 2,347.97 2,332.10 4,987,112
Apr 13, 2022 2,376.26 2,392.97 2,349.50 2,355.17 2,339.25 5,177,117
Apr 12, 2022 2,387.80 2,402.20 2,358.63 2,363.85 2,347.87 6,608,871
Apr 11, 2022 2,399.80 2,435.38 2,384.11 2,409.21 2,392.93 4,627,104
Apr 8, 2022 2,362.88 2,422.87 2,362.88 2,414.24 2,397.92 7,576,247
Apr 7, 2022 2,395.28 2,405.34 2,369.34 2,374.74 2,358.68 7,748,249
Apr 6, 2022 2,387.89 2,431.64 2,387.89 2,417.38 2,401.04 6,128,607
Apr 5, 2022 2,446.96 2,464.32 2,418.91 2,423.84 2,407.46 6,574,935
Apr 4, 2022 2,450.98 2,469.02 2,438.24 2,458.59 2,441.97 3,964,581
Apr 1, 2022 2,433.03 2,459.93 2,420.11 2,451.35 2,434.78 3,961,440
Mar 31, 2022 2,459.75 2,464.13 2,426.20 2,431.87 2,415.43 6,611,859
Mar 30, 2022 2,436.63 2,481.02 2,415.58 2,467.13 2,450.45 7,905,775
Mar 29, 2022 2,434.87 2,434.87 2,406.63 2,420.61 2,404.25 4,342,032
Mar 28, 2022 2,409.03 2,427.26 2,387.34 2,420.06 2,403.70 4,945,712
Mar 25, 2022 2,383.65 2,414.57 2,378.57 2,395.97 2,379.77 7,111,244
Mar 24, 2022 2,316.73 2,385.17 2,316.73 2,380.09 2,364.00 6,584,133
Mar 23, 2022 2,328.73 2,367.36 2,328.73 2,343.68 2,327.84 7,731,093
Mar 22, 2022 2,270.67 2,339.76 2,264.67 2,336.25 2,320.46 11,278,532
Mar 21, 2022 2,255.81 2,292.73 2,251.20 2,277.41 2,262.01 5,999,733
Mar 17, 2022 2,245.43 2,305.10 2,229.14 2,290.61 2,275.12 10,711,049
Mar 16, 2022 2,198.59 2,222.49 2,194.06 2,218.29 2,203.29 5,574,914
Mar 15, 2022 2,241.00 2,241.00 2,160.60 2,181.46 2,166.72 7,962,884
Mar 14, 2022 2,203.11 2,237.72 2,191.20 2,232.60 2,217.50 4,170,339
Mar 11, 2022 2,193.09 2,225.35 2,193.09 2,214.41 2,199.44 6,128,711
Mar 10, 2022 2,215.20 2,219.81 2,178.28 2,208.05 2,193.12 8,990,246
Mar 9, 2022 2,063.83 2,184.74 2,062.12 2,172.83 2,158.14 10,207,114
Mar 8, 2022 2,041.21 2,073.06 2,012.14 2,063.37 2,049.42 10,644,687
Mar 7, 2022 2,103.24 2,134.07 2,050.91 2,067.10 2,053.13 8,991,655
Mar 4, 2022 2,171.82 2,182.25 2,141.68 2,146.48 2,131.97 5,402,833
Mar 3, 2022 2,215.20 2,228.91 2,187.56 2,195.17 2,180.33 5,093,374
Mar 2, 2022 2,154.70 2,216.12 2,149.85 2,213.86 2,198.89 10,735,893
Feb 28, 2022 2,070.29 2,185.06 2,070.29 2,177.86 2,163.14 10,648,723
Feb 25, 2022 2,104.53 2,130.24 2,100.98 2,108.09 2,093.83 7,285,044
Feb 24, 2022 2,127.51 2,159.73 2,070.66 2,082.06 2,067.98 12,423,325
Feb 23, 2022 2,216.21 2,221.24 2,185.66 2,191.25 2,176.43 3,655,055
Feb 22, 2022 2,171.73 2,211.42 2,166.42 2,205.05 2,190.14 6,747,457
Feb 21, 2022 2,226.28 2,249.81 2,200.99 2,215.11 2,200.13 5,553,596
Feb 18, 2022 2,256.18 2,267.26 2,233.80 2,237.72 2,222.59 3,387,729
Feb 17, 2022 2,233.75 2,265.87 2,224.43 2,255.35 2,240.10 6,426,626
Feb 16, 2022 2,242.89 2,245.66 2,211.46 2,227.15 2,212.09 5,196,420
Feb 15, 2022 2,170.16 2,237.26 2,155.85 2,231.77 2,216.68 5,606,335
Feb 14, 2022 2,160.05 2,173.62 2,134.90 2,158.48 2,143.89 5,359,816
Feb 11, 2022 2,190.51 2,200.89 2,163.60 2,193.42 2,178.59 7,971,685
Feb 10, 2022 2,211.23 2,211.23 2,182.99 2,197.71 2,182.85 6,232,245
Feb 9, 2022 2,188.57 2,203.38 2,176.43 2,199.97 2,185.10 5,743,112
Feb 8, 2022 2,151.19 2,178.28 2,132.13 2,174.63 2,159.93 6,030,424
Feb 7, 2022 2,161.67 2,175.33 2,127.51 2,138.68 2,124.22 5,357,233
Feb 4, 2022 2,160.74 2,167.62 2,142.37 2,151.79 2,137.24 5,530,620
Feb 3, 2022 2,207.82 2,216.54 2,166.46 2,171.59 2,156.91 4,786,419
Feb 2, 2022 2,221.66 2,221.66 2,192.22 2,200.02 2,185.14 5,008,845
Feb 1, 2022 2,222.58 2,234.21 2,166.37 2,195.54 2,180.70 6,600,254
Jan 31, 2022 2,178.46 2,221.11 2,174.77 2,202.83 2,187.94 6,071,841
Jan 28, 2022 2,182.89 2,192.95 2,149.11 2,155.99 2,141.41 7,333,863
Jan 27, 2022 2,156.13 2,174.68 2,133.10 2,158.07 2,143.48 10,010,215
Jan 25, 2022 2,168.63 2,204.72 2,127.51 2,190.51 2,175.70 12,255,102
Jan 24, 2022 2,284.42 2,311.88 2,173.76 2,194.80 2,179.96 10,934,468
Jan 21, 2022 2,263.20 2,309.58 2,263.20 2,287.05 2,271.59 6,669,297
Jan 20, 2022 2,307.55 2,316.68 2,265.96 2,286.69 2,271.23 8,247,243
Jan 19, 2022 2,335.19 2,346.27 2,315.81 2,327.44 2,311.70 4,877,742
Jan 18, 2022 2,358.03 2,365.05 2,322.04 2,327.62 2,311.88 3,107,514
Jan 17, 2022 2,342.57 2,367.49 2,341.65 2,355.73 2,339.80 4,018,226
Jan 14, 2022 2,339.80 2,369.62 2,331.36 2,343.50 2,327.65 9,965,088
Jan 13, 2022 2,327.11 2,345.34 2,315.25 2,340.08 2,324.26 5,928,356
Jan 12, 2022 2,281.01 2,330.53 2,275.19 2,326.97 2,311.24 7,400,221
Jan 11, 2022 2,248.43 2,284.38 2,247.50 2,266.47 2,251.15 8,102,582
Jan 10, 2022 2,263.20 2,267.81 2,230.01 2,250.27 2,235.06 4,623,365
Jan 7, 2022 2,243.77 2,268.78 2,225.86 2,248.43 2,233.23 6,556,057
Jan 6, 2022 2,262.46 2,265.04 2,223.51 2,230.43 2,215.35 7,223,711
Jan 5, 2022 2,272.43 2,286.27 2,245.61 2,279.44 2,264.03 5,821,906
Jan 4, 2022 2,229.88 2,271.50 2,218.89 2,268.83 2,253.49 5,423,864
Jan 3, 2022 2,182.89 2,222.54 2,181.56 2,218.75 2,203.75 2,710,805
Dec 31, 2021 2,190.28 2,200.34 2,178.28 2,185.80 2,171.02 4,738,645
Dec 30, 2021 2,215.20 2,219.77 2,164.99 2,177.45 2,162.73 14,666,585
Dec 29, 2021 2,206.89 2,232.74 2,198.68 2,217.51 2,202.51 7,712,656
Dec 28, 2021 2,192.68 2,219.68 2,190.32 2,213.72 2,198.76 3,187,306
Dec 27, 2021 2,179.71 2,194.89 2,167.30 2,187.74 2,172.95 2,008,611
Dec 24, 2021 2,187.51 2,207.82 2,157.56 2,190.09 2,175.29 3,943,247
Dec 23, 2021 2,191.20 2,196.74 2,176.48 2,183.13 2,168.37 4,536,200
Dec 22, 2021 2,145.88 2,189.26 2,143.21 2,183.91 2,169.14 8,829,271
Dec 21, 2021 2,133.38 2,165.36 2,115.70 2,133.28 2,118.86 6,418,280
Dec 20, 2021 2,139.37 2,139.37 2,074.07 2,101.99 2,087.78 7,162,923
Dec 17, 2021 2,213.40 2,222.58 2,141.36 2,160.23 2,145.63 10,524,910
Dec 16, 2021 2,220.46 2,229.51 2,186.26 2,218.80 2,203.80 4,880,639
Dec 15, 2021 2,200.43 2,219.81 2,179.29 2,190.46 2,175.65 4,683,484
Dec 14, 2021 2,196.74 2,220.74 2,190.65 2,196.88 2,182.03 6,495,761
Dec 13, 2021 2,283.04 2,283.59 2,218.89 2,224.11 2,209.07 6,450,866
Dec 10, 2021 2,252.35 2,276.12 2,243.21 2,269.61 2,254.27 4,182,207
Dec 9, 2021 2,247.50 2,284.33 2,238.27 2,267.30 2,251.97 6,606,773
Dec 8, 2021 2,237.44 2,244.55 2,221.01 2,231.91 2,216.82 4,372,089
Dec 7, 2021 2,193.19 2,218.89 2,178.28 2,198.45 2,183.58 5,617,561
Dec 6, 2021 2,229.97 2,238.27 2,175.65 2,180.68 2,165.94 5,166,127
Dec 3, 2021 2,306.02 2,306.11 2,215.20 2,222.81 2,207.79 9,611,240
Dec 2, 2021 2,279.53 2,303.99 2,272.06 2,291.67 2,276.18 6,360,205
Dec 1, 2021 2,245.66 2,283.50 2,238.37 2,277.04 2,261.65 5,052,305
Nov 30, 2021 2,277.96 2,285.25 2,204.91 2,220.18 2,205.17 16,086,149
Nov 29, 2021 2,251.29 2,307.50 2,214.37 2,253.50 2,238.27 12,162,677
Nov 26, 2021 2,277.78 2,286.82 2,216.58 2,226.83 2,211.77 7,881,569
Nov 25, 2021 2,190.28 2,309.35 2,175.65 2,300.99 2,285.44 21,200,968
Nov 24, 2021 2,196.74 2,224.34 2,163.10 2,170.34 2,155.67 8,410,148
Nov 23, 2021 2,153.40 2,216.35 2,131.21 2,202.14 2,187.25 12,663,499
Nov 22, 2021 2,248.52 2,260.43 2,169.97 2,181.74 2,166.99 12,062,153
Nov 18, 2021 2,270.58 2,297.35 2,261.40 2,282.85 2,267.42 4,252,812
Nov 17, 2021 2,306.53 2,306.53 2,271.50 2,274.27 2,258.90 5,101,014
Nov 16, 2021 2,374.00 2,376.72 2,302.88 2,324.02 2,308.31 5,668,790
Nov 15, 2021 2,399.80 2,401.83 2,372.11 2,379.31 2,363.22 2,401,634
Nov 12, 2021 2,365.56 2,398.65 2,360.11 2,393.43 2,377.25 4,356,170
Nov 11, 2021 2,344.47 2,372.57 2,340.31 2,357.85 2,341.91 5,361,239
Nov 10, 2021 2,322.91 2,361.03 2,310.87 2,353.56 2,337.65 5,126,735
Nov 9, 2021 2,312.11 2,334.17 2,295.55 2,327.53 2,311.79 7,841,248
Nov 8, 2021 2,325.41 2,325.96 2,267.26 2,309.30 2,293.69 10,168,591
Nov 4, 2021 2,300.99 2,312.02 2,298.27 2,306.44 2,290.84 852,828
Nov 3, 2021 2,313.08 2,325.96 2,271.50 2,292.36 2,276.86 5,994,715
Nov 2, 2021 2,349.03 2,351.80 2,303.11 2,308.24 2,292.63 5,284,565
Nov 1, 2021 2,340.96 2,359.19 2,302.05 2,342.39 2,326.55 7,740,557
Oct 29, 2021 2,396.25 2,396.25 2,309.07 2,340.96 2,325.13 7,116,512
Oct 28, 2021 2,418.26 2,434.83 2,391.03 2,398.51 2,382.29 4,943,090
Oct 27, 2021 2,447.80 2,470.69 2,418.21 2,425.09 2,408.69 4,948,149
Oct 26, 2021 2,415.58 2,463.39 2,402.71 2,456.15 2,439.54 4,875,089
Oct 25, 2021 2,473.64 2,473.64 2,372.11 2,401.46 2,385.22 8,599,208
Oct 22, 2021 2,418.26 2,459.70 2,410.41 2,425.09 2,408.69 5,513,737
Oct 21, 2021 2,517.39 2,517.94 2,402.75 2,420.57 2,404.20 10,415,834
Oct 20, 2021 2,531.56 2,531.56 2,484.25 2,492.47 2,475.62 6,355,285
Oct 19, 2021 2,514.07 2,539.50 2,499.48 2,521.50 2,504.45 4,416,704
Oct 18, 2021 2,463.12 2,533.63 2,457.30 2,499.11 2,482.22 6,797,239
Oct 14, 2021 2,492.42 2,508.21 2,480.28 2,492.47 2,475.62 4,311,734
Oct 13, 2021 2,472.72 2,510.10 2,463.76 2,487.44 2,470.62 4,979,881
Oct 12, 2021 2,441.33 2,476.41 2,437.87 2,462.38 2,445.73 3,341,005
Oct 11, 2021 2,493.39 2,510.56 2,441.66 2,448.40 2,431.84 7,384,333
Oct 8, 2021 2,386.18 2,477.70 2,382.72 2,465.56 2,448.89 7,886,246
Oct 7, 2021 2,395.18 2,398.65 2,369.99 2,374.32 2,358.27 3,168,332
Oct 6, 2021 2,418.21 2,418.21 2,354.66 2,362.74 2,346.77 5,129,440
Oct 5, 2021 2,358.36 2,410.88 2,351.20 2,408.29 2,392.01 6,766,817
Oct 4, 2021 2,356.42 2,376.59 2,341.70 2,359.33 2,343.38 5,459,276
Oct 1, 2021 2,309.30 2,344.23 2,302.88 2,329.37 2,313.63 4,479,464
Sep 30, 2021 2,330.57 2,339.44 2,307.82 2,325.27 2,309.55 6,795,327
Sep 29, 2021 2,372.11 2,372.11 2,326.01 2,333.20 2,317.43 4,859,937
Sep 28, 2021 2,338.88 2,367.40 2,319.31 2,351.85 2,335.95 9,017,629
Sep 27, 2021 2,295.50 2,335.10 2,284.70 2,330.07 2,314.31 7,686,917
Sep 24, 2021 2,310.78 2,312.53 2,281.66 2,291.53 2,276.04 7,596,081
Sep 23, 2021 2,258.95 2,304.73 2,257.20 2,298.18 2,282.64 7,874,198
Sep 22, 2021 2,222.58 2,253.97 2,213.58 2,243.35 2,228.18 5,497,956
Sep 21, 2021 2,219.81 2,230.52 2,200.43 2,219.54 2,204.53 4,957,868
Sep 20, 2021 2,189.45 2,232.14 2,187.51 2,209.98 2,195.04 5,889,909
Sep 17, 2021 2,257.66 2,266.75 2,192.68 2,206.48 2,191.56 17,441,066
Sep 16, 2021 2,198.17 2,249.12 2,184.74 2,241.23 2,226.08 6,724,441
Sep 15, 2021 2,186.12 2,211.28 2,186.12 2,195.17 2,180.33 4,535,537
Sep 14, 2021 2,192.12 2,209.66 2,183.82 2,186.08 2,171.30 4,454,178
Sep 13, 2021 2,245.66 2,245.66 2,185.71 2,188.94 2,174.14 8,155,580
Sep 9, 2021 2,240.95 2,250.13 2,230.06 2,238.83 2,223.69 4,481,624
Sep 8, 2021 2,263.20 2,265.04 2,221.34 2,244.14 2,228.96 7,150,825
Sep 7, 2021 2,242.89 2,268.73 2,226.28 2,252.95 2,237.72 8,674,941
Sep 6, 2021 2,227.20 2,289.04 2,226.28 2,238.83 2,223.69 16,820,855
Sep 3, 2021 2,132.13 2,210.58 2,125.21 2,204.58 2,189.68 15,332,214
Sep 2, 2021 2,081.36 2,130.10 2,081.36 2,117.73 2,103.41 4,978,385
Sep 1, 2021 2,097.98 2,116.35 2,088.75 2,092.53 2,078.39 5,572,743
Aug 31, 2021 2,101.58 2,107.90 2,069.60 2,084.27 2,070.18 13,242,731
Aug 30, 2021 2,076.75 2,100.61 2,064.57 2,095.44 2,081.27 7,013,531
Aug 27, 2021 2,064.75 2,070.06 2,045.41 2,055.89 2,041.99 5,240,318
Aug 26, 2021 2,037.98 2,072.04 2,035.21 2,058.70 2,044.79 9,294,808
Aug 25, 2021 2,017.12 2,049.06 2,012.23 2,033.00 2,019.25 6,690,279
Aug 24, 2021 1,998.34 2,023.22 1,989.62 2,015.55 2,001.93 5,932,236
Aug 23, 2021 2,006.60 2,006.60 1,968.11 1,995.85 1,982.35 4,927,197
Aug 20, 2021 1,977.99 2,004.76 1,972.45 1,982.83 1,969.43 4,713,141
Aug 18, 2021 2,006.60 2,018.42 1,986.85 2,005.36 1,991.80 5,037,930
Aug 17, 2021 2,001.85 2,016.94 1,982.46 1,997.60 1,984.10 6,329,084
Aug 16, 2021 1,983.85 2,033.37 1,964.28 2,006.14 1,992.58 10,967,722
Aug 13, 2021 1,954.27 1,984.36 1,946.56 1,980.43 1,967.05 6,390,450
Aug 12, 2021 1,961.28 1,962.48 1,942.91 1,947.99 1,934.82 4,068,806
Aug 11, 2021 1,935.48 1,956.76 1,922.98 1,954.27 1,941.05 4,592,481
Aug 10, 2021 1,921.69 1,950.30 1,914.07 1,927.27 1,914.24 5,959,599
Aug 9, 2021 1,920.76 1,928.88 1,907.38 1,917.21 1,904.25 3,747,071
Aug 6, 2021 1,965.94 1,981.63 1,918.69 1,928.19 1,915.16 8,310,493
Aug 5, 2021 1,951.50 1,988.88 1,942.22 1,969.91 1,956.59 10,626,039
Aug 4, 2021 1,933.13 1,951.22 1,926.30 1,941.76 1,928.63 6,584,900
Aug 3, 2021 1,929.07 1,929.99 1,905.26 1,926.99 1,913.96 5,908,649
Aug 2, 2021 1,896.12 1,919.29 1,883.98 1,912.92 1,899.98 5,462,552
Jul 30, 2021 1,899.53 1,908.72 1,874.70 1,878.58 1,865.88 5,675,304
Jul 29, 2021 1,895.84 1,914.67 1,886.06 1,895.15 1,882.34 6,882,869
Jul 28, 2021 1,899.53 1,899.53 1,861.00 1,880.47 1,867.76 6,448,924
Jul 27, 2021 1,916.89 1,923.25 1,884.77 1,896.76 1,883.94 5,412,261
Jul 26, 2021 1,945.68 1,957.68 1,911.62 1,916.93 1,903.97 6,194,834
Jul 23, 2021 1,970.10 1,970.10 1,940.19 1,943.56 1,930.42 4,968,515
Jul 22, 2021 1,955.84 1,960.36 1,936.59 1,957.41 1,944.17 3,986,198
Jul 20, 2021 1,937.84 1,945.68 1,923.53 1,932.58 1,919.51 3,370,732
Jul 19, 2021 1,938.30 1,960.45 1,931.15 1,937.33 1,924.23 4,177,224
Jul 16, 2021 1,926.99 1,951.91 1,926.85 1,949.74 1,936.56 4,414,092
Jul 15, 2021 1,933.68 1,933.68 1,918.45 1,922.01 1,909.01 4,724,178
Jul 14, 2021 1,938.62 1,944.62 1,920.99 1,925.38 1,912.36 4,266,272
Jul 13, 2021 1,938.30 1,941.11 1,927.27 1,938.02 1,924.92 3,358,566
Jul 12, 2021 1,919.61 1,939.68 1,914.76 1,923.62 1,910.62 4,292,646
Jul 9, 2021 1,927.22 1,930.64 1,907.01 1,911.72 1,898.79 4,518,837
Jul 8, 2021 1,953.94 1,953.94 1,920.76 1,931.47 1,918.41 5,592,730
Jul 7, 2021 1,963.91 1,963.91 1,936.45 1,947.58 1,934.41 5,227,446
Jul 6, 2021 1,979.79 1,983.43 1,956.94 1,961.19 1,947.93 5,035,062
Jul 5, 2021 1,971.94 1,987.73 1,967.37 1,984.63 1,971.22 5,851,143
Jul 2, 2021 1,935.53 1,968.67 1,931.79 1,965.11 1,951.83 7,043,310
Jul 1, 2021 1,954.91 1,959.67 1,933.68 1,936.41 1,923.32 6,267,203
Jun 30, 2021 1,934.84 1,959.21 1,930.04 1,948.13 1,934.96 9,881,429
Jun 29, 2021 1,928.61 1,946.61 1,923.62 1,927.04 1,914.01 13,572,031
Jun 28, 2021 1,958.61 1,962.76 1,920.76 1,925.38 1,912.36 10,138,521
Jun 25, 2021 1,987.68 1,987.68 1,920.85 1,942.41 1,929.27 27,677,511
Jun 24, 2021 2,036.92 2,044.08 1,975.22 1,987.68 1,974.24 45,730,987
Jun 23, 2021 2,076.75 2,077.30 2,032.17 2,035.54 2,021.78 8,326,975
Jun 22, 2021 2,080.44 2,086.90 2,048.46 2,054.37 2,040.48 6,435,956
Jun 21, 2021 2,033.83 2,074.44 2,030.74 2,064.98 2,051.02 6,093,224
Jun 18, 2021 2,054.14 2,062.90 2,016.15 2,054.27 2,040.39 14,684,513
Jun 17, 2021 2,030.60 2,062.90 2,012.05 2,045.04 2,031.22 7,872,987
Jun 16, 2021 2,072.04 2,074.03 2,036.00 2,041.31 2,027.51 5,398,674
Jun 15, 2021 2,086.90 2,099.73 2,067.80 2,076.75 2,062.71 7,587,107
Jun 14, 2021 2,044.44 2,084.36 2,026.03 2,072.04 2,058.03 10,166,218
Jun 11, 2021 7.00 Dividend
Jun 11, 2021 2,014.82 2,056.44 2,012.23 2,042.74 2,028.93 6,881,389
Jun 10, 2021 2,024.51 2,058.29 2,009.88 2,014.91 1,994.33 7,077,826
Jun 9, 2021 2,048.14 2,049.98 1,991.79 2,007.52 1,987.02 5,704,580
Jun 8, 2021 2,055.15 2,055.66 2,028.89 2,044.08 2,023.20 4,837,367
Jun 7, 2021 2,032.45 2,069.37 2,016.75 2,055.89 2,034.90 8,168,286
Jun 4, 2021 2,044.26 2,045.78 2,016.06 2,021.83 2,001.19 7,234,323
Jun 3, 2021 2,049.98 2,076.75 2,027.00 2,039.51 2,018.68 11,987,128
Jun 2, 2021 1,990.91 2,039.37 1,990.91 2,031.75 2,011.01 12,315,081
Jun 1, 2021 1,999.22 2,032.45 1,981.22 2,001.89 1,981.45 14,006,916
May 31, 2021 1,940.15 2,022.94 1,924.50 1,993.96 1,973.60 29,562,071
May 28, 2021 1,836.77 1,942.91 1,836.77 1,933.50 1,913.76 28,234,965
May 27, 2021 1,818.59 1,839.54 1,811.16 1,823.94 1,805.31 13,409,647
May 26, 2021 1,822.92 1,827.08 1,813.97 1,818.36 1,799.79 3,740,102
May 25, 2021 1,842.68 1,843.23 1,809.08 1,811.99 1,793.48 7,390,051
May 24, 2021 1,853.38 1,855.04 1,829.39 1,832.75 1,814.04 4,275,880
May 21, 2021 1,838.62 1,854.86 1,833.08 1,848.35 1,829.48 5,392,802
May 20, 2021 1,844.06 1,856.06 1,828.46 1,832.52 1,813.81 5,711,266
May 19, 2021 1,827.54 1,861.18 1,820.16 1,843.28 1,824.45 8,158,501
May 18, 2021 1,828.46 1,848.40 1,820.62 1,834.88 1,816.14 6,032,459
May 17, 2021 1,788.13 1,812.26 1,781.76 1,809.40 1,790.93 5,936,539
May 14, 2021 1,779.59 1,792.47 1,759.24 1,788.13 1,769.87 6,645,808
May 12, 2021 1,781.48 1,784.07 1,760.16 1,765.84 1,747.81 6,588,980
May 11, 2021 1,767.54 1,789.28 1,762.93 1,784.30 1,766.08 6,739,132
May 10, 2021 1,789.70 1,796.90 1,773.04 1,777.88 1,759.73 6,970,618
May 7, 2021 1,788.54 1,805.06 1,777.70 1,783.00 1,764.80 6,144,274
May 6, 2021 1,773.87 1,786.00 1,759.79 1,782.31 1,764.11 7,312,333
May 5, 2021 1,775.25 1,789.23 1,761.13 1,772.25 1,754.15 6,196,804
May 4, 2021 1,799.85 1,816.28 1,763.85 1,769.02 1,750.96 10,924,915
May 3, 2021 1,814.62 1,826.62 1,793.48 1,808.20 1,789.74 11,820,093
Apr 30, 2021 1,853.84 1,879.23 1,834.51 1,840.92 1,822.12 9,914,384
Apr 29, 2021 1,867.14 1,887.07 1,852.74 1,868.20 1,849.12 8,706,303
Apr 28, 2021 1,844.01 1,853.38 1,827.68 1,843.51 1,824.68 8,561,218
Apr 27, 2021 1,790.62 1,843.41 1,789.00 1,835.52 1,816.78 9,996,262
Apr 26, 2021 1,772.16 1,810.93 1,764.31 1,788.63 1,770.37 10,423,389
Apr 23, 2021 1,759.24 1,771.14 1,749.41 1,757.71 1,739.77 5,914,428
Apr 22, 2021 1,746.55 1,767.04 1,732.19 1,759.61 1,741.64 7,245,477
Apr 20, 2021 1,763.39 1,771.24 1,744.88 1,754.76 1,736.84 8,601,834
Apr 19, 2021 1,757.39 1,768.84 1,744.47 1,755.27 1,737.34 9,239,404
Apr 16, 2021 1,787.48 1,799.76 1,778.11 1,783.33 1,765.12 7,828,474
Apr 15, 2021 1,777.97 1,810.00 1,765.70 1,794.59 1,776.26 9,861,858
Apr 13, 2021 1,775.85 1,791.17 1,770.17 1,783.05 1,764.84 9,705,594
Apr 12, 2021 1,808.16 1,810.37 1,753.93 1,763.99 1,745.98 10,450,741
Apr 9, 2021 1,844.57 1,851.86 1,827.54 1,829.43 1,810.75 7,018,942
Apr 8, 2021 1,856.15 1,866.31 1,839.54 1,850.94 1,832.04 7,684,594
Apr 7, 2021 1,846.00 1,889.29 1,839.82 1,848.63 1,829.75 12,133,176
Apr 6, 2021 1,849.69 1,850.57 1,817.39 1,831.51 1,812.81 7,004,597
Apr 5, 2021 1,869.03 1,869.07 1,811.02 1,839.17 1,820.39 7,437,549
Apr 1, 2021 1,862.61 1,873.69 1,848.91 1,866.17 1,847.11 5,861,656
Mar 31, 2021 1,862.61 1,892.06 1,845.08 1,848.86 1,829.98 8,125,398
Mar 30, 2021 1,853.38 1,891.13 1,838.20 1,873.04 1,853.92 10,220,850
Mar 26, 2021 1,857.08 1,858.64 1,821.72 1,841.06 1,822.26 10,090,101
Mar 25, 2021 1,895.84 1,895.84 1,832.15 1,838.11 1,819.34 11,000,824
Mar 24, 2021 1,919.61 1,919.61 1,883.29 1,889.66 1,870.36 8,411,407
Mar 23, 2021 1,903.18 1,947.25 1,897.69 1,926.76 1,907.09 8,710,582
Mar 22, 2021 1,911.53 1,914.30 1,876.64 1,903.59 1,884.16 9,286,239
Mar 19, 2021 1,837.69 1,934.47 1,830.12 1,921.69 1,902.06 20,893,714
Mar 18, 2021 1,913.29 1,924.27 1,846.92 1,854.40 1,835.46 10,323,740
Mar 17, 2021 1,936.50 1,941.07 1,878.40 1,897.09 1,877.72 9,605,118
Mar 16, 2021 1,951.22 1,962.30 1,934.15 1,938.85 1,919.05 6,936,900
Mar 15, 2021 1,975.27 1,983.43 1,920.30 1,946.51 1,926.64 8,349,049
Mar 12, 2021 2,025.98 2,036.51 1,960.36 1,973.00 1,952.86 8,432,476
Mar 10, 2021 2,037.06 2,044.54 2,003.14 2,013.94 1,993.37 5,759,679
Mar 9, 2021 2,030.60 2,043.34 1,981.31 2,022.34 2,001.69 7,577,242
Mar 8, 2021 2,001.52 2,060.04 2,001.06 2,022.38 2,001.73 9,753,420
Mar 5, 2021 1,989.99 2,041.63 1,987.26 2,010.94 1,990.40 12,755,833
Mar 4, 2021 2,012.14 2,021.32 1,991.56 2,008.31 1,987.80 10,717,877
Mar 3, 2021 1,957.73 2,048.97 1,944.94 2,032.54 2,011.78 15,962,230
Mar 2, 2021 1,958.61 1,965.99 1,928.24 1,943.84 1,923.99 8,575,380
Mar 1, 2021 1,947.71 1,949.38 1,903.69 1,939.87 1,920.06 8,840,382
Feb 26, 2021 1,953.99 1,969.59 1,911.26 1,925.19 1,905.53 18,740,607
Feb 25, 2021 1,916.15 1,986.30 1,913.38 1,979.23 1,959.02 17,427,846
Feb 24, 2021 1,873.69 1,906.23 1,870.14 1,902.30 1,882.88 5,403,831
Feb 23, 2021 1,890.30 1,894.83 1,858.55 1,867.64 1,848.57 12,822,054
Feb 22, 2021 1,919.84 1,928.98 1,841.34 1,853.48 1,834.55 11,902,167
Feb 19, 2021 1,898.61 1,942.87 1,895.20 1,920.12 1,900.51 11,701,741
Feb 18, 2021 1,924.45 1,946.05 1,900.55 1,908.49 1,889.00 9,323,438
Feb 17, 2021 1,901.38 1,934.56 1,892.70 1,922.84 1,903.20 11,871,497
Feb 16, 2021 1,882.69 1,919.29 1,878.30 1,900.92 1,881.51 10,710,830
Feb 15, 2021 1,890.35 1,902.58 1,869.07 1,876.09 1,856.93 7,895,549
Feb 12, 2021 1,897.23 1,917.99 1,860.21 1,884.40 1,865.15 15,248,514
Feb 11, 2021 1,827.54 1,905.26 1,820.39 1,897.41 1,878.04 21,269,639
Feb 10, 2021 1,803.31 1,831.92 1,778.90 1,822.28 1,803.67 10,617,078
Feb 9, 2021 1,810.88 1,836.40 1,801.97 1,805.53 1,787.09 9,802,070
Feb 8, 2021 1,784.20 1,817.39 1,780.51 1,801.19 1,782.80 10,591,700
Feb 5, 2021 1,781.44 1,794.91 1,772.16 1,775.62 1,757.49 10,124,023
Feb 4, 2021 1,775.85 1,790.62 1,758.31 1,776.13 1,757.99 12,813,490
Feb 3, 2021 1,779.82 1,801.70 1,753.70 1,781.99 1,763.79 15,150,848
Feb 2, 2021 1,766.85 1,790.62 1,712.12 1,777.51 1,759.36 20,735,017
Feb 1, 2021 1,716.23 1,758.31 1,705.70 1,749.36 1,731.50 17,090,476
Jan 29, 2021 1,748.44 1,765.79 1,689.09 1,700.12 1,682.76 21,856,191
Jan 28, 2021 1,735.38 1,775.21 1,726.01 1,732.06 1,714.37 17,033,907
Jan 27, 2021 1,776.77 1,776.77 1,742.62 1,749.08 1,731.22 21,185,065
Jan 25, 2021 1,878.26 1,878.26 1,783.24 1,791.54 1,773.25 27,103,552
Jan 22, 2021 1,948.45 1,952.47 1,878.44 1,891.78 1,872.46 15,266,330
Jan 21, 2021 1,921.69 1,956.76 1,915.22 1,937.75 1,917.96 19,543,871
Jan 20, 2021 1,865.75 1,899.53 1,847.29 1,896.49 1,877.12 15,462,268
Jan 19, 2021 1,841.06 1,874.61 1,841.06 1,861.14 1,842.13 16,003,307
Jan 18, 2021 1,799.02 1,843.23 1,775.25 1,831.19 1,812.49 17,550,229
Jan 15, 2021 1,809.63 1,821.82 1,772.21 1,788.27 1,770.01 10,296,634
Jan 14, 2021 1,795.23 1,815.45 1,789.74 1,809.63 1,791.15 10,776,621
Jan 13, 2021 1,812.36 1,822.88 1,770.73 1,789.51 1,771.24 13,309,729
Jan 12, 2021 1,756.47 1,809.08 1,753.61 1,806.36 1,787.91 20,580,773
Jan 11, 2021 1,789.51 1,789.51 1,746.78 1,751.16 1,733.28 16,653,912
Jan 8, 2021 1,770.31 1,789.14 1,764.87 1,784.80 1,766.58 13,770,093
Jan 7, 2021 1,772.62 1,795.23 1,758.45 1,763.99 1,745.98 16,162,959
Jan 6, 2021 1,814.53 1,814.62 1,758.45 1,766.85 1,748.81 23,200,734
Jan 5, 2021 1,817.39 1,830.86 1,805.39 1,814.71 1,796.18 12,061,545
Jan 4, 2021 1,841.48 1,844.98 1,816.46 1,837.55 1,818.79 12,256,767
Jan 1, 2021 1,834.92 1,843.23 1,829.39 1,834.46 1,815.73 5,007,587
Dec 31, 2020 1,840.00 1,856.98 1,826.25 1,832.43 1,813.72 9,390,594
Dec 30, 2020 1,841.62 1,852.64 1,823.43 1,841.85 1,823.04 11,021,815
Dec 29, 2020 1,854.31 1,857.35 1,829.89 1,836.82 1,818.06 9,305,969
Dec 28, 2020 1,852.18 1,862.61 1,841.66 1,849.05 1,830.16 8,610,749
Dec 24, 2020 1,797.08 1,844.89 1,796.07 1,840.60 1,821.80 10,388,494
Dec 23, 2020 1,781.39 1,801.19 1,772.76 1,794.17 1,775.85 9,750,705
Dec 22, 2020 1,798.93 1,808.06 1,743.04 1,787.57 1,769.32 14,070,000
Dec 21, 2020 1,855.23 1,866.31 1,712.40 1,790.34 1,772.06 22,067,770
Dec 18, 2020 1,827.63 1,850.52 1,813.69 1,838.20 1,819.43 9,233,172
Dec 17, 2020 1,831.69 1,850.61 1,824.91 1,832.71 1,813.99 10,126,179
Dec 16, 2020 1,834.92 1,841.34 1,814.34 1,824.35 1,805.73 9,280,505
Dec 15, 2020 1,836.49 1,836.49 1,810.09 1,822.32 1,803.72 9,275,632
Dec 14, 2020 1,853.34 1,859.84 1,833.40 1,837.97 1,819.20 8,656,373
Dec 11, 2020 1,858.00 1,881.07 1,822.23 1,851.35 1,832.45 13,472,101
Dec 10, 2020 1,865.94 1,872.30 1,846.92 1,852.46 1,833.54 8,032,753
Dec 9, 2020 1,855.18 1,877.20 1,845.31 1,870.87 1,851.77 14,587,627
Dec 8, 2020 1,810.14 1,859.15 1,799.85 1,840.23 1,821.44 21,701,530
Dec 7, 2020 1,791.17 1,813.69 1,791.17 1,807.42 1,788.96 9,121,094
Dec 4, 2020 1,817.39 1,817.39 1,790.62 1,796.85 1,778.50 9,232,276
Dec 3, 2020 1,820.16 1,828.55 1,807.83 1,812.82 1,794.31 13,892,686
Dec 2, 2020 1,807.69 1,810.93 1,786.00 1,807.37 1,788.92 11,094,443
Dec 1, 2020 1,790.94 1,814.85 1,781.44 1,804.37 1,785.95 9,875,343
Nov 27, 2020 1,791.08 1,805.48 1,773.45 1,781.20 1,763.02 23,668,405
Nov 26, 2020 1,802.66 1,813.69 1,781.44 1,802.25 1,783.85 12,919,318
Nov 25, 2020 1,827.54 1,839.49 1,792.65 1,797.82 1,779.46 16,318,939
Nov 24, 2020 1,812.77 1,822.00 1,783.24 1,812.82 1,794.31 15,468,134
Nov 23, 2020 1,800.77 1,818.31 1,777.93 1,800.50 1,782.11 22,663,783
Nov 20, 2020 1,822.92 1,831.05 1,749.08 1,753.24 1,735.33 28,735,624
Nov 19, 2020 1,834.18 1,855.64 1,816.65 1,821.22 1,802.62 13,898,171
Nov 18, 2020 1,839.77 1,852.00 1,809.17 1,834.18 1,815.46 15,201,145
Nov 17, 2020 1,924.45 1,924.45 1,832.15 1,839.77 1,820.98 23,271,281
Nov 14, 2020 1,859.75 1,860.12 1,841.71 1,848.12 1,829.25 2,613,110
Nov 13, 2020 1,829.39 1,879.83 1,829.15 1,842.68 1,823.86 22,694,335
Nov 12, 2020 1,828.46 1,853.80 1,813.69 1,827.54 1,808.88 20,023,263
Nov 11, 2020 1,928.15 1,933.68 1,825.79 1,843.41 1,824.59 28,362,390
Nov 10, 2020 1,917.07 1,929.07 1,884.03 1,924.04 1,904.39 18,467,121
Nov 9, 2020 1,903.32 1,909.69 1,879.23 1,892.80 1,873.47 17,919,255
Nov 6, 2020 1,836.77 1,882.92 1,825.83 1,872.90 1,853.78 33,337,043
Nov 5, 2020 1,804.42 1,809.96 1,783.24 1,804.46 1,786.04 18,602,686
Nov 4, 2020 1,695.55 1,780.47 1,695.55 1,765.88 1,747.85 40,090,058
Nov 3, 2020 1,744.47 1,762.01 1,693.80 1,707.92 1,690.48 44,345,811
Nov 2, 2020 1,870.92 1,870.92 1,715.99 1,732.89 1,715.19 49,683,447
Oct 30, 2020 1,876.92 1,906.09 1,866.12 1,896.30 1,876.94 17,010,781
Oct 29, 2020 1,843.23 1,884.77 1,837.69 1,870.83 1,851.72 15,327,652
Oct 28, 2020 1,884.58 1,899.26 1,852.83 1,856.57 1,837.61 14,962,008
Oct 27, 2020 1,878.21 1,901.24 1,850.61 1,877.84 1,858.67 18,239,448
Oct 26, 2020 1,940.10 1,940.10 1,863.07 1,872.86 1,853.73 18,662,208
Oct 23, 2020 1,943.84 1,970.60 1,934.98 1,950.34 1,930.43 11,711,062
Oct 22, 2020 1,963.59 1,968.30 1,929.99 1,944.71 1,924.86 15,401,105
Oct 21, 2020 2,001.06 2,023.22 1,936.22 1,961.01 1,940.98 17,041,160
Oct 20, 2020 2,011.22 2,024.14 1,986.53 1,989.90 1,969.58 9,241,144
Oct 19, 2020 2,021.42 2,057.09 1,989.20 2,008.63 1,988.12 15,600,192
Oct 16, 2020 2,044.44 2,060.60 2,005.36 2,008.26 1,987.76 10,791,800
Oct 15, 2020 2,113.67 2,113.67 2,025.98 2,036.60 2,015.80 10,018,098
Oct 14, 2020 2,103.42 2,126.59 2,093.82 2,111.36 2,089.80 13,371,005
Oct 13, 2020 2,058.84 2,109.75 2,054.46 2,105.09 2,083.59 11,556,006
Oct 12, 2020 2,062.90 2,082.06 2,054.83 2,064.80 2,043.71 7,113,236
Oct 9, 2020 2,062.90 2,079.52 2,046.38 2,061.47 2,040.42 9,272,749
Oct 8, 2020 2,085.06 2,093.36 2,051.00 2,066.83 2,045.72 10,538,904
Oct 7, 2020 2,062.90 2,131.21 2,049.06 2,083.67 2,062.39 26,585,432
Oct 6, 2020 2,053.91 2,061.89 2,032.12 2,040.15 2,019.32 9,206,087
Oct 5, 2020 2,071.21 2,075.96 2,036.14 2,041.86 2,021.01 9,461,399
Oct 1, 2020 2,089.49 2,089.49 2,043.52 2,053.91 2,032.93 10,391,613
Sep 30, 2020 2,085.98 2,092.44 2,053.67 2,062.30 2,041.25 12,232,579
Sep 29, 2020 2,053.67 2,089.67 2,045.60 2,072.18 2,051.02 12,921,269
Sep 28, 2020 2,055.52 2,065.67 2,037.11 2,045.60 2,024.71 9,833,424
Sep 25, 2020 2,020.45 2,042.41 2,000.42 2,032.17 2,011.42 14,187,467
Sep 24, 2020 2,037.89 2,054.60 2,008.49 2,013.25 1,992.69 14,913,159
Sep 23, 2020 2,085.98 2,101.44 2,035.49 2,059.03 2,038.00 21,494,354
Sep 22, 2020 2,101.67 2,101.67 2,032.03 2,040.89 2,020.05 17,396,127
Sep 21, 2020 2,122.90 2,156.13 2,074.30 2,082.15 2,060.89 16,813,690
Sep 18, 2020 2,136.05 2,140.85 2,101.25 2,128.16 2,106.43 16,537,457
Sep 17, 2020 2,141.36 2,154.00 2,115.38 2,121.75 2,100.08 12,914,334
Sep 16, 2020 2,141.36 2,186.91 2,132.64 2,145.56 2,123.65 16,976,147
Sep 15, 2020 2,133.93 2,146.67 2,111.96 2,140.30 2,118.44 13,589,196
Sep 14, 2020 2,145.97 2,178.28 2,106.29 2,125.25 2,103.55 22,031,722
Sep 11, 2020 2,133.98 2,157.83 2,110.99 2,141.13 2,119.26 29,735,403
Sep 10, 2020 2,015.00 2,164.39 2,007.85 2,135.82 2,114.01 70,152,202
Sep 9, 2020 1,924.45 2,000.88 1,921.18 1,994.93 1,974.55 27,655,438
Sep 8, 2020 1,930.92 1,957.68 1,920.30 1,944.85 1,924.99 13,698,541
Sep 7, 2020 1,923.53 1,943.61 1,886.84 1,922.29 1,902.66 10,963,236
Sep 4, 2020 1,923.12 1,935.48 1,912.64 1,917.30 1,897.72 14,237,972
Sep 3, 2020 1,964.14 1,974.07 1,941.07 1,949.47 1,929.56 9,293,214
Sep 2, 2020 1,930.92 1,973.37 1,924.45 1,964.33 1,944.27 13,474,719
Sep 1, 2020 1,938.30 1,958.97 1,903.59 1,926.53 1,906.86 19,308,129
Aug 31, 2020 2,006.60 2,006.60 1,901.70 1,920.49 1,900.87 31,038,066
Aug 28, 2020 1,956.76 1,968.67 1,944.07 1,953.21 1,933.26 13,583,450
Aug 27, 2020 1,982.60 1,984.45 1,941.30 1,948.08 1,928.19 14,042,531
Aug 26, 2020 1,924.45 1,982.56 1,889.38 1,972.73 1,952.58 29,935,210
Aug 25, 2020 1,943.84 1,948.73 1,917.99 1,921.78 1,902.15 9,694,004
Aug 24, 2020 1,930.36 1,942.45 1,911.07 1,934.38 1,914.62 16,358,609
Aug 21, 2020 1,954.91 1,958.61 1,917.07 1,921.55 1,901.93 12,640,447
Aug 20, 2020 1,956.76 1,960.36 1,927.22 1,935.58 1,915.81 11,268,922
Aug 19, 2020 1,976.14 1,988.14 1,958.01 1,967.42 1,947.33 17,043,771
Aug 18, 2020 1,924.45 1,969.96 1,922.01 1,955.42 1,935.45 15,273,836
Aug 17, 2020 1,942.91 1,942.91 1,910.70 1,930.32 1,910.60 15,489,533
Aug 14, 2020 1,959.11 1,990.91 1,928.38 1,951.04 1,931.11 16,612,317
Aug 13, 2020 1,964.14 1,974.20 1,947.53 1,958.65 1,938.65 12,415,161
Aug 12, 2020 1,957.68 1,979.83 1,944.58 1,963.77 1,943.72 15,132,308
Aug 11, 2020 1,970.42 1,993.68 1,938.62 1,969.50 1,949.39 23,414,153
Aug 10, 2020 1,992.85 1,998.29 1,945.78 1,956.62 1,936.64 13,479,498
Aug 7, 2020 1,965.80 1,991.65 1,956.94 1,981.17 1,960.94 16,492,208
Aug 6, 2020 1,990.91 2,000.79 1,945.50 1,969.77 1,949.66 24,661,487
Aug 5, 2020 2,001.99 2,026.91 1,955.19 1,962.71 1,942.67 37,274,996
Aug 4, 2020 1,865.01 2,000.14 1,846.23 1,985.00 1,964.73 46,020,527
Aug 3, 2020 1,893.35 1,898.61 1,848.86 1,854.31 1,835.37 23,357,691
Jul 31, 2020 1,951.68 1,965.07 1,894.73 1,907.93 1,888.45 37,479,030
Jul 30, 2020 1,937.38 1,974.94 1,912.46 1,946.47 1,926.59 36,428,722
Jul 29, 2020 2,010.20 2,014.72 1,911.02 1,935.21 1,915.45 36,331,699
Jul 28, 2020 1,990.17 2,025.06 1,985.05 2,010.02 1,989.49 27,557,211
Jul 27, 2020 2,011.03 2,029.49 1,964.05 1,990.17 1,969.85 40,152,413
Jul 24, 2020 1,899.53 1,996.45 1,899.35 1,980.90 1,960.67 60,298,686
Jul 23, 2020 1,849.65 1,919.56 1,838.02 1,899.35 1,879.95 29,166,875
Jul 22, 2020 1,830.31 1,855.23 1,809.73 1,849.69 1,830.80 29,885,728
Jul 21, 2020 1,789.70 1,824.77 1,787.39 1,819.74 1,801.16 21,086,685
Jul 20, 2020 1,770.13 1,783.24 1,753.38 1,772.07 1,753.97 18,296,469
Jul 17, 2020 1,702.93 1,772.16 1,696.47 1,764.50 1,746.48 24,863,382
Jul 16, 2020 1,704.78 1,725.09 1,672.89 1,701.46 1,684.08 30,480,862
Jul 15, 2020 1,788.73 1,826.43 1,659.55 1,702.01 1,684.63 69,834,886
Jul 14, 2020 1,785.08 1,792.19 1,741.98 1,769.39 1,751.32 33,665,564
Jul 13, 2020 1,756.79 1,797.73 1,753.70 1,786.00 1,767.77 34,804,196
Jul 10, 2020 1,687.70 1,739.49 1,683.78 1,733.44 1,715.74 21,879,983
Jul 9, 2020 1,669.71 1,693.70 1,648.71 1,683.78 1,666.59 18,209,471
Jul 8, 2020 1,683.60 1,693.66 1,652.17 1,659.55 1,642.61 13,102,047
Jul 7, 2020 1,716.78 1,720.79 1,667.21 1,683.04 1,665.86 17,594,794
Jul 6, 2020 1,666.01 1,714.93 1,654.11 1,709.21 1,691.76 23,508,092
Jul 3, 2020 1,642.75 1,654.94 1,631.86 1,650.23 1,633.38 14,717,133
Jul 2, 2020 6.50 Dividend
Jul 2, 2020 1,608.79 1,631.49 1,601.45 1,624.80 1,608.21 14,394,766
Jul 1, 2020 1,587.56 1,614.33 1,576.53 1,603.80 1,580.99 14,232,051
Jun 30, 2020 1,603.25 1,606.94 1,564.99 1,572.88 1,550.51 15,138,210
Jun 29, 2020 1,594.99 1,605.79 1,583.45 1,590.47 1,567.85 12,810,973
Jun 26, 2020 1,595.68 1,617.10 1,584.79 1,607.54 1,584.68 15,460,956
Jun 25, 2020 1,594.02 1,614.33 1,581.14 1,585.62 1,563.07 19,839,687
Jun 24, 2020 1,602.24 1,636.20 1,579.90 1,594.80 1,572.12 25,793,110
Jun 23, 2020 1,615.25 1,627.94 1,583.96 1,588.39 1,565.80 18,981,039
Jun 22, 2020 1,636.85 1,665.28 1,601.40 1,611.70 1,588.77 30,099,352
Jun 19, 2020 1,541.41 1,651.06 1,534.03 1,623.93 1,600.83 52,902,086
Jun 18, 2020 1,483.26 1,536.79 1,481.97 1,528.40 1,506.66 20,235,778
Jun 17, 2020 1,484.41 1,509.52 1,478.74 1,490.97 1,469.76 20,891,026
Jun 16, 2020 1,516.49 1,521.61 1,463.23 1,493.14 1,471.90 25,593,501
Jun 15, 2020 1,444.49 1,501.67 1,440.89 1,490.23 1,469.03 26,553,701
Jun 12, 2020 1,384.50 1,470.34 1,381.73 1,466.46 1,445.60 19,274,449
Jun 11, 2020 1,445.42 1,447.22 1,413.11 1,419.30 1,399.11 10,192,902
Jun 10, 2020 1,424.28 1,457.92 1,421.47 1,451.09 1,430.46 11,066,323
Jun 9, 2020 1,440.16 1,461.11 1,414.96 1,418.79 1,398.61 12,928,580
Jun 8, 2020 1,493.78 1,493.78 1,444.49 1,448.65 1,428.04 15,707,476
Jun 5, 2020 1,472.18 1,493.41 1,452.52 1,459.91 1,439.14 16,538,342
Jun 4, 2020 1,425.11 1,467.11 1,422.34 1,458.15 1,437.42 17,101,175
Jun 3, 2020 1,426.03 1,439.88 1,415.28 1,422.94 1,402.70 12,690,644
Jun 2, 2020 1,408.50 1,421.42 1,403.70 1,417.45 1,397.29 11,076,980
Jun 1, 2020 1,366.04 1,419.90 1,362.30 1,403.28 1,383.32 19,971,851
May 29, 2020 1,354.96 1,358.66 1,340.80 1,351.64 1,332.42 20,011,263
May 28, 2020 1,342.96 1,365.81 1,337.43 1,358.89 1,339.56 20,063,139
May 27, 2020 1,320.81 1,342.04 1,303.28 1,334.24 1,315.27 17,833,978
May 26, 2020 1,336.64 1,338.07 1,307.24 1,314.40 1,295.70 16,608,317
May 22, 2020 1,340.01 1,345.73 1,316.66 1,321.32 1,302.53 18,914,486
May 21, 2020 1,324.50 1,348.92 1,315.27 1,330.27 1,311.35 19,583,990
May 20, 2020 1,301.43 1,335.44 1,285.74 1,323.30 1,304.48 27,660,492
May 19, 2020 1,344.81 1,349.15 1,295.20 1,300.41 1,281.92 21,157,927
May 18, 2020 1,356.81 1,367.89 1,318.04 1,329.81 1,310.90 31,398,044
May 15, 2020 1,332.81 1,353.76 1,306.14 1,347.03 1,327.87 31,076,130
May 14, 2020 1,355.89 1,381.45 1,319.94 1,325.38 1,306.53 24,633,385
May 13, 2020 1,409.42 1,409.42 1,342.04 1,381.22 1,361.58 33,215,062
May 12, 2020 1,430.75 1,433.99 1,339.50 1,352.53 1,333.29 50,341,601
May 11, 2020 1,444.65 1,476.65 1,437.61 1,441.72 1,421.21 33,542,531
May 8, 2020 1,412.64 1,444.55 1,405.42 1,428.00 1,407.69 42,131,385
May 7, 2020 1,330.35 1,383.98 1,321.21 1,377.85 1,358.26 25,013,483
May 6, 2020 1,338.58 1,357.74 1,321.67 1,335.61 1,316.62 20,244,547
May 5, 2020 1,329.17 1,352.30 1,323.22 1,335.52 1,316.53 22,451,881
May 4, 2020 1,316.64 1,339.50 1,296.02 1,312.25 1,293.59 26,728,434
Apr 30, 2020 1,329.39 1,366.88 1,314.86 1,340.41 1,321.35 35,672,949
Apr 29, 2020 1,321.12 1,329.12 1,298.35 1,304.71 1,286.15 18,747,336
Apr 28, 2020 1,325.78 1,330.77 1,272.89 1,305.80 1,287.23 39,226,700
Apr 27, 2020 1,311.15 1,348.64 1,301.10 1,307.27 1,288.67 29,241,450
Apr 24, 2020 1,234.49 1,366.88 1,231.79 1,295.61 1,277.18 67,493,154
Apr 23, 2020 1,250.21 1,267.13 1,237.37 1,253.46 1,235.63 32,732,251
Apr 22, 2020 1,206.92 1,266.26 1,188.63 1,246.78 1,229.05 71,341,683
Apr 21, 2020 1,106.34 1,144.74 1,064.28 1,131.35 1,115.26 30,685,814
Apr 20, 2020 1,120.97 1,149.32 1,099.03 1,137.25 1,121.07 18,015,466
Apr 17, 2020 1,111.83 1,124.63 1,090.48 1,119.14 1,103.23 16,634,667
Apr 16, 2020 1,051.35 1,085.72 1,046.91 1,067.99 1,052.80 18,727,853
Apr 15, 2020 1,094.50 1,130.12 1,045.08 1,051.35 1,036.39 17,660,921
Apr 13, 2020 1,100.81 1,110.91 1,078.91 1,087.28 1,071.81 11,836,892
Apr 9, 2020 1,110.00 1,127.19 1,090.80 1,115.44 1,099.58 16,516,428
Apr 8, 2020 1,078.91 1,123.71 1,060.63 1,090.02 1,074.52 24,940,165
Apr 7, 2020 1,007.69 1,110.00 1,005.77 1,102.78 1,087.09 27,186,812
Apr 3, 2020 1,037.26 1,037.26 965.81 985.15 971.14 20,683,903
Apr 1, 2020 1,026.11 1,028.26 955.66 987.89 973.84 20,798,729
Mar 31, 2020 981.95 1,033.01 958.22 1,018.34 1,003.85 22,146,405
Mar 30, 2020 951.45 982.72 932.62 942.17 928.77 15,114,933
Mar 27, 2020 1,001.19 1,012.44 956.57 974.31 960.46 20,828,970
Mar 26, 2020 1,001.93 1,021.22 953.05 974.86 961.00 22,872,244
Mar 25, 2020 881.23 1,052.90 880.73 989.54 975.46 36,565,149
Mar 24, 2020 850.33 886.90 819.06 862.58 850.31 22,867,443
Mar 23, 2020 837.71 868.62 800.64 808.32 796.82 20,335,474
Mar 20, 2020 859.02 946.24 850.33 930.74 917.51 31,680,237
Mar 19, 2020 841.28 884.16 815.77 839.08 827.15 30,702,005
Mar 18, 2020 937.47 947.16 878.67 885.53 872.94 22,365,207
Mar 17, 2020 957.53 969.19 917.26 921.65 908.54 22,722,989
Mar 16, 2020 969.70 987.21 918.90 928.69 915.48 19,241,129
Mar 13, 2020 912.50 1,042.34 861.67 1,010.61 996.24 36,648,701
Mar 12, 2020 992.05 1,006.68 958.86 971.94 958.11 27,985,242
Mar 11, 2020 1,013.08 1,077.50 1,013.08 1,054.73 1,039.73 29,789,288
Mar 9, 2020 1,133.82 1,134.69 1,001.19 1,018.70 1,004.21 44,093,509
Mar 6, 2020 1,161.20 1,177.80 1,134.78 1,162.12 1,145.59 16,867,019
Mar 5, 2020 1,236.36 1,241.62 1,194.12 1,198.83 1,181.78 15,255,195
Mar 4, 2020 1,236.18 1,237.82 1,195.86 1,224.93 1,207.51 11,052,630
Mar 3, 2020 1,215.79 1,237.92 1,208.75 1,227.81 1,210.35 13,699,399
Mar 2, 2020 1,239.01 1,251.72 1,189.64 1,203.40 1,186.28 14,750,247
Feb 28, 2020 1,238.83 1,240.75 1,211.49 1,214.83 1,197.55 19,657,884
Feb 27, 2020 1,269.09 1,274.40 1,251.72 1,267.49 1,249.47 12,527,496
Feb 26, 2020 1,289.21 1,291.36 1,268.50 1,272.75 1,254.65 14,681,374
Feb 25, 2020 1,327.06 1,327.06 1,289.21 1,295.06 1,276.64 13,872,531
Feb 24, 2020 1,343.84 1,350.47 1,316.23 1,321.17 1,302.37 10,685,107
Feb 20, 2020 1,368.76 1,378.81 1,356.69 1,358.65 1,339.33 8,446,134
Feb 19, 2020 1,352.62 1,377.40 1,348.73 1,374.97 1,355.42 7,042,204
Feb 18, 2020 1,349.46 1,349.46 1,332.55 1,341.69 1,322.61 5,563,580
Feb 17, 2020 1,361.44 1,377.12 1,348.00 1,351.61 1,332.39 6,574,565
Feb 14, 2020 1,350.70 1,372.82 1,328.62 1,360.16 1,340.82 10,613,920
Feb 13, 2020 1,351.16 1,351.16 1,337.30 1,347.86 1,328.69 6,782,829
Feb 12, 2020 1,331.41 1,348.50 1,330.35 1,344.34 1,325.22 6,766,782
Feb 11, 2020 1,323.41 1,340.59 1,321.26 1,328.30 1,309.40 6,999,908
Feb 10, 2020 1,305.67 1,321.67 1,289.62 1,312.62 1,293.95 7,571,238
Feb 7, 2020 1,326.70 1,327.93 1,305.94 1,310.83 1,292.19 6,104,606
Feb 6, 2020 1,329.53 1,341.33 1,316.73 1,332.91 1,313.96 7,769,288
Feb 5, 2020 1,311.98 1,328.34 1,307.77 1,324.41 1,305.57 9,236,050
Feb 4, 2020 1,280.07 1,309.78 1,278.05 1,304.20 1,285.65 12,691,950
Feb 3, 2020 1,252.54 1,280.02 1,246.28 1,266.81 1,248.79 15,356,145
Jan 31, 2020 1,328.53 1,328.75 1,286.65 1,290.72 1,272.36 17,375,155
Jan 30, 2020 1,352.30 1,352.94 1,316.64 1,320.07 1,301.29 11,201,344
Jan 29, 2020 1,347.77 1,366.38 1,338.63 1,353.08 1,333.83 12,373,282
Jan 28, 2020 1,379.36 1,380.64 1,338.22 1,345.67 1,326.53 12,266,118
Jan 27, 2020 1,385.12 1,393.85 1,376.07 1,377.49 1,357.90 6,693,875
Jan 24, 2020 1,396.19 1,404.74 1,388.46 1,391.20 1,371.42 7,314,222
Jan 23, 2020 1,404.87 1,409.86 1,390.43 1,396.05 1,376.19 5,623,869
Jan 22, 2020 1,411.73 1,414.24 1,399.93 1,401.99 1,382.05 5,161,408
Jan 21, 2020 1,397.65 1,413.42 1,391.61 1,402.49 1,382.55 9,461,360
Jan 20, 2020 1,471.16 1,471.16 1,395.64 1,401.08 1,381.15 16,272,925
Jan 17, 2020 1,420.42 1,449.17 1,420.14 1,445.56 1,425.00 14,731,735
Jan 16, 2020 1,398.01 1,411.14 1,397.10 1,406.15 1,386.15 6,423,987
Jan 15, 2020 1,404.28 1,407.98 1,388.19 1,393.31 1,373.49 7,908,929
Jan 14, 2020 1,408.07 1,417.22 1,391.48 1,398.38 1,378.49 7,908,267
Jan 13, 2020 1,412.69 1,425.17 1,406.61 1,411.46 1,391.38 9,141,191
Jan 10, 2020 1,418.95 1,424.48 1,407.75 1,415.07 1,394.94 6,239,179
Jan 9, 2020 1,406.79 1,417.22 1,400.07 1,415.39 1,395.26 7,491,371
Jan 8, 2020 1,385.21 1,403.00 1,380.64 1,383.52 1,363.84 8,023,951
Jan 7, 2020 1,388.87 1,403.04 1,383.84 1,393.99 1,374.17 8,341,811
Jan 6, 2020 1,389.79 1,397.01 1,369.67 1,372.87 1,353.34 12,259,588
Jan 3, 2020 1,401.67 1,409.58 1,392.53 1,405.47 1,385.48 10,492,349
Jan 2, 2020 1,382.47 1,408.94 1,382.47 1,403.78 1,383.81 8,855,158
Jan 1, 2020 1,387.96 1,396.28 1,376.53 1,380.28 1,360.65 7,002,234
Dec 31, 2019 1,409.90 1,411.46 1,378.86 1,384.35 1,364.66 11,101,502
Dec 30, 2019 1,413.51 1,415.07 1,397.15 1,411.91 1,391.83 8,561,874
Dec 27, 2019 1,396.19 1,413.74 1,390.97 1,410.22 1,390.16 8,838,785
Dec 26, 2019 1,409.58 1,419.91 1,380.78 1,385.58 1,365.87 14,880,509
Dec 24, 2019 1,434.50 1,437.38 1,410.36 1,413.97 1,393.86 9,024,224
Dec 23, 2019 1,426.45 1,442.41 1,424.35 1,436.78 1,416.35 12,553,886
Dec 20, 2019 1,476.65 1,478.98 1,459.37 1,462.11 1,441.31 10,635,755
Dec 19, 2019 1,438.89 1,476.56 1,437.15 1,472.03 1,451.09 10,253,908
Dec 18, 2019 1,429.10 1,444.65 1,428.19 1,440.85 1,420.36 7,371,038
Dec 17, 2019 1,432.53 1,443.73 1,422.29 1,428.83 1,408.51 10,162,300
Dec 16, 2019 1,455.62 1,457.35 1,430.34 1,432.39 1,412.02 5,946,359
Dec 13, 2019 1,444.65 1,453.79 1,437.70 1,447.30 1,426.71 6,334,151
Dec 12, 2019 1,435.73 1,439.02 1,423.30 1,433.86 1,413.46 5,163,303
Dec 11, 2019 1,422.34 1,439.62 1,417.76 1,428.55 1,408.24 6,182,320
Dec 10, 2019 1,437.38 1,438.79 1,421.01 1,428.14 1,407.83 5,086,666
Dec 9, 2019 1,422.84 1,442.27 1,414.02 1,437.88 1,417.43 6,321,338
Dec 6, 2019 1,419.96 1,433.67 1,409.08 1,421.70 1,401.48 6,542,617
Dec 5, 2019 1,439.16 1,444.42 1,411.73 1,417.99 1,397.82 9,971,230
Dec 4, 2019 1,438.25 1,442.36 1,402.36 1,419.68 1,399.49 10,493,803
Dec 3, 2019 1,456.30 1,457.45 1,437.88 1,443.64 1,423.11 6,495,213
Dec 2, 2019 1,462.93 1,476.14 1,441.90 1,450.59 1,429.96 15,612,682
Nov 29, 2019 1,446.43 1,446.43 1,415.25 1,418.27 1,398.10 9,279,797
Nov 28, 2019 1,437.93 1,448.44 1,429.97 1,444.92 1,424.37 6,873,739
Nov 27, 2019 1,426.31 1,440.53 1,422.79 1,435.37 1,414.95 4,821,369
Nov 26, 2019 1,433.77 1,441.31 1,422.70 1,426.59 1,406.30 17,665,491
Nov 25, 2019 1,418.27 1,430.75 1,418.13 1,427.78 1,407.47 7,573,078
Nov 22, 2019 1,409.99 1,435.05 1,405.88 1,414.02 1,393.90 11,176,432
Nov 21, 2019 1,412.64 1,422.70 1,397.60 1,405.88 1,385.88 7,448,685
Nov 20, 2019 1,421.83 1,437.70 1,411.00 1,415.07 1,394.94 21,769,060
Nov 19, 2019 1,341.33 1,385.12 1,339.50 1,380.41 1,360.78 15,088,127
Nov 18, 2019 1,346.49 1,358.70 1,330.72 1,334.19 1,315.22 7,038,025
Nov 15, 2019 1,340.09 1,359.43 1,337.81 1,344.85 1,325.72 7,845,802
Nov 14, 2019 1,349.56 1,354.68 1,331.09 1,337.44 1,318.42 7,129,066
Nov 13, 2019 1,307.50 1,349.46 1,307.50 1,346.17 1,327.03 12,612,874
Nov 11, 2019 1,315.82 1,320.53 1,300.68 1,305.48 1,286.92 5,678,920
Nov 8, 2019 1,324.87 1,334.61 1,317.83 1,321.67 1,302.87 6,009,676
Nov 7, 2019 1,312.07 1,337.67 1,309.51 1,333.65 1,314.68 7,042,019
Nov 6, 2019 1,319.11 1,322.54 1,306.12 1,311.98 1,293.32 7,312,752
Nov 5, 2019 1,337.76 1,343.11 1,317.55 1,323.31 1,304.49 6,342,678
Nov 4, 2019 1,340.32 1,344.98 1,321.30 1,332.78 1,313.82 7,031,717
Nov 1, 2019 1,330.35 1,336.57 1,317.55 1,332.09 1,313.15 6,952,150
Oct 31, 2019 1,356.87 1,362.04 1,336.48 1,338.90 1,319.86 9,731,870
Oct 30, 2019 1,353.21 1,357.37 1,335.20 1,352.39 1,333.15 8,170,683
Oct 29, 2019 1,321.67 1,353.21 1,318.56 1,341.37 1,322.29 12,884,252
Oct 27, 2019 1,317.55 1,321.21 1,307.50 1,311.38 1,292.73 1,507,420
Oct 25, 2019 1,317.64 1,317.96 1,290.35 1,308.59 1,289.98 6,769,978
Oct 24, 2019 1,280.98 1,317.92 1,267.77 1,313.39 1,294.71 11,321,244
Oct 23, 2019 1,294.97 1,303.79 1,264.66 1,273.12 1,255.01 9,223,080
Oct 22, 2019 1,302.92 1,313.76 1,283.13 1,293.00 1,274.61 13,893,251
Oct 18, 2019 1,283.72 1,305.58 1,278.88 1,295.02 1,276.60 14,060,975
Oct 17, 2019 1,257.21 1,279.15 1,254.46 1,276.87 1,258.70 8,019,470
Oct 16, 2019 1,252.54 1,261.46 1,246.88 1,254.78 1,236.94 9,701,830
Oct 15, 2019 1,245.78 1,252.64 1,238.28 1,247.29 1,229.55 4,836,395
Oct 14, 2019 1,248.02 1,248.02 1,235.13 1,241.66 1,224.00 6,697,137
Oct 11, 2019 1,246.88 1,248.61 1,222.05 1,236.73 1,219.14 8,298,563
Oct 10, 2019 1,211.49 1,251.72 1,207.83 1,246.01 1,228.29 17,503,195
Oct 9, 2019 1,196.59 1,216.02 1,181.78 1,211.26 1,194.03 8,794,323
Oct 7, 2019 1,196.04 1,207.65 1,190.19 1,197.87 1,180.83 5,030,792
Oct 4, 2019 1,206.83 1,214.78 1,192.15 1,196.04 1,179.03 7,496,126
Oct 3, 2019 1,175.83 1,202.07 1,171.53 1,198.74 1,181.69 6,762,425
Oct 1, 2019 1,222.46 1,227.03 1,182.51 1,193.11 1,176.14 8,960,192
Sep 30, 2019 1,197.78 1,221.32 1,193.71 1,218.12 1,200.79 12,631,885
Sep 27, 2019 1,181.78 1,202.35 1,174.00 1,196.91 1,179.88 9,529,331
Sep 26, 2019 1,181.32 1,187.54 1,173.55 1,185.71 1,168.84 9,175,228
Sep 25, 2019 1,174.00 1,184.06 1,160.15 1,169.93 1,153.29 9,096,135
Sep 24, 2019 1,137.06 1,187.54 1,136.29 1,169.16 1,152.53 17,479,487
Sep 23, 2019 1,165.00 1,171.26 1,129.20 1,133.04 1,116.93 10,805,422
Sep 20, 2019 1,086.18 1,161.11 1,073.70 1,146.89 1,130.58 24,082,780
Sep 19, 2019 1,104.38 1,106.07 1,072.19 1,078.04 1,062.71 6,883,111
Sep 18, 2019 1,101.73 1,112.10 1,094.64 1,102.41 1,086.73 7,466,954
Sep 17, 2019 1,107.26 1,107.26 1,091.26 1,094.87 1,079.30 7,820,386
Sep 16, 2019 1,087.14 1,114.66 1,084.49 1,107.03 1,091.28 10,273,865
Sep 13, 2019 1,108.17 1,123.26 1,103.51 1,120.61 1,104.67 6,473,857
Sep 12, 2019 1,129.20 1,134.18 1,102.41 1,106.66 1,090.92 5,940,002
Sep 11, 2019 1,117.77 1,133.77 1,117.77 1,128.65 1,112.60 6,063,950
Sep 9, 2019 1,116.08 1,127.37 1,109.22 1,117.50 1,101.60 5,873,964
Sep 6, 2019 1,099.94 1,123.71 1,092.86 1,117.77 1,101.87 11,593,409
Sep 5, 2019 1,103.42 1,109.27 1,091.07 1,095.92 1,080.33 11,497,743
Sep 4, 2019 1,097.70 1,102.00 1,084.44 1,098.25 1,082.63 16,474,697
Sep 3, 2019 1,135.83 1,136.52 1,097.20 1,103.05 1,087.36 9,365,309
Aug 30, 2019 1,138.80 1,146.94 1,116.40 1,141.59 1,125.35 12,367,620
Aug 29, 2019 1,148.81 1,152.29 1,129.48 1,135.37 1,119.22 9,445,111
Aug 28, 2019 1,164.63 1,171.26 1,148.45 1,155.08 1,138.65 5,802,744
Aug 27, 2019 1,174.92 1,174.92 1,153.16 1,165.64 1,149.06 14,200,953
Aug 26, 2019 1,183.15 1,183.15 1,151.14 1,158.28 1,141.80 9,601,252
Aug 23, 2019 1,132.86 1,174.00 1,121.43 1,166.55 1,149.96 10,653,957
Aug 22, 2019 1,162.07 1,162.12 1,132.77 1,139.94 1,123.73 7,015,976
Aug 21, 2019 1,166.37 1,169.11 1,158.00 1,162.07 1,145.54 5,338,924
Aug 20, 2019 1,179.31 1,181.87 1,163.58 1,166.64 1,150.05 7,484,649
Aug 19, 2019 1,171.31 1,185.71 1,170.35 1,181.87 1,165.06 8,158,801
Aug 16, 2019 1,180.59 1,181.14 1,163.95 1,168.52 1,151.90 10,988,883
Aug 14, 2019 1,192.29 1,192.70 1,170.67 1,177.89 1,161.14 15,844,491
Aug 13, 2019 1,127.51 1,191.19 1,120.97 1,165.55 1,148.97 52,413,572
Aug 9, 2019 1,062.32 1,074.80 1,053.59 1,062.55 1,047.43 10,985,004
Aug 8, 2019 1,013.40 1,058.80 1,001.47 1,053.63 1,038.65 15,599,284
Aug 7, 2019 1,030.00 1,041.01 1,008.60 1,014.36 999.93 12,674,684
Aug 6, 2019 1,037.54 1,051.12 1,025.88 1,031.64 1,016.97 14,533,997
Aug 5, 2019 1,067.03 1,067.03 1,031.37 1,045.40 1,030.53 15,199,566
Aug 2, 2019 6.44 Dividend
Aug 2, 2019 1,074.98 1,095.60 1,062.55 1,082.89 1,067.49 11,883,403
Aug 1, 2019 1,063.73 1,086.41 1,051.80 1,079.14 1,057.45 11,314,111
Jul 31, 2019 1,075.03 1,083.48 1,062.82 1,066.34 1,044.90 10,614,975
Jul 30, 2019 1,109.95 1,115.49 1,075.21 1,079.74 1,058.03 10,426,558
Jul 29, 2019 1,112.65 1,117.31 1,101.86 1,107.21 1,084.95 8,813,022
Jul 26, 2019 1,126.00 1,136.06 1,106.34 1,109.82 1,087.50 10,193,752
Jul 25, 2019 1,155.72 1,160.33 1,121.89 1,126.00 1,103.36 10,902,535
Jul 24, 2019 1,164.40 1,169.25 1,146.16 1,151.24 1,128.09 7,594,589
Jul 23, 2019 1,174.92 1,183.06 1,152.42 1,164.45 1,141.04 10,158,174
Jul 22, 2019 1,143.83 1,174.46 1,122.16 1,170.80 1,147.26 14,546,294
Jul 19, 2019 1,159.56 1,163.90 1,136.24 1,142.00 1,119.04 8,168,268
Jul 18, 2019 1,172.17 1,176.20 1,150.23 1,153.75 1,130.55 5,971,454
Jul 17, 2019 1,183.42 1,185.89 1,170.35 1,172.04 1,148.47 4,741,116
Jul 16, 2019 1,170.30 1,183.97 1,167.65 1,182.23 1,158.46 5,035,386
Jul 15, 2019 1,174.92 1,179.03 1,161.52 1,166.78 1,143.32 5,329,749
Jul 12, 2019 1,173.09 1,188.63 1,168.56 1,170.80 1,147.26 7,846,218
Jul 11, 2019 1,176.75 1,179.31 1,169.71 1,171.76 1,148.21 4,304,188
Jul 10, 2019 1,170.39 1,178.89 1,160.01 1,169.29 1,145.79 6,009,098
Jul 9, 2019 1,141.96 1,173.55 1,138.80 1,170.44 1,146.91 8,767,877
Jul 8, 2019 1,150.23 1,159.47 1,141.27 1,144.79 1,121.77 7,004,609
Jul 5, 2019 1,175.01 1,179.95 1,152.06 1,155.12 1,131.90 5,463,376
Jul 4, 2019 1,171.63 1,180.40 1,170.35 1,174.00 1,150.40 4,675,702
Jul 3, 2019 1,173.00 1,176.29 1,165.82 1,172.68 1,149.10 4,403,246
Jul 2, 2019 1,164.81 1,171.26 1,155.08 1,168.97 1,145.47 5,073,373
Jul 1, 2019 1,150.28 1,163.63 1,139.67 1,160.15 1,136.83 6,739,428
Jun 28, 2019 1,167.69 1,172.95 1,141.68 1,145.75 1,122.72 9,471,082
Jun 27, 2019 1,182.37 1,185.80 1,162.12 1,165.00 1,141.58 12,452,766
Jun 26, 2019 1,180.40 1,192.84 1,176.15 1,183.28 1,159.49 5,796,513
Jun 25, 2019 1,151.05 1,186.80 1,146.80 1,184.84 1,161.02 7,483,449
Jun 24, 2019 1,163.17 1,167.10 1,149.41 1,154.25 1,131.05 5,633,614
Jun 21, 2019 1,184.93 1,184.98 1,166.28 1,169.89 1,146.37 11,618,416
Jun 20, 2019 1,170.35 1,188.63 1,168.52 1,185.66 1,161.82 5,374,424
Jun 19, 2019 1,176.65 1,190.46 1,154.44 1,167.92 1,144.44 7,246,381
Jun 18, 2019 1,169.34 1,177.61 1,160.38 1,171.26 1,147.71 8,398,685
Jun 17, 2019 1,206.92 1,206.92 1,168.97 1,172.45 1,148.88 7,454,128
Jun 14, 2019 1,208.66 1,211.49 1,197.23 1,204.68 1,180.46 7,471,384
Jun 13, 2019 1,216.06 1,220.36 1,196.54 1,213.55 1,189.15 7,843,084
Jun 12, 2019 1,220.36 1,223.74 1,211.49 1,218.03 1,193.54 5,148,799
Jun 11, 2019 1,208.61 1,220.18 1,205.09 1,215.29 1,190.85 5,746,037
Jun 10, 2019 1,207.74 1,213.32 1,197.87 1,206.14 1,181.89 5,884,234
Jun 7, 2019 1,212.36 1,213.55 1,193.75 1,202.26 1,178.09 7,361,209
Jun 6, 2019 1,245.23 1,245.23 1,207.92 1,213.64 1,189.24 8,382,417
Jun 4, 2019 1,241.16 1,256.52 1,232.61 1,235.86 1,211.01 7,721,380
Jun 3, 2019 1,220.63 1,250.12 1,208.02 1,243.68 1,218.67 9,278,471
May 31, 2019 1,223.29 1,226.94 1,207.10 1,216.20 1,191.75 12,862,033
May 30, 2019 1,203.49 1,227.03 1,203.49 1,215.83 1,191.39 11,747,190
May 29, 2019 1,207.83 1,219.08 1,192.43 1,200.56 1,176.43 7,779,257
May 28, 2019 1,206.74 1,220.45 1,200.84 1,210.35 1,186.01 21,297,125
May 27, 2019 1,222.55 1,222.92 1,195.03 1,198.37 1,174.28 8,038,343
May 24, 2019 1,232.52 1,237.82 1,203.72 1,222.33 1,197.75 11,134,632
May 23, 2019 1,254.46 1,272.75 1,211.49 1,219.63 1,195.11 19,383,003
May 22, 2019 1,230.37 1,243.22 1,220.73 1,225.57 1,200.93 12,344,959
May 21, 2019 1,218.07 1,249.89 1,216.11 1,225.02 1,200.39 15,171,780
May 20, 2019 1,201.07 1,223.10 1,191.83 1,212.31 1,187.94 13,489,550
May 17, 2019 1,158.46 1,167.56 1,144.74 1,158.83 1,135.53 8,638,474
May 16, 2019 1,152.01 1,162.94 1,150.32 1,156.95 1,133.69 7,225,654
May 15, 2019 1,163.95 1,168.52 1,143.46 1,149.22 1,126.12 12,209,779
May 14, 2019 1,130.57 1,160.61 1,126.00 1,152.47 1,129.30 14,219,117
May 13, 2019 1,141.00 1,152.79 1,122.34 1,126.50 1,103.86 8,801,829
May 10, 2019 1,156.63 1,168.24 1,138.34 1,143.97 1,120.97 12,278,715
May 9, 2019 1,178.39 1,178.39 1,144.52 1,148.81 1,125.72 21,335,086
May 8, 2019 1,225.21 1,225.21 1,181.50 1,188.13 1,164.24 15,979,459
May 7, 2019 1,275.31 1,275.49 1,225.39 1,228.41 1,203.71 9,708,823
May 6, 2019 1,278.24 1,282.63 1,260.04 1,266.26 1,240.80 7,916,057
May 3, 2019 1,287.33 1,296.07 1,282.49 1,288.16 1,262.26 7,120,131
May 2, 2019 1,272.75 1,292.78 1,263.70 1,284.68 1,258.86 9,496,001
Apr 30, 2019 1,276.77 1,276.77 1,249.71 1,273.48 1,247.88 11,174,290
Apr 26, 2019 1,257.21 1,276.36 1,253.28 1,273.48 1,247.88 7,534,942
Apr 25, 2019 1,270.10 1,291.40 1,245.87 1,254.83 1,229.60 15,234,957
Apr 24, 2019 1,252.91 1,275.31 1,249.21 1,270.47 1,244.92 8,050,556
Apr 23, 2019 1,232.52 1,255.38 1,230.69 1,247.01 1,221.94 9,903,725
Apr 22, 2019 1,243.49 1,249.89 1,226.39 1,230.10 1,205.37 11,803,961
Apr 18, 2019 1,257.21 1,270.69 1,248.06 1,267.22 1,241.74 19,643,267
Apr 16, 2019 1,229.78 1,243.49 1,225.21 1,228.63 1,203.93 8,680,158
Apr 15, 2019 1,229.78 1,233.39 1,220.63 1,225.34 1,200.71 4,642,868
Apr 12, 2019 1,234.35 1,240.66 1,222.14 1,228.04 1,203.35 6,474,384
Apr 11, 2019 1,218.76 1,237.09 1,215.15 1,231.42 1,206.67 6,279,260
Apr 10, 2019 1,223.33 1,232.52 1,212.86 1,217.34 1,192.87 8,325,974
Apr 9, 2019 1,215.06 1,225.85 1,207.83 1,220.13 1,195.60 10,387,488
Apr 8, 2019 1,239.84 1,241.21 1,210.30 1,215.38 1,190.94 9,540,921
Apr 5, 2019 1,244.36 1,247.06 1,227.95 1,237.92 1,213.03 7,358,633
Apr 4, 2019 1,260.86 1,265.16 1,231.83 1,237.14 1,212.27 9,160,422
Apr 3, 2019 1,273.44 1,282.81 1,254.46 1,257.39 1,232.11 8,584,906
Apr 2, 2019 1,278.24 1,282.90 1,261.87 1,270.65 1,245.10 8,763,370
Apr 1, 2019 1,252.64 1,286.28 1,245.82 1,272.61 1,247.03 11,044,427
Mar 28, 2019 1,234.58 1,252.45 1,227.77 1,243.49 1,218.49 11,465,124
Mar 27, 2019 1,259.90 1,259.90 1,229.09 1,233.66 1,208.86 11,039,935
Mar 26, 2019 1,216.34 1,254.10 1,216.06 1,250.12 1,224.99 10,367,438
Mar 25, 2019 1,216.61 1,222.33 1,203.90 1,210.99 1,186.64 8,697,044
Mar 22, 2019 1,254.92 1,262.60 1,222.19 1,226.81 1,202.14 12,539,321
Mar 20, 2019 1,259.77 1,269.09 1,247.15 1,257.62 1,232.33 10,819,718
Mar 19, 2019 1,243.49 1,261.78 1,228.04 1,258.62 1,233.32 10,724,015
Mar 18, 2019 1,216.98 1,241.62 1,215.15 1,234.39 1,209.58 11,052,031
Mar 15, 2019 1,229.78 1,242.40 1,198.87 1,208.43 1,184.13 17,382,176
Mar 14, 2019 1,234.12 1,245.32 1,221.64 1,226.62 1,201.96 11,376,655
Mar 13, 2019 1,222.46 1,243.49 1,214.33 1,231.88 1,207.11 12,288,795
Mar 12, 2019 1,204.08 1,219.72 1,201.66 1,217.30 1,192.82 12,280,798
Mar 11, 2019 1,161.25 1,199.60 1,159.37 1,192.38 1,168.41 10,629,434
Mar 8, 2019 1,157.59 1,165.27 1,153.89 1,158.55 1,135.26 6,605,967
Mar 7, 2019 1,155.72 1,170.16 1,150.37 1,161.43 1,138.08 8,869,046
Mar 6, 2019 1,133.59 1,164.04 1,129.29 1,156.45 1,133.20 13,166,138
Mar 5, 2019 1,118.59 1,133.59 1,114.21 1,131.62 1,108.87 7,788,750
Mar 1, 2019 1,131.03 1,135.92 1,117.54 1,121.02 1,098.48 8,664,803
Feb 28, 2019 1,128.06 1,133.64 1,121.47 1,125.59 1,102.96 12,344,429
Feb 27, 2019 1,122.85 1,138.25 1,105.43 1,118.69 1,096.20 12,154,417
Feb 26, 2019 1,105.89 1,129.02 1,102.69 1,115.71 1,093.28 11,080,266
Feb 25, 2019 1,130.12 1,136.52 1,116.08 1,126.73 1,104.08 8,588,261
Feb 22, 2019 1,137.98 1,138.62 1,120.97 1,126.78 1,104.12 9,576,235
Feb 21, 2019 1,130.12 1,150.05 1,124.03 1,140.08 1,117.16 11,571,474
Feb 20, 2019 1,119.01 1,133.77 1,114.57 1,128.61 1,105.92 6,888,279
Feb 19, 2019 1,113.66 1,133.50 1,107.44 1,111.92 1,089.57 6,829,230
Feb 18, 2019 1,142.92 1,145.20 1,110.91 1,115.58 1,093.15 10,553,069
Feb 15, 2019 1,124.40 1,142.82 1,110.00 1,137.84 1,114.97 10,497,230
Feb 14, 2019 1,134.69 1,134.69 1,113.66 1,119.33 1,096.82 7,248,302
Feb 12, 2019 1,144.29 1,163.35 1,144.29 1,148.77 1,125.67 6,999,076
Feb 11, 2019 1,166.60 1,166.69 1,143.83 1,145.89 1,122.85 8,228,950
Feb 8, 2019 1,174.73 1,189.09 1,163.26 1,168.24 1,144.76 7,115,027
Feb 7, 2019 1,198.00 1,208.02 1,175.92 1,179.85 1,156.13 10,075,355
Feb 6, 2019 1,185.20 1,204.77 1,183.38 1,198.00 1,173.92 10,293,391
Feb 5, 2019 1,181.32 1,192.66 1,169.07 1,180.91 1,157.16 10,239,605
Feb 4, 2019 1,140.17 1,185.84 1,135.65 1,180.31 1,156.58 12,764,029
Feb 1, 2019 1,128.29 1,147.49 1,121.93 1,142.87 1,119.89 10,093,661
Jan 31, 2019 1,099.03 1,124.35 1,098.11 1,122.02 1,099.47 11,139,650
Jan 30, 2019 1,110.91 1,120.06 1,089.06 1,093.27 1,071.29 8,582,149
Jan 29, 2019 1,125.54 1,126.14 1,098.43 1,106.94 1,084.68 10,202,922
Jan 28, 2019 1,143.37 1,148.36 1,117.68 1,124.22 1,101.62 9,372,151
Jan 25, 2019 1,143.33 1,156.36 1,129.57 1,139.26 1,116.35 9,351,996
Jan 24, 2019 1,120.06 1,145.84 1,115.58 1,140.58 1,117.65 14,387,743
Jan 23, 2019 1,127.65 1,137.61 1,117.31 1,121.25 1,098.70 9,656,771
Jan 22, 2019 1,127.24 1,140.13 1,115.12 1,129.34 1,106.63 18,103,715
Jan 21, 2019 1,091.71 1,133.73 1,086.82 1,131.67 1,108.92 24,103,407
Jan 18, 2019 1,050.39 1,087.96 1,038.00 1,082.89 1,061.12 28,090,586
Jan 17, 2019 1,046.41 1,049.56 1,033.20 1,037.26 1,016.41 8,189,538
Jan 16, 2019 1,037.77 1,046.91 1,033.52 1,038.59 1,017.71 6,980,803
Jan 15, 2019 1,010.34 1,035.02 1,010.34 1,032.88 1,012.11 11,005,703
Jan 14, 2019 1,001.19 1,006.22 993.33 1,002.84 982.68 4,497,030
Jan 11, 2019 1,012.71 1,018.38 995.34 1,003.98 983.80 7,069,530
Jan 10, 2019 1,012.85 1,015.82 1,008.51 1,012.62 992.26 4,462,580
Jan 9, 2019 1,016.74 1,021.31 1,004.58 1,015.60 995.18 6,307,118
Jan 8, 2019 1,010.43 1,014.86 1,002.11 1,010.02 989.71 6,152,194
Jan 7, 2019 1,012.17 1,022.64 1,006.68 1,010.11 989.80 6,030,145
Jan 4, 2019 1,003.39 1,009.83 988.49 1,004.53 984.34 9,258,272
Jan 3, 2019 1,012.62 1,019.12 996.71 999.14 979.05 8,144,143
Jan 2, 2019 1,019.02 1,030.45 1,006.68 1,011.62 991.28 7,814,409
Jan 1, 2019 1,028.85 1,030.73 1,015.00 1,024.97 1,004.36 4,873,335
Dec 31, 2018 1,034.06 1,036.72 1,020.58 1,025.20 1,004.58 7,899,549
Dec 28, 2018 1,029.08 1,038.00 1,025.15 1,029.13 1,008.44 8,384,273
Dec 27, 2018 1,012.35 1,030.45 1,009.42 1,024.24 1,003.64 13,647,110
Dec 26, 2018 992.78 1,005.77 974.36 1,004.26 984.07 7,885,596
Dec 24, 2018 1,006.59 1,008.69 993.47 995.85 975.82 4,532,852
Dec 21, 2018 1,028.62 1,034.34 1,002.11 1,005.95 985.72 9,057,907
Dec 20, 2018 1,024.97 1,035.48 1,020.53 1,031.78 1,011.04 6,304,850
Dec 19, 2018 1,043.71 1,049.01 1,036.12 1,039.41 1,018.52 8,059,209
Dec 18, 2018 1,027.07 1,041.42 1,024.51 1,039.05 1,018.16 6,420,997
Dec 17, 2018 1,020.35 1,035.94 1,016.28 1,033.10 1,012.33 5,538,855
Dec 14, 2018 1,008.60 1,019.39 998.27 1,016.92 996.48 7,897,917
Dec 13, 2018 1,031.37 1,031.37 1,001.24 1,012.21 991.86 10,168,637
Dec 12, 2018 1,004.85 1,018.11 994.57 1,015.37 994.95 13,786,481
Dec 11, 2018 974.68 1,007.69 964.62 1,003.53 983.35 14,759,031
Dec 10, 2018 1,014.91 1,018.84 990.31 996.85 976.81 10,260,536
Dec 7, 2018 1,032.69 1,039.55 1,013.40 1,036.67 1,015.83 7,889,992
Dec 6, 2018 1,050.57 1,050.57 1,022.45 1,027.39 1,006.73 6,415,725
Dec 5, 2018 1,045.77 1,059.53 1,041.70 1,056.19 1,034.96 6,364,879
Dec 4, 2018 1,058.80 1,058.80 1,044.35 1,053.59 1,032.40 5,679,360
Dec 3, 2018 1,074.25 1,074.25 1,050.11 1,057.38 1,036.12 6,091,412
Nov 30, 2018 1,071.87 1,084.40 1,062.73 1,067.53 1,046.07 11,721,606
Nov 29, 2018 1,061.54 1,078.82 1,060.63 1,068.40 1,046.92 13,820,099
Nov 28, 2018 1,035.44 1,058.57 1,029.81 1,053.91 1,032.72 8,753,885
Nov 27, 2018 1,012.99 1,033.20 1,010.75 1,031.55 1,010.81 7,448,303
Nov 26, 2018 1,013.99 1,021.77 1,003.39 1,014.68 994.28 6,984,936
Nov 22, 2018 1,019.02 1,028.94 1,005.86 1,008.37 988.10 6,335,295
Nov 21, 2018 1,040.05 1,047.37 1,012.21 1,017.56 997.10 8,211,247
Nov 20, 2018 1,046.91 1,056.88 1,033.20 1,039.96 1,019.05 6,255,820
Nov 19, 2018 1,035.85 1,053.04 1,034.11 1,051.48 1,030.34 7,993,787
Nov 16, 2018 1,003.89 1,033.15 1,003.11 1,030.82 1,010.09 12,065,508
Nov 15, 2018 1,002.98 1,008.51 993.42 1,002.89 982.72 7,471,831
Nov 14, 2018 1,010.38 1,017.33 992.51 1,003.89 983.71 8,517,173
Nov 13, 2018 981.99 1,008.51 978.38 1,005.26 985.05 7,449,802
Nov 12, 2018 1,003.66 1,004.67 982.50 987.48 967.63 6,345,305
Nov 9, 2018 1,011.48 1,018.38 992.05 999.78 979.68 11,856,145
Nov 7, 2018 1,019.48 1,019.48 1,011.89 1,015.55 995.13 1,404,299
Nov 6, 2018 1,000.28 1,016.74 998.09 1,009.51 989.22 9,443,242
Nov 5, 2018 981.49 999.09 973.76 996.90 976.85 8,292,952
Nov 2, 2018 975.59 988.39 972.07 982.82 963.06 18,369,899
Nov 1, 2018 976.42 976.42 960.05 965.76 946.35 10,276,376
Oct 31, 2018 968.28 974.54 957.31 970.34 950.83 17,999,674
Oct 30, 2018 992.51 992.51 961.97 966.45 947.02 9,631,834
Oct 29, 2018 956.39 1,000.14 956.39 994.61 974.61 8,390,607
Oct 26, 2018 944.41 966.45 934.45 955.39 936.18 10,042,966
Oct 25, 2018 947.25 951.50 929.33 942.49 923.55 15,416,966
Oct 24, 2018 982.82 983.78 943.04 956.16 936.94 14,934,757
Oct 23, 2018 962.56 973.49 954.24 964.35 944.96 11,564,422
Oct 22, 2018 1,014.91 1,019.30 966.77 971.62 952.08 14,399,071
Oct 19, 2018 1,005.77 1,015.82 978.56 1,006.95 986.71 27,803,039
Oct 17, 2018 1,078.00 1,078.32 1,042.34 1,052.67 1,031.51 13,983,581
Oct 16, 2018 1,047.83 1,067.39 1,042.34 1,064.10 1,042.71 8,179,299
Oct 15, 2018 1,033.10 1,048.65 1,022.36 1,042.11 1,021.16 9,703,006
Oct 12, 2018 1,010.29 1,032.28 1,007.50 1,030.04 1,009.33 9,907,264
Oct 11, 2018 972.85 1,019.25 953.65 994.61 974.61 14,463,194
Oct 10, 2018 1,000.19 1,020.26 991.41 1,007.69 987.43 10,392,470
Oct 9, 2018 1,025.56 1,027.07 988.58 996.67 976.63 12,021,002
Oct 8, 2018 960.05 1,021.31 937.69 1,014.36 993.97 26,991,736
Oct 5, 2018 1,005.31 1,019.76 949.21 959.00 939.72 23,999,130
Oct 4, 2018 1,087.60 1,088.42 1,011.25 1,026.11 1,005.48 25,387,304
Oct 3, 2018 1,124.17 1,133.41 1,097.24 1,101.86 1,079.71 8,067,714
Oct 1, 2018 1,149.96 1,149.96 1,100.86 1,126.18 1,103.54 8,019,720
Sep 28, 2018 1,151.97 1,162.76 1,140.45 1,150.18 1,127.06 12,110,496
Sep 27, 2018 1,147.49 1,154.80 1,131.49 1,146.34 1,123.30 11,821,461
Sep 26, 2018 1,132.86 1,146.53 1,122.02 1,144.20 1,121.19 6,996,170
Sep 25, 2018 1,129.66 1,138.34 1,092.63 1,125.18 1,102.56 10,625,256
Sep 24, 2018 1,110.41 1,133.68 1,101.31 1,126.50 1,103.86 11,049,138
Sep 21, 2018 1,114.57 1,131.40 1,082.11 1,113.20 1,090.82 20,856,928
Sep 19, 2018 1,119.14 1,119.14 1,098.11 1,107.03 1,084.77 12,321,320
Sep 18, 2018 1,120.97 1,133.22 1,110.32 1,112.88 1,090.51 8,330,022
Sep 17, 2018 1,143.60 1,143.60 1,116.95 1,120.88 1,098.35 7,386,901
Sep 14, 2018 1,151.51 1,166.32 1,140.77 1,145.80 1,122.76 8,616,757
Sep 12, 2018 1,144.56 1,150.87 1,123.58 1,145.20 1,122.18 8,821,245
Sep 11, 2018 1,151.14 1,159.74 1,128.52 1,131.67 1,108.92 11,893,666
Sep 10, 2018 1,165.77 1,167.60 1,143.01 1,148.26 1,125.18 7,720,393
Sep 7, 2018 1,156.54 1,171.58 1,147.03 1,169.07 1,145.56 11,694,634
Sep 6, 2018 1,124.77 1,157.27 1,120.38 1,153.34 1,130.15 12,243,948
Sep 5, 2018 1,136.06 1,145.34 1,104.97 1,121.89 1,099.33 11,292,304
Sep 4, 2018 1,129.34 1,147.30 1,123.71 1,135.56 1,112.73 9,666,907
Sep 3, 2018 1,138.34 1,150.14 1,121.02 1,123.85 1,101.26 13,343,088
Aug 31, 2018 1,161.20 1,161.20 1,130.66 1,135.28 1,112.46 16,739,920
Aug 30, 2018 1,182.78 1,186.03 1,161.61 1,165.27 1,141.84 10,772,929
Aug 29, 2018 1,203.54 1,215.15 1,179.67 1,183.33 1,159.54 12,115,067
Aug 28, 2018 1,184.98 1,209.66 1,184.06 1,206.00 1,181.76 9,509,395
Aug 27, 2018 1,169.80 1,184.84 1,169.20 1,180.86 1,157.12 6,094,255
Aug 24, 2018 1,156.86 1,170.30 1,152.10 1,168.06 1,144.58 7,275,256
Aug 23, 2018 1,139.53 1,164.86 1,132.31 1,160.70 1,137.36 8,714,686
Aug 21, 2018 1,131.26 1,144.29 1,121.89 1,140.36 1,117.43 7,961,698
Aug 20, 2018 1,104.42 1,130.85 1,104.19 1,129.11 1,106.41 8,319,767
Aug 17, 2018 1,105.43 1,111.28 1,097.24 1,100.63 1,078.50 4,189,932
Aug 16, 2018 1,100.17 1,111.83 1,093.08 1,097.93 1,075.86 6,543,012
Aug 14, 2018 1,088.06 1,112.93 1,082.84 1,106.89 1,084.64 5,796,069
Aug 13, 2018 1,094.96 1,097.15 1,081.38 1,085.95 1,064.12 5,105,536
Aug 10, 2018 1,107.26 1,110.91 1,099.30 1,101.04 1,078.90 3,916,747
Aug 9, 2018 1,116.86 1,126.18 1,108.17 1,113.61 1,091.22 7,488,442
Aug 8, 2018 1,083.48 1,117.77 1,083.48 1,113.38 1,091.00 8,653,783
Aug 7, 2018 1,092.54 1,098.48 1,076.17 1,082.75 1,060.98 4,439,806
Aug 6, 2018 1,075.90 1,093.54 1,074.66 1,090.43 1,068.51 4,392,731
Aug 3, 2018 1,074.34 1,082.11 1,069.36 1,076.12 1,054.49 7,268,029
Aug 2, 2018 1,089.43 1,089.43 1,066.07 1,068.26 1,046.78 6,834,465
Aug 1, 2018 1,088.42 1,099.85 1,083.85 1,090.20 1,068.29 10,613,527
Jul 31, 2018 1,052.40 1,088.42 1,048.88 1,084.40 1,062.60 15,175,413
Jul 30, 2018 1,033.20 1,058.16 1,031.37 1,052.76 1,031.60 15,172,230
Jul 27, 2018 1,023.60 1,039.96 1,016.88 1,033.06 1,012.29 7,305,292
Jul 26, 2018 1,015.00 1,025.42 1,012.90 1,015.50 995.09 7,026,837
Jul 25, 2018 1,014.91 1,026.80 1,009.61 1,019.62 999.12 6,507,127
Jul 24, 2018 1,025.88 1,030.22 1,012.53 1,015.78 995.36 4,887,874
Jul 23, 2018 1,033.01 1,033.01 1,017.74 1,024.33 1,003.73 6,389,901
Jul 20, 2018 1,018.02 1,040.97 1,016.65 1,031.96 1,011.21 8,769,400
Jul 19, 2018 999.64 1,019.48 993.29 1,010.20 989.89 5,942,713
Jul 18, 2018 1,004.30 1,009.97 985.01 998.95 978.87 5,120,782
Jul 17, 2018 985.92 1,002.06 977.97 998.77 978.69 7,075,385
Jul 16, 2018 1,005.58 1,013.90 981.12 984.00 964.22 7,213,764
Jul 13, 2018 987.94 1,013.99 987.48 1,005.58 985.37 19,650,704
Jul 12, 2018 954.88 1,004.85 953.28 989.63 969.73 26,368,188
Jul 11, 2018 937.19 951.73 930.65 949.81 930.71 9,476,935
Jul 10, 2018 916.85 940.39 914.33 937.83 918.98 11,423,098
Jul 9, 2018 902.54 914.33 899.25 911.68 893.35 5,654,603
Jul 6, 2018 882.10 898.79 881.87 893.81 875.84 10,019,619
Jul 5, 2018 911.59 922.01 876.48 881.87 864.14 20,473,239
Jul 4, 2018 888.55 907.02 887.82 905.28 887.08 5,469,260
Jul 3, 2018 882.33 894.63 878.08 888.09 870.24 5,542,031
Jul 2, 2018 889.05 889.05 875.02 878.31 860.65 7,285,002
Jun 29, 2018 867.79 891.93 867.70 889.14 871.27 8,712,803
Jun 28, 2018 879.59 885.53 859.75 864.00 846.63 9,385,242
Jun 27, 2018 5.94 Dividend
Jun 27, 2018 894.67 900.98 880.23 883.11 865.35 9,797,915
Jun 26, 2018 919.82 919.82 891.70 895.09 871.27 8,824,561
Jun 25, 2018 924.76 929.42 916.44 918.40 893.96 5,684,685
Jun 22, 2018 940.30 941.03 922.06 925.76 901.13 17,685,004
Jun 21, 2018 935.77 947.25 933.81 943.55 918.44 11,494,454
Jun 20, 2018 910.68 935.27 909.62 931.93 907.13 7,867,840
Jun 19, 2018 927.04 927.86 908.53 910.72 886.49 6,940,691
Jun 18, 2018 922.38 933.03 920.73 928.55 903.84 6,181,966
Jun 15, 2018 919.82 935.82 913.65 927.32 902.64 12,352,945
Jun 14, 2018 912.00 925.12 902.81 921.60 897.08 5,998,764
Jun 13, 2018 914.33 919.73 904.73 916.62 892.23 6,481,251
Jun 12, 2018 899.15 914.33 896.32 911.73 887.46 8,142,791
Jun 11, 2018 902.54 914.29 895.18 898.47 874.56 7,509,359
Jun 8, 2018 883.57 902.03 878.31 900.02 876.07 7,144,662
Jun 7, 2018 873.10 892.39 872.68 888.14 864.50 7,499,786
Jun 6, 2018 865.87 874.10 861.90 872.64 849.42 4,582,011
Jun 5, 2018 862.03 873.19 860.39 866.47 843.41 8,718,406
Jun 4, 2018 853.44 863.13 850.83 860.25 837.36 6,125,075
Jun 1, 2018 841.19 855.59 839.77 850.83 828.19 9,587,139
May 31, 2018 842.10 843.29 836.20 842.42 820.00 18,540,079
May 30, 2018 836.48 844.11 828.93 837.62 815.33 6,552,562
May 29, 2018 842.56 848.50 836.07 838.85 816.53 8,939,192
May 28, 2018 845.67 847.59 839.45 841.55 819.16 5,684,839
May 25, 2018 837.53 844.29 836.11 841.92 819.51 8,891,205
May 24, 2018 835.70 842.10 832.18 837.39 815.11 5,816,244
May 23, 2018 846.67 846.67 831.27 834.10 811.90 4,995,514
May 22, 2018 853.21 853.99 845.76 847.36 824.81 5,655,036
May 21, 2018 851.02 855.54 843.11 851.56 828.90 7,245,604
May 18, 2018 864.59 871.82 852.16 853.85 831.13 5,720,058
May 17, 2018 877.17 877.76 860.84 864.36 841.36 5,176,974
May 16, 2018 890.56 890.56 870.86 874.24 850.97 9,420,381
May 15, 2018 898.83 914.33 892.98 895.09 871.27 5,250,739
May 14, 2018 906.97 906.97 893.03 902.08 878.07 2,821,249
May 11, 2018 897.19 906.38 893.99 904.50 880.43 4,387,370
May 10, 2018 896.05 900.25 890.79 897.10 873.22 4,390,792
May 9, 2018 883.15 899.98 879.82 893.03 869.26 4,915,522
May 8, 2018 893.76 897.87 882.51 884.25 860.72 5,396,324
May 7, 2018 876.71 889.87 874.42 887.82 864.19 3,841,634
May 4, 2018 880.37 882.06 868.62 872.23 849.02 4,151,324
May 3, 2018 894.13 894.13 877.07 879.22 855.82 4,317,406
May 2, 2018 884.16 895.31 882.38 889.37 865.70 6,690,957
Apr 30, 2018 897.87 907.57 877.76 880.78 857.34 9,703,034
Apr 27, 2018 905.01 924.39 901.07 910.95 886.71 12,759,323
Apr 26, 2018 889.65 903.36 879.82 891.79 868.06 17,048,499
Apr 25, 2018 890.24 897.69 881.01 887.36 863.75 7,039,691
Apr 24, 2018 855.63 892.11 854.90 886.95 863.35 9,960,557
Apr 23, 2018 850.33 863.45 848.96 855.82 833.04 3,837,241
Apr 20, 2018 857.64 861.16 842.28 848.41 825.83 3,663,348
Apr 19, 2018 858.65 864.04 854.90 861.58 838.65 4,901,293
Apr 18, 2018 864.27 866.97 854.95 857.64 834.82 3,680,493
Apr 17, 2018 859.47 866.06 855.82 863.36 840.38 4,799,908
Apr 16, 2018 854.40 859.47 848.96 856.78 833.98 4,467,137
Apr 13, 2018 852.80 861.03 849.14 858.42 835.58 6,308,408
Apr 12, 2018 850.19 856.41 845.03 849.14 826.54 5,411,296
Apr 11, 2018 842.83 852.84 837.57 851.11 828.46 6,570,408
Apr 10, 2018 839.72 844.75 835.84 838.49 816.18 4,227,566
Apr 9, 2018 834.37 840.27 834.37 837.53 815.24 3,906,948
Apr 6, 2018 830.21 839.81 827.47 832.96 810.79 4,832,444
Apr 5, 2018 827.56 832.04 826.10 830.40 808.30 4,263,957
Apr 4, 2018 827.20 833.69 815.63 818.24 796.46 7,107,267
Apr 3, 2018 814.67 824.45 809.41 822.49 800.60 6,961,063
Apr 2, 2018 816.50 823.77 810.56 816.45 794.73 6,247,249
Mar 28, 2018 819.06 819.10 804.61 807.08 785.60 9,580,304
Mar 27, 2018 829.48 832.73 820.16 822.72 800.82 7,589,772
Mar 26, 2018 817.37 826.83 816.04 823.91 801.98 6,613,852
Mar 23, 2018 814.30 822.90 812.93 817.32 795.57 11,734,999
Mar 22, 2018 819.24 833.83 819.01 830.35 808.25 11,064,861
Mar 21, 2018 818.19 825.05 816.77 820.07 798.24 7,357,563
Mar 20, 2018 816.77 826.56 811.06 813.57 791.92 7,596,491
Mar 19, 2018 823.81 829.21 815.58 818.78 797.00 6,315,416
Mar 16, 2018 831.13 831.77 810.14 822.95 801.05 15,407,481
Mar 15, 2018 845.76 849.83 832.04 833.69 811.50 6,355,918
Mar 14, 2018 849.23 852.20 840.45 849.46 826.86 7,362,232
Mar 13, 2018 852.07 855.82 842.42 852.02 829.35 5,574,365
Mar 12, 2018 841.19 853.16 838.95 850.60 827.97 4,157,575
Mar 9, 2018 836.52 840.59 833.00 834.88 812.66 5,319,263
Mar 8, 2018 820.75 836.16 816.77 833.37 811.19 6,641,983
Mar 7, 2018 831.36 831.36 811.97 813.53 791.88 7,926,773
Mar 6, 2018 849.42 856.00 827.56 832.82 810.66 8,009,863
Mar 5, 2018 862.22 868.75 842.65 844.93 822.45 6,162,847
Mar 1, 2018 868.39 877.67 864.91 867.15 844.08 4,478,295
Feb 28, 2018 864.91 875.11 862.40 872.78 849.55 28,325,240
Feb 27, 2018 858.56 873.92 857.96 869.07 845.95 7,010,683
Feb 26, 2018 858.56 863.95 856.36 858.28 835.44 4,217,805
Feb 23, 2018 846.12 857.64 843.70 854.22 831.48 5,305,332
Feb 22, 2018 843.01 851.24 841.19 845.16 822.67 5,598,454
Feb 21, 2018 850.33 852.62 843.15 849.74 827.12 5,958,695
Feb 20, 2018 849.42 849.92 840.09 842.19 819.78 4,229,225
Feb 19, 2018 842.10 852.16 835.29 847.59 825.03 4,470,950
Feb 16, 2018 859.11 861.85 839.45 842.37 819.96 4,814,081
Feb 15, 2018 857.32 864.73 848.64 855.50 832.73 6,681,871
Feb 14, 2018 843.93 861.76 842.10 853.67 830.95 11,123,914
Feb 12, 2018 825.64 839.54 824.77 837.07 814.80 5,938,529
Feb 9, 2018 812.84 824.73 810.10 820.93 799.09 5,790,319
Feb 8, 2018 820.98 832.64 815.90 827.06 805.05 6,912,947
Feb 7, 2018 825.23 827.84 813.76 817.78 796.02 7,766,142
Feb 6, 2018 801.87 821.07 796.38 815.68 793.97 12,031,251
Feb 5, 2018 817.41 834.33 806.26 824.87 802.91 9,595,549
Feb 2, 2018 854.90 863.08 823.81 826.88 804.87 14,482,796
Feb 1, 2018 880.73 889.28 856.36 862.99 840.03 8,262,404
Jan 31, 2018 868.62 881.87 860.89 878.95 855.56 6,275,843
Jan 30, 2018 883.06 883.06 867.70 868.98 845.86 4,591,478
Jan 29, 2018 883.43 893.58 877.12 881.87 858.41 4,948,532
Jan 25, 2018 884.98 888.73 874.24 883.15 859.65 6,834,950
Jan 24, 2018 897.65 897.65 880.18 883.57 860.05 7,144,742
Jan 23, 2018 891.47 906.06 891.47 899.02 875.09 11,263,405
Jan 22, 2018 866.79 890.83 859.47 888.27 864.64 22,850,366
Jan 19, 2018 843.93 854.35 843.11 851.52 828.86 4,986,766
Jan 18, 2018 849.42 849.96 836.71 840.91 818.53 4,690,910
Jan 17, 2018 846.67 849.42 829.30 845.30 822.81 6,602,008
Jan 16, 2018 866.51 866.51 841.19 843.88 821.43 5,412,575
Jan 15, 2018 868.62 876.39 864.23 867.84 844.74 5,560,462
Jan 12, 2018 862.22 871.18 857.87 867.70 844.61 7,535,580
Jan 11, 2018 861.12 861.90 854.90 857.42 834.60 3,924,585
Jan 10, 2018 862.22 866.24 855.36 861.62 838.69 5,863,841
Jan 9, 2018 848.64 863.04 844.84 860.34 837.45 7,147,285
Jan 8, 2018 846.76 851.24 844.39 849.00 826.41 4,413,510
Jan 5, 2018 842.83 847.49 841.41 844.16 821.69 3,720,642
Jan 4, 2018 839.49 842.83 837.25 841.46 819.07 4,504,466
Jan 3, 2018 845.76 846.67 834.83 836.43 814.17 6,753,900
Jan 2, 2018 834.79 840.77 828.75 833.09 810.92 4,749,709
Jan 1, 2018 843.65 843.65 829.76 831.81 809.68 4,726,601
Dec 29, 2017 847.13 852.43 839.81 842.15 819.74 5,544,850
Dec 28, 2017 845.99 854.35 840.36 845.03 822.54 7,755,945
Dec 27, 2017 853.07 857.19 840.27 844.61 822.14 4,760,175
Dec 26, 2017 845.62 858.47 839.49 850.15 827.52 5,798,169
Dec 22, 2017 836.29 843.38 831.40 841.55 819.16 5,329,214
Dec 21, 2017 839.77 844.80 832.04 834.74 812.53 4,535,725
Dec 20, 2017 846.58 847.95 838.44 839.49 817.15 5,221,746
Dec 19, 2017 844.48 847.59 841.19 846.63 824.10 4,445,845
Dec 18, 2017 833.83 852.75 788.75 842.10 819.69 9,290,710
Dec 15, 2017 851.24 853.03 839.08 840.96 818.58 12,204,207
Dec 14, 2017 840.27 845.67 830.90 842.56 820.14 5,491,578
Dec 13, 2017 838.35 845.71 832.68 836.29 814.04 4,573,933
Dec 12, 2017 837.48 849.42 830.21 837.16 814.88 7,891,015
Dec 11, 2017 843.43 846.67 835.29 837.67 815.37 5,396,124
Dec 8, 2017 853.85 856.68 840.32 842.10 819.69 6,112,092
Dec 7, 2017 850.38 855.82 843.93 851.75 829.08 6,047,650
Dec 6, 2017 832.04 850.60 830.95 847.27 824.72 12,039,040
Dec 5, 2017 823.86 841.87 818.74 835.43 813.19 9,153,313
Dec 4, 2017 835.24 835.52 820.48 824.36 802.42 5,051,604
Dec 1, 2017 845.25 851.47 829.94 832.13 809.99 5,557,483
Nov 30, 2017 860.80 860.80 840.73 842.60 820.18 10,318,883
Nov 29, 2017 861.16 868.62 860.39 864.96 841.94 4,019,175
Nov 28, 2017 868.48 869.85 857.74 862.54 839.58 5,076,809
Nov 27, 2017 866.10 875.47 863.13 869.85 846.70 5,118,567
Nov 24, 2017 868.62 877.30 866.24 869.62 846.48 6,993,562
Nov 23, 2017 851.24 868.52 847.27 865.87 842.83 8,015,819
Nov 22, 2017 857.14 858.24 844.34 851.02 828.37 5,529,157
Nov 21, 2017 847.40 859.15 846.21 852.66 829.97 6,541,123
Nov 20, 2017 828.57 845.16 827.47 841.96 819.56 4,615,597
Nov 17, 2017 840.23 845.67 830.67 833.78 811.59 6,109,638
Nov 16, 2017 809.64 828.39 809.64 826.42 804.43 7,580,433
Nov 15, 2017 808.73 814.30 802.74 808.00 786.49 7,636,029
Nov 14, 2017 800.04 818.33 798.21 810.74 789.16 6,240,731
Nov 13, 2017 809.18 815.49 798.67 800.27 778.97 4,544,309
Nov 10, 2017 823.77 823.77 803.88 808.13 786.63 6,961,551
Nov 9, 2017 818.10 831.95 815.63 823.36 801.45 7,503,612
Nov 8, 2017 825.19 828.39 808.36 811.74 790.14 8,876,396
Nov 7, 2017 853.39 854.90 825.69 829.03 806.96 10,223,787
Nov 6, 2017 861.76 861.76 849.42 852.62 829.93 4,878,748
Nov 3, 2017 874.06 874.06 859.61 864.32 841.32 2,399,268
Nov 2, 2017 871.18 874.56 863.36 865.51 842.47 5,138,839
Nov 1, 2017 866.56 875.75 864.73 870.95 847.77 8,785,685
Oct 31, 2017 864.00 864.73 852.34 860.25 837.36 4,752,493
Oct 30, 2017 853.99 864.55 850.88 861.76 838.83 3,911,631
Oct 27, 2017 868.62 874.74 846.40 850.19 827.57 5,749,273
Oct 26, 2017 859.47 875.75 851.24 866.24 843.19 8,420,024
Oct 25, 2017 859.56 864.87 849.87 859.38 836.51 5,005,891
Oct 24, 2017 866.51 866.51 848.68 854.22 831.48 6,928,886
Oct 23, 2017 834.69 863.77 831.22 859.24 836.38 13,727,660
Oct 19, 2017 837.35 842.92 825.64 831.95 809.81 4,007,383
Oct 18, 2017 802.24 839.27 800.04 836.16 813.91 18,335,970
Oct 17, 2017 802.78 808.27 792.91 799.45 778.17 6,949,422
Oct 16, 2017 803.70 815.58 787.51 801.69 780.35 16,004,610
Oct 13, 2017 803.97 814.40 798.53 801.37 780.04 10,754,850
Oct 12, 2017 769.96 801.69 769.96 797.98 776.75 9,321,471
Oct 11, 2017 772.89 784.86 764.38 768.18 747.73 7,710,322
Oct 10, 2017 759.81 774.71 759.81 770.97 750.45 7,366,012
Oct 9, 2017 767.13 767.86 757.07 759.49 739.28 4,425,204
Oct 6, 2017 753.41 767.45 752.13 765.34 744.98 6,498,844
Oct 5, 2017 754.32 757.48 748.52 753.55 733.49 5,315,875
Oct 4, 2017 730.73 754.28 727.44 748.70 728.78 9,453,805
Oct 3, 2017 726.89 734.99 718.07 729.96 710.53 9,172,874
Sep 29, 2017 723.92 725.43 712.36 714.00 695.00 8,333,104
Sep 28, 2017 731.15 734.12 713.36 719.08 699.94 14,773,811
Sep 27, 2017 754.87 754.96 727.35 730.69 711.24 9,224,427
Sep 26, 2017 751.31 756.20 742.62 749.84 729.89 5,282,071
Sep 25, 2017 745.18 757.02 736.22 751.17 731.18 7,114,815
Sep 22, 2017 767.95 767.95 743.54 747.38 727.49 6,147,043
Sep 21, 2017 774.44 778.74 764.61 769.27 748.80 6,475,270
Sep 20, 2017 782.76 797.76 772.70 774.58 753.96 12,471,351
Sep 19, 2017 775.99 776.04 765.30 766.76 746.35 3,859,348
Sep 18, 2017 777.18 778.14 770.87 773.11 752.54 2,530,997
Sep 15, 2017 769.87 779.79 763.24 769.69 749.20 14,297,697
Sep 14, 2017 782.49 787.70 769.87 771.56 751.03 5,933,820
Sep 13, 2017 753.41 786.23 751.58 776.27 755.61 14,688,553
Sep 12, 2017 752.27 754.32 747.01 753.18 733.14 3,250,095
Sep 11, 2017 750.94 756.02 746.60 747.83 727.93 6,345,296
Sep 8, 2017 749.75 752.72 742.53 746.92 727.04 6,624,206
Sep 7, 2017 2:1 Stock Splits
Sep 7, 2017 752.50 761.18 745.18 748.02 728.11 8,102,669
Sep 6, 2017 743.54 755.47 741.89 752.22 732.20 24,372,992
Sep 5, 2017 745.18 747.40 741.09 746.37 726.51 12,608,388
Sep 4, 2017 738.55 747.99 729.57 737.57 717.94 10,780,266
Sep 1, 2017 731.40 739.06 731.01 736.08 716.50 7,715,959
Aug 31, 2017 720.04 730.30 719.58 728.95 709.55 12,552,312
Aug 30, 2017 707.49 717.20 704.61 715.05 696.03 5,167,455
Aug 29, 2017 714.03 716.61 699.46 700.45 681.81 7,582,406
Aug 28, 2017 721.89 723.21 713.73 716.17 697.12 6,158,213
Aug 24, 2017 726.89 728.31 715.24 716.86 697.78 6,327,173
Aug 23, 2017 715.40 725.32 710.05 723.26 704.01 4,160,026
Aug 22, 2017 718.67 722.28 711.37 713.20 694.22 4,766,820
Aug 21, 2017 720.95 724.22 713.29 715.19 696.16 3,786,779
Aug 18, 2017 715.01 721.32 710.05 720.22 701.05 3,967,945
Aug 17, 2017 717.29 730.39 713.71 716.43 697.36 7,914,359
Aug 16, 2017 718.67 720.49 708.70 715.97 696.92 6,788,325
Aug 14, 2017 713.64 724.38 713.64 719.15 700.01 6,720,308
Aug 11, 2017 709.04 722.32 700.84 706.89 688.08 8,498,140
Aug 10, 2017 728.29 734.51 721.39 724.31 705.04 5,094,082
Aug 9, 2017 732.15 740.61 724.61 730.92 711.47 5,218,325
Aug 8, 2017 739.70 741.09 725.43 732.63 713.14 5,480,648
Aug 7, 2017 745.91 745.91 737.20 738.94 719.28 4,768,544
Aug 4, 2017 760.27 760.27 738.37 741.59 721.86 9,289,933
Aug 3, 2017 743.74 761.14 739.26 754.37 734.30 9,853,690
Aug 2, 2017 736.04 747.79 735.17 744.82 724.99 10,393,120
Aug 1, 2017 741.87 741.87 727.58 733.11 713.60 6,155,960
Jul 31, 2017 732.36 740.06 729.64 738.42 718.76 8,283,711
Jul 28, 2017 727.47 734.19 721.41 728.93 709.53 7,165,931
Jul 27, 2017 744.27 745.87 726.14 729.09 709.69 9,204,682
Jul 26, 2017 733.39 745.14 731.97 741.87 722.12 10,977,161
Jul 25, 2017 742.76 742.87 730.37 732.45 712.96 10,031,532
Jul 24, 2017 731.47 742.85 724.61 738.44 718.79 21,714,697
Jul 21, 2017 708.61 727.67 706.30 724.61 705.33 48,571,185
Jul 20, 2017 703.92 708.61 696.58 698.96 680.36 6,813,025
Jul 19, 2017 691.51 703.12 691.51 700.81 682.16 5,895,099
Jul 18, 2017 707.14 709.43 690.78 694.85 676.36 9,820,083
Jul 17, 2017 702.66 713.00 702.66 709.41 690.53 9,374,725
Jul 14, 2017 694.89 702.21 692.86 701.18 682.52 10,265,433
Jul 13, 2017 5.45 Dividend
Jul 13, 2017 689.75 697.18 688.56 695.85 677.34 11,505,131
Jul 12, 2017 685.48 697.18 684.61 690.82 667.14 8,552,241
Jul 11, 2017 686.21 687.76 679.81 683.17 659.74 10,497,773
Jul 10, 2017 683.51 686.16 680.77 682.48 659.08 1,752,270
Jul 7, 2017 659.69 684.72 658.32 681.70 658.33 17,922,655
Jul 6, 2017 662.30 662.89 657.41 659.49 636.87 6,795,156
Jul 5, 2017 653.50 661.73 651.00 659.53 636.92 13,604,505
Jul 4, 2017 635.46 652.42 635.00 650.07 627.78 9,408,391
Jul 3, 2017 634.64 637.61 626.78 631.37 609.72 4,597,639
Jun 30, 2017 636.38 636.56 628.63 630.89 609.26 3,907,135
Jun 29, 2017 640.03 644.60 635.51 636.70 614.86 6,449,122
Jun 28, 2017 658.30 658.30 638.00 639.35 617.42 7,783,901
Jun 27, 2017 654.66 659.69 651.46 657.02 634.49 16,295,770
Jun 23, 2017 656.49 659.23 654.02 656.42 633.91 15,571,644
Jun 22, 2017 653.50 660.79 652.70 654.96 632.50 11,059,304
Jun 21, 2017 643.60 652.83 641.98 650.09 627.80 9,996,236
Jun 20, 2017 644.15 650.14 643.44 645.68 623.54 5,071,237
Jun 19, 2017 635.55 647.26 635.55 644.26 622.17 7,618,478
Jun 16, 2017 635.05 638.11 626.00 634.91 613.14 16,355,440
Jun 15, 2017 621.75 637.75 621.33 632.70 611.00 14,145,406
Jun 14, 2017 601.59 621.75 601.59 620.60 599.32 26,469,635
Jun 13, 2017 603.73 606.66 599.35 600.88 580.27 3,012,669
Jun 12, 2017 606.45 607.92 602.09 603.21 582.53 4,216,217
Jun 9, 2017 614.93 618.52 608.49 610.64 589.70 6,918,273
Jun 8, 2017 612.60 614.80 607.14 608.81 587.93 3,951,561
Jun 7, 2017 599.44 613.52 598.43 612.15 591.16 5,599,611
Jun 6, 2017 609.84 609.84 599.35 600.17 579.59 4,795,532
Jun 5, 2017 606.32 613.06 601.56 607.73 586.90 5,417,515
Jun 2, 2017 610.32 612.01 602.09 605.63 584.87 5,747,502
Jun 1, 2017 609.27 612.60 604.83 607.23 586.41 4,767,034
May 31, 2017 624.95 625.38 610.68 612.92 591.91 8,211,669
May 30, 2017 619.87 623.89 616.49 621.45 600.14 4,829,154
May 29, 2017 611.23 624.24 610.59 620.33 599.06 12,011,316
May 26, 2017 596.12 614.61 594.32 611.37 590.41 10,715,221
May 25, 2017 594.32 599.99 592.69 595.44 575.02 12,961,004
May 24, 2017 597.74 600.58 592.08 593.26 572.92 7,163,265
May 23, 2017 606.07 607.96 595.23 596.85 576.39 4,611,500
May 22, 2017 606.43 609.68 601.27 605.36 584.60 4,400,715
May 19, 2017 609.40 610.64 598.89 602.93 582.26 6,406,602
May 18, 2017 612.72 617.17 605.33 606.82 586.01 4,895,189
May 17, 2017 618.55 624.47 616.15 618.59 597.38 4,922,286
May 16, 2017 615.37 629.47 613.06 620.05 598.79 6,327,996
May 15, 2017 620.10 620.10 609.63 614.48 593.41 3,369,042
May 12, 2017 621.77 623.57 614.45 617.38 596.21 3,761,713
May 11, 2017 623.62 626.20 617.93 621.54 600.23 6,891,924
May 10, 2017 610.23 623.39 608.33 621.33 600.03 11,453,012
May 9, 2017 605.29 609.70 603.57 608.19 587.34 10,553,075
May 8, 2017 608.03 612.37 602.71 604.10 583.39 8,033,366
May 5, 2017 622.48 625.11 605.75 607.23 586.41 7,799,224
May 4, 2017 628.60 630.71 619.03 620.81 599.52 7,182,967
May 3, 2017 629.47 631.23 624.03 626.36 604.89 4,750,019
May 2, 2017 640.95 640.95 624.63 626.57 605.09 9,295,705
Apr 28, 2017 644.49 649.31 635.92 637.84 615.97 5,924,329
Apr 27, 2017 647.80 651.07 641.04 644.38 622.28 6,285,797
Apr 26, 2017 656.03 658.34 641.22 647.55 625.35 8,381,576
Apr 25, 2017 667.46 671.01 651.96 655.03 632.57 18,382,157
Apr 24, 2017 644.17 656.03 640.12 647.99 625.77 12,756,255
Apr 21, 2017 631.12 649.63 630.23 641.18 619.19 15,115,453
Apr 20, 2017 630.43 634.00 623.62 626.11 604.64 4,196,748
Apr 19, 2017 625.86 632.06 620.63 625.77 604.31 5,786,278
Apr 18, 2017 640.01 644.60 624.95 626.41 604.93 8,008,207
Apr 17, 2017 624.03 638.00 624.03 636.31 614.49 5,918,751
Apr 13, 2017 619.00 627.87 615.96 623.94 602.55 6,356,959
Apr 12, 2017 632.17 633.84 617.70 619.00 597.78 13,724,139
Apr 11, 2017 634.48 640.24 626.36 627.39 605.88 16,124,823
Apr 10, 2017 644.60 651.42 629.66 631.51 609.85 15,384,205
Apr 7, 2017 649.77 655.58 641.20 643.05 621.00 15,937,636
Apr 6, 2017 644.15 662.39 641.04 657.63 635.08 25,310,425
Apr 5, 2017 637.84 648.26 630.94 646.89 624.71 20,161,938
Apr 3, 2017 613.52 631.12 611.25 628.44 606.90 22,443,311
Mar 31, 2017 578.77 611.53 578.77 603.87 583.17 22,695,281
Mar 30, 2017 573.74 582.77 572.83 580.90 560.98 13,931,162
Mar 29, 2017 572.24 576.03 563.85 574.50 554.80 9,462,172
Mar 28, 2017 575.12 577.86 567.85 569.52 549.99 10,853,672
Mar 27, 2017 581.10 584.60 570.18 571.96 552.35 16,226,307
Mar 24, 2017 582.48 590.66 579.89 588.26 568.09 8,141,261
Mar 23, 2017 577.47 584.05 575.12 582.11 562.15 5,903,955
Mar 22, 2017 572.37 578.73 569.88 575.89 556.15 10,145,842
Mar 21, 2017 586.18 586.96 575.71 577.77 557.96 11,298,090
Mar 20, 2017 597.06 597.17 584.42 585.54 565.46 6,434,668
Mar 17, 2017 597.97 603.44 593.42 594.64 574.25 11,363,644
Mar 16, 2017 598.89 599.07 591.39 593.24 572.90 7,962,011
Mar 15, 2017 590.22 601.77 589.93 596.58 576.12 12,053,944
Mar 14, 2017 602.89 603.00 587.57 589.52 569.30 13,882,517
Mar 10, 2017 589.86 592.49 576.58 585.93 565.84 12,392,792
Mar 9, 2017 589.74 593.40 585.86 588.26 568.09 15,547,228
Mar 8, 2017 597.84 597.84 587.96 590.29 570.05 21,668,486
Mar 7, 2017 602.93 606.66 592.56 596.58 576.12 21,035,777
Mar 6, 2017 580.14 599.80 578.43 596.76 576.30 33,362,371
Mar 3, 2017 567.59 588.74 567.59 575.37 555.64 42,152,819
Mar 2, 2017 565.93 573.61 560.97 565.40 546.01 9,031,795
Mar 1, 2017 566.93 568.90 562.31 564.37 545.02 12,192,832
Feb 28, 2017 563.23 570.54 561.63 565.99 546.59 18,055,858
Feb 27, 2017 544.26 574.57 544.19 566.38 546.96 41,711,098
Feb 23, 2017 554.82 558.66 539.16 540.71 522.17 31,124,849
Feb 22, 2017 499.68 553.93 499.23 552.03 533.10 63,661,565
Feb 21, 2017 491.55 498.75 490.56 497.49 480.43 7,093,238
Feb 20, 2017 489.42 493.21 487.57 491.64 474.78 5,825,290
Feb 17, 2017 487.57 492.92 483.89 491.68 474.82 7,423,678
Feb 16, 2017 481.19 488.92 481.19 488.03 471.29 9,827,597
Feb 15, 2017 481.35 483.45 477.85 480.62 464.14 7,618,331
Feb 14, 2017 473.17 481.35 470.84 479.93 463.48 9,122,311
Feb 13, 2017 472.25 472.71 467.22 470.81 454.67 4,282,878
Feb 10, 2017 473.17 473.42 468.85 470.95 454.80 6,259,277
Feb 9, 2017 469.97 472.71 469.42 472.14 455.95 4,930,844
Feb 8, 2017 471.29 474.65 467.22 468.66 452.59 8,115,413
Feb 7, 2017 476.37 476.53 469.60 471.29 455.13 4,952,781
Feb 6, 2017 474.08 477.69 471.82 476.21 459.88 4,995,953
Feb 3, 2017 478.20 480.23 470.93 472.55 456.35 6,609,740
Feb 2, 2017 480.02 480.39 474.65 477.05 460.70 4,549,564
Feb 1, 2017 478.24 480.44 473.26 479.86 463.41 5,656,142
Jan 31, 2017 478.58 481.76 475.59 477.83 461.45 7,562,597
Jan 30, 2017 468.57 478.40 468.50 477.65 461.27 7,839,063
Jan 27, 2017 466.42 470.38 465.85 468.64 452.57 10,930,898
Jan 25, 2017 471.80 472.12 464.55 465.08 449.13 11,928,327
Jan 24, 2017 464.94 470.33 464.94 469.65 453.54 4,709,644
Jan 23, 2017 467.13 471.34 463.02 464.44 448.51 6,854,251
Jan 20, 2017 472.69 474.29 468.09 468.96 452.88 4,392,453
Jan 19, 2017 473.24 477.88 471.34 472.57 456.37 7,642,137
Jan 18, 2017 476.64 479.11 470.31 472.05 455.86 7,933,809
Jan 17, 2017 486.88 488.25 474.77 476.02 459.70 19,617,125
Jan 16, 2017 498.29 500.12 490.97 492.03 475.15 6,006,577
Jan 13, 2017 495.82 501.74 495.82 498.49 481.40 3,617,214
Jan 12, 2017 496.94 498.47 493.65 495.25 478.27 2,185,996
Jan 11, 2017 500.60 500.92 495.57 496.51 479.48 5,737,979
Jan 10, 2017 493.74 500.32 493.74 498.24 481.16 5,674,958
Jan 9, 2017 492.37 496.48 489.63 492.69 475.79 2,614,490
Jan 6, 2017 491.09 496.03 490.59 491.43 474.58 3,922,919
Jan 5, 2017 489.63 493.69 488.60 492.55 475.66 4,367,082
Jan 4, 2017 499.64 499.68 486.56 487.87 471.14 5,196,241
Jan 3, 2017 498.24 501.51 494.24 498.04 480.96 3,217,102
Jan 2, 2017 495.57 498.31 490.24 496.07 479.06 3,548,944
Dec 30, 2016 486.79 496.03 486.01 494.84 477.87 7,855,987
Dec 29, 2016 480.02 488.62 479.80 487.09 470.39 4,386,162
Dec 28, 2016 488.21 488.96 478.70 479.89 463.43 4,818,655
Dec 27, 2016 479.04 487.84 478.65 486.75 470.06 8,721,424
Dec 26, 2016 482.01 487.34 477.58 478.86 462.44 7,660,885
Dec 23, 2016 480.94 488.69 480.94 483.36 466.79 5,132,516
Dec 22, 2016 483.68 485.81 480.46 481.56 465.04 14,446,417
Dec 21, 2016 484.64 487.93 483.32 486.08 469.42 10,183,947
Dec 20, 2016 482.17 485.05 481.46 483.64 467.05 5,844,084
Dec 19, 2016 482.31 487.77 482.01 485.76 469.11 7,504,817
Dec 16, 2016 480.94 485.51 480.94 483.29 466.72 7,471,103
Dec 15, 2016 481.12 488.07 479.41 481.37 464.87 9,665,993
Dec 14, 2016 475.36 486.63 474.63 484.37 467.76 12,069,630
Dec 13, 2016 469.97 475.91 469.76 475.36 459.06 5,182,911
Dec 12, 2016 466.54 476.23 466.54 469.60 453.50 4,511,924
Dec 9, 2016 467.22 471.73 466.45 470.40 454.27 4,119,579
Dec 8, 2016 459.48 467.13 459.16 466.33 450.34 4,375,278
Dec 7, 2016 459.00 460.64 455.50 456.78 441.12 2,465,432
Dec 6, 2016 455.34 460.16 454.70 459.54 443.79 3,363,184
Dec 5, 2016 454.88 457.03 450.99 454.35 438.78 1,993,606
Dec 2, 2016 455.29 459.45 453.42 454.77 439.17 6,240,715
Dec 1, 2016 457.17 464.02 454.88 456.14 440.50 6,313,922
Nov 30, 2016 457.14 457.14 451.06 452.62 437.10 13,798,049
Nov 29, 2016 452.14 459.13 451.70 456.11 440.48 4,942,640
Nov 28, 2016 453.97 457.44 449.90 451.06 435.60 4,156,388
Nov 25, 2016 452.59 455.29 450.01 454.29 438.71 5,227,482
Nov 24, 2016 459.70 459.70 449.03 451.38 435.91 9,456,896
Nov 23, 2016 459.45 461.97 456.96 461.28 445.46 6,553,955
Nov 22, 2016 456.11 460.73 454.10 457.83 442.13 8,823,177
Nov 21, 2016 451.47 454.22 449.49 453.28 437.74 6,616,217
Nov 18, 2016 450.31 453.83 448.94 451.45 435.97 9,081,875
Nov 17, 2016 450.77 456.32 445.46 446.99 431.67 6,314,189
Nov 16, 2016 454.88 455.70 448.34 451.02 435.55 8,275,381
Nov 15, 2016 455.57 457.17 447.82 450.49 435.05 7,243,735
Nov 11, 2016 456.18 465.17 454.93 457.97 442.26 7,387,665
Nov 10, 2016 465.67 470.40 460.37 461.92 446.08 4,882,045
Nov 9, 2016 434.31 461.28 425.16 459.27 443.52 10,820,072
Nov 8, 2016 459.77 459.77 456.39 458.77 443.04 6,716,036
Nov 7, 2016 463.57 464.73 456.73 457.69 442.00 4,753,020
Nov 4, 2016 466.42 469.46 457.17 459.70 443.94 5,767,946
Nov 3, 2016 468.07 473.05 466.58 468.12 452.06 3,655,936
Nov 2, 2016 475.91 476.76 466.77 468.02 451.98 3,519,998
Nov 1, 2016 480.62 482.74 478.84 480.48 464.01 5,111,948
Oct 28, 2016 480.02 483.68 477.19 482.29 465.75 4,063,984
Oct 27, 2016 480.53 481.81 477.01 479.43 462.99 6,421,238
Oct 26, 2016 482.79 484.34 480.98 481.88 465.35 5,472,963
Oct 25, 2016 486.88 487.00 481.94 484.98 468.36 3,829,483
Oct 24, 2016 489.17 491.00 484.89 486.10 469.44 5,256,508
Oct 21, 2016 501.51 501.51 483.86 486.52 469.83 21,804,408
Oct 20, 2016 500.12 501.97 495.59 497.19 480.14 5,062,754
Oct 19, 2016 495.77 500.46 494.38 497.10 480.06 8,536,621
Oct 18, 2016 487.34 495.00 485.53 494.24 477.30 5,536,568
Oct 17, 2016 493.74 494.11 484.02 484.89 468.27 4,913,390
Oct 14, 2016 485.97 494.65 485.35 492.67 475.77 7,632,829
Oct 13, 2016 497.85 497.88 480.94 483.29 466.72 10,969,020
Oct 10, 2016 509.28 512.94 500.14 501.21 484.03 5,776,831
Oct 7, 2016 509.28 513.42 505.85 507.00 489.61 7,640,190
Oct 6, 2016 499.23 514.88 499.23 507.82 490.41 10,555,522
Oct 5, 2016 504.71 505.85 496.39 498.04 480.96 5,394,966
Oct 4, 2016 499.71 506.68 499.23 501.21 484.03 6,556,790
Oct 3, 2016 496.94 506.52 492.03 498.63 481.53 9,062,585
Sep 30, 2016 488.25 500.39 487.48 495.43 478.44 5,599,941
Sep 29, 2016 500.60 507.80 487.98 490.29 473.48 10,630,147
Sep 28, 2016 506.49 506.54 496.62 498.61 481.51 12,410,117
Sep 27, 2016 510.65 514.75 505.90 507.68 490.28 9,687,267
Sep 26, 2016 504.44 516.39 503.00 506.17 488.82 19,106,705
Sep 23, 2016 497.85 507.20 497.85 504.16 486.88 15,542,974
Sep 22, 2016 495.11 500.96 493.28 497.83 480.76 9,380,707
Sep 21, 2016 491.00 495.98 488.71 490.20 473.39 5,471,697
Sep 20, 2016 495.57 495.91 488.73 491.09 474.25 5,765,634
Sep 19, 2016 490.33 497.40 489.63 494.84 477.87 8,339,030
Sep 16, 2016 487.80 500.07 484.18 491.71 474.85 19,662,264
Sep 15, 2016 478.65 489.26 478.65 486.88 470.19 15,685,504
Sep 14, 2016 479.11 484.14 475.86 477.62 461.25 9,302,421
Sep 12, 2016 471.06 482.77 470.49 478.42 462.02 16,842,446
Sep 9, 2016 473.17 479.98 470.88 477.53 461.16 7,634,947
Sep 8, 2016 467.70 473.60 466.40 472.44 456.24 6,103,239
Sep 7, 2016 467.22 469.53 463.13 465.24 449.28 6,463,719
Sep 6, 2016 466.26 468.60 464.02 466.26 450.28 5,755,215
Sep 2, 2016 471.38 472.05 458.22 463.27 447.38 14,062,307
Sep 1, 2016 481.40 490.43 468.92 470.52 454.38 21,310,522
Aug 31, 2016 486.84 491.00 478.65 484.60 467.98 11,647,751
Aug 30, 2016 485.51 488.48 481.40 487.52 470.81 9,085,362
Aug 29, 2016 469.62 484.48 469.10 483.43 466.85 8,096,604
Aug 26, 2016 465.35 471.25 463.84 469.92 453.81 4,819,831
Aug 25, 2016 466.86 470.42 461.28 462.97 447.10 7,480,373
Aug 24, 2016 462.52 467.20 462.20 466.54 450.54 4,359,798
Aug 23, 2016 462.65 464.02 459.45 461.94 446.10 3,660,216
Aug 22, 2016 462.65 466.17 460.46 462.58 446.72 3,342,118
Aug 19, 2016 465.40 467.22 460.41 463.98 448.07 4,088,901
Aug 18, 2016 464.48 467.98 464.48 465.42 449.46 3,874,845
Aug 17, 2016 468.18 470.33 460.46 463.25 447.36 7,743,286
Aug 16, 2016 473.74 477.65 464.25 468.55 452.48 6,683,787
Aug 12, 2016 464.94 476.78 464.94 473.53 457.30 8,182,712
Aug 11, 2016 458.06 467.61 456.98 463.61 447.72 7,084,727
Aug 10, 2016 471.45 472.96 458.08 458.84 443.10 6,735,979
Aug 9, 2016 469.51 472.94 466.77 471.20 455.04 6,645,384
Aug 8, 2016 466.26 472.71 465.69 470.54 454.40 6,778,173
Aug 5, 2016 456.25 465.85 455.82 464.60 448.67 6,054,500
Aug 4, 2016 456.71 457.17 449.58 453.97 438.40 5,093,804
Aug 3, 2016 463.75 463.75 453.28 454.40 438.82 5,936,141
Aug 2, 2016 460.82 466.31 460.05 463.02 447.14 3,855,069
Aug 1, 2016 465.40 466.45 459.48 461.51 445.68 3,989,125
Jul 29, 2016 468.14 468.55 462.65 463.98 448.07 4,814,798
Jul 28, 2016 464.00 471.11 463.13 469.21 453.12 7,805,419
Jul 27, 2016 467.70 469.05 461.26 463.16 447.27 5,515,383
Jul 26, 2016 467.68 473.08 464.12 468.16 452.11 5,258,199
Jul 25, 2016 463.57 468.02 460.53 467.57 451.53 4,120,784
Jul 22, 2016 459.91 465.30 459.50 463.96 448.05 3,449,759
Jul 21, 2016 468.14 468.60 459.45 460.07 444.29 3,355,548
Jul 20, 2016 466.29 470.10 464.73 467.68 451.65 6,132,658
Jul 19, 2016 459.91 467.66 455.02 465.30 449.35 8,324,650
Jul 18, 2016 469.97 474.88 457.97 460.02 444.25 16,053,425
Jul 15, 2016 461.28 466.77 458.77 462.74 446.88 6,996,494
Jul 14, 2016 460.87 463.61 456.37 459.41 443.65 5,379,186
Jul 13, 2016 459.54 464.80 459.06 461.17 445.35 7,457,648
Jul 12, 2016 454.99 459.45 453.05 458.72 442.99 4,883,747
Jul 11, 2016 453.05 454.86 450.54 453.74 438.18 4,133,300
Jul 8, 2016 451.22 452.14 446.35 447.29 431.95 3,570,308
Jul 7, 2016 453.74 457.39 450.83 451.63 436.15 6,014,545
Jul 5, 2016 450.81 458.49 448.16 454.01 438.44 5,679,941
Jul 4, 2016 445.97 454.24 445.97 451.09 435.62 3,901,752
Jul 1, 2016 444.71 446.56 443.45 445.03 429.77 3,305,096
Jun 30, 2016 444.37 446.88 442.10 443.06 427.87 6,379,141
Jun 29, 2016 439.79 442.97 438.88 442.03 426.88 3,761,993
Jun 28, 2016 437.23 439.59 436.59 437.87 422.86 3,802,488
Jun 27, 2016 429.96 438.15 429.96 436.89 421.91 4,581,699
Jun 24, 2016 441.12 441.12 426.72 434.97 420.06 12,492,548
Jun 23, 2016 448.00 448.94 443.45 448.23 432.86 4,918,763
Jun 22, 2016 450.31 450.72 446.70 448.25 432.88 6,394,355
Jun 21, 2016 454.47 454.49 447.89 451.27 435.80 6,966,534
Jun 20, 2016 444.43 453.78 442.54 452.69 437.16 5,379,304
Jun 17, 2016 446.65 447.41 443.50 445.69 430.41 5,267,439
Jun 16, 2016 448.48 449.69 442.10 446.33 431.03 4,686,103
Jun 15, 2016 448.02 450.99 445.17 450.13 434.69 5,564,541
Jun 14, 2016 448.46 450.49 443.13 446.31 431.01 5,461,924
Jun 13, 2016 443.41 449.60 440.27 448.53 433.15 5,107,234
Jun 10, 2016 445.28 450.03 442.67 446.51 431.20 8,158,380
Jun 9, 2016 438.88 446.40 437.14 443.98 428.75 7,821,747
Jun 8, 2016 437.97 437.97 433.92 436.18 421.23 6,067,758
Jun 7, 2016 437.62 439.31 435.04 436.62 421.65 9,477,134
Jun 6, 2016 439.34 440.25 435.47 436.50 421.54 4,336,421
Jun 3, 2016 438.88 440.21 436.98 438.72 423.68 4,321,647
Jun 2, 2016 436.37 437.58 432.07 437.17 422.18 5,126,912
Jun 1, 2016 437.94 441.67 435.13 435.95 421.01 4,521,404
May 31, 2016 442.99 444.82 437.28 437.90 422.88 11,666,363
May 30, 2016 446.38 448.71 441.17 442.86 427.67 4,816,826
May 27, 2016 433.87 446.61 433.74 445.60 430.32 6,700,797
May 26, 2016 434.31 435.41 431.61 432.87 418.03 7,095,012
May 25, 2016 434.24 435.59 430.26 434.86 419.95 4,620,057
May 24, 2016 424.27 431.57 424.27 429.94 415.20 6,141,608
May 23, 2016 428.52 430.06 423.18 425.16 410.59 9,182,867
May 20, 2016 435.22 436.37 425.78 427.08 412.44 9,272,309
May 19, 2016 444.23 444.32 432.30 434.86 419.95 4,567,392
May 18, 2016 441.58 444.59 440.75 443.70 428.49 4,114,419
May 17, 2016 448.14 449.44 441.78 443.06 427.87 6,078,800
May 16, 2016 446.65 449.17 443.95 446.17 430.87 4,663,667
May 13, 2016 452.11 452.85 445.74 447.18 431.84 7,324,145
May 12, 2016 446.19 454.51 445.76 453.87 438.31 6,393,108
May 11, 2016 444.27 448.37 443.45 445.92 430.63 6,169,961
May 10, 2016 449.44 450.17 447.11 449.19 433.79 3,624,151
May 9, 2016 445.74 450.77 444.73 449.44 434.03 7,673,548
May 6, 2016 444.82 446.56 442.08 442.97 427.78 7,374,164
May 5, 2016 448.02 449.60 443.86 445.85 430.56 10,832,842
May 4, 2016 445.30 449.71 444.82 447.15 431.82 6,773,142
May 3, 2016 451.68 454.86 444.71 446.10 430.81 8,785,913
May 2, 2016 447.57 453.69 447.11 451.20 435.73 5,310,436
Apr 29, 2016 454.17 456.50 447.50 449.26 433.85 11,739,840
Apr 28, 2016 463.57 465.94 453.03 455.66 440.03 30,974,516
Apr 27, 2016 465.35 469.03 464.48 466.04 450.06 7,251,320
Apr 26, 2016 464.21 468.09 460.60 464.92 448.97 13,214,618
Apr 25, 2016 477.49 477.49 462.79 464.89 448.95 30,578,772
Apr 22, 2016 475.00 478.88 470.56 474.97 458.69 5,852,543
Apr 21, 2016 476.09 480.94 473.17 475.98 459.66 5,690,348
Apr 20, 2016 488.80 488.80 473.53 474.22 457.96 10,843,967
Apr 18, 2016 487.25 487.71 482.49 486.77 470.08 9,532,858
Apr 13, 2016 481.19 489.12 481.19 487.36 470.65 8,019,271
Apr 12, 2016 475.59 483.43 474.56 478.84 462.42 5,582,429
Apr 11, 2016 474.08 477.97 472.25 475.59 459.28 5,154,180
Apr 8, 2016 473.58 482.06 471.43 473.78 457.54 6,705,876
Apr 7, 2016 473.12 479.11 467.27 474.20 457.94 4,394,581
Apr 6, 2016 471.84 473.94 467.50 472.60 456.39 3,495,390
Apr 5, 2016 471.50 476.55 467.32 469.49 453.39 5,129,747
Apr 4, 2016 475.45 476.46 468.73 473.19 456.97 4,316,284
Apr 1, 2016 475.04 478.33 468.60 472.92 456.70 6,190,558
Mar 31, 2016 475.91 482.77 472.12 477.83 461.45 15,416,674
Mar 30, 2016 476.69 480.82 476.69 478.68 462.26 7,226,647
Mar 29, 2016 468.05 476.37 466.40 473.74 457.49 7,935,625
Mar 28, 2016 470.88 471.66 464.32 466.49 450.50 9,035,120
Mar 23, 2016 478.61 478.61 467.41 470.52 454.38 8,403,186
Mar 22, 2016 474.08 481.05 473.46 479.04 462.62 7,666,721
Mar 21, 2016 469.94 476.14 467.57 474.22 457.96 6,354,037
Mar 18, 2016 465.51 470.95 464.34 469.60 453.50 7,015,489
Mar 17, 2016 5.20 Dividend
Mar 17, 2016 469.51 474.04 462.65 464.48 448.55 8,416,498
Mar 16, 2016 466.77 468.96 459.66 467.11 446.07 5,532,064
Mar 15, 2016 468.14 469.90 464.07 466.54 445.53 5,243,894
Mar 14, 2016 465.90 469.24 463.09 466.20 445.20 5,940,047
Mar 11, 2016 463.98 470.68 462.01 463.80 442.91 7,659,522
Mar 10, 2016 476.39 478.15 461.28 462.54 441.71 10,353,176
Mar 9, 2016 466.31 477.24 465.67 476.23 454.78 5,927,450
Mar 8, 2016 460.60 471.29 460.60 469.51 448.36 6,611,496
Mar 4, 2016 463.57 464.02 458.77 460.09 439.37 4,493,830
Mar 3, 2016 461.74 465.40 456.02 463.04 442.19 7,940,229
Mar 2, 2016 453.92 459.80 451.34 457.85 437.23 10,052,983
Mar 1, 2016 441.03 450.33 441.01 448.62 428.41 8,226,596
Feb 29, 2016 434.90 454.70 427.45 441.92 422.02 15,516,176
Feb 26, 2016 435.68 438.31 431.70 434.47 414.90 4,174,701
Feb 25, 2016 436.23 437.30 430.12 431.61 412.17 12,413,479
Feb 24, 2016 431.98 438.22 430.65 435.52 415.90 7,593,102
Feb 23, 2016 440.30 442.17 430.99 434.15 414.59 9,494,893
Feb 22, 2016 431.61 442.67 431.61 439.93 420.12 6,385,417
Feb 19, 2016 429.74 435.57 428.52 431.73 412.28 5,117,751
Feb 18, 2016 440.23 442.86 427.91 429.78 410.42 7,216,543
Feb 17, 2016 427.50 437.71 418.95 435.50 415.88 7,721,110
Feb 16, 2016 434.81 437.97 423.79 425.42 406.26 6,512,428
Feb 15, 2016 419.68 434.93 419.68 432.82 413.33 9,641,761
Feb 12, 2016 426.95 426.95 406.01 414.44 395.78 14,659,729
Feb 11, 2016 440.18 441.60 418.54 422.67 403.64 8,557,416
Feb 10, 2016 435.09 444.82 433.69 440.09 420.27 8,441,675
Feb 9, 2016 435.63 442.90 434.31 437.74 418.02 9,801,747
Feb 8, 2016 443.95 450.22 437.94 439.36 419.57 6,039,055
Feb 5, 2016 447.61 448.94 439.52 443.86 423.87 10,499,202
Feb 4, 2016 451.68 457.62 441.49 444.85 424.81 9,101,892
Feb 3, 2016 451.68 454.42 445.74 448.66 428.46 7,845,739
Feb 2, 2016 471.02 472.16 452.82 457.69 437.08 7,385,639
Feb 1, 2016 475.43 476.28 468.85 471.02 449.80 4,959,404
Jan 29, 2016 465.83 475.45 465.40 473.35 452.03 9,588,581
Jan 28, 2016 457.62 467.13 455.84 464.89 443.95 11,537,316
Jan 27, 2016 460.87 461.74 455.77 456.87 436.29 8,625,514
Jan 25, 2016 461.74 465.74 457.17 458.97 438.30 6,549,782
Jan 22, 2016 454.45 462.20 454.45 459.06 438.39 11,841,324
Jan 21, 2016 465.19 468.94 446.51 449.94 429.68 15,884,309
Jan 20, 2016 473.12 473.12 452.59 459.25 438.56 22,557,112
Jan 19, 2016 470.42 479.93 463.61 477.10 455.61 10,744,657
Jan 18, 2016 491.45 495.55 460.87 464.87 443.93 13,627,334
Jan 15, 2016 489.05 498.08 487.16 490.68 468.58 14,383,659
Jan 14, 2016 486.36 494.20 481.42 485.35 463.49 13,911,594
Jan 13, 2016 481.44 498.20 478.74 492.30 470.13 35,901,178
Jan 12, 2016 482.31 487.07 475.96 477.94 456.42 11,686,688
Jan 11, 2016 464.46 484.96 462.20 480.76 459.10 14,508,221
Jan 8, 2016 466.31 472.21 464.80 468.94 447.82 10,656,599
Jan 7, 2016 466.79 469.97 460.85 463.22 442.36 9,869,971
Jan 6, 2016 460.64 474.72 457.35 471.89 450.63 13,379,932
Jan 5, 2016 457.30 461.74 455.79 459.52 438.82 7,473,119
Jan 4, 2016 459.45 463.48 451.09 455.02 434.52 15,085,473
Jan 1, 2016 461.65 465.81 460.92 464.18 443.28 2,708,281
Dec 31, 2015 458.72 466.17 456.75 463.84 442.95 9,241,856
Dec 30, 2015 464.02 464.48 458.08 459.22 438.54 4,075,805
Dec 29, 2015 461.92 465.72 460.44 464.21 443.30 7,456,935
Dec 28, 2015 457.44 463.45 457.17 461.92 441.12 6,442,967
Dec 24, 2015 458.95 460.46 455.47 457.42 436.82 5,950,938
Dec 23, 2015 453.42 460.32 452.59 458.90 438.23 6,459,733
Dec 22, 2015 453.87 458.35 449.85 451.36 431.03 5,789,638
Dec 21, 2015 451.63 456.71 450.01 453.55 433.13 6,165,884
Dec 18, 2015 458.90 461.28 452.59 453.46 433.04 8,008,069
Dec 17, 2015 448.05 464.02 447.11 461.60 440.81 9,684,516
Dec 16, 2015 446.15 451.47 445.05 447.41 427.25 6,048,669
Dec 15, 2015 437.51 447.09 435.98 446.15 426.05 7,859,416
Dec 14, 2015 433.21 440.48 432.48 436.64 416.97 5,281,950
Dec 11, 2015 435.11 438.42 431.06 435.66 416.03 9,077,756
Dec 10, 2015 421.74 436.05 420.59 434.47 414.90 9,296,101
Dec 9, 2015 428.00 431.31 417.32 418.72 399.86 4,587,209
Dec 8, 2015 433.81 435.95 427.95 430.15 410.77 3,766,082
Dec 7, 2015 441.37 444.82 434.19 435.25 415.64 7,241,954
Dec 4, 2015 444.50 446.29 439.52 441.37 421.49 6,721,844
Dec 3, 2015 445.69 452.11 445.33 446.74 426.62 5,680,697
Dec 2, 2015 441.74 447.89 440.94 447.09 426.95 3,786,814
Dec 1, 2015 440.71 447.47 439.45 441.58 421.69 6,490,689
Nov 30, 2015 447.34 450.03 439.93 442.13 422.21 14,959,602
Nov 27, 2015 452.14 453.74 445.33 447.59 427.43 5,445,932
Nov 26, 2015 443.91 453.49 442.65 451.98 431.62 11,902,914
Nov 24, 2015 435.68 444.18 434.79 442.40 422.47 7,403,088
Nov 23, 2015 434.31 437.92 432.57 436.02 416.38 5,249,758
Nov 20, 2015 426.99 435.59 423.13 432.87 413.37 5,652,132
Nov 19, 2015 420.09 429.14 419.34 427.34 408.09 6,091,603
Nov 18, 2015 424.07 425.76 416.00 416.94 398.16 5,624,611
Nov 17, 2015 428.84 429.23 423.43 424.14 405.03 4,294,071
Nov 16, 2015 423.34 430.65 422.76 427.13 407.89 7,673,274
Nov 13, 2015 418.33 429.07 418.08 426.56 407.35 6,841,161
Nov 10, 2015 437.51 438.65 418.90 421.85 402.85 5,743,119
Nov 9, 2015 426.76 441.17 422.17 439.45 419.66 8,515,849
Nov 6, 2015 429.48 436.48 428.78 435.41 415.79 4,183,595
Nov 5, 2015 433.85 434.77 426.54 428.18 408.90 5,383,727
Nov 4, 2015 442.54 445.74 432.57 434.90 415.31 5,016,593
Nov 3, 2015 440.37 443.66 439.45 442.17 422.26 5,686,761
Nov 2, 2015 433.85 439.57 432.11 438.79 419.03 3,611,022
Oct 30, 2015 430.70 437.01 429.78 433.26 413.74 6,683,179
Oct 29, 2015 427.91 432.02 427.43 430.19 410.82 6,640,191
Oct 28, 2015 428.32 431.98 425.12 428.34 409.05 5,979,363
Oct 27, 2015 429.19 433.51 428.55 429.53 410.18 5,800,899
Oct 26, 2015 439.75 440.25 430.33 431.04 411.63 5,469,387
Oct 23, 2015 440.69 444.85 430.26 436.89 417.21 6,076,711
Oct 21, 2015 436.82 445.65 435.68 436.59 416.93 7,202,225
Oct 20, 2015 441.17 441.94 435.68 437.37 417.67 9,045,947
Oct 19, 2015 430.19 441.39 430.19 440.48 420.64 16,752,927
Oct 16, 2015 413.51 418.22 413.14 418.22 399.38 7,623,467
Oct 15, 2015 414.97 416.48 411.50 413.14 394.53 4,524,239
Oct 14, 2015 409.53 413.74 408.68 412.80 394.21 4,001,293
Oct 13, 2015 404.62 409.76 403.63 408.52 390.12 3,081,280
Oct 12, 2015 405.96 412.18 405.96 407.68 389.32 3,106,197
Oct 9, 2015 408.73 413.94 402.99 405.67 387.40 4,663,936
Oct 8, 2015 418.26 418.26 405.16 406.47 388.16 5,376,574
Oct 7, 2015 409.03 419.70 407.34 417.76 398.94 5,757,595
Oct 6, 2015 409.46 411.68 404.94 410.56 392.07 6,165,147
Oct 5, 2015 394.44 406.88 394.01 405.96 387.68 8,007,706
Oct 1, 2015 399.54 399.54 392.52 395.31 377.51 4,331,696
Sep 30, 2015 389.05 395.36 383.33 394.21 376.46 8,646,010
Sep 29, 2015 379.45 388.71 377.67 384.36 367.05 7,926,735
Sep 28, 2015 383.93 384.43 378.85 381.39 364.21 5,812,319
Sep 24, 2015 387.68 387.68 381.62 382.81 365.57 14,538,491
Sep 23, 2015 385.39 391.70 384.02 388.75 371.24 7,610,630
Sep 22, 2015 402.31 404.55 386.08 387.63 370.17 7,872,762
Sep 21, 2015 402.31 406.06 400.50 401.44 383.36 6,366,093
Sep 18, 2015 401.60 411.22 401.00 409.35 390.91 17,130,726
Sep 16, 2015 398.69 401.09 395.54 398.90 380.93 6,712,405
Sep 15, 2015 394.08 397.73 391.15 396.36 378.51 5,754,894
Sep 14, 2015 393.96 395.77 389.46 394.92 377.14 3,982,036
Sep 11, 2015 398.65 400.52 391.43 393.60 375.87 5,317,416
Sep 10, 2015 393.62 397.96 391.11 396.36 378.51 5,537,203
Sep 9, 2015 393.62 401.71 388.82 399.59 381.59 8,670,347
Sep 8, 2015 382.19 389.94 377.21 387.95 370.48 6,450,234
Sep 7, 2015 383.22 385.85 378.40 380.91 363.75 5,117,316
Sep 4, 2015 388.45 388.45 377.21 382.15 364.93 8,099,974
Sep 3, 2015 390.44 393.51 386.03 390.35 372.77 5,829,989
Sep 2, 2015 388.59 391.84 385.21 388.39 370.89 9,826,184
Sep 1, 2015 390.37 390.37 381.78 383.95 366.66 10,822,848
Aug 31, 2015 399.04 399.04 390.33 391.29 373.66 10,354,471
Aug 28, 2015 400.02 403.68 395.95 398.83 380.87 5,385,107
Aug 27, 2015 396.27 402.88 391.81 397.35 379.45 13,498,773
Aug 26, 2015 387.59 399.93 384.02 390.15 372.57 9,477,757
Aug 25, 2015 384.41 393.46 376.34 387.75 370.28 24,752,134
Aug 24, 2015 402.31 402.31 373.96 379.24 362.16 17,817,853
Aug 21, 2015 416.02 416.89 410.08 415.08 396.39 10,025,260
Aug 20, 2015 438.86 438.86 417.74 418.90 400.03 9,504,043
Aug 19, 2015 431.57 439.34 429.48 436.41 416.75 4,438,649
Aug 18, 2015 437.05 437.05 430.74 431.61 412.17 3,315,167
Aug 17, 2015 441.62 441.62 432.50 434.63 415.05 5,428,715
Aug 14, 2015 429.85 444.37 427.13 442.06 422.15 6,369,683
Aug 13, 2015 432.94 436.11 424.89 426.70 407.48 4,670,175
Aug 12, 2015 440.53 441.62 429.99 431.06 411.65 4,825,162
Aug 11, 2015 443.91 445.12 437.97 441.62 421.73 4,381,232
Aug 10, 2015 450.08 452.05 440.94 442.95 423.00 4,644,447
Aug 7, 2015 447.57 454.42 446.72 450.01 429.74 4,304,444
Aug 6, 2015 453.05 453.51 446.88 447.54 427.39 4,354,018
Aug 5, 2015 451.79 457.53 449.90 451.57 431.23 7,172,505
Aug 4, 2015 458.72 459.75 448.02 451.68 431.34 6,003,436
Aug 3, 2015 457.62 463.50 456.89 458.29 437.64 4,943,893
Jul 31, 2015 457.17 460.78 452.59 458.01 437.38 8,317,129
Jul 30, 2015 457.21 460.82 453.65 457.23 436.64 5,850,614
Jul 29, 2015 461.51 462.97 453.55 455.34 434.83 7,395,410
Jul 28, 2015 460.96 464.80 457.21 461.85 441.05 6,691,439
Jul 27, 2015 468.55 470.84 457.97 459.61 438.91 10,059,276
Jul 24, 2015 479.11 479.86 466.81 468.62 447.51 6,549,832
Jul 23, 2015 481.62 488.19 476.00 477.88 456.35 9,321,457
Jul 22, 2015 459.45 481.83 459.27 480.21 458.58 8,654,720
Jul 21, 2015 469.97 470.17 458.42 460.73 439.98 3,961,669
Jul 20, 2015 469.88 470.86 465.35 468.48 447.38 3,174,177
Jul 17, 2015 468.71 471.41 465.40 467.09 446.05 5,097,571
Jul 16, 2015 462.65 469.88 462.26 468.00 446.92 7,427,147
Jul 15, 2015 457.05 463.75 456.96 462.26 441.44 6,766,455
Jul 14, 2015 461.24 462.42 454.97 456.16 435.61 4,971,463
Jul 13, 2015 457.99 462.88 454.95 460.37 439.63 4,930,124
Jul 10, 2015 453.10 459.00 452.71 457.99 437.36 8,055,286
Jul 9, 2015 455.34 457.62 449.46 451.41 431.07 8,122,933
Jul 8, 2015 455.27 461.14 453.35 455.61 435.09 7,595,327
Jul 7, 2015 462.20 464.76 457.17 458.65 437.99 5,647,499
Jul 6, 2015 455.38 465.81 454.97 464.28 443.36 6,118,866
Jul 3, 2015 461.62 463.48 458.56 460.46 439.72 6,915,548
Jul 2, 2015 461.28 466.20 460.41 462.13 441.31 7,965,601
Jul 1, 2015 457.62 461.94 457.62 459.75 439.04 7,412,133
Jun 30, 2015 452.55 458.47 451.68 457.21 436.62 11,592,432
Jun 29, 2015 451.63 454.35 444.37 452.98 432.58 10,084,473
Jun 26, 2015 457.12 463.61 455.06 457.49 436.88 10,483,398
Jun 25, 2015 451.22 461.28 450.31 459.25 438.56 13,587,559
Jun 24, 2015 454.88 460.12 451.06 453.01 432.60 9,301,502
Jun 23, 2015 453.81 458.40 453.05 454.88 434.39 8,003,749
Jun 22, 2015 455.77 461.14 450.99 453.37 432.95 9,697,093
Jun 19, 2015 449.17 460.09 449.17 455.63 435.11 22,855,467
Jun 18, 2015 426.33 448.94 426.31 447.54 427.39 24,683,399
Jun 17, 2015 413.76 430.81 408.71 425.71 406.54 13,116,317
Jun 16, 2015 410.99 413.74 408.34 413.26 394.64 6,964,652
Jun 15, 2015 409.12 413.74 406.88 412.25 393.68 6,429,285
Jun 12, 2015 401.85 408.11 401.51 406.81 388.49 10,771,912
Jun 11, 2015 414.19 415.79 399.40 401.00 382.94 7,338,219
Jun 10, 2015 405.05 415.98 404.59 414.10 395.45 6,754,689
Jun 9, 2015 403.93 407.18 401.09 404.00 385.80 4,576,677
Jun 8, 2015 414.56 416.02 403.72 404.80 386.57 5,423,476
Jun 5, 2015 415.98 419.20 413.48 414.99 396.30 6,533,168
Jun 4, 2015 413.37 418.86 408.04 417.26 398.46 7,965,697
Jun 3, 2015 410.99 416.23 406.19 409.78 391.32 7,773,139
Jun 2, 2015 414.08 420.04 407.54 410.83 392.33 10,089,480
Jun 1, 2015 402.31 413.69 401.39 412.48 393.90 9,797,488
May 29, 2015 402.26 405.26 399.15 400.93 382.88 14,638,758
May 28, 2015 404.98 408.82 398.65 400.39 382.35 13,269,434
May 27, 2015 405.05 407.29 402.40 404.73 386.50 4,039,118
May 26, 2015 409.16 409.62 403.54 404.41 386.19 4,755,124
May 25, 2015 411.45 415.11 407.95 408.94 390.52 3,308,668
May 22, 2015 410.08 414.01 410.08 413.21 394.60 4,174,524
May 21, 2015 416.59 418.49 408.75 409.96 391.50 5,379,761
May 20, 2015 411.63 416.48 410.40 415.50 396.78 4,354,445
May 19, 2015 407.45 413.62 405.32 409.42 390.98 7,256,518
May 18, 2015 399.97 408.71 398.74 407.59 389.23 4,923,770
May 15, 2015 403.18 405.48 397.78 399.54 381.55 4,165,857
May 14, 2015 405.05 405.14 397.87 401.48 383.40 6,164,856
May 13, 2015 399.27 406.26 391.88 404.64 386.41 8,350,717
May 12, 2015 409.12 409.12 395.52 397.14 379.25 8,325,100
May 11, 2015 408.18 411.20 403.86 409.60 391.15 7,107,003
May 8, 2015 4.95 Dividend
May 8, 2015 398.19 408.59 393.67 406.74 388.42 8,552,221
May 7, 2015 400.02 401.60 393.16 398.08 375.42 8,367,767
May 6, 2015 406.88 409.96 398.65 402.42 379.51 11,219,104
May 5, 2015 408.57 412.27 404.64 407.86 384.64 8,923,377
May 4, 2015 396.00 408.66 393.39 407.31 384.13 7,539,251
Apr 30, 2015 388.59 395.86 387.65 394.24 371.80 17,401,074
Apr 29, 2015 394.08 397.99 387.40 388.59 366.47 8,193,980
Apr 28, 2015 399.88 403.22 392.50 395.54 373.03 7,343,685
Apr 27, 2015 402.33 405.74 398.40 400.16 377.38 5,521,462
Apr 24, 2015 400.93 404.34 397.12 401.80 378.93 6,354,927
Apr 23, 2015 404.07 406.60 397.30 400.96 378.13 6,668,909
Apr 22, 2015 403.18 405.39 396.36 402.19 379.30 7,380,656
Apr 21, 2015 406.95 409.39 398.85 400.68 377.88 8,853,503
Apr 20, 2015 428.50 428.57 401.62 404.89 381.84 18,814,081
Apr 17, 2015 427.47 431.70 421.78 423.72 399.61 11,979,339
Apr 16, 2015 422.65 428.82 420.14 424.41 400.25 10,088,651
Apr 15, 2015 421.05 429.55 414.74 422.26 398.23 11,115,632
Apr 13, 2015 414.56 422.76 410.88 421.74 397.73 10,088,671
Apr 10, 2015 409.14 415.47 406.47 413.44 389.90 12,661,609
Apr 9, 2015 395.68 410.99 392.61 409.21 385.92 13,638,210
Apr 8, 2015 381.05 397.51 380.77 395.86 373.33 12,410,602
Apr 7, 2015 377.64 382.24 377.64 380.75 359.08 10,637,727
Apr 6, 2015 382.19 383.11 375.52 377.00 355.54 6,167,048
Apr 1, 2015 377.12 383.56 371.72 382.21 360.46 7,294,265
Mar 31, 2015 373.96 380.77 373.96 377.62 356.12 10,117,697
Mar 30, 2015 373.32 373.82 364.11 370.65 349.55 8,665,294
Mar 27, 2015 381.23 381.73 366.40 371.08 349.96 11,663,461
Mar 26, 2015 384.52 388.25 376.75 379.13 357.55 10,310,673
Mar 25, 2015 388.13 388.36 384.48 386.26 364.27 5,132,470
Mar 24, 2015 384.98 390.56 384.98 387.65 365.59 4,619,215
Mar 23, 2015 391.56 394.99 383.15 384.91 363.00 6,625,841
Mar 20, 2015 392.20 393.69 387.95 390.47 368.24 5,202,858
Mar 19, 2015 400.27 400.80 390.47 391.40 369.12 6,967,306
Mar 18, 2015 391.79 398.76 390.74 397.12 374.51 4,634,942
Mar 17, 2015 388.84 393.12 384.48 391.72 369.43 9,535,041
Mar 16, 2015 389.28 390.40 384.16 384.98 363.07 6,919,995
Mar 13, 2015 397.28 397.55 387.22 388.64 366.51 6,468,078
Mar 12, 2015 392.25 396.55 391.15 394.90 372.42 5,891,190
Mar 11, 2015 393.60 397.55 389.69 391.31 369.04 5,817,936
Mar 10, 2015 397.25 400.39 391.06 392.77 370.42 7,617,030
Mar 9, 2015 404.64 407.68 395.06 397.57 374.94 7,032,695
Mar 5, 2015 408.02 410.88 401.46 404.57 381.54 5,358,351
Mar 4, 2015 414.19 415.86 402.33 405.90 382.79 7,238,023
Mar 3, 2015 397.28 414.40 396.55 411.82 388.37 10,318,462
Mar 2, 2015 397.28 400.25 391.13 395.11 372.62 7,289,755
Feb 27, 2015 387.47 393.62 386.12 391.13 368.86 9,329,689
Feb 26, 2015 386.81 388.59 382.47 384.93 363.02 10,729,875
Feb 25, 2015 388.04 391.56 384.50 385.46 363.52 7,637,058
Feb 24, 2015 390.53 391.70 382.65 384.68 362.79 9,973,109
Feb 23, 2015 397.71 400.82 387.27 389.25 367.10 7,052,231
Feb 20, 2015 409.28 409.62 398.33 399.15 376.43 9,358,599
Feb 19, 2015 414.63 414.92 405.76 412.39 388.91 4,775,318
Feb 18, 2015 411.45 415.11 408.89 412.20 388.74 4,917,518
Feb 16, 2015 420.00 422.51 411.45 412.73 389.24 6,133,349
Feb 13, 2015 417.85 420.96 415.59 419.45 395.57 3,696,840
Feb 12, 2015 415.11 417.83 405.62 415.63 391.97 4,354,813
Feb 11, 2015 405.05 413.62 403.68 411.77 388.33 4,890,504
Feb 10, 2015 410.54 413.51 393.76 403.22 380.27 6,825,504
Feb 9, 2015 412.00 419.68 407.79 409.94 386.61 4,419,846
Feb 6, 2015 422.47 425.16 412.82 415.98 392.30 4,522,922
Feb 5, 2015 427.91 429.69 419.50 422.28 398.25 6,182,821
Feb 4, 2015 429.32 431.47 423.29 424.62 400.45 7,036,447
Feb 3, 2015 417.48 430.12 417.48 428.64 404.24 8,546,166
Feb 2, 2015 418.79 420.55 414.06 415.13 391.50 9,651,355
Jan 30, 2015 425.16 425.74 415.56 418.42 394.60 10,873,400
Jan 29, 2015 414.70 427.22 414.60 424.89 400.70 18,058,826
Jan 28, 2015 405.10 415.93 405.10 414.58 390.98 9,649,063
Jan 27, 2015 408.20 409.94 402.53 406.44 383.31 8,969,938
Jan 23, 2015 406.88 410.44 400.93 405.46 382.38 9,040,247
Jan 22, 2015 413.80 414.74 402.08 404.02 381.02 11,860,813
Jan 21, 2015 413.74 416.66 407.82 414.54 390.94 8,542,148
Jan 20, 2015 402.99 413.99 401.78 412.84 389.34 6,680,660
Jan 19, 2015 397.83 405.05 392.59 402.15 379.26 6,669,981
Jan 16, 2015 393.16 400.02 389.53 397.60 374.97 9,568,481
Jan 15, 2015 384.02 398.24 384.02 395.11 372.62 8,463,542
Jan 14, 2015 385.39 387.22 380.00 381.71 359.98 5,690,020
Jan 13, 2015 389.96 390.85 384.25 385.46 363.52 4,974,355
Jan 12, 2015 393.39 393.62 384.75 388.73 366.60 5,050,056
Jan 9, 2015 387.86 394.08 386.31 393.30 370.91 6,696,393
Jan 8, 2015 393.21 394.49 384.09 384.96 363.04 9,936,113
Jan 7, 2015 382.69 392.61 382.65 390.56 368.33 10,360,156
Jan 6, 2015 397.73 399.11 380.36 382.24 360.48 9,313,990
Jan 5, 2015 404.59 407.29 399.61 400.41 377.62 5,051,970
Jan 2, 2015 406.01 409.64 404.27 404.84 381.80 3,665,683
Jan 1, 2015 405.19 407.79 403.98 405.92 382.81 1,481,821
Dec 31, 2014 402.31 408.66 401.87 407.40 384.21 4,232,496
Dec 30, 2014 410.12 410.72 400.98 402.37 379.47 5,813,706
Dec 29, 2014 406.19 411.02 405.48 410.08 386.74 3,465,830
Dec 26, 2014 405.32 408.09 402.35 406.35 383.22 2,445,070
Dec 24, 2014 408.59 410.15 402.31 404.20 381.20 11,239,875
Dec 23, 2014 412.52 413.35 407.70 408.59 385.33 5,291,603
Dec 22, 2014 412.36 414.56 407.34 413.69 390.14 4,152,571
Dec 19, 2014 404.64 415.29 403.45 411.70 388.27 10,036,768
Dec 18, 2014 403.02 404.50 395.29 402.35 379.45 7,485,349
Dec 17, 2014 395.56 399.97 395.20 397.51 374.88 10,389,974
Dec 16, 2014 400.84 403.79 393.03 395.27 372.77 10,443,139
Dec 15, 2014 401.37 403.13 398.65 401.76 378.89 6,323,982
Dec 12, 2014 414.65 416.48 402.01 403.38 380.42 8,937,424
Dec 11, 2014 424.71 424.71 412.98 414.26 390.68 11,310,329
Dec 10, 2014 425.83 430.17 425.16 426.33 402.06 6,621,377
Dec 9, 2014 430.19 434.63 425.62 429.67 405.21 5,299,375
Dec 8, 2014 438.88 440.18 430.77 431.84 407.26 5,119,392
Dec 5, 2014 439.34 442.08 436.64 437.67 412.76 5,024,133
Dec 4, 2014 442.58 445.71 436.91 438.22 413.27 5,387,647
Dec 3, 2014 438.22 445.28 438.22 442.70 417.50 4,894,927
Dec 2, 2014 439.79 444.02 437.97 440.09 415.04 4,726,522
Dec 1, 2014 452.14 453.49 438.22 439.61 414.59 8,691,092
Nov 28, 2014 452.46 465.10 449.49 453.33 427.52 10,440,586
Nov 27, 2014 452.59 453.97 449.42 451.98 426.25 6,139,981
Nov 26, 2014 453.49 453.97 449.21 451.25 425.56 6,577,640
Nov 25, 2014 450.35 454.83 444.96 453.97 428.13 7,303,100
Nov 24, 2014 457.26 459.06 448.80 450.47 424.83 6,213,108
Nov 21, 2014 448.11 457.62 448.11 456.11 430.15 5,869,937
Nov 20, 2014 447.11 449.71 443.59 448.37 422.84 5,671,010
Nov 19, 2014 451.98 453.51 446.42 447.18 421.72 4,049,659
Nov 18, 2014 450.51 456.11 450.40 451.98 426.25 6,705,289
Nov 17, 2014 441.62 451.47 441.62 450.40 424.76 5,112,174
Nov 14, 2014 442.99 446.99 441.19 443.06 417.84 4,212,007
Nov 13, 2014 445.28 447.93 440.43 443.11 417.89 3,520,766
Nov 12, 2014 448.91 449.39 442.86 445.30 419.96 4,643,040
Nov 11, 2014 444.55 451.59 441.74 446.97 421.53 5,050,050
Nov 10, 2014 449.30 452.50 442.19 443.15 417.93 5,241,271
Nov 7, 2014 452.80 455.04 447.13 448.25 422.74 5,816,838
Nov 5, 2014 458.08 461.05 451.86 453.19 427.39 7,865,001
Nov 3, 2014 459.00 461.28 452.66 458.24 432.16 6,188,075
Oct 31, 2014 448.87 458.86 448.87 457.42 431.38 7,043,042
Oct 30, 2014 433.39 448.73 432.98 447.68 422.20 16,372,560
Oct 29, 2014 428.18 435.86 427.06 435.04 410.28 8,758,424
Oct 28, 2014 430.24 430.65 423.38 427.02 402.71 11,011,735
Oct 27, 2014 440.69 440.69 428.27 430.35 405.86 5,036,311
Oct 22, 2014 427.50 434.67 426.60 432.32 407.71 6,692,008
Oct 21, 2014 427.11 428.36 423.84 424.87 400.68 8,810,895
Oct 20, 2014 429.05 430.01 416.73 427.47 403.14 10,593,651
Oct 17, 2014 427.91 430.03 422.97 428.78 404.37 7,656,635
Oct 16, 2014 435.06 437.46 424.25 425.62 401.39 9,508,591
Oct 15, 2014 439.45 439.45 439.45 439.45 414.44 -
Oct 14, 2014 447.57 447.57 438.24 439.45 414.44 9,538,956
Oct 13, 2014 439.70 441.05 433.42 437.92 412.99 6,940,932
Oct 10, 2014 432.94 442.99 427.95 439.18 414.18 7,732,828
Oct 9, 2014 428.91 437.62 428.91 436.43 411.59 5,582,335
Oct 8, 2014 421.12 430.42 421.12 428.23 403.85 4,913,891
Oct 7, 2014 423.91 427.40 422.17 423.40 399.30 6,202,094
Oct 1, 2014 431.38 432.30 423.34 423.88 399.76 4,328,122
Sep 30, 2014 424.25 433.60 422.90 432.34 407.73 8,821,077
Sep 29, 2014 428.34 430.97 424.98 426.60 402.32 6,240,566
Sep 26, 2014 424.71 430.49 419.36 426.65 402.36 7,952,490
Sep 25, 2014 441.67 442.45 421.80 425.10 400.90 16,546,029
Sep 24, 2014 442.77 445.33 436.78 441.19 416.07 7,696,999
Sep 23, 2014 453.37 455.09 440.27 441.55 416.42 8,847,201
Sep 22, 2014 453.97 455.34 451.54 453.30 427.50 3,950,111
Sep 19, 2014 459.91 464.39 453.05 455.09 429.18 8,584,909
Sep 18, 2014 450.31 461.74 449.71 459.41 433.26 4,544,553
Sep 17, 2014 450.26 452.85 447.54 451.98 426.25 5,443,635
Sep 16, 2014 457.81 459.06 446.42 447.75 422.26 6,621,497
Sep 15, 2014 461.33 462.65 457.62 458.42 432.33 4,369,201
Sep 12, 2014 465.62 468.14 462.40 464.30 437.87 4,374,941
Sep 11, 2014 466.45 470.88 460.82 466.04 439.51 5,309,552
Sep 10, 2014 470.04 470.47 462.93 464.41 437.98 4,729,516
Sep 9, 2014 471.84 476.05 470.06 472.25 445.37 4,583,344
Sep 8, 2014 472.66 475.16 469.97 474.40 447.40 6,943,393
Sep 5, 2014 469.83 472.46 466.58 468.89 442.20 4,539,426
Sep 4, 2014 470.42 472.66 465.44 469.01 442.31 4,673,381
Sep 3, 2014 468.66 473.60 466.81 471.45 444.62 10,961,145
Sep 2, 2014 465.62 471.59 462.01 468.05 441.40 8,278,384
Sep 1, 2014 459.16 466.77 455.15 463.61 437.22 8,098,732
Aug 28, 2014 454.70 459.00 454.70 456.57 430.58 7,957,020
Aug 27, 2014 455.89 457.99 451.15 454.29 428.43 4,195,807
Aug 26, 2014 455.34 455.77 449.39 454.13 428.28 4,774,104
Aug 25, 2014 457.17 461.05 454.17 455.25 429.33 3,727,616
Aug 22, 2014 457.21 460.37 455.02 456.39 430.41 4,285,807
Aug 21, 2014 457.17 459.00 452.64 454.93 429.03 8,224,610
Aug 20, 2014 462.20 465.60 455.04 456.41 430.43 6,511,039
Aug 19, 2014 464.02 467.68 459.96 461.42 435.15 7,279,673
Aug 18, 2014 457.67 464.23 456.02 463.13 436.77 3,821,755
Aug 14, 2014 454.88 459.45 453.39 458.51 432.42 6,031,038
Aug 13, 2014 449.53 455.61 448.02 452.66 426.90 7,056,875
Aug 12, 2014 450.77 451.20 446.35 450.03 424.42 4,778,131
Aug 11, 2014 450.38 451.34 446.83 448.25 422.74 3,348,398
Aug 8, 2014 447.82 449.62 444.87 448.25 422.74 4,559,226
Aug 7, 2014 452.14 455.66 449.55 452.27 426.53 5,422,072
Aug 6, 2014 450.26 456.53 447.79 451.75 426.03 8,179,186
Aug 5, 2014 450.35 451.61 443.91 449.78 424.18 6,116,974
Aug 4, 2014 448.48 452.46 446.22 450.31 424.68 7,336,077
Aug 1, 2014 454.88 456.71 445.74 446.33 420.93 7,913,099
Jul 31, 2014 460.80 466.26 458.08 460.12 433.92 8,861,408
Jul 30, 2014 459.00 462.20 453.97 459.98 433.79 9,308,353
Jul 28, 2014 466.77 467.93 457.90 459.73 433.56 4,686,455
Jul 25, 2014 476.32 476.96 460.39 467.16 440.56 6,766,294
Jul 24, 2014 470.88 476.92 468.14 475.93 448.84 4,836,950
Jul 23, 2014 473.19 475.36 466.79 472.37 445.48 6,860,699
Jul 22, 2014 459.00 472.66 457.67 471.32 444.49 14,244,969
Jul 21, 2014 457.17 460.82 454.90 456.09 430.13 8,493,634
Jul 18, 2014 448.02 449.65 443.13 446.54 421.12 4,666,349
Jul 17, 2014 451.68 456.34 448.16 449.17 423.60 4,713,443
Jul 16, 2014 445.28 453.97 445.28 452.46 426.70 6,978,835
Jul 15, 2014 440.43 448.02 440.27 444.46 419.16 7,672,561
Jul 14, 2014 442.81 445.69 438.19 439.68 414.65 6,882,385
Jul 11, 2014 454.97 458.08 440.55 441.85 416.70 8,891,920
Jul 10, 2014 457.28 467.00 448.50 455.89 429.94 9,300,050
Jul 9, 2014 458.08 461.69 453.74 457.60 431.55 7,451,578
Jul 8, 2014 469.05 472.94 452.59 454.90 429.01 8,742,384
Jul 7, 2014 472.25 474.08 466.77 469.60 442.87 7,009,546
Jul 4, 2014 459.45 473.99 458.68 471.77 444.92 6,478,558
Jul 3, 2014 466.31 468.60 458.77 460.14 433.95 5,787,696
Jul 2, 2014 464.94 469.67 462.65 465.51 439.01 6,146,744
Jul 1, 2014 465.03 466.56 460.34 460.82 434.59 4,826,636
Jun 30, 2014 462.90 466.31 457.17 464.21 437.78 10,328,275
Jun 27, 2014 461.74 467.91 460.46 462.70 436.36 4,612,749
Jun 26, 2014 468.60 469.46 460.23 462.61 436.27 12,240,338
Jun 25, 2014 483.52 484.30 479.18 480.48 453.13 5,282,398
Jun 24, 2014 477.74 485.88 477.74 484.53 456.95 5,945,074
Jun 23, 2014 474.08 477.69 468.14 474.52 447.51 7,384,150
Jun 20, 2014 478.15 479.75 472.82 473.85 446.88 6,427,542
Jun 19, 2014 491.00 491.43 471.61 476.41 449.29 11,563,143
Jun 18, 2014 497.40 503.64 484.89 487.68 459.92 9,606,352
Jun 17, 2014 483.73 499.82 483.73 498.33 469.97 7,912,480
Jun 16, 2014 495.57 495.57 483.29 487.09 459.36 7,185,688
Jun 13, 2014 503.02 506.08 490.40 494.61 466.45 7,323,452
Jun 12, 2014 502.22 509.05 495.61 500.21 471.74 5,883,674
Jun 11, 2014 512.03 512.03 499.45 503.84 475.16 7,582,204
Jun 10, 2014 516.80 516.80 503.09 511.25 482.15 7,880,299
Jun 9, 2014 516.60 517.83 508.41 513.24 484.02 6,748,902
Jun 6, 2014 506.27 517.97 504.76 513.12 483.92 14,659,670
Jun 5, 2014 493.05 500.55 486.54 498.27 469.90 9,987,217
Jun 4, 2014 499.52 503.71 492.03 492.60 464.56 4,413,203
Jun 3, 2014 495.25 503.80 492.53 500.78 472.27 5,437,176
Jun 2, 2014 491.34 497.51 487.02 494.75 466.58 4,403,149
May 30, 2014 496.03 498.17 484.60 486.75 459.04 8,646,942
May 29, 2014 499.45 499.87 488.41 490.79 462.85 13,829,587
May 28, 2014 498.13 505.90 495.91 497.81 469.47 5,675,907
May 27, 2014 504.25 506.54 491.50 497.37 469.06 5,636,689
May 26, 2014 517.74 521.17 491.45 503.66 474.99 8,036,792
May 23, 2014 508.16 517.51 503.80 515.43 486.09 8,283,409
May 22, 2014 496.48 509.01 495.89 503.25 474.60 9,372,590
May 21, 2014 493.67 504.23 490.88 493.01 464.94 10,995,793
May 20, 2014 515.64 516.14 491.77 493.67 465.57 11,254,544
May 19, 2014 498.77 514.20 496.89 512.05 482.90 11,898,979
May 16, 2014 4.71 Dividend
May 16, 2014 498.36 523.57 485.56 493.40 465.31 26,316,789
May 15, 2014 477.97 484.60 475.11 481.58 449.73 10,432,359
May 14, 2014 486.43 488.25 475.96 477.97 446.36 9,687,847
May 13, 2014 475.45 488.62 472.94 486.15 454.00 13,431,635
May 12, 2014 454.83 479.57 454.47 470.29 439.18 15,423,882
May 9, 2014 436.96 456.71 436.96 456.07 425.91 9,226,057
May 8, 2014 440.30 443.50 434.65 439.02 409.98 5,974,590
May 7, 2014 438.93 444.09 437.53 439.27 410.22 5,285,784
May 6, 2014 433.35 442.08 433.19 440.41 411.28 6,196,105
May 5, 2014 422.88 438.19 422.88 432.87 404.24 7,599,623
May 2, 2014 429.74 433.12 423.34 424.30 396.23 4,535,276
Apr 30, 2014 431.52 438.88 424.75 427.82 399.52 7,195,590
Apr 29, 2014 432.50 435.11 428.82 429.87 401.44 4,198,248
Apr 28, 2014 434.22 437.05 430.35 432.02 403.45 8,305,289
Apr 25, 2014 442.54 442.99 432.48 433.51 404.84 6,626,078
Apr 24, 2014 442.15 442.15 442.15 442.15 412.91 -
Apr 23, 2014 442.99 448.94 440.82 442.15 412.91 7,644,247
Apr 22, 2014 438.88 452.02 437.10 442.42 413.16 9,665,912
Apr 21, 2014 443.43 443.43 437.10 438.70 409.68 5,908,601
Apr 17, 2014 432.02 439.70 431.47 438.47 409.47 3,922,900
Apr 16, 2014 432.71 438.42 428.87 430.33 401.87 6,190,639
Apr 15, 2014 434.31 436.14 428.18 433.90 405.20 4,632,263
Apr 11, 2014 439.93 443.93 434.58 436.02 407.19 5,845,810
Apr 10, 2014 441.03 445.23 439.89 443.02 413.72 5,324,750
Apr 9, 2014 434.31 441.94 433.01 439.86 410.77 6,719,473
Apr 7, 2014 431.57 436.57 427.15 431.63 403.09 6,452,624
Apr 4, 2014 435.22 435.79 430.44 431.68 403.13 6,256,938
Apr 3, 2014 437.42 440.23 429.92 435.52 406.72 13,275,447
Apr 2, 2014 432.02 439.79 428.87 438.06 409.09 13,390,090
Apr 1, 2014 427.91 432.02 424.84 430.93 402.42 7,820,304
Mar 31, 2014 418.88 429.64 417.48 425.51 397.37 9,375,948
Mar 28, 2014 411.45 420.57 411.45 418.83 391.13 9,333,823
Mar 27, 2014 409.10 413.69 407.84 411.79 384.56 27,703,967
Mar 26, 2014 402.88 412.80 402.83 407.43 380.48 6,905,505
Mar 25, 2014 401.85 403.45 398.88 401.99 375.40 15,649,786
Mar 24, 2014 407.45 415.45 407.38 413.92 386.54 14,407,733
Mar 21, 2014 414.65 417.55 403.29 404.96 378.18 11,025,485
Mar 20, 2014 412.18 414.88 410.60 414.19 386.80 14,855,972
Mar 19, 2014 411.45 415.98 409.28 412.82 385.52 8,188,198
Mar 18, 2014 406.65 415.47 406.65 409.83 382.72 9,517,423
Mar 14, 2014 399.56 406.86 397.30 405.12 378.32 8,270,273
Mar 13, 2014 400.02 409.05 399.88 402.10 375.51 8,610,913
Mar 12, 2014 399.56 403.63 396.66 398.35 372.01 4,715,694
Mar 11, 2014 404.59 405.87 398.69 399.91 373.46 6,390,091
Mar 10, 2014 395.49 413.12 394.72 404.80 378.03 16,434,737
Mar 7, 2014 377.16 399.56 377.16 397.46 371.17 16,798,593
Mar 6, 2014 370.01 376.89 369.98 376.00 351.13 5,086,295
Mar 5, 2014 372.84 373.96 368.09 368.93 344.53 5,913,827
Mar 4, 2014 367.10 372.43 366.92 371.65 347.07 4,498,526
Mar 3, 2014 365.78 368.84 364.43 367.29 343.00 5,817,739
Feb 28, 2014 370.62 372.75 362.58 365.71 341.52 9,474,936
Feb 26, 2014 370.76 373.44 369.50 370.62 346.11 6,804,024
Feb 25, 2014 372.27 373.05 369.18 370.56 346.05 3,519,668
Feb 24, 2014 369.41 372.57 368.16 371.38 346.82 3,400,313
Feb 21, 2014 368.98 373.05 368.29 370.99 346.45 3,128,137
Feb 20, 2014 370.90 372.00 367.15 368.22 343.87 4,020,748
Feb 19, 2014 371.68 374.88 370.30 371.33 346.77 3,065,070
Feb 18, 2014 368.98 373.89 368.98 371.74 347.16 2,870,637
Feb 17, 2014 373.80 375.79 368.96 371.36 346.80 4,529,252
Feb 14, 2014 371.17 376.71 369.39 375.81 350.96 4,609,372
Feb 13, 2014 374.37 374.37 368.04 369.12 344.70 4,328,651
Feb 12, 2014 369.39 375.75 369.12 373.92 349.19 4,914,445
Feb 11, 2014 376.25 377.16 366.99 368.13 343.79 6,304,584
Feb 10, 2014 372.70 377.44 370.83 375.77 350.92 5,172,602
Feb 7, 2014 375.84 376.61 370.58 372.34 347.71 4,229,526
Feb 6, 2014 374.88 376.75 369.46 372.98 348.31 5,413,252
Feb 5, 2014 374.92 375.56 368.89 373.62 348.91 5,649,225
Feb 4, 2014 372.36 377.92 371.74 375.59 350.74 6,181,126
Feb 3, 2014 377.71 379.36 374.62 375.29 350.47 4,113,881
Jan 31, 2014 378.08 381.03 377.69 379.97 354.84 5,519,176
Jan 30, 2014 380.09 381.21 375.88 377.16 352.22 7,051,021
Jan 29, 2014 388.50 389.73 381.73 382.47 357.17 6,187,082
Jan 28, 2014 387.22 391.33 385.25 386.24 360.69 5,786,897
Jan 27, 2014 391.33 393.53 384.18 385.46 359.97 6,172,919
Jan 24, 2014 394.08 399.86 393.67 396.66 370.43 5,939,509
Jan 23, 2014 393.44 398.33 393.44 395.81 369.64 6,883,667
Jan 22, 2014 394.76 400.18 392.32 398.85 372.48 4,258,863
Jan 21, 2014 398.95 399.38 394.08 394.56 368.46 4,903,182
Jan 20, 2014 405.46 406.42 395.95 397.62 371.32 8,288,028
Jan 17, 2014 406.49 410.03 402.42 404.48 377.73 7,731,605
Jan 16, 2014 406.28 408.39 403.24 405.12 378.32 9,019,180
Jan 15, 2014 404.46 409.16 402.76 404.80 378.03 6,330,212
Jan 14, 2014 401.62 404.39 398.85 402.99 376.34 6,037,773
Jan 13, 2014 396.93 403.68 396.82 402.49 375.87 6,029,293
Jan 10, 2014 387.84 400.61 387.68 392.32 366.37 7,419,990
Jan 9, 2014 388.80 390.33 386.33 388.91 363.19 4,154,592
Jan 8, 2014 386.03 391.95 386.03 388.16 362.49 6,363,215
Jan 7, 2014 390.69 393.14 384.04 384.98 359.52 8,655,735
Jan 6, 2014 394.12 394.65 388.59 390.85 365.00 6,657,928
Jan 3, 2014 398.47 399.27 390.88 395.11 368.97 6,416,948
Jan 2, 2014 405.83 409.62 397.78 400.02 373.56 3,011,816
Jan 1, 2014 410.28 410.65 405.78 406.33 379.46 2,924,699
Dec 31, 2013 405.96 410.65 405.55 409.26 382.19 2,853,005
Dec 30, 2013 402.76 406.81 400.41 405.55 378.73 5,157,763
Dec 27, 2013 406.24 408.66 400.89 401.78 375.21 3,872,281
Dec 26, 2013 408.94 411.45 403.27 405.76 378.92 7,309,934
Dec 24, 2013 409.85 413.74 409.21 410.56 383.41 3,653,387
Dec 23, 2013 410.99 415.56 406.88 409.74 382.64 8,095,987
Dec 20, 2013 398.65 410.54 394.12 409.23 382.17 10,254,310
Dec 19, 2013 395.17 395.17 385.71 390.44 364.62 6,725,269
Dec 18, 2013 383.65 394.92 383.65 393.14 367.14 6,004,927
Dec 17, 2013 388.00 389.92 382.53 383.65 358.28 5,044,710
Dec 16, 2013 393.16 394.19 385.48 386.33 360.78 5,023,059
Dec 13, 2013 396.36 396.87 392.09 395.31 369.17 4,463,055
Dec 12, 2013 401.39 402.31 396.82 397.83 371.52 2,845,016
Dec 11, 2013 403.45 404.57 398.88 403.50 376.81 2,488,785
Dec 10, 2013 401.62 406.28 401.62 404.43 377.68 4,359,281
Dec 9, 2013 403.27 405.96 400.57 401.83 375.25 6,352,420
Dec 6, 2013 397.80 399.86 393.71 396.23 370.02 3,650,533
Dec 5, 2013 398.65 400.93 396.84 398.19 371.86 6,267,202
Dec 4, 2013 393.57 396.59 390.05 391.36 365.47 4,380,538
Dec 3, 2013 390.88 395.68 388.89 394.03 367.97 4,592,312
Dec 2, 2013 389.96 394.51 389.64 391.01 365.15 3,610,875
Nov 29, 2013 389.03 391.56 387.95 390.05 364.26 4,942,080
Nov 28, 2013 385.44 391.52 385.44 387.65 362.02 6,273,350
Nov 27, 2013 386.08 388.36 381.85 383.08 357.75 5,710,910
Nov 26, 2013 388.82 391.70 382.90 384.59 359.16 6,982,994
Nov 25, 2013 387.38 391.72 385.87 389.37 363.62 5,039,202
Nov 22, 2013 389.05 391.54 383.61 385.73 360.22 3,741,064
Nov 21, 2013 393.12 393.16 385.60 387.49 361.87 5,732,849
Nov 20, 2013 399.95 403.68 391.79 394.31 368.23 6,545,330
Nov 19, 2013 400.02 404.55 400.02 401.55 374.99 4,217,442
Nov 18, 2013 392.29 401.28 391.40 399.91 373.46 6,036,583
Nov 14, 2013 389.16 394.99 388.77 389.35 363.60 4,015,689
Nov 13, 2013 388.55 393.80 384.98 386.03 360.50 4,195,768
Nov 12, 2013 395.45 398.47 388.68 389.78 364.00 6,084,900
Nov 11, 2013 399.56 403.27 393.25 394.95 368.83 4,450,614
Nov 8, 2013 405.05 405.96 398.26 400.45 373.97 4,377,892
Nov 7, 2013 410.99 414.10 403.27 405.00 378.22 4,896,300
Nov 6, 2013 416.02 420.55 409.14 410.81 383.64 4,809,903
Nov 5, 2013 412.98 421.37 412.98 415.88 388.38 5,477,793
Nov 1, 2013 416.07 423.59 412.98 415.22 387.76 5,945,457
Oct 31, 2013 411.45 419.68 409.62 418.17 390.51 9,889,865
Oct 30, 2013 409.85 412.78 409.03 410.60 383.45 4,807,390
Oct 29, 2013 406.47 413.26 404.09 409.99 382.87 7,225,317
Oct 28, 2013 405.96 413.67 405.90 407.22 380.29 7,687,182
Oct 25, 2013 404.18 408.16 402.01 405.51 378.69 4,972,872
Oct 24, 2013 407.82 416.48 402.92 404.36 377.62 5,858,550
Oct 23, 2013 413.83 415.66 405.80 409.96 382.85 4,472,546
Oct 22, 2013 414.83 416.46 410.31 413.37 386.03 5,123,086
Oct 21, 2013 414.03 418.54 409.69 417.48 389.87 7,571,799
Oct 18, 2013 403.04 415.11 403.04 414.03 386.65 11,088,685
Oct 17, 2013 397.73 405.96 395.29 402.47 375.85 8,806,756
Oct 15, 2013 410.22 410.83 394.99 396.73 370.49 11,520,860
Oct 14, 2013 395.45 400.02 394.63 397.87 371.56 6,078,491
Oct 11, 2013 395.45 396.82 390.56 394.69 368.59 4,886,551
Oct 10, 2013 392.71 394.44 387.70 393.16 367.16 4,685,620
Oct 9, 2013 384.00 396.66 382.88 393.57 367.54 5,977,309
Oct 8, 2013 388.45 390.74 383.65 386.28 360.74 6,059,656
Oct 7, 2013 387.49 389.69 382.19 385.87 360.35 5,632,861
Oct 4, 2013 384.27 393.03 383.11 390.60 364.77 4,954,924
Oct 3, 2013 376.43 388.09 376.43 387.20 361.59 4,554,160
Oct 1, 2013 377.76 379.40 373.82 375.54 350.70 4,554,333
Sep 30, 2013 380.39 386.08 374.46 375.97 351.11 7,961,406
Sep 27, 2013 384.93 390.65 382.65 383.97 358.58 6,003,237
Sep 26, 2013 387.06 388.66 381.85 383.22 357.87 9,937,491
Sep 25, 2013 398.83 399.97 385.03 388.16 362.49 8,736,261
Sep 24, 2013 398.65 404.39 396.89 399.84 373.39 6,176,471
Sep 23, 2013 398.67 402.76 395.45 399.72 373.29 4,437,502
Sep 20, 2013 405.05 411.91 397.96 403.18 376.51 9,181,246
Sep 19, 2013 405.99 409.60 402.56 407.15 380.22 9,467,754
Sep 18, 2013 393.39 400.02 391.70 398.63 372.26 6,852,122
Sep 17, 2013 391.49 394.99 389.78 392.32 366.37 5,465,049
Sep 16, 2013 405.03 405.83 390.42 393.96 367.91 6,025,211
Sep 13, 2013 396.82 404.00 396.39 399.11 372.71 4,912,979
Sep 12, 2013 405.96 411.91 398.26 400.20 373.74 8,989,637
Sep 11, 2013 406.42 408.20 399.63 405.85 379.01 7,430,428
Sep 10, 2013 399.06 408.50 396.02 407.04 380.12 9,246,883
Sep 6, 2013 397.73 399.33 384.71 396.82 370.58 7,524,156
Sep 5, 2013 394.53 397.62 389.09 394.33 368.25 7,127,072
Sep 4, 2013 381.16 395.24 380.82 388.29 362.61 6,661,798
Sep 3, 2013 406.06 407.66 378.67 379.91 354.78 8,663,439
Sep 2, 2013 390.05 406.88 390.05 405.39 378.58 10,526,222
Aug 30, 2013 385.76 393.16 378.67 390.35 364.53 10,721,880
Aug 29, 2013 373.05 390.15 371.45 386.42 360.86 15,418,916
Aug 28, 2013 363.49 374.21 349.23 371.13 346.58 12,906,573
Aug 27, 2013 372.13 377.12 365.73 367.22 342.93 6,547,441
Aug 26, 2013 376.02 380.11 369.57 376.07 351.19 4,958,017
Aug 23, 2013 372.00 377.03 369.62 374.65 349.87 7,166,095
Aug 22, 2013 357.71 369.69 353.94 368.52 344.15 11,146,881
Aug 21, 2013 380.82 381.60 356.68 358.24 334.54 7,855,678
Aug 20, 2013 370.81 379.81 368.04 377.32 352.37 5,709,446
Aug 19, 2013 376.25 381.28 369.18 374.99 350.19 8,075,069
Aug 16, 2013 395.45 396.36 373.57 377.94 352.94 13,660,952
Aug 14, 2013 391.33 396.82 387.43 395.45 369.30 5,630,129
Aug 13, 2013 385.39 393.14 381.73 389.92 364.13 5,768,501
Aug 12, 2013 397.28 399.04 384.23 386.60 361.03 4,364,433
Aug 8, 2013 396.52 398.85 391.86 395.75 369.57 5,683,607
Aug 7, 2013 386.31 403.15 379.91 398.85 372.48 9,397,410
Aug 6, 2013 392.45 395.08 379.52 384.50 359.07 6,207,755
Aug 5, 2013 393.16 399.06 391.22 393.87 367.82 6,279,565
Aug 2, 2013 393.16 398.63 388.59 391.95 366.03 6,410,959
Aug 1, 2013 400.09 403.61 386.24 388.59 362.89 5,535,669
Jul 31, 2013 392.55 402.17 385.21 398.67 372.30 7,897,877
Jul 30, 2013 405.53 407.79 390.37 391.95 366.03 5,696,517
Jul 29, 2013 405.53 410.83 403.47 404.91 378.13 4,575,677
Jul 26, 2013 407.88 413.14 404.80 406.95 380.03 4,782,703
Jul 25, 2013 414.17 417.03 401.14 407.22 380.29 7,915,648
Jul 24, 2013 415.11 419.18 409.23 415.72 388.23 6,894,291
Jul 23, 2013 416.96 422.88 414.76 415.82 388.31 6,215,477
Jul 22, 2013 418.31 418.31 410.97 415.59 388.10 8,479,368
Jul 19, 2013 420.16 424.20 417.42 422.28 394.36 7,149,305
Jul 18, 2013 419.68 420.57 415.66 419.34 391.60 6,151,780
Jul 17, 2013 412.82 419.63 412.82 418.28 390.62 11,566,113
Jul 16, 2013 405.51 413.48 403.70 411.72 384.49 6,487,347
Jul 15, 2013 405.05 411.40 405.05 410.01 382.89 6,456,616
Jul 12, 2013 399.68 409.62 397.55 406.86 379.95 7,185,988
Jul 11, 2013 395.45 399.24 392.82 397.76 371.45 5,684,000
Jul 10, 2013 399.68 402.24 383.56 391.33 365.45 11,118,729
Jul 9, 2013 397.32 403.13 396.39 399.93 373.48 6,461,129
Jul 8, 2013 397.73 399.31 392.32 396.34 370.13 7,126,545
Jul 5, 2013 396.07 404.48 396.07 402.47 375.85 6,378,314
Jul 4, 2013 390.01 398.01 387.38 393.92 367.86 6,616,755
Jul 3, 2013 393.39 394.69 387.93 388.98 363.25 6,408,231
Jul 2, 2013 403.72 407.70 397.16 398.58 372.22 8,889,844
Jul 1, 2013 394.08 405.96 391.17 404.91 378.13 10,248,776
Jun 28, 2013 397.51 399.11 386.76 394.35 368.27 24,066,847
Jun 27, 2013 373.28 382.63 372.32 379.45 354.35 12,875,746
Jun 26, 2013 370.05 372.34 366.24 367.38 343.08 8,330,652
Jun 25, 2013 365.60 374.83 363.45 367.47 343.17 9,616,188
Jun 24, 2013 361.16 363.97 355.90 362.37 338.41 8,155,814
Jun 21, 2013 365.69 370.46 358.24 362.46 338.49 10,243,111
Jun 20, 2013 373.92 373.92 363.45 364.82 340.69 8,711,205
Jun 19, 2013 375.79 380.93 372.54 380.23 355.08 8,665,773
Jun 18, 2013 376.57 382.88 373.71 376.43 351.53 7,829,176
Jun 17, 2013 372.82 378.49 370.81 377.41 352.45 5,544,824
Jun 14, 2013 364.00 374.81 363.95 372.43 347.80 8,787,807
Jun 13, 2013 357.96 362.49 356.84 361.07 337.19 4,863,137
Jun 12, 2013 357.98 364.59 357.60 361.53 337.62 6,387,283
Jun 11, 2013 358.19 361.85 354.44 359.15 335.40 6,621,082
Jun 10, 2013 360.70 363.68 357.50 360.86 337.00 5,680,689
Jun 7, 2013 363.08 366.65 357.05 358.24 334.54 4,710,350
Jun 6, 2013 365.73 367.52 360.29 362.08 338.13 8,556,696
Jun 5, 2013 356.82 367.70 356.82 366.65 342.40 6,374,421
Jun 4, 2013 361.44 365.64 356.20 356.68 333.09 7,376,345
Jun 3, 2013 367.42 368.18 358.99 360.20 336.38 7,082,564
May 31, 2013 381.32 382.08 366.69 368.61 344.23 8,579,693
May 30, 2013 386.31 386.76 379.45 382.56 357.26 9,112,547
May 29, 2013 384.25 388.50 381.03 387.63 361.99 12,876,194
May 28, 2013 379.45 387.17 377.71 385.57 360.07 10,867,278
May 27, 2013 366.99 380.73 366.19 378.67 353.63 9,478,234
May 24, 2013 362.72 363.31 356.22 359.54 335.76 3,987,695
May 23, 2013 371.06 373.05 356.64 358.62 334.91 6,399,068
May 22, 2013 379.49 381.28 371.90 374.30 349.55 6,289,644
May 21, 2013 379.95 384.02 377.30 378.81 353.75 5,297,117
May 20, 2013 382.83 390.88 378.88 379.97 354.84 6,618,923
May 17, 2013 384.32 386.17 376.39 381.96 356.70 6,242,491
May 16, 2013 373.05 385.76 372.82 384.32 358.90 7,598,767
May 15, 2013 366.65 375.24 366.65 374.42 349.66 5,627,723
May 14, 2013 365.98 369.85 363.72 364.89 340.75 4,414,038
May 13, 2013 371.84 377.39 365.18 367.10 342.83 4,543,615
May 10, 2013 4.46 Dividend
May 10, 2013 372.45 375.11 369.94 371.65 347.07 4,540,865
May 9, 2013 378.72 380.20 372.59 374.01 345.11 4,091,269
May 8, 2013 379.49 380.77 375.81 379.29 349.98 5,929,198
May 7, 2013 375.56 382.15 374.72 378.60 349.35 8,264,934
May 6, 2013 366.74 377.14 366.74 375.61 346.59 4,679,141
May 3, 2013 367.10 373.00 363.40 365.96 337.68 6,458,567
May 2, 2013 359.97 368.93 358.14 367.06 338.70 13,618,132
Apr 30, 2013 362.83 364.20 355.29 360.34 332.50 8,774,479
Apr 29, 2013 362.58 365.23 360.45 362.37 334.37 10,484,281
Apr 26, 2013 371.68 377.16 361.02 362.26 334.27 10,426,038
Apr 25, 2013 369.21 377.89 369.21 374.72 345.76 12,960,763
Apr 23, 2013 361.85 368.38 359.36 367.42 339.03 6,178,114
Apr 22, 2013 359.33 363.31 355.81 361.05 333.15 6,395,446
Apr 18, 2013 354.99 358.97 353.23 357.32 329.71 6,896,660
Apr 17, 2013 368.41 370.12 351.65 353.71 326.38 16,052,861
Apr 16, 2013 364.36 370.30 359.06 368.00 339.56 8,887,303
Apr 15, 2013 353.41 365.71 353.41 362.81 334.77 8,092,203
Apr 12, 2013 350.65 356.77 349.73 354.46 327.08 5,674,897
Apr 11, 2013 358.42 358.92 349.34 352.52 325.28 5,714,265
Apr 10, 2013 356.64 358.40 352.75 356.32 328.78 6,095,129
Apr 9, 2013 362.12 363.72 352.52 355.20 327.75 6,540,942
Apr 8, 2013 355.72 363.15 355.68 360.89 333.00 4,439,300
Apr 5, 2013 351.56 357.69 350.97 356.64 329.08 6,494,885
Apr 4, 2013 353.16 355.65 349.37 350.90 323.78 5,957,829
Apr 3, 2013 364.73 365.28 352.48 355.01 327.58 4,660,773
Apr 2, 2013 356.68 364.13 355.81 362.94 334.90 5,555,378
Apr 1, 2013 357.05 361.53 353.76 356.02 328.51 4,163,305
Mar 28, 2013 358.88 359.31 349.46 353.34 326.04 13,256,802
Mar 26, 2013 366.88 368.02 356.59 358.12 330.45 9,732,813
Mar 25, 2013 375.15 376.41 366.76 369.96 341.38 7,029,333
Mar 22, 2013 369.53 375.33 367.72 370.58 341.95 5,938,492
Mar 21, 2013 377.16 380.73 367.90 371.49 342.79 8,330,057
Mar 20, 2013 379.17 379.36 371.84 376.11 347.05 10,089,567
Mar 19, 2013 382.47 383.56 371.17 377.16 348.02 8,985,166
Mar 18, 2013 381.73 385.62 379.81 381.41 351.94 4,011,664
Mar 15, 2013 395.33 397.46 383.24 385.69 355.89 6,396,664
Mar 14, 2013 385.85 394.74 381.85 393.19 362.81 7,395,178
Mar 13, 2013 385.03 391.61 384.11 386.31 356.46 4,700,949
Mar 12, 2013 388.82 390.65 385.64 387.61 357.66 4,276,261
Mar 11, 2013 389.55 393.44 384.04 386.08 356.25 5,284,505
Mar 8, 2013 385.39 390.74 384.02 389.19 359.11 5,065,974
Mar 7, 2013 380.02 384.71 376.73 382.42 352.87 5,264,941
Mar 6, 2013 380.32 383.29 377.94 381.85 352.34 5,389,051
Mar 5, 2013 374.46 381.48 374.46 377.78 348.59 6,579,685
Mar 4, 2013 369.80 374.08 367.97 371.49 342.79 7,474,003
Mar 1, 2013 373.05 374.19 368.25 370.49 341.86 6,953,344
Feb 28, 2013 382.74 383.81 368.36 372.06 343.32 13,833,924
Feb 27, 2013 379.45 384.45 378.15 380.04 350.68 8,854,573
Feb 26, 2013 388.45 388.45 374.30 376.48 347.39 6,737,457
Feb 25, 2013 394.99 395.43 389.05 390.58 360.40 4,939,243
Feb 22, 2013 392.48 398.65 392.25 394.35 363.88 4,862,652
Feb 21, 2013 397.28 400.84 390.26 392.80 362.45 8,107,265
Feb 20, 2013 392.23 401.78 391.61 399.93 369.03 7,436,623
Feb 19, 2013 388.13 390.88 381.39 387.86 357.89 4,838,510
Feb 18, 2013 387.68 390.69 385.48 387.45 357.51 2,655,035
Feb 15, 2013 390.83 391.97 381.32 386.67 356.79 7,195,260
Feb 14, 2013 402.31 403.88 389.05 391.36 361.12 6,142,472
Feb 13, 2013 404.14 405.96 398.88 401.85 370.80 5,266,616
Feb 12, 2013 397.09 402.47 395.54 400.23 369.30 4,864,351
Feb 11, 2013 395.45 400.02 393.44 397.00 366.33 4,164,947
Feb 8, 2013 397.71 399.56 391.79 394.79 364.28 4,792,108
Feb 7, 2013 398.47 403.22 396.98 399.06 368.23 4,271,285
Feb 6, 2013 402.51 403.63 398.10 400.32 369.39 4,938,254
Feb 5, 2013 404.14 405.00 399.11 399.91 369.01 4,854,215
Feb 4, 2013 409.64 411.91 404.18 405.37 374.05 6,848,522
Feb 1, 2013 407.50 411.36 403.95 408.71 377.13 4,076,408
Jan 31, 2013 409.92 410.54 403.72 405.35 374.03 8,366,794
Jan 30, 2013 405.74 413.00 405.74 411.18 379.40 8,820,966
Jan 29, 2013 409.16 412.36 402.35 403.61 372.42 7,719,701
Jan 28, 2013 416.64 417.46 409.16 410.33 378.62 6,700,490
Jan 25, 2013 418.88 419.38 413.78 417.03 384.80 7,044,238
Jan 24, 2013 422.88 424.41 414.65 418.56 386.22 6,719,024
Jan 23, 2013 421.55 424.62 418.86 421.99 389.38 5,850,975
Jan 22, 2013 420.59 425.48 418.56 420.62 388.12 9,332,206
Jan 21, 2013 428.87 436.59 419.70 420.57 388.07 21,978,673
Jan 18, 2013 409.16 412.80 404.89 411.54 379.74 11,377,357
Jan 17, 2013 394.12 408.50 393.05 406.88 375.44 11,058,768
Jan 16, 2013 386.79 398.15 386.79 393.78 363.35 9,775,627
Jan 15, 2013 386.83 389.41 383.11 387.29 357.36 5,193,923
Jan 14, 2013 384.48 389.96 383.56 387.47 357.53 3,530,443
Jan 11, 2013 389.73 389.96 382.31 383.97 354.31 4,025,147
Jan 10, 2013 392.13 392.68 387.22 388.61 358.59 4,619,906
Jan 9, 2013 389.69 393.09 387.97 389.83 359.70 8,535,912
Jan 8, 2013 390.92 392.29 387.63 388.89 358.84 6,986,898
Jan 7, 2013 395.77 398.19 389.41 391.61 361.35 7,653,590
Jan 4, 2013 394.03 395.27 390.21 394.01 363.56 6,653,188
Jan 3, 2013 387.95 394.08 386.12 393.51 363.10 8,633,404
Jan 2, 2013 385.85 391.33 385.19 387.65 357.70 6,720,949
Jan 1, 2013 385.85 387.04 383.61 384.34 354.64 3,415,675
Dec 31, 2012 384.16 388.50 382.56 383.81 354.16 4,865,377
Dec 28, 2012 376.48 386.76 375.59 384.13 354.45 7,275,301
Dec 27, 2012 379.59 380.36 372.64 373.82 344.94 8,050,933
Dec 26, 2012 375.79 382.15 375.79 378.65 349.39 2,911,889
Dec 24, 2012 377.44 378.24 372.86 375.20 346.21 2,852,018
Dec 21, 2012 380.82 381.51 375.88 377.28 348.13 4,701,354
Dec 20, 2012 384.91 384.91 379.22 383.04 353.44 4,788,786
Dec 19, 2012 381.83 385.41 381.30 383.79 354.14 4,359,496
Dec 18, 2012 381.51 383.77 377.62 380.09 350.72 3,998,091
Dec 17, 2012 381.51 386.03 379.91 381.35 351.88 3,623,190
Dec 14, 2012 381.51 387.13 378.76 383.68 354.03 4,475,215
Dec 13, 2012 380.64 384.48 379.63 381.39 351.92 5,801,542
Dec 12, 2012 377.16 381.64 374.58 380.64 351.23 5,061,711
Dec 11, 2012 380.36 383.27 372.36 374.90 345.93 8,126,709
Dec 10, 2012 381.55 383.08 375.45 378.67 349.41 4,088,918
Dec 7, 2012 384.50 388.45 379.65 381.55 352.07 6,594,404
Dec 6, 2012 382.17 386.69 375.79 385.80 355.99 5,767,451
Dec 5, 2012 378.65 382.69 375.15 380.64 351.23 6,758,216
Dec 4, 2012 368.54 377.48 368.48 377.03 347.89 7,639,612
Dec 3, 2012 363.45 368.93 361.05 367.56 339.16 5,160,084
Nov 30, 2012 363.93 369.39 361.16 362.85 334.82 9,122,458
Nov 29, 2012 359.33 367.56 357.80 364.96 336.76 9,807,128
Nov 27, 2012 355.22 360.25 353.85 359.70 331.91 5,404,290
Nov 26, 2012 354.26 356.34 352.48 353.69 326.36 2,271,409
Nov 23, 2012 350.19 354.67 350.19 353.73 326.40 3,734,734
Nov 22, 2012 353.41 353.71 348.09 350.12 323.07 5,243,454
Nov 21, 2012 350.42 353.80 347.95 352.57 325.32 4,306,449
Nov 20, 2012 356.91 356.91 348.45 349.89 322.86 4,717,011
Nov 19, 2012 354.42 355.79 348.06 353.98 326.63 10,361,904
Nov 16, 2012 359.97 362.37 352.48 354.37 326.99 7,178,935
Nov 15, 2012 360.64 360.64 355.24 358.69 330.98 7,626,195
Nov 12, 2012 359.26 360.89 356.13 359.63 331.84 6,330,577
Nov 9, 2012 362.69 367.33 358.88 360.09 332.26 5,297,655
Nov 8, 2012 362.53 364.96 361.05 364.18 336.04 6,207,230
Nov 7, 2012 366.65 368.16 364.82 366.12 337.83 5,209,009
Nov 6, 2012 367.56 369.12 364.02 368.22 339.77 7,725,071
Nov 5, 2012 367.40 369.82 366.58 368.54 340.07 2,533,274
Nov 2, 2012 371.22 372.54 366.88 369.37 340.83 5,773,858
Nov 1, 2012 363.45 369.76 360.57 368.98 340.47 9,189,556
Oct 31, 2012 367.17 369.09 364.82 368.25 339.79 4,711,236
Oct 30, 2012 370.30 371.13 365.34 367.22 338.84 4,668,694
Oct 29, 2012 366.81 372.32 366.81 370.85 342.20 5,493,059
Oct 25, 2012 370.35 374.28 369.02 370.49 341.86 9,028,330
Oct 23, 2012 371.90 372.50 367.93 370.28 341.67 4,746,865
Oct 22, 2012 363.54 373.48 361.94 372.86 344.05 7,082,675
Oct 19, 2012 369.25 370.53 365.44 367.01 338.65 6,324,354
Oct 18, 2012 369.05 373.05 364.36 370.90 342.24 13,300,816
Oct 17, 2012 373.07 373.69 366.44 368.09 339.65 10,457,707
Oct 16, 2012 383.52 384.00 370.30 371.42 342.73 11,085,979
Oct 15, 2012 374.42 379.40 374.42 376.27 347.20 5,590,579
Oct 12, 2012 374.33 377.80 373.07 374.37 345.45 5,313,262
Oct 11, 2012 374.42 375.79 369.98 374.85 345.89 5,928,559
Oct 10, 2012 370.76 375.93 369.12 373.05 344.22 4,690,469
Oct 9, 2012 377.39 377.94 371.72 372.73 343.93 5,800,866
Oct 8, 2012 390.67 390.67 373.16 374.60 345.66 10,446,510
Oct 5, 2012 393.12 394.08 311.95 392.16 361.86 7,857,397
Oct 4, 2012 388.84 392.66 388.18 389.92 359.79 6,313,307
Oct 3, 2012 381.48 390.17 381.39 386.81 356.92 10,951,459
Oct 1, 2012 384.02 385.07 379.11 381.05 351.61 4,356,114
Sep 28, 2012 382.65 387.63 381.44 382.74 353.17 7,058,806
Sep 27, 2012 386.40 387.68 376.82 379.38 350.07 15,210,185
Sep 26, 2012 383.11 388.45 381.21 386.19 356.35 8,328,939
Sep 25, 2012 383.11 386.21 379.56 383.91 354.24 6,919,118
Sep 24, 2012 388.59 392.16 380.71 382.35 352.81 7,452,501
Sep 21, 2012 380.82 390.74 380.36 388.73 358.69 17,967,800
Sep 20, 2012 384.34 387.81 378.65 380.59 351.18 7,655,058
Sep 18, 2012 397.83 399.52 389.19 391.15 360.93 8,648,064
Sep 17, 2012 387.72 403.04 387.72 399.45 368.58 21,215,331
Sep 14, 2012 371.68 386.63 370.10 384.82 355.09 18,156,349
Sep 13, 2012 364.86 369.62 363.13 365.34 337.12 5,838,944
Sep 12, 2012 362.76 365.60 360.91 364.86 336.67 3,886,447
Sep 11, 2012 360.93 363.84 358.05 361.62 333.68 6,829,457
Sep 10, 2012 365.73 367.26 360.77 362.10 334.12 4,388,048
Sep 7, 2012 356.00 364.13 355.90 361.96 333.99 6,910,952
Sep 6, 2012 350.33 354.12 349.28 351.20 324.06 2,651,343
Sep 5, 2012 354.42 356.57 349.37 352.54 325.30 6,589,793
Sep 4, 2012 349.25 357.12 348.45 356.41 328.87 4,377,485
Sep 3, 2012 351.10 352.00 347.47 348.84 321.89 4,895,069
Aug 31, 2012 356.59 358.60 348.68 350.37 323.30 7,390,882
Aug 30, 2012 356.48 362.01 351.38 358.14 330.47 13,622,854
Aug 29, 2012 361.62 364.59 356.73 357.57 329.94 4,421,149
Aug 28, 2012 359.72 362.94 355.93 361.25 333.34 4,387,076
Aug 27, 2012 359.33 364.00 358.19 359.95 332.14 4,577,171
Aug 24, 2012 361.96 363.22 356.00 357.55 329.92 7,558,802
Aug 23, 2012 370.56 370.94 360.22 363.22 335.15 8,330,516
Aug 22, 2012 369.94 372.82 368.34 369.30 340.76 4,374,219
Aug 21, 2012 373.05 376.66 371.36 372.25 343.49 5,528,692
Aug 17, 2012 373.92 377.12 370.14 373.09 344.27 7,165,089
Aug 16, 2012 366.67 375.72 365.32 373.12 344.29 10,816,056
Aug 14, 2012 360.20 366.65 359.79 365.53 337.28 8,254,356
Aug 13, 2012 356.36 361.16 356.36 360.32 332.47 3,091,780
Aug 10, 2012 355.52 360.70 353.92 357.55 329.92 5,339,124
Aug 9, 2012 360.66 364.09 355.06 356.66 329.10 6,375,033
Aug 8, 2012 358.90 365.28 357.76 361.53 333.59 9,185,461
Aug 7, 2012 359.36 363.88 355.56 358.30 330.62 9,835,148
Aug 6, 2012 341.98 360.89 341.98 359.36 331.59 18,692,355
Aug 3, 2012 336.02 341.96 333.98 339.47 313.24 5,471,907
Aug 2, 2012 339.26 341.78 336.82 338.10 311.97 3,987,283
Aug 1, 2012 338.42 343.29 337.66 341.39 315.01 7,215,953
Jul 31, 2012 334.46 341.09 329.62 339.95 313.68 6,739,905
Jul 30, 2012 330.53 334.55 330.01 333.55 307.78 3,481,938
Jul 27, 2012 328.70 332.27 327.40 329.62 304.15 6,733,205
Jul 26, 2012 329.57 329.57 323.06 324.66 299.57 7,008,422
Jul 25, 2012 329.34 331.24 325.57 328.82 303.41 4,374,110
Jul 24, 2012 329.62 332.29 328.41 331.22 305.62 4,017,559
Jul 23, 2012 326.87 331.81 326.10 328.70 303.30 5,110,516
Jul 20, 2012 330.21 333.21 327.81 330.37 304.84 6,203,490
Jul 19, 2012 329.25 333.69 328.25 332.73 307.02 5,840,613
Jul 18, 2012 328.25 330.01 325.59 327.24 301.95 4,276,373
Jul 17, 2012 331.35 332.79 327.93 328.86 303.45 5,698,437
Jul 16, 2012 329.16 331.06 326.90 329.32 303.87 3,653,656
Jul 13, 2012 329.16 332.13 326.87 328.47 303.09 5,686,588
Jul 12, 2012 330.03 333.64 327.83 329.71 304.23 5,033,240
Jul 11, 2012 335.31 336.75 330.07 331.74 306.11 5,968,586
Jul 10, 2012 334.39 339.22 334.10 338.17 312.04 2,987,177
Jul 9, 2012 333.27 335.47 331.95 334.55 308.70 3,899,398
Jul 6, 2012 337.39 337.39 333.50 335.95 309.99 4,629,778
Jul 5, 2012 335.99 339.40 334.67 337.71 311.61 3,902,776
Jul 4, 2012 338.30 338.30 333.21 335.67 309.74 4,673,559
Jul 3, 2012 338.28 339.51 334.33 336.63 310.62 5,147,461
Jul 2, 2012 336.25 338.67 333.80 337.11 311.07 3,415,984
Jun 29, 2012 331.49 338.71 331.49 337.32 311.26 8,385,514
Jun 28, 2012 331.17 332.73 327.63 329.11 303.68 5,951,695
Jun 27, 2012 332.09 333.55 328.25 330.30 304.78 3,854,028
Jun 26, 2012 328.02 331.67 326.62 330.76 305.20 8,042,120
Jun 25, 2012 326.51 330.51 325.50 327.42 302.12 5,557,320
Jun 22, 2012 326.21 326.83 321.64 325.05 299.93 9,565,148
Jun 21, 2012 335.56 335.56 324.77 328.57 303.18 11,304,620
Jun 20, 2012 337.39 339.65 335.10 337.11 311.07 5,156,683
Jun 19, 2012 327.79 338.03 327.79 337.14 311.09 3,902,025
Jun 18, 2012 333.89 335.79 325.50 328.66 303.26 5,017,206
Jun 15, 2012 328.47 333.64 328.47 332.25 306.57 4,968,359
Jun 14, 2012 327.33 329.53 325.07 327.49 302.19 3,739,813
Jun 13, 2012 330.19 330.97 325.69 327.47 302.17 4,975,011
Jun 12, 2012 326.87 331.90 326.60 330.51 304.97 5,980,995
Jun 11, 2012 334.97 336.66 328.29 330.19 304.68 4,977,172
Jun 8, 2012 328.25 334.60 325.64 333.59 307.82 6,358,746
Jun 7, 2012 329.64 334.60 327.45 329.73 304.25 13,972,410
Jun 6, 2012 322.05 328.25 319.33 327.29 302.00 11,626,450
Jun 5, 2012 318.19 322.76 317.78 321.18 296.37 6,642,304
Jun 4, 2012 309.50 318.64 307.86 316.70 292.23 7,134,923
Jun 1, 2012 323.38 324.34 309.98 313.27 289.07 8,960,784
May 31, 2012 4.21 Dividend
May 31, 2012 318.64 333.30 311.95 322.58 297.65 19,741,087
May 30, 2012 319.86 323.97 317.80 322.87 294.04 7,701,861
May 29, 2012 321.02 324.50 318.90 320.86 292.21 7,512,180
May 28, 2012 316.36 321.39 316.36 320.77 292.13 5,632,746
May 25, 2012 317.73 317.87 314.78 315.99 287.78 6,748,140
May 24, 2012 317.27 320.02 313.66 317.87 289.48 5,249,332
May 23, 2012 313.25 315.42 310.67 314.00 285.96 5,650,783
May 22, 2012 322.12 322.12 314.87 315.95 287.73 6,426,647
May 21, 2012 313.84 320.34 313.62 317.96 289.57 5,105,640
May 18, 2012 309.46 318.37 308.59 314.78 286.67 5,170,896
May 17, 2012 310.99 315.38 309.87 313.23 285.26 7,788,167
May 16, 2012 308.59 312.15 307.70 309.09 281.49 6,784,751
May 15, 2012 310.42 314.53 308.18 311.63 283.80 8,085,341
May 14, 2012 319.10 321.30 310.21 311.47 283.65 8,926,934
May 11, 2012 316.82 321.39 314.67 318.74 290.27 6,655,148
May 10, 2012 318.76 323.86 315.70 317.34 289.00 7,419,222
May 9, 2012 320.93 323.81 315.92 317.78 289.40 8,029,155
May 8, 2012 328.25 328.66 319.56 323.83 294.92 8,498,908
May 7, 2012 326.87 330.07 322.35 327.19 297.98 10,042,405
May 4, 2012 335.29 338.30 330.07 332.11 302.45 8,264,973
May 3, 2012 337.62 340.34 336.09 337.78 307.61 4,149,828
May 2, 2012 341.91 343.51 338.30 339.93 309.57 6,260,088
Apr 30, 2012 337.16 341.91 337.16 340.63 310.22 6,073,872
Apr 27, 2012 338.90 341.57 336.70 339.22 308.93 6,250,899
Apr 26, 2012 336.98 342.42 335.38 340.61 310.20 7,590,199
Apr 25, 2012 335.61 339.63 332.84 336.61 306.55 6,793,218
Apr 24, 2012 337.85 338.53 330.85 336.06 306.05 8,332,450
Apr 23, 2012 331.83 340.93 331.08 336.61 306.55 11,053,304
Apr 20, 2012 338.33 338.76 332.82 334.12 304.28 7,461,128
Apr 19, 2012 344.66 344.66 337.62 339.06 308.78 9,199,596
Apr 18, 2012 342.87 345.98 339.54 342.23 311.67 7,499,119
Apr 17, 2012 345.07 345.07 338.46 341.23 310.76 6,946,983
Apr 16, 2012 341.55 344.45 336.47 342.01 311.47 5,259,017
Apr 13, 2012 341.07 348.36 337.16 343.58 312.90 7,107,312
Apr 12, 2012 335.24 340.86 335.24 339.81 309.47 5,889,551
Apr 11, 2012 337.85 337.85 332.04 333.87 304.05 8,152,047
Apr 10, 2012 341.05 341.50 337.43 339.51 309.20 4,185,052
Apr 9, 2012 338.33 341.96 335.61 339.29 308.99 5,705,844
Apr 4, 2012 340.59 346.07 339.88 341.50 311.01 5,906,847
Apr 3, 2012 340.25 348.77 340.25 344.11 313.38 8,757,796
Apr 2, 2012 342.58 343.26 337.87 338.55 308.32 5,610,347
Mar 30, 2012 333.50 344.25 332.41 343.15 312.51 8,638,439
Mar 29, 2012 328.25 333.59 328.25 331.29 301.70 11,988,452
Mar 28, 2012 333.73 336.43 329.39 331.77 302.14 9,036,347
Mar 27, 2012 337.39 337.75 331.49 334.21 304.37 13,597,350
Mar 26, 2012 340.09 340.09 332.36 333.78 303.97 11,567,666
Mar 23, 2012 340.04 342.65 337.43 340.15 309.78 13,478,323
Mar 22, 2012 350.14 352.68 334.65 336.63 306.57 14,621,937
Mar 21, 2012 347.45 353.62 345.21 351.13 319.77 7,105,833
Mar 20, 2012 345.66 350.37 343.01 347.70 316.65 5,227,681
Mar 19, 2012 357.05 357.96 343.38 345.21 314.38 7,989,319
Mar 16, 2012 356.59 364.68 350.81 353.09 321.56 12,584,250
Mar 15, 2012 373.96 375.43 362.72 364.20 331.68 10,129,104
Mar 14, 2012 378.53 379.45 368.80 372.36 339.11 8,811,910
Mar 13, 2012 367.31 375.77 367.24 374.85 341.38 8,058,504
Mar 12, 2012 361.16 367.10 356.45 365.07 332.47 7,520,966
Mar 9, 2012 354.44 356.41 351.65 353.76 322.17 8,624,709
Mar 7, 2012 355.01 355.45 343.33 348.27 317.17 14,101,494
Mar 6, 2012 364.36 369.85 353.85 355.01 323.31 17,564,702
Mar 5, 2012 371.24 372.13 363.10 364.59 332.03 6,537,254
Mar 2, 2012 373.16 373.96 368.36 372.18 338.94 6,343,614
Mar 1, 2012 371.13 374.28 366.24 370.74 337.63 6,480,341
Feb 29, 2012 368.04 378.49 367.63 375.22 341.71 13,923,485
Feb 28, 2012 360.73 365.89 360.11 364.13 331.62 11,570,007
Feb 27, 2012 375.70 377.44 349.89 357.25 325.35 13,886,006
Feb 24, 2012 381.05 384.80 372.36 374.85 341.38 9,373,034
Feb 23, 2012 380.36 388.55 377.89 383.84 349.56 9,552,962
Feb 22, 2012 387.68 391.97 379.49 381.00 346.98 12,573,385
Feb 21, 2012 373.73 388.02 372.64 385.64 351.20 18,228,955
Feb 17, 2012 375.81 377.80 370.40 374.05 340.65 17,961,350
Feb 16, 2012 379.91 379.91 367.88 371.42 338.26 13,873,673
Feb 15, 2012 390.51 391.22 380.84 382.49 348.33 15,710,510
Feb 14, 2012 387.17 391.52 385.39 388.09 353.43 6,855,756
Feb 13, 2012 384.52 392.61 384.48 388.25 353.58 7,642,073
Feb 10, 2012 388.75 392.71 383.11 385.51 351.08 7,476,435
Feb 9, 2012 391.68 393.12 385.21 390.35 355.49 9,425,870
Feb 8, 2012 387.22 395.31 386.31 392.43 357.39 7,978,771
Feb 7, 2012 384.93 389.83 381.39 386.10 351.62 10,534,408
Feb 6, 2012 386.72 388.36 376.75 380.82 346.81 8,715,453
Feb 3, 2012 379.45 384.02 372.89 383.24 349.02 9,994,630
Feb 2, 2012 381.73 385.25 376.77 379.11 345.25 10,722,527
Feb 1, 2012 374.37 381.28 373.05 380.00 346.06 8,261,338
Jan 31, 2012 367.79 375.24 366.37 373.55 340.19 13,702,806
Jan 30, 2012 372.09 374.35 362.17 363.33 330.89 10,563,093
Jan 27, 2012 365.73 378.49 365.28 375.06 341.57 12,173,885
Jan 25, 2012 360.57 363.45 357.87 361.60 329.31 8,393,454
Jan 24, 2012 354.12 361.89 352.20 358.30 326.31 11,145,831
Jan 23, 2012 345.30 356.48 345.25 352.73 321.23 14,125,241
Jan 20, 2012 361.16 365.73 352.96 362.37 330.01 15,862,637
Jan 19, 2012 360.70 363.88 357.55 359.17 327.10 11,994,557
Jan 18, 2012 348.36 360.20 346.55 356.48 324.64 20,230,613
Jan 17, 2012 327.33 340.31 327.33 339.24 308.95 11,369,244
Jan 16, 2012 333.71 333.71 325.05 325.94 296.83 8,897,172
Jan 13, 2012 339.22 343.31 332.86 334.55 304.68 10,265,256
Jan 12, 2012 341.73 344.22 334.92 336.89 306.80 7,112,561
Jan 11, 2012 337.34 344.25 334.42 342.07 311.53 10,591,643
Jan 10, 2012 325.50 337.85 325.50 336.57 306.51 9,860,139
Jan 9, 2012 326.62 326.62 321.14 322.87 294.04 9,193,323
Jan 6, 2012 318.67 330.99 318.48 328.04 298.75 10,287,605
Jan 5, 2012 326.87 331.42 317.32 319.79 291.23 14,479,600
Jan 4, 2012 332.54 334.17 326.12 327.40 298.16 9,270,951
Jan 3, 2012 325.62 332.31 324.75 331.29 301.70 10,244,609
Jan 2, 2012 318.55 324.47 314.14 323.01 294.17 9,404,053
Dec 30, 2011 325.96 329.41 314.99 316.79 288.50 14,573,097
Dec 29, 2011 335.40 337.85 323.31 325.46 296.39 11,920,220
Dec 28, 2011 346.39 346.76 336.18 337.87 307.70 6,188,268
Dec 27, 2011 350.19 351.42 340.75 344.27 313.53 6,724,703
Dec 26, 2011 341.53 349.64 340.84 347.90 316.84 5,198,258
Dec 23, 2011 347.45 351.90 339.40 341.23 310.76 7,680,081
Dec 22, 2011 338.92 347.58 335.10 344.95 314.15 9,785,757
Dec 21, 2011 332.36 344.59 330.39 341.96 311.42 9,981,935
Dec 20, 2011 339.08 339.08 324.22 326.17 297.04 12,141,232
Dec 19, 2011 328.79 338.26 326.94 336.15 306.14 10,311,598
Dec 16, 2011 342.42 386.12 327.35 330.01 300.54 12,749,654
Dec 15, 2011 334.60 344.93 330.76 342.94 312.32 14,461,123
Dec 14, 2011 337.39 344.66 335.29 339.17 308.88 11,603,447
Dec 13, 2011 330.94 341.05 329.62 339.35 309.05 11,436,685
Dec 12, 2011 347.70 348.36 330.99 332.59 302.89 11,149,188
Dec 9, 2011 351.97 351.97 344.11 345.48 314.63 11,035,098
Dec 8, 2011 366.65 369.25 352.98 356.06 324.27 9,717,900
Dec 7, 2011 368.93 374.65 367.20 370.21 337.15 7,686,807
Dec 5, 2011 369.55 371.31 364.98 368.82 335.88 6,913,968
Dec 2, 2011 364.36 372.59 359.58 371.24 338.09 9,799,233
Dec 1, 2011 365.28 370.65 363.54 365.28 332.66 10,313,460
Nov 30, 2011 345.94 358.10 344.29 355.79 324.02 9,994,493
Nov 29, 2011 357.50 357.50 347.06 349.73 318.50 10,506,984
Nov 28, 2011 349.73 359.24 348.61 358.33 326.33 5,516,742
Nov 25, 2011 351.88 352.59 343.33 344.61 313.84 8,092,732
Nov 24, 2011 354.30 355.68 344.31 353.46 321.89 13,928,660
Nov 23, 2011 361.12 361.12 345.53 353.57 322.00 11,855,135
Nov 22, 2011 360.29 367.77 359.61 363.54 331.07 9,585,902
Nov 21, 2011 365.73 365.73 357.28 359.49 327.39 8,857,828
Nov 18, 2011 365.87 371.20 359.79 369.44 336.45 10,845,163
Nov 17, 2011 386.33 387.97 368.59 370.28 337.22 12,113,872
Nov 16, 2011 392.75 392.75 382.81 387.72 353.10 6,656,627
Nov 15, 2011 398.19 401.39 391.45 393.83 358.66 4,948,970
Nov 14, 2011 407.52 409.62 399.11 400.80 365.01 7,998,123
Nov 11, 2011 392.71 406.33 388.64 404.75 368.61 10,869,682
Nov 9, 2011 406.90 408.09 393.69 395.43 360.11 5,832,257
Nov 8, 2011 401.85 404.59 397.05 404.00 367.92 5,060,101
Nov 4, 2011 413.74 413.74 398.95 402.28 366.36 9,125,686
Nov 3, 2011 396.71 406.58 394.53 405.00 368.84 8,021,143
Nov 2, 2011 390.88 402.74 390.88 398.56 362.97 6,875,560
Nov 1, 2011 397.96 401.62 392.07 393.44 358.30 8,192,249
Oct 31, 2011 410.54 411.13 398.90 401.19 365.36 7,936,021
Oct 28, 2011 411.31 413.28 404.18 411.45 374.71 12,264,426
Oct 25, 2011 390.88 402.74 385.00 400.45 364.69 11,367,953
Oct 24, 2011 387.68 390.42 385.64 386.99 352.43 4,540,784
Oct 21, 2011 384.02 388.23 379.95 382.08 347.96 5,171,366
Oct 20, 2011 381.67 384.43 375.79 383.43 349.19 4,985,867
Oct 19, 2011 377.39 386.31 376.75 385.39 350.98 5,936,278
Oct 18, 2011 377.16 377.80 370.92 374.83 341.36 9,149,765
Oct 17, 2011 396.36 397.21 379.97 381.19 347.15 11,026,200
Oct 14, 2011 384.93 397.60 384.71 396.32 360.93 8,935,554
Oct 13, 2011 388.59 392.25 384.98 387.17 352.60 9,176,860
Oct 12, 2011 379.17 389.46 377.64 388.43 353.74 8,634,983
Oct 11, 2011 381.73 384.66 376.02 378.08 344.31 7,858,211
Oct 10, 2011 367.68 379.86 367.65 379.11 345.25 7,423,190
Oct 7, 2011 359.65 369.39 358.83 367.06 334.28 9,955,513
Oct 5, 2011 353.18 355.63 348.25 350.65 319.33 10,367,333
Oct 4, 2011 358.42 361.53 349.85 352.75 321.25 13,125,946
Oct 3, 2011 361.71 365.69 358.46 360.34 328.16 10,554,711
Sep 30, 2011 367.33 376.20 362.30 369.55 336.55 17,472,092
Sep 29, 2011 361.39 371.56 358.62 369.25 336.28 15,755,835
Sep 28, 2011 365.62 368.61 360.75 364.45 331.91 12,517,299
Sep 27, 2011 353.85 366.05 352.93 364.45 331.91 11,023,479
Sep 26, 2011 351.65 352.34 341.75 347.08 316.09 13,601,068
Sep 23, 2011 353.80 362.35 349.32 352.29 320.83 19,256,506
Sep 22, 2011 376.68 378.49 356.59 359.49 327.39 13,649,022
Sep 21, 2011 389.00 389.00 380.50 382.92 348.73 8,515,108
Sep 20, 2011 376.25 390.40 373.18 389.41 354.64 9,218,963
Sep 19, 2011 377.16 379.06 372.86 375.59 342.05 6,398,045
Sep 16, 2011 388.59 388.59 375.33 377.46 343.75 13,405,395
Sep 15, 2011 380.82 383.38 371.93 382.33 348.19 10,203,526
Sep 14, 2011 372.09 379.33 368.11 377.35 343.65 10,269,513
Sep 13, 2011 371.77 377.05 364.25 370.42 337.34 12,700,221
Sep 12, 2011 370.46 376.00 363.56 368.61 335.70 9,289,749
Sep 9, 2011 389.57 392.50 376.57 377.51 343.79 14,782,065
Sep 8, 2011 381.05 392.71 372.36 389.71 354.91 17,642,129
Sep 7, 2011 376.71 385.62 376.57 381.05 347.02 15,719,087
Sep 6, 2011 358.05 377.39 354.99 375.56 342.02 15,666,736
Sep 5, 2011 363.22 365.28 357.94 360.64 328.43 9,990,623
Sep 2, 2011 364.22 372.00 360.91 368.22 335.34 17,043,128
Aug 30, 2011 349.73 364.04 349.28 357.78 325.83 17,108,537
Aug 29, 2011 334.23 347.40 332.98 345.18 314.36 9,158,438
Aug 26, 2011 343.33 345.66 325.50 328.89 299.52 9,750,909
Aug 25, 2011 348.18 351.56 342.99 344.47 313.71 10,607,119
Aug 24, 2011 349.28 351.79 345.62 348.04 316.96 6,493,896
Aug 23, 2011 347.61 352.93 341.73 349.85 318.61 8,768,390
Aug 22, 2011 334.19 347.38 331.72 346.07 315.17 7,771,365
Aug 19, 2011 334.21 337.85 329.75 334.90 304.99 10,199,989
Aug 18, 2011 346.39 347.45 336.93 338.85 308.59 8,563,436
Aug 17, 2011 347.68 354.03 343.33 345.16 314.34 6,772,921
Aug 16, 2011 347.45 353.07 345.02 347.06 316.07 5,643,468
Aug 12, 2011 357.96 357.96 346.53 347.86 316.79 8,611,235
Aug 11, 2011 351.26 358.85 349.73 353.02 321.50 5,445,074
Aug 10, 2011 359.04 361.16 349.73 353.28 321.73 8,873,231
Aug 9, 2011 344.25 356.13 344.25 349.87 318.63 16,324,514
Aug 8, 2011 355.08 364.09 350.65 356.89 325.02 11,121,334
Aug 5, 2011 365.50 365.50 356.13 362.08 329.74 13,111,413
Aug 4, 2011 378.53 380.20 370.33 371.38 338.22 6,868,707
Aug 3, 2011 377.96 382.28 376.29 377.19 343.50 7,042,687
Aug 2, 2011 378.33 383.52 374.19 382.79 348.60 8,285,331
Aug 1, 2011 383.11 383.11 375.49 379.84 345.92 7,121,009
Jul 29, 2011 384.02 387.33 376.32 378.51 344.71 10,696,721
Jul 28, 2011 390.88 390.88 381.00 382.81 348.62 15,649,688
Jul 27, 2011 400.02 400.02 392.77 393.55 358.41 6,837,913
Jul 26, 2011 406.08 406.95 397.46 398.42 362.84 10,231,008
Jul 25, 2011 407.79 407.79 401.92 403.61 367.57 10,952,608
Jul 22, 2011 395.91 400.93 394.31 399.27 363.61 7,651,903
Jul 21, 2011 400.45 400.45 392.04 393.55 358.41 3,943,087
Jul 20, 2011 405.05 405.42 397.19 400.57 364.80 5,590,074
Jul 19, 2011 396.59 402.95 395.91 402.05 366.15 4,911,406
Jul 18, 2011 398.60 399.52 395.08 396.64 361.22 3,291,381
Jul 15, 2011 396.68 400.48 395.45 399.20 363.55 5,103,122
Jul 14, 2011 394.67 401.35 392.87 396.61 361.20 6,656,266
Jul 13, 2011 389.99 397.60 389.09 395.65 360.32 8,514,885
Jul 12, 2011 387.45 391.97 386.63 387.56 352.95 6,533,195
Jul 11, 2011 390.42 393.14 387.22 390.10 355.26 4,799,403
Jul 8, 2011 399.11 399.56 389.51 390.81 355.91 10,468,769
Jul 7, 2011 392.25 399.97 390.99 398.05 362.51 10,068,991
Jul 6, 2011 388.07 392.48 384.34 389.92 355.10 13,438,954
Jul 5, 2011 397.41 397.41 385.85 386.74 352.20 16,902,884
Jul 4, 2011 399.75 402.03 395.45 397.00 361.55 8,249,756
Jul 1, 2011 414.65 414.65 391.65 394.05 358.87 14,338,946
Jun 30, 2011 406.28 412.36 405.51 410.76 374.08 10,872,357
Jun 29, 2011 400.34 405.96 398.69 404.71 368.57 6,215,319
Jun 28, 2011 401.80 401.80 394.08 398.24 362.68 5,109,822
Jun 27, 2011 396.23 403.13 394.01 398.44 362.86 7,174,685
Jun 24, 2011 399.63 402.17 391.15 398.37 362.80 15,835,161
Jun 23, 2011 387.01 398.97 386.72 397.96 362.43 10,356,934
Jun 22, 2011 390.12 392.32 381.35 386.67 352.14 10,053,799
Jun 21, 2011 383.97 390.88 382.79 387.97 353.33 8,706,872
Jun 20, 2011 400.02 400.02 378.58 380.93 346.92 15,150,016
Jun 17, 2011 407.47 408.39 395.54 397.16 361.70 11,014,848
Jun 16, 2011 411.91 411.91 404.18 405.76 369.52 12,484,575
Jun 15, 2011 416.94 420.09 410.81 411.70 374.94 10,078,357
Jun 14, 2011 423.02 425.96 416.02 416.64 379.43 9,483,549
Jun 13, 2011 431.22 431.22 421.05 423.15 385.37 6,461,687
Jun 10, 2011 436.64 437.05 426.10 431.79 393.23 5,534,387
Jun 9, 2011 433.17 437.90 432.94 436.14 397.19 4,576,058
Jun 8, 2011 436.71 437.03 431.54 433.94 395.19 7,102,530
Jun 7, 2011 426.79 438.88 426.79 438.08 398.96 8,806,245
Jun 6, 2011 427.29 430.10 424.32 428.71 390.42 3,074,900
Jun 3, 2011 439.11 442.08 425.85 427.27 389.11 9,555,119
Jun 2, 2011 428.16 436.46 428.16 434.79 395.96 4,709,364
Jun 1, 2011 435.22 438.26 431.41 432.85 394.19 4,021,407
May 31, 2011 432.02 437.01 428.50 435.15 396.29 7,041,666
May 30, 2011 433.83 435.68 427.11 429.21 390.88 3,782,231
May 27, 2011 427.04 435.63 427.04 432.23 393.63 7,567,260
May 26, 2011 417.21 428.30 416.52 426.92 388.80 15,000,896
May 25, 2011 417.90 417.90 411.91 414.19 377.21 6,556,136
May 24, 2011 414.19 421.00 414.19 418.65 381.26 5,553,704
May 23, 2011 420.14 421.51 412.96 415.75 378.62 7,418,341
May 20, 2011 419.88 423.24 416.16 422.06 384.37 6,936,741
May 19, 2011 415.29 421.51 413.62 418.54 381.16 9,036,292
May 18, 2011 420.59 422.35 410.70 412.30 375.48 12,407,402
May 17, 2011 432.32 432.85 419.34 420.89 383.30 8,692,019
May 16, 2011 434.31 434.95 430.44 432.02 393.44 3,504,074
May 13, 2011 432.14 439.79 428.80 433.39 394.69 6,953,013
May 12, 2011 434.99 436.48 430.19 432.25 393.65 4,609,492
May 11, 2011 436.14 438.15 431.34 436.80 397.79 4,098,505
May 10, 2011 438.56 440.66 432.73 434.65 395.84 4,071,688
May 9, 2011 438.88 441.65 434.95 438.56 399.40 4,006,454
May 6, 2011 435.68 438.88 433.90 436.62 397.63 6,458,231
May 5, 2011 3.96 Dividend
May 5, 2011 432.02 440.50 431.41 434.29 395.50 9,791,488
May 4, 2011 432.02 437.39 429.74 433.23 390.94 5,834,116
May 3, 2011 441.21 442.26 430.22 431.52 389.39 11,014,257
May 2, 2011 449.81 451.13 439.47 441.05 397.99 6,804,772
Apr 29, 2011 445.74 451.68 444.05 449.74 405.83 7,468,178
Apr 28, 2011 453.51 453.97 443.45 444.55 401.15 17,856,160
Apr 27, 2011 459.45 461.33 448.07 450.81 406.80 12,355,121
Apr 26, 2011 461.28 461.28 456.05 457.69 413.01 8,826,205
Apr 25, 2011 463.57 466.77 459.52 461.44 416.39 9,069,499
Apr 21, 2011 473.08 477.37 470.88 475.73 429.28 7,467,200
Apr 20, 2011 464.48 471.11 460.92 469.01 423.22 5,157,706
Apr 19, 2011 459.32 465.14 456.59 462.49 417.34 6,011,479
Apr 18, 2011 465.94 477.60 457.44 461.35 416.31 7,396,871
Apr 15, 2011 465.69 468.53 459.45 466.74 421.18 7,087,137
Apr 13, 2011 458.01 468.14 455.61 467.13 421.53 9,558,282
Apr 11, 2011 463.11 466.06 458.84 459.59 414.72 5,648,289
Apr 8, 2011 476.37 480.44 466.61 468.09 422.39 5,997,869
Apr 7, 2011 477.76 478.90 473.21 476.32 429.82 5,081,830
Apr 6, 2011 477.74 481.97 475.45 477.67 431.04 4,541,635
Apr 5, 2011 481.17 484.14 475.45 478.95 432.19 5,378,398
Apr 4, 2011 475.45 482.22 470.42 480.32 433.43 6,555,865
Apr 1, 2011 479.59 487.29 471.34 473.81 427.55 9,386,285
Mar 31, 2011 472.94 482.26 472.94 479.61 432.79 15,751,482
Mar 30, 2011 469.74 474.31 468.18 472.02 425.94 6,128,714
Mar 29, 2011 466.31 471.80 466.13 467.57 421.92 9,050,996
Mar 28, 2011 469.17 473.78 463.70 468.92 423.14 9,539,763
Mar 25, 2011 468.09 470.86 461.74 469.33 423.51 7,696,220
Mar 24, 2011 464.44 467.20 458.93 461.88 416.78 5,616,964
Mar 23, 2011 457.10 464.78 455.25 463.22 418.00 5,709,993
Mar 22, 2011 453.99 459.41 453.58 457.01 412.39 4,896,786
Mar 21, 2011 456.73 457.17 448.53 452.73 408.53 7,773,389
Mar 18, 2011 473.17 473.17 451.04 453.97 409.65 20,250,943
Mar 17, 2011 475.13 479.48 469.97 471.27 425.26 6,190,895
Mar 16, 2011 477.74 482.31 474.58 478.70 431.96 10,302,560
Mar 15, 2011 456.23 479.84 452.09 474.20 427.90 28,223,695
Mar 14, 2011 453.94 466.65 453.62 465.56 420.10 14,405,633
Mar 11, 2011 447.47 454.83 444.43 453.53 409.25 7,500,219
Mar 10, 2011 453.83 453.97 448.94 450.19 406.24 4,926,911
Mar 9, 2011 452.00 459.18 442.58 454.35 410.00 16,236,627
Mar 8, 2011 447.11 453.69 447.11 450.29 406.33 6,028,844
Mar 7, 2011 445.33 449.53 440.71 446.67 403.07 5,910,662
Mar 4, 2011 450.15 454.79 447.15 449.03 405.19 7,709,978
Mar 3, 2011 445.83 450.31 442.58 446.83 403.21 9,759,342
Mar 1, 2011 445.14 453.83 442.17 452.07 407.93 6,311,229
Feb 28, 2011 443.54 454.56 438.88 440.82 397.79 11,243,714
Feb 25, 2011 448.34 449.05 436.39 441.74 398.61 7,550,708
Feb 24, 2011 455.34 456.53 438.13 440.80 397.76 16,451,825
Feb 23, 2011 450.95 458.22 450.31 455.18 410.74 15,592,249
Feb 22, 2011 453.51 461.46 447.68 450.24 406.28 44,461,471
Feb 21, 2011 427.95 439.29 427.08 437.21 394.53 12,814,930
Feb 18, 2011 437.07 440.25 426.08 427.70 385.95 7,873,969
Feb 17, 2011 433.33 436.80 428.02 436.11 393.54 7,045,717
Feb 16, 2011 428.96 434.67 428.87 431.63 389.49 5,520,775
Feb 15, 2011 418.03 431.93 416.62 430.51 388.48 13,633,210
Feb 14, 2011 414.24 419.79 408.75 418.22 377.39 15,072,974
Feb 11, 2011 411.43 418.31 405.99 416.00 375.39 10,006,173
Feb 10, 2011 417.16 420.96 404.64 411.29 371.14 14,173,901
Feb 9, 2011 415.29 428.46 413.12 417.99 377.18 19,114,011
Feb 8, 2011 427.77 427.77 416.59 418.42 377.57 9,842,666
Feb 7, 2011 423.20 429.19 418.03 424.73 383.26 7,293,176
Feb 4, 2011 433.12 433.12 417.46 420.59 379.53 10,357,671
Feb 3, 2011 424.25 433.17 418.31 431.52 389.39 8,523,864
Feb 2, 2011 416.02 424.20 414.79 421.19 380.07 14,232,858
Feb 1, 2011 422.92 424.11 406.22 409.39 369.42 18,949,436
Jan 31, 2011 415.50 424.64 412.87 420.27 379.24 12,666,225
Jan 28, 2011 432.02 432.43 412.36 417.39 376.64 16,927,851
Jan 27, 2011 441.62 442.26 429.74 430.97 388.90 14,052,576
Jan 25, 2011 446.70 450.29 437.17 438.19 395.41 10,162,777
Jan 24, 2011 454.93 455.29 440.75 444.18 400.82 11,121,356
Jan 21, 2011 445.74 453.74 444.82 451.13 407.09 9,764,338
Jan 20, 2011 446.93 446.93 436.39 443.38 400.10 20,671,652
Jan 19, 2011 456.98 459.45 445.74 448.09 404.34 11,745,778
Jan 18, 2011 459.38 460.82 452.59 454.81 410.41 7,435,763
Jan 17, 2011 458.54 460.82 453.53 456.21 411.67 7,023,259
Jan 14, 2011 463.59 470.79 456.25 457.85 413.15 9,555,904
Jan 13, 2011 470.88 475.06 462.24 464.18 418.87 12,168,209
Jan 12, 2011 466.61 473.46 458.54 471.25 425.24 11,597,500
Jan 11, 2011 475.45 479.43 456.53 463.45 418.21 10,573,547
Jan 10, 2011 487.07 489.37 466.86 472.46 426.33 9,239,207
Jan 7, 2011 494.33 497.28 483.68 487.07 439.51 8,937,553
Jan 6, 2011 492.83 498.95 491.25 496.30 447.85 10,881,590
Jan 5, 2011 493.74 498.31 489.17 491.82 443.80 12,971,621
Jan 4, 2011 484.60 493.69 483.36 492.41 444.34 11,010,939
Jan 3, 2011 486.88 487.57 481.21 482.58 435.47 5,205,628
Dec 31, 2010 483.70 487.57 481.49 484.00 436.75 4,986,716
Dec 30, 2010 481.12 482.65 478.31 480.57 433.66 7,280,876
Dec 29, 2010 479.25 482.31 478.33 479.38 432.58 5,592,255
Dec 28, 2010 482.90 484.46 476.48 479.06 432.29 4,428,674
Dec 27, 2010 483.82 488.62 480.55 482.42 435.33 2,891,024
Dec 24, 2010 481.40 486.65 480.02 484.46 437.16 4,726,498
Dec 23, 2010 483.59 486.75 480.25 484.32 437.04 7,294,968
Dec 22, 2010 490.45 491.45 479.27 482.79 435.66 7,566,070
Dec 21, 2010 484.55 491.41 483.80 490.61 442.71 8,044,876
Dec 20, 2010 477.74 488.25 477.56 483.11 435.94 7,929,050
Dec 16, 2010 483.54 484.60 475.48 483.16 435.99 7,765,394
Dec 15, 2010 481.85 486.43 473.62 481.81 434.77 10,718,013
Dec 14, 2010 476.82 484.60 476.37 482.42 435.33 10,040,566
Dec 13, 2010 468.16 478.20 461.74 476.25 429.76 8,417,229
Dec 10, 2010 451.13 470.88 447.73 468.09 422.39 13,264,650
Dec 9, 2010 468.39 472.64 447.45 450.08 406.14 15,858,091
Dec 8, 2010 468.55 469.85 462.26 466.56 421.01 8,498,667
Dec 7, 2010 466.31 475.32 466.31 471.22 425.22 11,198,986
Dec 6, 2010 464.41 470.88 463.11 466.38 420.85 8,895,129
Dec 3, 2010 463.57 468.14 456.25 459.86 414.97 9,820,635
Dec 2, 2010 456.71 463.32 454.90 462.26 417.13 12,417,070
Dec 1, 2010 450.31 455.98 449.42 452.05 407.91 9,363,414
Nov 30, 2010 457.07 461.14 448.53 450.58 406.59 15,241,834
Nov 29, 2010 443.22 458.29 439.98 456.43 411.87 11,704,548
Nov 26, 2010 450.31 452.78 438.10 439.95 397.00 15,319,681
Nov 25, 2010 458.08 458.54 444.82 447.79 404.08 14,556,401
Nov 24, 2010 456.71 465.30 450.79 455.36 410.90 9,851,927
Nov 23, 2010 459.29 459.45 445.74 455.15 410.72 16,556,913
Nov 22, 2010 458.77 464.69 455.89 462.77 417.59 9,478,376
Nov 19, 2010 473.62 473.62 451.27 455.45 410.99 12,413,240
Nov 18, 2010 479.93 479.93 463.57 472.23 426.13 11,388,399
Nov 16, 2010 484.14 484.14 469.30 471.11 425.12 9,916,654
Nov 15, 2010 487.84 488.21 474.63 482.17 435.10 8,042,466
Nov 12, 2010 493.81 497.12 483.22 485.44 438.05 9,565,951
Nov 11, 2010 505.63 508.28 491.91 493.69 445.50 6,345,029
Nov 10, 2010 505.95 510.61 502.52 503.89 454.69 5,949,530
Nov 9, 2010 508.48 512.25 501.63 506.79 457.31 7,705,028
Nov 8, 2010 509.24 511.57 503.13 508.30 458.68 11,182,056
Nov 4, 2010 492.78 506.08 491.45 505.19 455.87 12,155,909
Nov 3, 2010 494.65 495.98 485.81 487.02 439.47 9,969,996
Nov 2, 2010 500.78 500.78 489.31 491.39 443.41 10,180,337
Nov 1, 2010 512.48 514.27 497.97 499.77 450.98 15,254,643
Oct 29, 2010 497.26 506.17 493.97 501.17 452.24 14,861,327
Oct 28, 2010 502.61 503.29 491.27 494.65 446.36 18,094,010
Oct 27, 2010 501.97 507.45 495.23 499.57 450.80 10,973,281
Oct 26, 2010 498.72 503.32 496.99 502.36 453.31 7,722,092
Oct 25, 2010 497.40 503.75 496.48 498.47 449.81 9,009,575
Oct 22, 2010 496.23 500.05 491.16 494.56 446.28 9,813,639
Oct 21, 2010 480.94 497.33 479.66 494.49 446.22 18,636,572
Oct 20, 2010 475.18 486.61 474.54 479.77 432.93 9,116,418
Oct 19, 2010 486.88 488.57 475.11 477.46 430.85 9,289,808
Oct 18, 2010 476.48 486.86 472.37 478.86 432.11 11,104,657
Oct 15, 2010 484.60 488.25 473.44 475.61 429.18 5,800,986
Oct 14, 2010 491.45 494.43 481.94 484.14 436.87 12,207,354
Oct 13, 2010 482.81 491.00 482.17 490.56 442.67 11,983,653
Oct 12, 2010 488.25 488.89 478.26 482.58 435.47 6,989,939
Oct 11, 2010 482.77 490.20 481.44 488.80 441.08 12,898,438
Oct 8, 2010 478.52 482.22 471.13 479.86 433.02 10,432,670
Oct 7, 2010 477.72 482.65 472.02 475.06 428.68 15,773,879
Oct 6, 2010 470.88 478.65 469.49 477.72 431.08 14,068,843
Oct 5, 2010 464.48 471.70 461.28 468.07 422.37 11,469,492
Oct 4, 2010 464.00 468.96 464.00 465.33 419.90 10,581,528
Oct 1, 2010 453.51 461.74 452.59 460.78 415.79 9,552,017
Sep 30, 2010 458.08 458.08 447.15 451.34 407.27 14,490,849
Sep 29, 2010 457.17 461.28 454.88 456.71 412.12 8,895,020
Sep 28, 2010 460.96 462.65 453.97 456.48 411.91 9,841,253
Sep 27, 2010 460.82 466.26 459.50 461.83 416.74 8,232,688
Sep 24, 2010 457.17 461.28 453.55 457.92 413.21 11,334,537
Sep 23, 2010 466.33 468.14 455.34 456.09 411.56 11,515,245
Sep 22, 2010 472.71 477.14 464.02 466.33 420.80 12,936,312
Sep 21, 2010 476.37 479.34 468.62 473.24 427.03 10,675,962
Sep 20, 2010 470.42 477.26 466.81 476.09 429.61 15,209,883
Sep 17, 2010 459.45 471.52 459.45 469.67 423.82 15,977,571
Sep 16, 2010 462.70 464.18 455.89 457.33 412.68 9,270,489
Sep 15, 2010 452.14 465.72 452.14 463.52 418.27 16,777,347
Sep 14, 2010 455.11 458.54 450.01 451.75 407.65 9,736,477
Sep 13, 2010 444.37 455.11 441.33 453.74 409.44 13,737,154
Sep 9, 2010 440.23 442.17 436.69 438.22 395.43 5,057,154
Sep 8, 2010 436.64 441.03 435.22 438.70 395.87 5,816,429
Sep 7, 2010 436.59 443.31 435.68 439.93 396.98 14,189,854
Sep 6, 2010 425.60 437.83 421.64 435.52 393.00 16,964,176
Sep 3, 2010 429.74 430.47 422.51 423.20 381.88 7,220,152
Sep 2, 2010 432.02 432.78 427.91 428.57 386.73 8,849,642
Sep 1, 2010 422.90 431.47 421.05 428.00 386.21 13,943,405
Aug 31, 2010 431.86 434.29 418.31 420.23 379.20 23,302,519
Aug 30, 2010 435.27 441.07 432.02 433.37 391.06 5,954,300
Aug 27, 2010 438.38 439.29 432.73 434.13 391.74 12,157,935
Aug 26, 2010 443.45 444.82 436.62 437.26 394.57 13,917,419
Aug 25, 2010 443.45 447.04 441.39 442.45 399.25 9,310,236
Aug 24, 2010 446.61 448.48 442.22 444.55 401.15 9,638,080
Aug 23, 2010 453.53 453.53 446.01 446.61 403.00 6,771,714
Aug 20, 2010 446.74 454.15 444.59 451.98 407.85 10,498,097
Aug 19, 2010 440.57 450.26 440.57 446.74 403.13 10,331,473
Aug 18, 2010 444.82 446.65 438.13 440.98 397.93 12,429,663
Aug 17, 2010 448.02 450.29 443.45 443.75 400.43 7,394,371
Aug 16, 2010 448.02 453.46 445.74 446.61 403.00 7,014,387
Aug 13, 2010 443.68 454.33 443.68 447.61 403.91 15,256,098
Aug 12, 2010 448.02 449.51 443.45 444.64 401.23 12,455,177
Aug 11, 2010 452.50 454.83 448.07 449.51 405.62 10,958,634
Aug 10, 2010 453.05 458.26 450.90 451.63 407.54 9,994,860
Aug 9, 2010 457.17 459.91 453.51 454.24 409.89 11,126,809
Aug 6, 2010 461.24 461.78 456.48 457.21 412.57 9,977,958
Aug 5, 2010 466.29 468.00 459.48 460.39 415.44 9,154,011
Aug 4, 2010 469.97 471.34 462.90 464.50 419.15 9,159,116
Aug 3, 2010 465.92 471.29 463.57 469.85 423.98 10,052,086
Aug 2, 2010 464.48 467.13 462.38 463.82 418.54 6,338,458
Jul 30, 2010 464.00 466.47 460.48 461.58 416.51 9,621,036
Jul 29, 2010 470.20 470.20 460.82 461.81 416.72 23,140,795
Jul 28, 2010 485.97 490.84 465.40 466.88 421.30 26,463,557
Jul 27, 2010 484.07 485.12 480.53 481.62 434.60 6,066,712
Jul 26, 2010 486.20 487.98 480.14 481.44 434.44 4,556,864
Jul 23, 2010 486.40 489.58 483.13 484.80 437.47 6,895,010
Jul 22, 2010 483.86 484.98 478.93 484.14 436.87 7,939,917
Jul 21, 2010 484.09 485.97 482.61 483.86 436.63 4,912,356
Jul 20, 2010 483.22 487.29 479.61 481.37 434.38 3,422,546
Jul 19, 2010 483.73 487.29 481.76 482.79 435.66 4,904,267
Jul 16, 2010 489.65 491.00 484.60 485.94 438.50 4,389,769
Jul 15, 2010 490.06 494.15 488.30 490.75 442.83 6,938,625
Jul 14, 2010 493.74 500.35 487.91 489.37 441.60 7,985,099
Jul 13, 2010 483.34 492.71 483.34 491.13 443.18 7,521,642
Jul 12, 2010 484.60 488.23 480.96 482.88 435.74 6,281,807
Jul 9, 2010 486.40 487.34 481.65 483.52 436.32 6,487,454
Jul 8, 2010 484.60 488.96 482.42 483.27 436.09 5,988,955
Jul 7, 2010 491.00 491.36 480.48 481.65 434.62 6,869,289
Jul 6, 2010 487.11 494.61 487.11 490.95 443.02 4,627,505
Jul 5, 2010 489.17 490.61 485.83 488.39 440.71 3,199,756
Jul 2, 2010 491.91 495.55 487.02 488.69 440.98 5,474,392
Jul 1, 2010 495.57 496.64 487.57 492.03 443.99 6,655,452
Jun 30, 2010 484.60 500.12 483.45 498.24 449.60 13,318,805
Jun 29, 2010 498.77 498.77 486.52 488.00 440.36 7,106,988
Jun 28, 2010 491.00 499.23 486.95 498.38 449.72 15,736,324
Jun 25, 2010 480.02 488.25 476.82 485.94 438.50 10,162,711
Jun 24, 2010 484.14 487.25 478.79 480.96 434.01 9,402,631
Jun 23, 2010 484.46 488.03 481.85 484.00 436.75 5,829,595
Jun 22, 2010 485.97 491.36 483.20 486.33 438.85 6,454,431
Jun 21, 2010 485.05 489.95 485.05 487.18 439.62 5,896,453
Jun 18, 2010 493.83 498.22 480.28 482.01 434.95 19,138,967
Jun 17, 2010 486.10 492.37 483.82 489.81 441.99 10,523,902
Jun 16, 2010 489.17 490.38 482.36 483.66 436.44 5,916,535
Jun 15, 2010 486.97 489.12 480.07 487.39 439.80 9,496,418
Jun 14, 2010 482.26 489.17 479.61 486.20 438.73 7,946,479
Jun 11, 2010 468.60 480.41 466.77 478.38 431.68 11,653,534
Jun 10, 2010 461.74 465.14 460.44 464.18 418.87 6,981,454
Jun 9, 2010 457.26 464.02 457.17 460.39 415.44 7,621,243
Jun 8, 2010 461.60 462.97 454.93 455.52 411.05 7,613,353
Jun 7, 2010 464.02 464.02 457.17 460.71 415.73 6,751,688
Jun 4, 2010 471.34 473.62 467.43 471.43 425.40 7,044,011
Jun 3, 2010 466.26 474.54 466.26 471.25 425.24 8,553,479
Jun 2, 2010 464.02 466.77 458.70 462.22 417.09 9,864,124
Jun 1, 2010 476.96 477.74 459.04 461.99 416.89 9,733,065
May 31, 2010 470.95 479.34 470.31 478.01 431.35 8,274,405
May 28, 2010 470.86 475.00 463.80 473.92 427.65 8,767,644
May 27, 2010 462.20 469.83 457.90 467.34 421.71 13,702,550
May 26, 2010 454.83 461.74 453.05 460.85 415.85 6,863,284
May 25, 2010 468.60 468.60 449.28 450.61 406.61 12,622,967
May 24, 2010 465.40 479.54 464.69 467.52 421.88 12,363,151
May 21, 2010 452.55 457.10 446.24 455.13 410.70 9,583,703
May 20, 2010 457.62 463.11 454.31 457.14 412.51 9,288,640
May 19, 2010 464.94 465.28 454.93 456.55 411.98 13,048,740
May 18, 2010 466.31 472.46 460.73 466.58 421.03 7,722,595
May 17, 2010 473.03 473.03 461.28 464.73 419.36 10,305,904
May 14, 2010 488.12 489.63 473.17 477.12 430.54 9,080,847
May 13, 2010 485.51 499.87 485.51 489.99 442.15 5,973,849
May 12, 2010 491.93 498.06 486.45 495.09 446.75 7,647,150
May 11, 2010 497.85 497.85 486.13 488.16 440.50 13,162,744
May 10, 2010 3.47 Dividend
May 10, 2010 480.48 494.65 475.45 493.47 445.29 19,025,422
May 7, 2010 446.19 484.60 446.19 472.16 422.94 36,031,842
May 6, 2010 466.22 467.82 459.00 460.76 412.72 11,931,724
May 5, 2010 461.74 467.93 458.68 466.61 417.96 7,488,285
May 4, 2010 468.23 475.00 463.34 466.84 418.17 8,674,391
May 3, 2010 469.05 472.07 465.44 468.02 419.23 6,267,622
Apr 30, 2010 475.45 478.74 470.88 472.53 423.26 7,910,509
Apr 29, 2010 468.14 475.41 465.92 473.19 423.86 11,723,522
Apr 28, 2010 481.83 481.83 462.65 465.05 416.57 20,055,145
Apr 27, 2010 485.97 488.25 482.31 485.17 434.59 6,985,098
Apr 26, 2010 493.74 501.88 486.20 489.74 438.68 8,326,076
Apr 23, 2010 493.74 501.05 493.74 497.49 445.62 11,617,582
Apr 22, 2010 480.25 500.09 480.05 491.80 440.52 12,799,174
Apr 21, 2010 489.17 490.86 479.18 481.90 431.66 9,593,774
Apr 20, 2010 489.10 493.63 482.01 486.06 435.39 8,374,275
Apr 19, 2010 493.65 493.65 480.48 485.42 434.81 8,194,594
Apr 16, 2010 496.53 500.60 489.69 495.68 444.01 9,096,861
Apr 15, 2010 514.31 518.84 496.96 498.63 446.65 12,143,459
Apr 13, 2010 515.68 518.43 508.05 512.44 459.01 6,985,640
Apr 12, 2010 523.46 523.46 513.24 515.39 461.65 6,349,892
Apr 9, 2010 506.63 517.06 506.63 514.17 460.57 8,413,259
Apr 8, 2010 517.97 519.57 503.57 505.88 453.14 7,361,714
Apr 7, 2010 514.31 525.60 513.44 516.46 462.62 10,109,287
Apr 6, 2010 515.68 517.97 512.12 513.49 459.96 6,240,918
Apr 5, 2010 501.28 516.44 501.28 514.72 461.06 9,956,467
Apr 1, 2010 492.83 502.20 492.37 499.25 447.20 6,259,988
Mar 31, 2010 499.64 500.60 489.76 491.11 439.91 10,823,854
Mar 30, 2010 501.05 505.49 495.11 497.47 445.60 9,469,397
Mar 29, 2010 504.57 507.43 498.77 499.82 447.71 10,124,892
Mar 26, 2010 501.51 507.91 500.67 503.09 450.64 9,037,758
Mar 25, 2010 501.05 501.51 492.55 498.97 446.95 11,483,944
Mar 23, 2010 492.80 500.12 492.35 498.95 446.93 10,002,772
Mar 22, 2010 485.51 502.43 485.51 490.97 439.79 10,234,241
Mar 19, 2010 493.19 501.28 489.24 499.25 447.20 9,868,873
Mar 18, 2010 491.00 494.47 486.47 492.35 441.02 7,646,212
Mar 17, 2010 491.36 494.88 487.25 489.03 438.05 10,799,736
Mar 16, 2010 471.80 489.99 470.42 488.23 437.33 16,999,358
Mar 15, 2010 467.22 471.77 463.16 469.99 420.99 9,065,850
Mar 12, 2010 464.02 472.25 463.57 467.04 418.35 11,166,626
Mar 11, 2010 461.74 466.31 460.37 464.69 416.24 7,291,886
Mar 10, 2010 454.88 465.81 452.27 461.17 413.09 12,403,587
Mar 9, 2010 460.14 462.56 451.70 452.75 405.55 8,729,760
Mar 8, 2010 466.86 469.51 458.08 459.04 411.18 5,970,649
Mar 5, 2010 467.22 469.05 459.50 461.65 413.52 5,887,252
Mar 4, 2010 475.45 475.45 460.82 463.57 415.24 10,390,609
Mar 3, 2010 451.68 469.97 451.68 468.50 419.66 13,311,983
Mar 2, 2010 450.31 456.71 447.75 449.49 402.62 9,105,298
Feb 26, 2010 442.99 454.88 441.74 447.54 400.88 11,289,616
Feb 25, 2010 448.07 450.31 438.49 440.30 394.39 9,477,031
Feb 24, 2010 443.45 450.63 441.92 447.47 400.82 6,243,794
Feb 23, 2010 445.28 449.39 443.45 445.90 399.41 6,488,467
Feb 22, 2010 455.02 457.17 443.45 447.09 400.47 6,346,022
Feb 19, 2010 454.88 454.88 446.72 449.49 402.62 8,877,267
Feb 18, 2010 470.88 474.70 454.88 456.16 408.60 9,917,057
Feb 17, 2010 468.60 474.45 467.25 472.05 422.83 7,815,061
Feb 16, 2010 461.78 466.77 459.45 465.28 416.77 5,034,128
Feb 15, 2010 469.51 469.51 460.64 461.74 413.60 6,749,308
Feb 11, 2010 452.25 466.22 451.91 464.09 415.71 11,725,051
Feb 10, 2010 457.12 457.12 448.94 450.35 403.40 9,130,623
Feb 9, 2010 454.31 456.25 449.26 454.08 406.74 7,146,015
Feb 8, 2010 450.31 459.16 445.74 454.58 407.19 12,947,466
Feb 5, 2010 445.74 460.71 445.74 448.80 402.01 14,941,438
Feb 4, 2010 474.54 474.54 463.57 465.92 417.35 5,987,301
Feb 3, 2010 471.38 479.29 471.38 472.69 423.41 7,526,133
Feb 2, 2010 480.94 482.93 468.18 469.65 420.68 8,624,499
Feb 1, 2010 474.31 482.31 473.42 477.92 428.10 6,066,432
Jan 29, 2010 472.21 480.85 465.44 478.29 428.42 11,666,521
Jan 28, 2010 475.45 478.40 468.60 474.15 424.72 16,611,729
Jan 27, 2010 472.71 480.02 466.31 469.76 420.79 12,421,742
Jan 25, 2010 479.86 482.04 473.94 476.39 426.72 6,696,638
Jan 22, 2010 475.91 489.63 470.65 481.78 431.56 19,934,782
Jan 21, 2010 491.45 492.37 480.14 481.88 431.64 9,305,660
Jan 20, 2010 500.60 501.56 490.08 492.60 441.24 9,665,512
Jan 19, 2010 502.88 505.65 494.95 496.03 444.31 6,532,333
Jan 18, 2010 506.08 510.40 499.20 502.65 450.25 7,086,096
Jan 15, 2010 514.68 520.67 505.19 507.80 454.86 9,383,308
Jan 14, 2010 496.48 514.22 496.48 512.80 459.34 12,272,814
Jan 13, 2010 497.40 499.23 488.53 497.67 445.79 7,680,088
Jan 12, 2010 500.60 519.94 492.37 495.73 444.05 16,395,254
Jan 11, 2010 518.75 525.60 480.02 494.43 442.88 94,324,821
Jan 8, 2010 506.54 509.19 501.05 504.32 451.74 7,555,074
Jan 7, 2010 497.40 509.74 492.83 505.65 452.93 13,098,960
Jan 6, 2010 493.69 500.37 489.47 497.40 445.54 11,845,880
Jan 5, 2010 525.70 525.70 487.07 489.49 438.46 10,696,412
Jan 4, 2010 498.81 498.81 467.16 491.68 440.42 38,323,043

Related Tickers

IOC.NS Indian Oil Corporation Limited
168.10
-1.64%
 
BPCL.NS Bharat Petroleum Corporation Limited
593.00
-1.73%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
483.10
-1.82%
 
PETRONET.NS Petronet LNG Limited
295.40
-0.86%
 
CASTROLIND.NS Castrol India Limited
208.35
+0.10%
 
IOC.BO Indian Oil Corporation Limited
168.15
-1.58%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
224.55
+0.60%
 
AEGISCHEM.NS Aegis Logistics Limited
537.75
+5.22%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
482.85
-1.87%
 
BPCL.BO Bharat Petroleum Corporation Limited
592.95
-1.82%