NasdaqGS - Delayed Quote USD

Starbucks Corporation (SBUX)

87.84 -0.91 (-1.03%)
At close: April 25 at 4:00 PM EDT
87.80 -0.04 (-0.05%)
After hours: April 25 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2020 106.00 107.14 105.62 106.98 100.08 3,566,300
Dec 30, 2020 105.99 106.62 105.78 105.97 99.14 3,654,100
Dec 29, 2020 104.89 105.78 104.47 105.63 98.82 4,780,900
Dec 28, 2020 102.92 104.38 102.31 104.34 97.61 5,055,200
Dec 24, 2020 102.30 102.36 101.68 102.01 95.43 1,949,200
Dec 23, 2020 102.29 102.69 101.97 102.06 95.48 3,817,300
Dec 22, 2020 102.12 103.17 101.89 102.41 95.81 4,302,700
Dec 21, 2020 101.22 103.15 100.02 102.94 96.30 7,175,900
Dec 18, 2020 103.33 104.11 102.95 103.28 96.62 10,215,000
Dec 17, 2020 103.55 104.04 102.61 103.21 96.56 4,535,700
Dec 16, 2020 104.10 104.80 102.72 103.27 96.61 6,409,300
Dec 15, 2020 104.24 104.86 103.78 104.18 97.46 5,195,200
Dec 14, 2020 103.83 104.71 103.25 103.32 96.66 5,156,200
Dec 11, 2020 104.41 104.78 102.33 103.00 96.36 6,262,600
Dec 10, 2020 103.51 106.09 102.75 105.39 98.60 12,939,200
Dec 9, 2020 101.94 102.21 100.10 100.40 93.93 6,629,900
Dec 8, 2020 100.37 101.57 100.01 101.21 94.68 3,911,300
Dec 7, 2020 102.01 102.22 100.69 101.41 94.87 4,514,800
Dec 4, 2020 101.35 102.94 101.07 102.28 95.69 6,952,700
Dec 3, 2020 99.02 101.00 98.97 100.11 93.66 6,264,100
Dec 2, 2020 98.51 99.04 98.21 98.91 92.53 3,377,900
Dec 1, 2020 99.00 99.26 98.25 98.82 92.45 4,970,000
Nov 30, 2020 98.20 98.29 96.96 98.02 91.70 5,197,300
Nov 27, 2020 98.48 98.98 98.28 98.66 92.30 2,169,700
Nov 25, 2020 98.50 98.54 97.94 98.20 91.87 4,027,100
Nov 24, 2020 97.51 98.72 97.40 98.30 91.96 6,319,900
Nov 23, 2020 97.62 97.86 96.42 96.88 90.63 4,803,200
Nov 20, 2020 97.42 97.54 96.95 97.01 90.76 4,609,700
Nov 19, 2020 97.24 97.92 96.86 97.76 91.46 4,252,300
Nov 18, 2020 98.63 99.33 97.91 97.91 91.60 6,039,500
Nov 17, 2020 97.21 98.78 96.81 98.60 92.24 8,722,300
Nov 16, 2020 96.79 97.81 96.02 97.78 91.48 9,371,300
Nov 13, 2020 94.38 95.59 93.70 95.56 89.40 5,516,100
Nov 12, 2020 94.66 94.76 92.66 93.53 87.50 7,058,400
Nov 11, 2020 94.11 95.83 94.02 95.04 88.91 8,296,500
Nov 10, 2020 0.45 Dividend
Nov 10, 2020 93.74 95.27 93.14 93.92 87.86 10,474,700
Nov 9, 2020 97.32 97.65 95.64 95.88 89.28 16,225,800
Nov 6, 2020 90.15 91.20 89.78 90.65 84.41 6,626,100
Nov 5, 2020 90.69 91.16 89.90 90.62 84.38 6,169,700
Nov 4, 2020 88.90 91.29 88.74 89.79 83.61 10,509,400
Nov 3, 2020 86.78 89.06 86.18 88.39 82.30 6,910,400
Nov 2, 2020 87.54 87.77 85.45 85.97 80.05 8,904,900
Oct 30, 2020 87.75 88.39 85.63 86.96 80.97 11,400,700
Oct 29, 2020 87.17 89.11 86.61 88.30 82.22 8,440,000
Oct 28, 2020 88.65 88.95 86.61 87.17 81.17 12,738,800
Oct 27, 2020 89.48 90.35 89.17 90.05 83.85 8,027,500
Oct 26, 2020 90.03 91.13 88.65 89.66 83.49 7,756,400
Oct 23, 2020 89.80 90.96 89.44 90.80 84.55 7,811,500
Oct 22, 2020 88.02 89.38 87.70 89.36 83.21 4,257,800
Oct 21, 2020 88.38 89.16 88.19 88.27 82.19 4,119,200
Oct 20, 2020 88.68 89.72 88.04 88.51 82.41 4,939,700
Oct 19, 2020 88.70 89.57 87.36 87.60 81.57 5,426,600
Oct 16, 2020 89.39 89.63 88.44 88.52 82.42 4,721,300
Oct 15, 2020 88.16 88.87 87.67 88.83 82.71 5,002,200
Oct 14, 2020 90.17 90.60 88.56 89.31 83.16 4,760,700
Oct 13, 2020 90.58 90.85 89.77 90.16 83.95 5,732,000
Oct 12, 2020 90.46 91.10 89.93 90.78 84.53 5,909,100
Oct 9, 2020 89.80 90.33 89.58 90.01 83.81 6,197,700
Oct 8, 2020 88.46 89.61 88.41 89.53 83.36 4,958,800
Oct 7, 2020 87.82 88.98 87.44 88.45 82.36 5,179,300
Oct 6, 2020 88.65 89.28 86.80 87.01 81.02 7,951,100
Oct 5, 2020 87.27 88.68 87.20 88.47 82.38 7,004,800
Oct 2, 2020 85.15 87.13 85.09 86.57 80.61 5,602,300
Oct 1, 2020 87.04 87.45 86.20 86.74 80.77 7,241,200
Sep 30, 2020 86.63 87.16 85.47 85.92 80.00 10,134,400
Sep 29, 2020 86.25 86.25 84.63 84.80 78.96 4,064,000
Sep 28, 2020 85.52 86.24 84.99 86.07 80.14 5,976,200
Sep 25, 2020 82.53 84.69 82.22 84.30 78.49 5,981,500
Sep 24, 2020 82.63 84.14 81.92 83.04 77.32 4,881,500
Sep 23, 2020 84.38 84.90 82.82 82.99 77.27 6,414,700
Sep 22, 2020 84.05 84.39 83.18 83.95 78.17 4,465,000
Sep 21, 2020 82.86 83.95 81.75 83.89 78.11 7,188,800
Sep 18, 2020 86.81 87.24 84.60 84.95 79.10 10,113,400
Sep 17, 2020 87.05 87.32 85.36 86.75 80.78 7,386,600
Sep 16, 2020 88.00 89.43 87.75 88.38 82.29 7,146,400
Sep 15, 2020 87.18 88.25 87.17 87.71 81.67 8,361,900
Sep 14, 2020 85.75 87.06 85.64 86.63 80.66 5,535,800
Sep 11, 2020 84.95 85.85 84.15 85.27 79.40 7,103,300
Sep 10, 2020 85.80 87.07 84.53 84.88 79.03 7,552,000
Sep 9, 2020 85.93 86.83 84.46 85.86 79.95 6,928,700
Sep 8, 2020 85.27 87.58 84.77 85.41 79.53 11,083,100
Sep 4, 2020 87.09 87.78 85.31 86.27 80.33 10,349,400
Sep 3, 2020 88.60 88.98 85.69 86.48 80.52 11,036,600
Sep 2, 2020 86.51 88.75 86.29 88.35 82.27 11,378,900
Sep 1, 2020 84.70 86.09 84.23 86.05 80.12 8,166,100
Aug 31, 2020 84.63 85.36 84.03 84.47 78.65 6,401,600
Aug 28, 2020 83.79 85.29 83.43 85.00 79.15 9,303,900
Aug 27, 2020 82.75 83.64 82.50 83.41 77.67 9,099,200
Aug 26, 2020 82.42 82.75 81.88 82.41 76.73 7,934,300
Aug 25, 2020 80.06 83.07 79.79 82.72 77.02 17,659,500
Aug 24, 2020 77.71 79.14 77.25 78.68 73.26 5,867,400
Aug 21, 2020 76.94 77.27 76.69 77.07 71.76 5,594,100
Aug 20, 2020 77.03 77.65 76.46 77.22 71.90 5,099,500
Aug 19, 2020 79.18 79.39 77.43 77.63 72.28 6,840,600
Aug 18, 2020 79.15 79.36 78.35 78.99 73.55 5,272,700
Aug 17, 2020 78.60 78.96 78.12 78.95 73.51 5,360,400
Aug 14, 2020 78.54 78.93 78.02 78.37 72.97 3,771,300
Aug 13, 2020 78.92 79.64 78.84 79.02 73.58 4,383,400
Aug 12, 2020 79.59 79.69 78.67 79.29 73.83 5,378,000
Aug 11, 2020 78.27 79.98 78.00 78.87 73.44 10,238,500
Aug 10, 2020 75.82 77.67 75.81 77.47 72.14 6,604,300
Aug 7, 2020 75.48 75.93 75.21 75.79 70.57 6,569,300
Aug 6, 2020 0.41 Dividend
Aug 6, 2020 75.20 75.92 74.94 75.66 70.45 6,764,800
Aug 5, 2020 75.35 75.99 75.33 75.78 70.18 7,780,800
Aug 4, 2020 75.37 75.49 74.76 75.13 69.58 12,792,400
Aug 3, 2020 76.48 76.60 75.44 75.50 69.92 7,138,300
Jul 31, 2020 76.24 76.54 75.48 76.53 70.87 7,423,800
Jul 30, 2020 76.63 76.98 75.40 76.64 70.98 7,889,800
Jul 29, 2020 77.56 78.49 76.90 77.42 71.70 15,261,100
Jul 28, 2020 76.30 76.39 74.56 74.64 69.12 12,273,400
Jul 27, 2020 75.89 76.71 75.54 76.46 70.81 6,771,100
Jul 24, 2020 75.28 76.00 75.11 75.78 70.18 5,673,400
Jul 23, 2020 76.88 77.07 74.90 75.36 69.79 7,795,100
Jul 22, 2020 75.52 77.33 75.12 77.24 71.53 9,213,100
Jul 21, 2020 75.78 76.80 75.27 75.44 69.86 10,637,500
Jul 20, 2020 74.16 75.22 73.63 74.96 69.42 8,832,700
Jul 17, 2020 74.43 74.55 73.21 74.16 68.68 6,087,500
Jul 16, 2020 74.90 75.14 73.68 74.39 68.89 6,649,300
Jul 15, 2020 74.46 75.81 73.96 75.61 70.02 10,300,700
Jul 14, 2020 72.00 72.97 71.82 72.73 67.36 8,780,900
Jul 13, 2020 74.56 74.84 72.49 72.65 67.28 9,464,500
Jul 10, 2020 73.00 74.56 72.74 74.29 68.80 7,524,200
Jul 9, 2020 73.73 74.22 71.93 73.57 68.13 9,618,200
Jul 8, 2020 74.07 74.50 73.33 74.14 68.66 7,346,200
Jul 7, 2020 75.13 75.23 74.00 74.25 68.76 7,515,100
Jul 6, 2020 74.93 75.48 74.16 75.44 69.86 7,235,300
Jul 2, 2020 75.04 75.09 73.64 73.78 68.33 6,544,400
Jul 1, 2020 74.00 74.69 73.38 74.03 68.56 6,750,000
Jun 30, 2020 73.58 73.88 72.81 73.59 68.15 11,324,000
Jun 29, 2020 71.41 73.50 71.06 73.48 68.05 8,653,000
Jun 26, 2020 73.63 73.77 71.25 71.57 66.28 17,627,800
Jun 25, 2020 73.22 74.11 72.17 73.85 68.39 8,624,800
Jun 24, 2020 74.90 74.92 72.00 73.64 68.20 12,306,400
Jun 23, 2020 76.33 76.37 75.07 75.49 69.91 8,076,600
Jun 22, 2020 74.90 75.65 73.92 75.40 69.83 8,238,600
Jun 19, 2020 77.03 77.38 74.88 75.40 69.83 12,538,600
Jun 18, 2020 76.72 76.79 75.80 76.31 70.67 8,486,000
Jun 17, 2020 78.07 78.29 76.68 77.10 71.40 6,906,700
Jun 16, 2020 78.79 78.94 76.39 77.84 72.09 10,890,100
Jun 15, 2020 74.30 77.91 74.08 76.96 71.27 14,644,700
Jun 12, 2020 75.00 76.72 73.81 76.38 70.74 18,529,800
Jun 11, 2020 75.75 76.79 72.15 72.57 67.21 26,422,200
Jun 10, 2020 79.88 80.03 78.20 79.01 73.17 19,683,800
Jun 9, 2020 82.62 83.22 81.76 82.37 76.28 7,999,800
Jun 8, 2020 83.08 83.62 82.18 83.56 77.38 10,229,600
Jun 5, 2020 80.33 82.33 79.97 82.14 76.07 12,030,800
Jun 4, 2020 79.31 80.17 78.47 78.74 72.92 7,667,600
Jun 3, 2020 78.45 79.95 78.30 79.58 73.70 9,956,700
Jun 2, 2020 77.97 78.26 76.79 77.78 72.03 9,521,000
Jun 1, 2020 77.66 78.65 76.77 78.32 72.53 7,922,000
May 29, 2020 78.62 78.64 77.26 77.99 72.23 10,043,600
May 28, 2020 78.64 80.06 77.93 78.54 72.74 8,331,400
May 27, 2020 78.98 78.98 77.39 78.60 72.79 8,245,300
May 26, 2020 79.60 79.92 77.58 77.76 72.01 8,422,200
May 22, 2020 77.90 78.05 76.52 77.62 71.88 7,653,300
May 21, 2020 78.60 79.38 77.89 78.05 72.28 10,312,600
May 20, 2020 77.23 77.84 76.52 77.76 72.01 7,790,500
May 19, 2020 76.40 77.22 75.76 75.86 70.25 6,484,900
May 18, 2020 76.86 77.50 76.20 76.23 70.60 8,903,200
May 15, 2020 72.81 74.64 72.67 74.16 68.68 9,489,100
May 14, 2020 72.32 74.29 70.65 74.19 68.71 11,932,300
May 13, 2020 74.46 75.75 72.92 73.62 68.18 11,532,700
May 12, 2020 76.00 76.73 74.34 74.35 68.86 8,549,900
May 11, 2020 76.62 77.18 75.80 75.87 70.26 9,004,500
May 8, 2020 77.25 77.93 75.76 77.87 72.12 11,917,200
May 7, 2020 0.41 Dividend
May 7, 2020 73.81 76.03 73.37 76.00 70.38 13,360,500
May 6, 2020 73.77 74.85 72.86 72.96 67.19 12,740,900
May 5, 2020 74.96 75.08 72.89 72.90 67.13 12,976,000
May 4, 2020 72.58 72.62 71.26 71.89 66.20 12,921,800
May 1, 2020 74.90 75.88 73.21 73.79 67.95 11,216,700
Apr 30, 2020 76.83 77.64 75.19 76.73 70.66 15,186,000
Apr 29, 2020 78.18 78.75 76.72 76.86 70.78 24,575,500
Apr 28, 2020 78.67 79.61 76.96 78.69 72.47 12,801,400
Apr 27, 2020 76.68 78.04 76.54 77.74 71.59 8,258,500
Apr 24, 2020 75.75 76.03 74.21 75.58 69.60 8,456,000
Apr 23, 2020 77.33 77.67 74.26 75.15 69.21 15,513,400
Apr 22, 2020 74.55 78.06 74.43 77.45 71.32 11,347,000
Apr 21, 2020 73.40 73.96 71.74 72.72 66.97 10,345,800
Apr 20, 2020 76.02 76.98 75.08 75.32 69.36 9,684,700
Apr 17, 2020 76.62 77.39 74.97 77.10 71.00 14,268,400
Apr 16, 2020 73.11 73.76 71.35 73.51 67.69 11,946,800
Apr 15, 2020 72.01 73.18 70.71 72.55 66.81 10,642,500
Apr 14, 2020 73.69 74.33 72.66 73.67 67.84 10,912,000
Apr 13, 2020 73.52 73.60 70.35 71.76 66.08 11,191,800
Apr 9, 2020 71.20 74.26 70.14 73.88 68.04 19,748,100
Apr 8, 2020 69.58 71.92 68.54 71.57 65.91 10,417,600
Apr 7, 2020 71.57 72.48 68.33 68.71 63.27 13,799,400
Apr 6, 2020 66.27 68.34 64.41 67.79 62.43 18,010,800
Apr 3, 2020 64.47 64.75 60.90 63.05 58.06 14,676,500
Apr 2, 2020 65.75 68.70 62.91 65.00 59.86 18,175,000
Apr 1, 2020 63.00 64.76 61.58 62.62 57.67 12,880,400
Mar 31, 2020 67.18 68.32 65.31 65.74 60.54 20,109,800
Mar 30, 2020 66.56 68.22 64.58 67.86 62.49 14,199,700
Mar 27, 2020 66.68 68.25 64.82 66.34 61.09 18,950,500
Mar 26, 2020 66.71 71.58 66.25 69.90 64.37 20,997,500
Mar 25, 2020 66.83 69.64 63.49 65.81 60.60 22,977,200
Mar 24, 2020 62.61 65.16 61.00 64.88 59.75 28,286,200
Mar 23, 2020 57.23 57.44 54.00 56.55 52.08 24,905,800
Mar 20, 2020 62.30 65.68 57.91 58.03 53.44 28,420,600
Mar 19, 2020 56.23 63.36 53.55 61.41 56.55 25,167,400
Mar 18, 2020 55.55 57.65 50.02 56.33 51.87 28,770,600
Mar 17, 2020 59.55 59.62 53.61 58.98 54.31 25,045,200
Mar 16, 2020 60.63 63.95 58.11 58.59 53.96 23,354,300
Mar 13, 2020 65.65 70.18 63.51 69.92 64.39 19,247,200
Mar 12, 2020 62.95 66.79 61.46 62.10 57.19 25,170,600
Mar 11, 2020 72.83 74.27 67.40 68.30 62.90 17,138,000
Mar 10, 2020 72.56 74.95 70.03 74.87 68.95 18,414,000
Mar 9, 2020 70.58 74.03 70.08 70.83 65.23 15,930,300
Mar 6, 2020 73.46 75.71 72.05 75.34 69.38 18,080,100
Mar 5, 2020 77.90 77.90 75.28 76.19 70.16 12,545,300
Mar 4, 2020 79.29 80.20 77.88 79.67 73.37 10,999,600
Mar 3, 2020 82.30 82.62 78.11 78.60 72.38 12,395,900
Mar 2, 2020 77.92 82.41 77.66 82.38 75.86 14,258,700
Feb 28, 2020 76.17 78.81 75.72 78.43 72.23 19,108,600
Feb 27, 2020 78.83 80.87 77.36 78.29 72.10 17,120,800
Feb 26, 2020 82.60 83.24 80.64 80.67 74.29 10,541,500
Feb 25, 2020 85.02 85.35 81.67 82.19 75.69 9,404,000
Feb 24, 2020 84.53 86.05 84.26 84.52 77.83 8,313,600
Feb 21, 2020 88.00 88.39 87.00 87.36 80.45 5,800,500
Feb 20, 2020 89.73 90.25 87.73 88.60 81.59 5,969,200
Feb 19, 2020 89.49 90.44 89.30 90.14 83.01 5,210,800
Feb 18, 2020 89.37 89.47 88.29 89.23 82.17 5,288,800
Feb 14, 2020 90.18 90.41 88.99 89.28 82.22 5,686,900
Feb 13, 2020 88.50 90.51 88.26 89.93 82.82 8,576,600
Feb 12, 2020 87.71 89.10 87.39 88.57 81.56 7,747,800
Feb 11, 2020 87.86 88.23 87.35 87.51 80.59 5,098,500
Feb 10, 2020 86.43 87.62 86.17 87.53 80.61 7,289,300
Feb 7, 2020 85.76 86.62 85.32 86.42 79.58 8,073,900
Feb 6, 2020 87.65 87.70 86.15 86.15 79.33 8,901,400
Feb 5, 2020 0.41 Dividend
Feb 5, 2020 88.88 89.20 86.63 87.56 80.63 9,982,700
Feb 4, 2020 87.14 89.00 86.62 88.38 81.01 9,997,100
Feb 3, 2020 85.07 86.79 85.07 86.01 78.84 9,090,600
Jan 31, 2020 85.79 85.99 84.52 84.83 77.76 11,693,900
Jan 30, 2020 85.45 86.59 84.69 85.84 78.68 12,224,900
Jan 29, 2020 88.15 88.44 85.60 86.72 79.49 17,678,700
Jan 28, 2020 89.05 89.19 87.72 88.60 81.21 11,922,400
Jan 27, 2020 88.63 89.45 87.55 88.73 81.33 11,066,500
Jan 24, 2020 94.00 94.13 91.34 92.03 84.36 7,815,500
Jan 23, 2020 91.92 93.85 90.74 93.75 85.93 6,100,600
Jan 22, 2020 93.14 93.75 92.47 92.53 84.81 6,157,400
Jan 21, 2020 92.83 93.60 92.19 92.53 84.81 7,094,600
Jan 17, 2020 92.93 93.75 92.81 93.62 85.81 6,962,800
Jan 16, 2020 91.99 92.61 91.63 92.58 84.86 5,180,300
Jan 15, 2020 91.00 92.06 91.00 91.54 83.91 6,145,300
Jan 14, 2020 91.19 91.44 90.86 90.99 83.40 5,855,200
Jan 13, 2020 90.62 91.72 90.21 91.08 83.49 7,382,500
Jan 10, 2020 90.80 90.89 89.63 90.16 82.64 7,097,900
Jan 9, 2020 90.25 91.16 90.07 90.53 82.98 9,443,500
Jan 8, 2020 87.94 89.35 87.78 88.88 81.47 7,296,300
Jan 7, 2020 87.96 88.03 87.13 87.86 80.53 6,514,700
Jan 6, 2020 88.11 88.41 87.47 88.13 80.78 5,409,800
Jan 3, 2020 88.66 89.10 88.10 88.83 81.42 4,874,100
Jan 2, 2020 88.12 89.35 88.05 89.35 81.90 6,473,800
Dec 31, 2019 87.44 87.99 87.31 87.92 80.59 4,115,600
Dec 30, 2019 88.01 88.20 87.06 87.44 80.15 4,655,600
Dec 27, 2019 88.11 88.46 87.69 88.13 80.78 4,129,300
Dec 26, 2019 88.73 88.76 87.79 88.08 80.74 4,177,700
Dec 24, 2019 88.20 88.60 88.00 88.52 81.14 1,847,800
Dec 23, 2019 88.62 88.85 88.18 88.23 80.87 4,349,700
Dec 20, 2019 88.79 89.00 87.89 88.46 81.08 14,271,500
Dec 19, 2019 87.83 88.59 87.58 88.52 81.14 6,022,100
Dec 18, 2019 88.39 88.85 87.82 87.99 80.65 5,859,200
Dec 17, 2019 88.87 88.97 87.47 88.13 80.78 7,296,900
Dec 16, 2019 89.14 89.30 88.43 88.78 81.38 6,705,600
Dec 13, 2019 88.02 88.79 87.58 88.67 81.28 6,714,100
Dec 12, 2019 88.00 88.89 87.54 88.21 80.86 10,282,100
Dec 11, 2019 86.26 86.87 85.85 86.59 79.37 4,921,900
Dec 10, 2019 86.50 87.47 85.91 86.04 78.87 7,944,800
Dec 9, 2019 86.31 86.63 85.96 86.28 79.09 7,164,700
Dec 6, 2019 85.03 86.53 85.03 86.32 79.12 8,499,800
Dec 5, 2019 85.44 85.48 84.32 84.45 77.41 5,170,800
Dec 4, 2019 85.13 85.54 84.70 85.40 78.28 5,940,300
Dec 3, 2019 84.03 85.00 83.82 84.82 77.75 6,049,800
Dec 2, 2019 85.38 85.77 83.82 84.57 77.52 6,425,800
Nov 29, 2019 85.91 86.73 85.25 85.43 78.31 3,857,000
Nov 27, 2019 84.85 85.81 84.42 85.77 78.62 7,502,400
Nov 26, 2019 84.13 84.65 84.00 84.56 77.51 7,651,500
Nov 25, 2019 83.16 84.00 82.93 83.75 76.77 5,450,400
Nov 22, 2019 82.69 83.39 82.66 83.02 76.10 6,080,400
Nov 21, 2019 83.75 84.04 81.76 82.30 75.44 8,300,500
Nov 20, 2019 83.54 84.49 82.98 83.60 76.63 6,248,700
Nov 19, 2019 84.06 84.28 83.57 83.66 76.68 6,008,400
Nov 18, 2019 83.92 84.11 83.25 84.02 77.01 6,432,200
Nov 15, 2019 84.68 84.94 83.57 84.21 77.19 7,533,000
Nov 14, 2019 84.10 84.52 83.80 84.38 77.34 5,285,100
Nov 13, 2019 83.29 84.29 83.20 83.94 76.94 7,407,900
Nov 12, 2019 0.41 Dividend
Nov 12, 2019 82.69 83.98 82.61 83.32 76.37 8,551,400
Nov 11, 2019 81.75 82.53 81.37 82.43 75.18 5,828,200
Nov 8, 2019 82.19 82.64 81.45 81.77 74.58 7,054,800
Nov 7, 2019 83.06 83.29 81.84 81.95 74.74 7,221,400
Nov 6, 2019 82.08 83.37 82.00 82.99 75.69 6,365,300
Nov 5, 2019 82.34 82.34 81.03 81.89 74.69 7,054,400
Nov 4, 2019 83.30 83.44 81.90 82.37 75.13 8,271,200
Nov 1, 2019 84.79 85.31 82.61 83.21 75.89 10,658,500
Oct 31, 2019 86.71 87.22 83.28 84.56 77.12 14,008,800
Oct 30, 2019 84.61 84.70 83.32 84.19 76.79 8,731,300
Oct 29, 2019 83.81 84.63 83.64 84.13 76.73 5,699,100
Oct 28, 2019 84.47 84.98 83.36 83.60 76.25 6,653,400
Oct 25, 2019 83.21 83.57 82.63 83.38 76.05 5,235,300
Oct 24, 2019 82.80 83.53 82.66 83.18 75.87 4,591,100
Oct 23, 2019 84.31 84.41 82.13 82.74 75.46 7,136,200
Oct 22, 2019 85.23 85.35 83.39 83.46 76.12 5,767,500
Oct 21, 2019 86.00 86.24 85.08 85.35 77.84 4,861,200
Oct 18, 2019 86.35 86.75 85.52 86.03 78.46 4,631,200
Oct 17, 2019 86.88 87.02 86.16 86.29 78.70 4,359,400
Oct 16, 2019 86.53 86.83 86.05 86.71 79.08 3,698,700
Oct 15, 2019 87.00 87.25 85.76 86.45 78.85 4,695,100
Oct 14, 2019 86.50 87.68 86.40 86.62 79.00 4,881,000
Oct 11, 2019 87.02 87.25 86.26 86.36 78.77 5,611,000
Oct 10, 2019 85.91 86.07 85.38 85.96 78.40 3,986,000
Oct 9, 2019 85.37 86.17 85.28 85.85 78.30 4,427,200
Oct 8, 2019 85.49 86.33 84.69 84.91 77.44 6,100,400
Oct 7, 2019 85.71 86.16 85.49 85.85 78.30 4,382,900
Oct 4, 2019 84.90 85.97 84.75 85.92 78.36 5,869,000
Oct 3, 2019 84.30 84.91 83.61 84.67 77.22 5,989,000
Oct 2, 2019 85.95 86.01 84.16 84.32 76.91 9,858,200
Oct 1, 2019 88.63 88.89 86.45 86.51 78.90 6,719,400
Sep 30, 2019 88.41 88.56 87.61 88.42 80.64 6,588,300
Sep 27, 2019 90.30 90.30 87.79 88.37 80.60 5,987,700
Sep 26, 2019 90.84 91.15 89.50 89.80 81.90 5,026,400
Sep 25, 2019 89.94 90.61 89.02 90.35 82.40 4,764,000
Sep 24, 2019 91.60 91.77 89.51 89.92 82.01 5,662,600
Sep 23, 2019 90.32 91.16 89.93 90.81 82.82 4,532,400
Sep 20, 2019 91.61 92.08 90.06 90.07 82.15 10,913,800
Sep 19, 2019 90.99 92.10 90.30 91.56 83.51 4,843,600
Sep 18, 2019 90.98 91.36 90.06 90.96 82.96 4,510,700
Sep 17, 2019 89.67 91.46 89.65 90.75 82.77 6,493,200
Sep 16, 2019 90.02 90.45 89.38 89.42 81.56 6,339,200
Sep 13, 2019 92.15 92.15 90.32 90.48 82.52 6,972,300
Sep 12, 2019 92.16 93.32 91.77 92.06 83.96 6,862,200
Sep 11, 2019 90.18 91.45 89.61 90.98 82.98 8,406,600
Sep 10, 2019 93.81 93.88 89.30 90.35 82.40 12,490,900
Sep 9, 2019 95.80 95.93 93.74 94.16 85.88 6,523,300
Sep 6, 2019 95.75 96.34 95.51 95.74 87.32 3,991,800
Sep 5, 2019 96.54 96.96 95.17 95.56 87.16 5,514,400
Sep 4, 2019 94.48 96.33 93.03 96.11 87.66 12,937,000
Sep 3, 2019 96.42 97.21 96.05 96.77 88.26 5,150,700
Aug 30, 2019 98.14 98.14 96.11 96.56 88.07 5,209,500
Aug 29, 2019 97.85 98.07 97.06 97.70 89.11 4,514,300
Aug 28, 2019 96.23 97.21 96.00 97.07 88.53 4,948,800
Aug 27, 2019 96.70 97.10 96.03 96.09 87.64 6,539,800
Aug 26, 2019 95.38 96.50 95.00 96.50 88.01 5,802,600
Aug 23, 2019 96.41 97.10 94.39 94.70 86.37 8,076,600
Aug 22, 2019 96.59 96.85 95.70 96.49 88.00 5,146,200
Aug 21, 2019 96.27 96.65 95.73 96.32 87.85 4,740,500
Aug 20, 2019 96.35 97.12 95.59 95.63 87.22 6,809,100
Aug 19, 2019 97.23 97.41 96.22 96.66 88.16 5,324,900
Aug 16, 2019 96.29 96.83 95.85 96.52 88.03 4,852,200
Aug 15, 2019 95.50 96.27 94.61 95.53 87.13 5,559,400
Aug 14, 2019 95.91 97.02 94.87 94.92 86.57 9,989,500
Aug 13, 2019 94.52 96.67 94.21 96.63 88.13 8,915,600
Aug 12, 2019 95.78 96.02 94.30 94.91 86.56 5,513,800
Aug 9, 2019 96.15 96.84 95.42 96.30 87.83 5,209,200
Aug 8, 2019 95.23 96.41 94.44 96.27 87.80 7,423,600
Aug 7, 2019 0.36 Dividend
Aug 7, 2019 94.60 95.70 94.17 95.22 86.85 6,414,000
Aug 6, 2019 94.31 95.71 93.80 95.34 86.63 7,438,000
Aug 5, 2019 94.51 95.52 93.03 93.70 85.14 8,917,400
Aug 2, 2019 95.00 96.04 94.80 95.51 86.78 6,381,700
Aug 1, 2019 95.00 97.58 94.58 95.38 86.66 8,342,300
Jul 31, 2019 96.65 96.65 93.50 94.69 86.04 9,912,100
Jul 30, 2019 97.50 98.28 96.52 96.65 87.82 7,248,300
Jul 29, 2019 98.05 98.94 97.21 98.02 89.06 11,184,500
Jul 26, 2019 96.40 99.72 95.21 99.11 90.05 20,846,500
Jul 25, 2019 91.49 91.55 90.47 90.98 82.67 8,106,300
Jul 24, 2019 89.90 90.75 89.68 90.65 82.37 5,388,100
Jul 23, 2019 91.25 91.36 89.17 90.11 81.88 7,609,200
Jul 22, 2019 90.52 91.18 90.05 90.92 82.61 5,636,600
Jul 19, 2019 91.41 91.61 90.23 90.30 82.05 10,804,800
Jul 18, 2019 90.33 91.54 89.95 91.50 83.14 6,470,200
Jul 17, 2019 90.08 90.38 89.73 90.25 82.00 4,635,900
Jul 16, 2019 90.22 90.48 89.59 90.08 81.85 5,591,900
Jul 15, 2019 89.87 90.34 89.66 90.16 81.92 6,061,300
Jul 12, 2019 89.28 89.82 88.85 89.77 81.57 5,628,000
Jul 11, 2019 88.66 89.29 88.27 89.07 80.93 6,191,400
Jul 10, 2019 87.42 88.54 87.42 88.38 80.30 5,293,000
Jul 9, 2019 87.29 87.65 86.89 87.23 79.26 5,355,400
Jul 8, 2019 87.60 87.95 87.18 87.44 79.45 6,359,500
Jul 5, 2019 87.50 87.89 86.88 87.79 79.77 5,733,100
Jul 3, 2019 86.04 87.82 85.98 87.79 79.77 7,818,600
Jul 2, 2019 84.74 85.59 84.52 85.51 77.70 6,205,800
Jul 1, 2019 84.62 84.96 84.03 84.55 76.82 7,935,100
Jun 28, 2019 83.56 83.96 83.32 83.83 76.17 6,735,300
Jun 27, 2019 83.55 83.89 83.21 83.56 75.92 6,084,200
Jun 26, 2019 84.30 84.30 83.18 83.38 75.76 7,576,400
Jun 25, 2019 84.20 85.20 83.96 84.25 76.55 7,312,300
Jun 24, 2019 84.08 84.56 83.61 83.65 76.01 6,692,500
Jun 21, 2019 84.43 84.77 83.81 83.82 76.16 12,610,000
Jun 20, 2019 84.41 84.83 83.83 84.69 76.95 5,215,800
Jun 19, 2019 83.08 83.92 82.08 83.81 76.15 5,401,400
Jun 18, 2019 83.55 84.11 82.89 82.92 75.34 10,582,600
Jun 17, 2019 84.65 84.69 82.89 83.02 75.43 9,313,700
Jun 14, 2019 83.54 84.61 83.39 84.24 76.54 9,226,500
Jun 13, 2019 83.33 84.05 83.02 83.35 75.73 7,156,800
Jun 12, 2019 82.59 83.67 82.32 82.93 75.35 6,088,800
Jun 11, 2019 82.30 82.86 81.85 82.37 74.84 6,226,400
Jun 10, 2019 82.85 82.86 81.38 81.93 74.44 8,102,800
Jun 7, 2019 81.60 83.33 81.51 82.48 74.94 11,278,800
Jun 6, 2019 80.03 81.63 79.90 81.40 73.96 10,457,200
Jun 5, 2019 78.79 79.97 78.66 79.96 72.65 7,437,100
Jun 4, 2019 76.77 78.76 76.66 78.52 71.34 11,685,000
Jun 3, 2019 76.12 76.53 75.65 76.22 69.25 8,122,200
May 31, 2019 75.60 76.32 75.38 76.06 69.11 7,625,700
May 30, 2019 75.65 76.43 75.63 76.17 69.21 7,178,400
May 29, 2019 75.33 75.49 74.33 75.28 68.40 10,511,600
May 28, 2019 76.36 76.68 75.32 75.70 68.78 16,205,200
May 24, 2019 76.83 77.06 75.97 76.15 69.19 5,627,600
May 23, 2019 76.88 76.94 75.69 76.41 69.43 9,213,200
May 22, 2019 77.20 77.72 76.91 77.25 70.19 5,602,300
May 21, 2019 77.05 77.85 76.75 77.53 70.45 5,808,500
May 20, 2019 78.30 78.42 76.57 76.66 69.65 11,475,000
May 17, 2019 78.52 79.65 78.37 78.91 71.70 7,379,900
May 16, 2019 77.66 79.24 77.57 78.90 71.69 6,941,800
May 15, 2019 76.69 77.94 76.53 77.76 70.65 5,415,500
May 14, 2019 76.75 77.74 76.68 77.06 70.02 6,870,900
May 13, 2019 77.25 77.78 76.08 76.68 69.67 9,778,500
May 10, 2019 77.63 78.80 77.16 78.42 71.25 6,448,600
May 9, 2019 77.58 78.23 77.35 77.90 70.78 7,326,600
May 8, 2019 0.36 Dividend
May 8, 2019 77.58 78.64 77.12 78.05 70.92 7,799,900
May 7, 2019 77.57 78.74 77.42 77.96 70.51 8,115,800
May 6, 2019 77.20 78.08 77.02 78.06 70.60 5,607,500
May 3, 2019 77.59 78.40 77.34 78.05 70.59 4,967,900
May 2, 2019 77.66 77.76 76.75 77.47 70.07 6,247,500
May 1, 2019 77.67 78.15 77.37 77.52 70.11 6,678,000
Apr 30, 2019 77.00 77.79 76.69 77.68 70.26 7,384,400
Apr 29, 2019 77.30 77.67 76.59 76.91 69.56 5,426,800
Apr 26, 2019 76.95 77.52 75.06 77.45 70.05 12,550,500
Apr 25, 2019 76.11 77.23 75.95 77.11 69.74 11,084,500
Apr 24, 2019 76.05 76.88 75.91 76.39 69.09 9,347,300
Apr 23, 2019 75.48 76.06 75.41 75.99 68.73 5,273,900
Apr 22, 2019 75.71 76.06 75.21 75.40 68.19 4,883,100
Apr 18, 2019 75.48 76.26 75.21 76.06 68.79 6,607,800
Apr 17, 2019 75.61 75.96 74.80 75.12 67.94 9,439,000
Apr 16, 2019 76.48 76.56 75.36 75.70 68.46 8,336,600
Apr 15, 2019 76.67 76.70 76.08 76.16 68.88 7,632,200
Apr 12, 2019 76.10 76.95 76.07 76.65 69.32 5,194,800
Apr 11, 2019 75.75 76.07 75.65 75.87 68.62 6,042,600
Apr 10, 2019 75.21 75.82 75.21 75.48 68.27 6,066,300
Apr 9, 2019 74.87 75.23 74.80 75.12 67.94 4,905,800
Apr 8, 2019 74.47 75.30 74.47 75.20 68.01 5,140,400
Apr 5, 2019 74.35 75.08 74.35 75.03 67.86 5,346,200
Apr 4, 2019 74.50 74.67 73.98 74.35 67.24 5,449,800
Apr 3, 2019 74.56 74.78 73.87 74.33 67.23 6,755,600
Apr 2, 2019 74.01 74.45 73.84 74.27 67.17 5,520,900
Apr 1, 2019 74.76 74.93 73.73 73.96 66.89 8,108,400
Mar 29, 2019 74.01 74.48 73.53 74.34 67.23 9,099,500
Mar 28, 2019 72.97 73.98 72.89 73.96 66.89 6,709,600
Mar 27, 2019 72.94 73.26 72.62 72.74 65.79 7,662,700
Mar 26, 2019 72.72 73.19 72.33 72.96 65.99 7,624,000
Mar 25, 2019 72.00 72.48 71.73 72.30 65.39 6,453,800
Mar 22, 2019 72.05 72.41 71.69 71.96 65.08 8,022,800
Mar 21, 2019 71.32 72.44 71.32 72.26 65.35 8,044,400
Mar 20, 2019 71.80 72.40 71.34 71.63 64.78 9,512,400
Mar 19, 2019 70.95 71.70 70.87 71.38 64.56 7,810,700
Mar 18, 2019 70.78 71.12 70.44 70.84 64.07 5,682,400
Mar 15, 2019 70.80 71.21 70.54 70.67 63.92 13,096,900
Mar 14, 2019 70.19 70.89 70.19 70.74 63.98 9,249,200
Mar 13, 2019 70.09 70.90 69.98 70.10 63.40 13,798,600
Mar 12, 2019 69.74 70.58 69.69 70.05 63.35 12,751,700
Mar 11, 2019 69.38 70.01 69.14 69.68 63.02 11,518,300
Mar 8, 2019 70.15 70.27 69.03 69.36 62.73 12,363,900
Mar 7, 2019 71.20 71.36 70.46 70.61 63.86 7,814,700
Mar 6, 2019 71.81 72.18 71.16 71.27 64.46 7,666,100
Mar 5, 2019 71.19 71.89 71.06 71.58 64.74 10,496,100
Mar 4, 2019 70.99 71.35 70.37 70.95 64.17 9,219,700
Mar 1, 2019 70.63 71.11 70.45 70.85 64.08 8,067,700
Feb 28, 2019 70.14 70.49 69.78 70.26 63.54 18,956,700
Feb 27, 2019 70.83 71.13 69.92 70.15 63.45 13,274,800
Feb 26, 2019 71.00 71.45 70.92 71.14 64.34 12,302,300
Feb 25, 2019 71.90 72.07 70.98 71.05 64.26 12,071,200
Feb 22, 2019 70.76 71.39 70.75 71.30 64.49 11,311,600
Feb 21, 2019 70.14 70.93 70.14 70.70 63.94 10,933,500
Feb 20, 2019 70.23 70.60 70.05 70.39 63.66 9,671,800
Feb 19, 2019 70.46 70.60 69.78 70.20 63.49 9,208,400
Feb 15, 2019 71.15 71.37 70.19 70.71 63.95 13,924,600
Feb 14, 2019 70.13 71.54 69.97 70.84 64.07 9,441,100
Feb 13, 2019 69.81 70.60 69.80 70.51 63.77 10,264,000
Feb 12, 2019 70.24 70.46 69.71 69.75 63.08 8,848,900
Feb 11, 2019 70.00 70.47 69.85 69.99 63.30 9,229,700
Feb 8, 2019 68.77 69.82 68.60 69.75 63.08 8,862,000
Feb 7, 2019 68.60 69.21 68.48 69.14 62.53 10,109,200
Feb 6, 2019 0.36 Dividend
Feb 6, 2019 69.23 69.39 68.50 68.85 62.27 10,283,400
Feb 5, 2019 67.76 69.41 67.64 69.34 62.39 12,781,600
Feb 4, 2019 68.03 68.11 67.08 67.58 60.80 13,562,400
Feb 1, 2019 68.59 69.32 68.00 68.11 61.28 10,309,200
Jan 31, 2019 68.18 69.49 67.08 68.14 61.31 24,233,300
Jan 30, 2019 67.11 68.21 67.05 68.15 61.32 11,702,500
Jan 29, 2019 67.00 67.50 66.20 67.04 60.32 10,703,400
Jan 28, 2019 66.19 66.96 65.91 66.90 60.19 11,537,700
Jan 25, 2019 67.03 67.69 66.10 67.09 60.36 21,885,800
Jan 24, 2019 66.61 66.76 62.93 64.74 58.25 29,719,800
Jan 23, 2019 65.88 66.70 65.81 66.43 59.77 12,372,400
Jan 22, 2019 64.90 66.21 64.75 65.39 58.83 16,414,300
Jan 18, 2019 64.81 64.81 63.86 64.70 58.21 9,835,200
Jan 17, 2019 63.68 64.39 63.60 64.28 57.83 6,767,100
Jan 16, 2019 64.20 64.82 63.75 63.77 57.38 8,091,300
Jan 15, 2019 63.58 64.63 63.45 64.08 57.65 7,930,400
Jan 14, 2019 63.35 64.06 62.98 63.37 57.02 9,929,600
Jan 11, 2019 62.29 63.84 61.67 63.73 57.34 13,805,700
Jan 10, 2019 63.61 64.39 63.24 64.19 57.75 10,397,600
Jan 9, 2019 63.65 64.04 62.95 63.88 57.47 13,080,300
Jan 8, 2019 63.94 64.29 63.05 63.62 57.24 10,809,700
Jan 7, 2019 63.35 64.24 62.74 63.57 57.20 10,337,600
Jan 4, 2019 62.40 64.25 62.08 63.57 57.20 12,694,400
Jan 3, 2019 63.46 63.72 61.40 61.53 55.36 14,390,100
Jan 2, 2019 63.68 64.37 63.21 64.32 57.87 10,094,000
Dec 31, 2018 63.77 64.61 63.66 64.40 57.94 7,689,800
Dec 28, 2018 63.31 64.12 63.17 63.39 57.03 7,711,900
Dec 27, 2018 62.62 63.24 61.62 63.20 56.86 11,308,100
Dec 26, 2018 60.95 63.23 60.67 63.08 56.75 16,646,200
Dec 24, 2018 61.48 61.82 60.42 60.56 54.49 6,323,300
Dec 21, 2018 62.31 63.21 61.38 61.39 55.23 23,524,900
Dec 20, 2018 63.61 63.80 61.45 62.15 55.92 20,264,600
Dec 19, 2018 65.16 65.90 63.68 64.06 57.64 14,390,100
Dec 18, 2018 64.77 65.40 64.55 64.92 58.41 10,523,500
Dec 17, 2018 65.00 65.63 64.08 64.47 58.01 15,143,100
Dec 14, 2018 64.44 65.84 63.58 65.34 58.79 16,834,000
Dec 13, 2018 66.29 67.22 66.13 66.91 60.20 10,016,200
Dec 12, 2018 66.00 66.93 66.00 66.13 59.50 11,115,800
Dec 11, 2018 66.22 66.92 65.52 65.92 59.31 10,903,100
Dec 10, 2018 65.47 65.80 64.45 65.49 58.92 12,148,300
Dec 7, 2018 66.17 66.64 65.20 65.47 58.91 11,057,500
Dec 6, 2018 66.13 66.67 65.59 66.55 59.88 17,222,200
Dec 4, 2018 67.47 68.15 66.45 66.65 59.97 13,555,100
Dec 3, 2018 67.37 68.06 66.66 67.50 60.73 13,834,300
Nov 30, 2018 66.86 67.38 66.65 66.72 60.03 27,308,900
Nov 29, 2018 66.68 67.28 66.12 66.88 60.17 9,605,500
Nov 28, 2018 66.18 66.99 65.48 66.82 60.12 12,867,600
Nov 27, 2018 65.46 66.55 65.31 66.08 59.45 13,169,100
Nov 26, 2018 65.98 66.12 65.21 65.69 59.10 13,066,800
Nov 23, 2018 66.24 66.24 65.26 65.70 59.11 7,779,800
Nov 21, 2018 67.47 67.98 66.75 66.77 60.07 10,978,100
Nov 20, 2018 67.39 67.88 66.76 67.18 60.44 11,208,900
Nov 19, 2018 68.10 68.47 67.23 67.91 61.10 10,855,400
Nov 16, 2018 67.30 68.53 67.09 68.16 61.33 9,287,900
Nov 15, 2018 66.71 67.76 66.36 67.62 60.84 15,246,500
Nov 14, 2018 0.36 Dividend
Nov 14, 2018 67.30 67.95 66.73 67.04 60.32 13,350,500
Nov 13, 2018 67.94 68.28 67.10 67.41 60.33 16,637,000
Nov 12, 2018 68.44 68.94 67.80 67.91 60.77 12,789,600
Nov 9, 2018 68.49 68.96 68.08 68.60 61.39 8,637,200
Nov 8, 2018 67.78 68.98 67.63 68.72 61.50 14,081,700
Nov 7, 2018 66.29 68.21 66.04 68.16 61.00 16,465,000
Nov 6, 2018 64.30 66.08 64.25 66.01 59.07 16,065,400
Nov 5, 2018 63.93 65.13 63.82 64.48 57.70 23,242,600
Nov 2, 2018 61.99 65.68 61.90 64.32 57.56 45,573,000
Nov 1, 2018 58.30 59.07 58.07 58.63 52.47 18,772,400
Oct 31, 2018 58.98 59.12 58.21 58.27 52.15 11,560,400
Oct 30, 2018 58.43 58.87 57.69 58.59 52.43 14,230,100
Oct 29, 2018 58.68 59.68 57.70 58.37 52.24 14,412,800
Oct 26, 2018 58.04 58.36 57.39 58.07 51.97 13,367,600
Oct 25, 2018 58.29 59.47 57.70 58.96 52.76 9,569,600
Oct 24, 2018 58.57 59.28 57.95 58.06 51.96 12,189,700
Oct 23, 2018 58.36 59.30 58.21 58.81 52.63 12,834,200
Oct 22, 2018 58.93 59.36 58.58 58.90 52.71 8,680,200
Oct 19, 2018 58.39 59.07 58.39 58.66 52.50 10,180,500
Oct 18, 2018 59.00 59.53 58.15 58.64 52.48 12,184,700
Oct 17, 2018 57.90 59.40 57.78 59.10 52.89 14,631,000
Oct 16, 2018 56.94 58.01 56.77 57.81 51.74 11,731,400
Oct 15, 2018 56.37 57.19 56.31 56.75 50.79 10,175,100
Oct 12, 2018 55.71 56.78 55.28 56.45 50.52 13,980,500
Oct 11, 2018 55.70 56.27 54.71 54.86 49.10 15,316,900
Oct 10, 2018 57.67 57.87 55.94 56.01 50.12 14,190,500
Oct 9, 2018 56.83 59.70 56.81 57.71 51.65 24,855,700
Oct 8, 2018 55.82 56.75 55.45 56.54 50.60 9,623,900
Oct 5, 2018 55.95 55.95 55.31 55.76 49.90 9,734,000
Oct 4, 2018 55.78 56.08 55.50 55.89 50.02 9,722,000
Oct 3, 2018 55.80 56.11 55.46 55.47 49.64 7,383,500
Oct 2, 2018 55.55 56.01 55.29 55.59 49.75 12,680,800
Oct 1, 2018 56.91 56.95 55.53 55.58 49.74 12,726,900
Sep 28, 2018 57.39 57.39 56.78 56.84 50.87 8,975,900
Sep 27, 2018 57.10 57.79 57.10 57.34 51.31 6,606,200
Sep 26, 2018 56.77 57.84 56.75 57.27 51.25 7,757,300
Sep 25, 2018 56.98 57.29 56.83 56.90 50.92 9,445,500
Sep 24, 2018 56.94 57.36 56.58 56.69 50.73 10,616,000
Sep 21, 2018 56.55 57.57 56.52 57.45 51.41 25,800,500
Sep 20, 2018 55.60 56.73 55.60 56.43 50.50 10,582,600
Sep 19, 2018 55.22 55.79 54.90 55.43 49.61 7,451,600
Sep 18, 2018 54.48 55.28 54.10 55.07 49.28 7,569,600
Sep 17, 2018 54.70 54.86 54.28 54.57 48.84 9,277,200
Sep 14, 2018 55.00 55.00 54.61 54.75 49.00 6,827,700
Sep 13, 2018 55.12 55.57 54.74 54.89 49.12 8,566,600
Sep 12, 2018 55.20 55.20 54.33 54.97 49.19 7,297,300
Sep 11, 2018 54.83 55.40 54.77 55.12 49.33 7,873,900
Sep 10, 2018 54.94 55.11 54.57 54.97 49.19 8,621,000
Sep 7, 2018 54.20 54.96 54.16 54.86 49.10 10,231,700
Sep 6, 2018 53.66 54.35 53.65 54.21 48.51 7,803,400
Sep 5, 2018 53.47 53.98 53.29 53.79 48.14 7,966,300
Sep 4, 2018 53.44 53.69 53.21 53.53 47.91 8,235,200
Aug 31, 2018 52.46 53.71 52.45 53.45 47.83 10,892,800
Aug 30, 2018 53.12 53.41 52.97 53.10 47.52 5,576,400
Aug 29, 2018 53.07 53.44 52.72 53.25 47.65 6,604,900
Aug 28, 2018 53.02 53.47 52.98 53.05 47.48 7,171,900
Aug 27, 2018 52.99 53.18 52.81 52.97 47.40 6,443,200
Aug 24, 2018 52.82 52.92 52.42 52.75 47.21 9,849,800
Aug 23, 2018 52.76 53.19 52.56 52.66 47.13 8,567,600
Aug 22, 2018 53.55 53.64 52.66 52.82 47.27 10,369,600
Aug 21, 2018 54.17 54.44 53.95 54.00 48.33 7,990,000
Aug 20, 2018 53.71 54.16 53.70 53.92 48.25 9,791,200
Aug 17, 2018 52.95 53.61 52.95 53.56 47.93 8,166,900
Aug 16, 2018 52.98 53.36 52.92 53.04 47.47 8,721,200
Aug 15, 2018 52.31 52.94 52.30 52.75 47.21 9,566,000
Aug 14, 2018 51.85 52.74 51.79 52.59 47.06 9,385,400
Aug 13, 2018 51.62 51.96 51.47 51.81 46.37 7,911,300
Aug 10, 2018 51.59 51.63 51.20 51.51 46.10 10,539,300
Aug 9, 2018 51.53 52.02 51.32 51.92 46.46 7,175,400
Aug 8, 2018 0.36 Dividend
Aug 8, 2018 51.83 51.93 51.36 51.55 46.13 7,257,200
Aug 7, 2018 52.08 52.21 51.80 52.07 46.28 5,869,400
Aug 6, 2018 52.10 52.27 51.80 52.07 46.28 6,505,800
Aug 3, 2018 51.70 52.45 51.58 52.23 46.42 8,246,100
Aug 2, 2018 52.10 52.35 51.43 51.68 45.93 13,636,400
Aug 1, 2018 52.24 52.24 51.25 51.93 46.15 11,952,400
Jul 31, 2018 52.03 52.69 51.85 52.39 46.56 9,228,200
Jul 30, 2018 52.20 52.85 51.76 51.90 46.13 14,448,400
Jul 27, 2018 51.50 52.60 50.21 52.15 46.35 15,770,300
Jul 26, 2018 51.68 51.84 51.34 51.45 45.73 11,114,800
Jul 25, 2018 51.01 51.72 51.01 51.62 45.88 11,368,000
Jul 24, 2018 51.30 51.72 51.06 51.17 45.48 9,921,500
Jul 23, 2018 50.76 51.27 50.76 51.19 45.49 8,406,800
Jul 20, 2018 51.06 51.24 50.75 50.91 45.25 11,024,100
Jul 19, 2018 51.11 51.49 51.00 51.34 45.63 11,415,600
Jul 18, 2018 51.34 51.62 51.00 51.15 45.46 13,549,500
Jul 17, 2018 50.66 51.30 50.60 51.28 45.57 11,421,300
Jul 16, 2018 51.55 51.55 50.69 50.94 45.27 16,974,900
Jul 13, 2018 50.26 51.65 50.26 51.62 45.88 21,718,400
Jul 12, 2018 50.36 50.66 50.20 50.25 44.66 9,339,200
Jul 11, 2018 50.22 50.48 50.02 50.14 44.56 9,542,400
Jul 10, 2018 50.08 50.51 49.96 50.42 44.81 9,038,000
Jul 9, 2018 49.21 50.05 49.21 49.90 44.35 12,811,700
Jul 6, 2018 48.90 49.19 48.58 48.98 43.53 10,712,000
Jul 5, 2018 48.92 49.03 48.40 48.61 43.20 9,630,500
Jul 3, 2018 49.15 49.30 48.76 48.77 43.34 7,517,500
Jul 2, 2018 48.64 49.10 48.55 49.06 43.60 9,870,900
Jun 29, 2018 48.08 49.26 48.08 48.85 43.41 17,413,000
Jun 28, 2018 49.45 49.48 47.37 48.54 43.14 33,210,100
Jun 27, 2018 50.52 50.53 49.84 49.84 44.29 14,576,900
Jun 26, 2018 50.51 50.63 50.11 50.38 44.77 12,930,600
Jun 25, 2018 51.16 51.44 50.21 50.66 45.02 15,578,600
Jun 22, 2018 51.00 51.72 50.82 51.24 45.54 24,429,600
Jun 21, 2018 52.29 52.63 50.36 50.62 44.99 30,723,000
Jun 20, 2018 54.83 55.01 51.58 52.22 46.41 62,091,100
Jun 19, 2018 56.65 57.50 56.34 57.43 51.04 9,965,500
Jun 18, 2018 56.77 57.32 56.11 57.22 50.85 9,676,900
Jun 15, 2018 57.04 57.21 56.46 57.11 50.76 12,408,300
Jun 14, 2018 56.46 57.07 56.31 57.02 50.68 11,049,700
Jun 13, 2018 56.51 56.70 56.18 56.21 49.96 8,283,200
Jun 12, 2018 56.60 56.90 56.30 56.48 50.20 8,249,700
Jun 11, 2018 56.61 56.74 56.27 56.48 50.20 7,181,700
Jun 8, 2018 56.92 57.06 56.52 56.60 50.30 8,433,500
Jun 7, 2018 57.29 57.94 57.09 57.14 50.78 7,919,800
Jun 6, 2018 55.84 57.18 55.62 57.17 50.81 13,709,800
Jun 5, 2018 56.69 56.70 55.28 55.68 49.48 18,278,800
Jun 4, 2018 57.10 57.20 56.80 57.07 50.72 7,484,100
Jun 1, 2018 56.84 57.03 56.61 56.91 50.58 4,967,700
May 31, 2018 57.18 57.47 56.55 56.67 50.36 9,433,000
May 30, 2018 57.43 57.66 57.15 57.48 51.08 5,762,400
May 29, 2018 57.70 57.88 57.01 57.23 50.86 6,475,900
May 25, 2018 57.68 58.38 57.58 57.92 51.48 6,783,800
May 24, 2018 57.44 57.74 57.12 57.68 51.26 5,681,600
May 23, 2018 56.80 57.57 56.76 57.49 51.09 5,339,900
May 22, 2018 57.50 57.62 56.91 56.96 50.62 5,355,600
May 21, 2018 57.40 57.82 57.26 57.34 50.96 5,379,300
May 18, 2018 57.27 57.39 56.86 57.16 50.80 7,786,000
May 17, 2018 57.20 57.35 56.98 57.20 50.84 6,110,100
May 16, 2018 56.83 57.33 56.79 57.15 50.79 4,843,900
May 15, 2018 57.00 57.10 56.35 56.64 50.34 7,415,800
May 14, 2018 57.36 57.51 56.99 57.13 50.77 5,871,800
May 11, 2018 57.72 57.86 57.07 57.27 50.90 5,843,400
May 10, 2018 57.18 57.70 57.02 57.65 51.24 6,565,800
May 9, 2018 0.30 Dividend
May 9, 2018 57.43 57.62 56.79 57.04 50.69 7,015,300
May 8, 2018 57.45 57.71 57.00 57.67 50.99 7,234,000
May 7, 2018 58.99 59.04 57.27 57.45 50.79 10,630,600
May 4, 2018 56.54 57.93 56.49 57.68 51.00 9,279,200
May 3, 2018 56.52 56.57 55.54 56.13 49.63 7,152,400
May 2, 2018 58.06 58.09 56.53 56.70 50.13 7,299,100
May 1, 2018 57.67 58.25 57.44 58.13 51.39 7,257,500
Apr 30, 2018 58.39 58.51 57.46 57.57 50.90 7,854,600
Apr 27, 2018 58.07 58.98 57.50 58.36 51.60 11,975,200
Apr 26, 2018 58.11 60.18 57.85 59.38 52.50 14,516,600
Apr 25, 2018 58.27 58.27 57.29 57.71 51.02 8,367,400
Apr 24, 2018 58.48 58.66 57.65 57.81 51.11 7,793,600
Apr 23, 2018 58.01 58.73 57.69 58.16 51.42 8,444,400
Apr 20, 2018 59.03 59.18 57.80 58.00 51.28 12,037,600
Apr 19, 2018 59.42 59.49 58.73 59.22 52.36 6,280,100
Apr 18, 2018 59.73 59.83 59.44 59.50 52.60 5,914,200
Apr 17, 2018 59.75 60.00 59.40 59.83 52.90 6,139,600
Apr 16, 2018 59.13 59.69 58.84 59.43 52.54 6,119,200
Apr 13, 2018 59.00 59.55 58.96 59.24 52.37 6,689,800
Apr 12, 2018 59.66 60.12 59.42 59.43 52.54 6,088,200
Apr 11, 2018 59.19 59.71 59.00 59.42 52.53 5,508,000
Apr 10, 2018 59.11 59.49 58.87 59.41 52.53 6,545,000
Apr 9, 2018 58.54 59.37 58.42 58.70 51.90 8,023,800
Apr 6, 2018 58.78 59.14 58.09 58.34 51.58 8,264,500
Apr 5, 2018 59.00 59.27 58.86 59.14 52.29 6,305,100
Apr 4, 2018 57.25 58.97 57.21 58.83 52.01 7,893,100
Apr 3, 2018 56.55 58.05 56.45 58.00 51.28 10,908,200
Apr 2, 2018 57.52 57.73 55.38 56.24 49.72 16,778,300
Mar 29, 2018 57.26 58.14 56.83 57.89 51.18 12,015,200
Mar 28, 2018 57.50 58.10 57.22 57.90 51.19 9,301,900
Mar 27, 2018 58.10 58.50 57.14 57.46 50.80 7,562,900
Mar 26, 2018 56.96 58.00 56.55 57.80 51.10 8,444,900
Mar 23, 2018 57.78 57.93 56.31 56.31 49.78 9,476,800
Mar 22, 2018 58.03 58.72 57.75 57.77 51.08 6,846,500
Mar 21, 2018 58.75 59.55 58.39 58.47 51.69 6,569,100
Mar 20, 2018 58.45 58.98 58.45 58.66 51.86 5,888,400
Mar 19, 2018 58.70 58.85 57.80 58.30 51.54 9,350,600
Mar 16, 2018 59.38 59.65 58.94 59.00 52.16 13,030,900
Mar 15, 2018 58.93 60.07 58.82 59.37 52.49 7,377,000
Mar 14, 2018 59.28 59.72 58.71 58.83 52.01 6,488,500
Mar 13, 2018 59.70 60.70 58.89 59.05 52.21 10,411,400
Mar 12, 2018 58.67 59.68 58.48 59.40 52.52 10,550,300
Mar 9, 2018 57.67 58.63 57.67 58.46 51.69 9,539,600
Mar 8, 2018 57.29 57.80 57.13 57.47 50.81 7,434,700
Mar 7, 2018 56.62 57.17 56.62 57.03 50.42 7,044,100
Mar 6, 2018 57.25 57.25 56.54 57.03 50.42 8,046,800
Mar 5, 2018 56.83 57.42 56.68 56.99 50.39 7,835,400
Mar 2, 2018 55.72 57.20 55.68 56.93 50.33 11,555,100
Mar 1, 2018 57.00 57.56 55.83 56.17 49.66 11,127,600
Feb 28, 2018 56.84 57.92 56.83 57.10 50.48 11,541,100
Feb 27, 2018 57.29 57.64 56.56 56.57 50.01 8,821,400
Feb 26, 2018 56.42 57.35 56.32 57.17 50.54 8,713,800
Feb 23, 2018 55.65 56.15 54.80 56.14 49.63 11,394,400
Feb 22, 2018 55.95 56.14 55.26 55.40 48.98 10,172,400
Feb 21, 2018 55.93 56.74 55.86 56.10 49.60 7,851,000
Feb 20, 2018 56.29 56.54 55.83 55.97 49.48 9,450,900
Feb 16, 2018 56.65 57.05 56.34 56.48 49.93 10,151,300
Feb 15, 2018 56.36 56.83 55.90 56.58 50.02 10,294,900
Feb 14, 2018 55.47 56.70 55.29 55.99 49.50 14,190,300
Feb 13, 2018 55.25 55.72 55.02 55.67 49.22 10,416,400
Feb 12, 2018 54.86 55.73 54.55 55.38 48.96 10,969,000
Feb 9, 2018 54.20 55.06 53.65 54.58 48.25 19,382,000
Feb 8, 2018 54.50 54.79 53.75 53.77 47.54 17,736,700
Feb 7, 2018 0.30 Dividend
Feb 7, 2018 55.08 55.43 54.44 54.46 48.15 13,927,000
Feb 6, 2018 53.69 56.06 53.56 55.61 48.90 17,415,100
Feb 5, 2018 55.53 56.26 54.57 54.69 48.09 16,060,000
Feb 2, 2018 55.90 56.32 55.70 55.77 49.04 15,358,900
Feb 1, 2018 56.28 56.42 55.89 56.00 49.24 14,690,100
Jan 31, 2018 57.23 57.45 56.70 56.81 49.96 13,118,400
Jan 30, 2018 56.96 57.54 56.74 57.19 50.29 14,341,200
Jan 29, 2018 57.55 58.35 56.91 57.02 50.14 18,899,900
Jan 26, 2018 57.94 58.17 56.55 57.99 50.99 51,851,700
Jan 25, 2018 61.03 61.20 60.40 60.55 53.24 16,225,600
Jan 24, 2018 61.51 61.94 60.23 60.83 53.49 11,911,900
Jan 23, 2018 61.32 61.91 61.14 61.69 54.25 10,806,800
Jan 22, 2018 61.04 61.47 60.77 61.41 54.00 11,945,800
Jan 19, 2018 61.21 61.46 60.95 61.26 53.87 8,361,900
Jan 18, 2018 61.43 61.44 60.74 61.09 53.72 9,170,900
Jan 17, 2018 61.00 61.33 60.52 60.66 53.34 8,433,800
Jan 16, 2018 60.33 61.10 60.30 60.56 53.25 8,040,700
Jan 12, 2018 60.40 60.51 59.65 60.40 53.11 6,989,100
Jan 11, 2018 59.52 60.02 59.45 60.00 52.76 5,806,300
Jan 10, 2018 60.00 60.13 58.86 59.82 52.60 8,656,500
Jan 9, 2018 59.20 59.47 58.86 59.18 52.04 5,233,400
Jan 8, 2018 59.48 59.67 58.56 59.31 52.15 6,335,800
Jan 5, 2018 59.25 59.69 59.07 59.61 52.42 6,047,700
Jan 4, 2018 58.99 59.41 58.73 58.93 51.82 5,775,900
Jan 3, 2018 57.93 58.96 57.80 58.71 51.63 7,478,400
Jan 2, 2018 57.95 58.21 57.48 57.63 50.68 7,216,000
Dec 29, 2017 57.74 57.97 57.42 57.43 50.50 5,365,600
Dec 28, 2017 57.47 58.00 57.30 57.81 50.83 5,044,500
Dec 27, 2017 57.19 57.65 57.18 57.27 50.36 4,812,200
Dec 26, 2017 57.27 57.58 57.05 57.14 50.25 5,546,200
Dec 22, 2017 57.57 57.91 57.12 57.30 50.39 7,148,700
Dec 21, 2017 57.94 58.15 57.49 57.58 50.63 5,974,500
Dec 20, 2017 58.22 58.29 57.69 57.73 50.76 7,188,700
Dec 19, 2017 58.13 58.58 57.93 58.01 51.01 7,945,700
Dec 18, 2017 58.44 58.79 57.89 58.03 51.03 8,751,600
Dec 15, 2017 59.25 59.37 58.16 58.29 51.26 22,595,000
Dec 14, 2017 59.73 60.05 59.44 59.70 52.50 8,945,900
Dec 13, 2017 59.44 59.89 59.30 59.49 52.31 7,726,300
Dec 12, 2017 58.99 59.36 58.87 59.27 52.12 6,042,900
Dec 11, 2017 58.39 59.35 58.29 59.07 51.94 10,286,600
Dec 8, 2017 58.52 58.85 58.10 58.61 51.54 9,950,500
Dec 7, 2017 59.12 59.28 58.76 59.14 52.00 6,033,800
Dec 6, 2017 59.38 59.83 59.23 59.28 52.13 8,458,200
Dec 5, 2017 59.25 59.68 58.91 59.34 52.18 11,295,600
Dec 4, 2017 57.54 59.19 57.50 58.76 51.67 13,302,100
Dec 1, 2017 57.50 57.71 56.46 57.32 50.40 12,756,400
Nov 30, 2017 57.64 58.14 57.47 57.82 50.84 11,509,200
Nov 29, 2017 56.71 57.68 56.70 57.51 50.57 10,017,900
Nov 28, 2017 56.03 56.72 55.91 56.66 49.82 9,734,400
Nov 27, 2017 56.83 56.92 55.75 55.91 49.16 10,580,300
Nov 24, 2017 57.19 57.19 56.71 56.80 49.95 3,479,000
Nov 22, 2017 57.07 57.18 56.80 57.14 50.25 7,308,500
Nov 21, 2017 56.96 57.56 56.88 57.26 50.35 6,284,300
Nov 20, 2017 56.67 57.05 56.58 56.81 49.96 6,360,100
Nov 17, 2017 57.24 57.43 56.84 56.93 50.06 6,310,800
Nov 16, 2017 56.92 57.42 56.75 57.24 50.33 8,310,200
Nov 15, 2017 0.30 Dividend
Nov 15, 2017 56.82 57.06 56.51 56.70 49.86 8,880,500
Nov 14, 2017 56.47 57.00 56.41 56.93 49.80 7,758,200
Nov 13, 2017 56.81 57.14 56.55 56.64 49.54 7,648,200
Nov 10, 2017 57.36 57.39 56.54 57.04 49.89 7,930,300
Nov 9, 2017 57.20 57.66 56.79 57.36 50.17 14,778,900
Nov 8, 2017 57.03 58.01 57.00 57.91 50.65 13,533,700
Nov 7, 2017 56.33 57.29 56.33 57.22 50.05 11,167,400
Nov 6, 2017 55.99 56.69 55.63 56.57 49.48 10,835,700
Nov 3, 2017 54.16 56.94 54.05 56.03 49.01 28,773,800
Nov 2, 2017 55.15 55.39 54.77 54.87 48.00 16,879,000
Nov 1, 2017 55.10 55.59 54.94 55.13 48.22 7,189,800
Oct 31, 2017 55.16 55.31 54.70 54.84 47.97 8,857,800
Oct 30, 2017 54.79 55.23 54.40 55.17 48.26 6,430,900
Oct 27, 2017 54.83 55.12 54.68 54.88 48.00 9,922,600
Oct 26, 2017 54.50 55.75 54.50 54.91 48.03 12,211,400
Oct 25, 2017 54.24 54.39 53.66 54.16 47.37 8,281,200
Oct 24, 2017 54.37 54.56 54.02 54.28 47.48 7,818,500
Oct 23, 2017 54.77 54.94 54.18 54.27 47.47 10,111,100
Oct 20, 2017 55.31 55.40 54.18 54.57 47.73 11,741,100
Oct 19, 2017 55.08 55.54 54.90 55.40 48.46 5,720,200
Oct 18, 2017 54.46 55.43 54.22 55.21 48.29 8,299,500
Oct 17, 2017 54.86 55.23 54.29 54.51 47.68 11,227,300
Oct 16, 2017 55.67 55.80 54.89 54.91 48.03 7,256,900
Oct 13, 2017 56.00 56.43 55.61 55.72 48.74 6,231,100
Oct 12, 2017 55.67 56.27 55.31 55.97 48.96 7,234,300
Oct 11, 2017 55.46 55.80 55.26 55.64 48.67 8,881,900
Oct 10, 2017 55.10 55.85 55.08 55.42 48.48 6,573,900
Oct 9, 2017 55.37 55.49 54.96 55.02 48.13 5,822,900
Oct 6, 2017 54.51 55.45 54.25 55.17 48.26 10,576,300
Oct 5, 2017 54.06 54.97 53.92 54.60 47.76 7,994,300
Oct 4, 2017 54.12 54.20 53.69 53.93 47.17 5,569,100
Oct 3, 2017 54.00 54.34 53.90 53.99 47.23 6,137,100
Oct 2, 2017 53.86 54.04 53.75 53.81 47.07 5,956,000
Sep 29, 2017 54.31 54.47 53.36 53.71 46.98 11,944,400
Sep 28, 2017 54.81 55.08 54.45 54.50 47.67 7,607,500
Sep 27, 2017 55.25 55.60 54.96 54.99 48.10 8,671,300
Sep 26, 2017 55.06 55.22 54.80 55.13 48.22 8,021,900
Sep 25, 2017 54.98 55.22 54.70 54.95 48.07 10,242,700
Sep 22, 2017 55.05 55.20 54.86 55.09 48.19 6,950,000
Sep 21, 2017 55.05 55.17 54.86 55.01 48.12 7,178,500
Sep 20, 2017 54.58 55.18 54.58 55.15 48.24 7,080,000
Sep 19, 2017 54.84 54.88 54.56 54.62 47.78 5,187,100
Sep 18, 2017 54.80 54.97 54.57 54.69 47.84 6,348,400
Sep 15, 2017 54.44 54.79 54.16 54.67 47.82 10,744,800
Sep 14, 2017 54.38 54.71 54.10 54.53 47.70 8,260,800
Sep 13, 2017 53.55 54.72 53.49 54.29 47.49 12,787,900
Sep 12, 2017 53.98 54.05 53.33 53.54 46.83 10,339,400
Sep 11, 2017 53.79 54.13 53.61 54.02 47.25 9,314,100
Sep 8, 2017 53.39 53.78 53.05 53.49 46.79 11,774,500
Sep 7, 2017 54.42 54.68 53.25 53.47 46.77 13,801,900
Sep 6, 2017 55.12 55.28 54.13 54.31 47.51 11,372,300
Sep 5, 2017 54.95 55.20 54.60 55.13 48.22 9,160,500
Sep 1, 2017 54.90 55.16 54.88 54.93 48.05 7,696,300
Aug 31, 2017 54.68 54.99 54.57 54.86 47.99 8,245,300
Aug 30, 2017 54.04 54.62 54.04 54.52 47.69 5,596,600
Aug 29, 2017 54.04 54.29 54.00 54.10 47.32 6,212,400
Aug 28, 2017 54.54 54.58 54.02 54.40 47.58 6,643,700
Aug 25, 2017 54.62 54.69 54.19 54.36 47.55 8,601,100
Aug 24, 2017 54.26 54.45 53.77 53.94 47.18 8,716,700
Aug 23, 2017 53.96 54.10 53.65 54.08 47.30 11,838,500
Aug 22, 2017 53.49 54.74 53.39 54.45 47.63 14,547,600
Aug 21, 2017 53.14 53.52 52.80 53.15 46.49 12,753,200
Aug 18, 2017 52.92 53.09 52.58 52.70 46.10 10,370,500
Aug 17, 2017 53.32 53.78 52.99 53.04 46.39 7,451,700
Aug 16, 2017 53.26 53.92 53.25 53.50 46.80 7,667,100
Aug 15, 2017 53.41 53.42 52.89 53.15 46.49 6,674,600
Aug 14, 2017 53.60 53.60 53.18 53.22 46.55 7,426,500
Aug 11, 2017 53.05 53.40 53.05 53.18 46.52 9,235,000
Aug 10, 2017 53.52 53.75 52.99 53.07 46.42 13,235,300
Aug 9, 2017 54.43 54.43 53.30 53.74 47.01 16,717,700
Aug 8, 2017 0.25 Dividend
Aug 8, 2017 55.55 55.58 54.36 54.52 47.69 11,095,300
Aug 7, 2017 55.60 55.93 55.42 55.63 48.44 7,253,900
Aug 4, 2017 55.97 56.05 55.09 55.44 48.28 9,179,800
Aug 3, 2017 55.64 56.12 55.50 55.68 48.48 13,331,500
Aug 2, 2017 54.75 55.45 54.67 55.43 48.27 14,764,900
Aug 1, 2017 54.57 54.79 53.97 54.73 47.66 18,120,900
Jul 31, 2017 54.48 54.68 53.95 53.98 47.00 20,299,400
Jul 28, 2017 55.23 55.96 53.41 54.00 47.02 53,454,800
Jul 27, 2017 58.25 59.66 57.93 59.50 51.81 23,286,700
Jul 26, 2017 58.80 58.84 57.78 57.94 50.45 8,775,900
Jul 25, 2017 58.22 58.84 57.98 58.55 50.98 7,933,100
Jul 24, 2017 58.00 58.25 57.93 58.02 50.52 7,442,600
Jul 21, 2017 57.92 58.26 57.83 57.98 50.49 6,717,200
Jul 20, 2017 58.41 58.84 58.00 58.03 50.53 10,546,700
Jul 19, 2017 58.15 58.41 57.90 58.11 50.60 8,203,600
Jul 18, 2017 58.12 58.58 57.69 58.21 50.69 7,857,500
Jul 17, 2017 58.73 58.87 58.28 58.33 50.79 6,774,500
Jul 14, 2017 58.40 58.92 58.28 58.76 51.17 5,441,400
Jul 13, 2017 58.80 58.87 58.12 58.38 50.84 8,460,200
Jul 12, 2017 58.21 58.71 58.02 58.54 50.98 7,141,900
Jul 11, 2017 57.91 58.08 57.53 57.90 50.42 5,422,300
Jul 10, 2017 58.18 58.35 57.75 57.81 50.34 4,832,100
Jul 7, 2017 57.79 58.36 57.54 58.04 50.54 7,278,300
Jul 6, 2017 57.80 57.92 57.40 57.60 50.16 8,886,600
Jul 5, 2017 58.43 58.50 57.80 57.94 50.45 7,773,600
Jul 3, 2017 58.90 58.99 58.25 58.25 50.72 4,575,300
Jun 30, 2017 58.68 58.95 58.29 58.31 50.78 8,117,100
Jun 29, 2017 59.17 59.18 57.96 58.36 50.82 7,421,200
Jun 28, 2017 59.06 59.25 58.80 59.18 51.53 5,419,200
Jun 27, 2017 59.54 59.69 58.81 58.96 51.34 5,652,400
Jun 26, 2017 60.02 60.15 59.33 59.64 51.93 5,674,600
Jun 23, 2017 59.76 60.17 59.58 59.81 52.08 6,469,500
Jun 22, 2017 60.09 60.10 59.40 59.51 51.82 5,602,000
Jun 21, 2017 60.00 60.31 59.71 59.96 52.21 6,027,600
Jun 20, 2017 60.98 61.00 59.70 59.86 52.12 6,985,700
Jun 19, 2017 60.35 61.00 60.11 60.90 53.03 6,778,000
Jun 16, 2017 59.89 60.16 59.47 60.14 52.37 11,522,400
Jun 15, 2017 59.92 60.28 59.51 60.09 52.33 7,516,000
Jun 14, 2017 60.67 60.82 59.86 60.27 52.48 9,703,300
Jun 13, 2017 61.12 61.26 60.59 60.92 53.05 9,384,900
Jun 12, 2017 61.80 61.99 60.63 61.29 53.37 11,071,600
Jun 9, 2017 62.37 62.48 61.87 62.19 54.15 11,240,500
Jun 8, 2017 63.44 63.58 62.02 62.24 54.20 11,289,300
Jun 7, 2017 64.13 64.30 63.34 63.50 55.29 8,365,000
Jun 6, 2017 64.22 64.35 64.05 64.16 55.87 5,448,400
Jun 5, 2017 64.85 64.87 64.18 64.27 55.96 6,808,900
Jun 2, 2017 63.88 64.68 63.70 64.57 56.23 7,840,400
Jun 1, 2017 63.51 63.82 63.35 63.75 55.51 6,058,300
May 31, 2017 63.27 63.61 63.08 63.61 55.39 7,314,600
May 30, 2017 63.07 63.41 63.01 63.26 55.09 7,094,600
May 26, 2017 63.01 63.42 62.97 63.30 55.12 6,098,000
May 25, 2017 62.01 63.11 61.90 62.90 54.77 8,931,800
May 24, 2017 61.40 62.00 60.94 61.89 53.89 7,249,300
May 23, 2017 61.40 61.50 60.86 61.15 53.25 5,622,500
May 22, 2017 61.03 61.72 61.03 61.23 53.32 6,391,600
May 19, 2017 59.94 61.92 59.94 61.36 53.43 12,531,000
May 18, 2017 59.73 59.94 58.87 59.82 52.09 8,602,400
May 17, 2017 59.97 60.32 59.55 59.73 52.01 7,581,200
May 16, 2017 60.68 60.70 59.88 59.98 52.23 6,303,500
May 15, 2017 60.42 60.49 60.13 60.45 52.64 5,904,100
May 12, 2017 60.28 60.34 59.83 59.93 52.19 5,647,500
May 11, 2017 60.45 60.51 60.03 60.27 52.48 5,516,900
May 10, 2017 60.88 60.98 60.21 60.66 52.82 7,198,400
May 9, 2017 0.25 Dividend
May 9, 2017 60.58 61.08 60.57 60.98 53.10 5,806,600
May 8, 2017 61.07 61.07 60.70 60.94 52.85 5,588,400
May 5, 2017 60.95 60.99 60.58 60.95 52.86 6,443,300
May 4, 2017 60.65 60.85 60.39 60.83 52.75 6,874,300
May 3, 2017 60.52 60.67 60.26 60.59 52.54 7,706,400
May 2, 2017 60.15 60.52 60.04 60.50 52.47 9,152,100
May 1, 2017 60.00 60.60 59.76 60.18 52.19 10,910,300
Apr 28, 2017 59.41 60.18 58.99 60.06 52.08 25,046,100
Apr 27, 2017 61.63 61.94 61.19 61.30 53.16 15,285,300
Apr 26, 2017 61.23 61.75 60.98 61.56 53.39 8,525,400
Apr 25, 2017 60.65 61.21 59.92 60.96 52.86 11,031,500
Apr 24, 2017 61.00 61.38 60.89 61.11 52.99 10,721,300
Apr 21, 2017 60.20 60.69 60.15 60.61 52.56 8,800,000
Apr 20, 2017 59.71 60.34 59.56 60.08 52.10 12,445,900
Apr 19, 2017 58.60 59.49 58.50 59.04 51.20 12,000,600
Apr 18, 2017 57.59 58.48 57.59 58.35 50.60 5,449,300
Apr 17, 2017 57.68 58.25 57.68 58.08 50.37 5,626,000
Apr 13, 2017 57.61 57.79 57.45 57.51 49.87 4,871,700
Apr 12, 2017 57.88 57.90 57.48 57.58 49.93 5,450,300
Apr 11, 2017 57.74 58.16 57.38 57.88 50.19 5,855,100
Apr 10, 2017 58.00 58.21 57.73 57.95 50.25 5,266,300
Apr 7, 2017 57.80 58.25 57.55 58.02 50.32 6,773,800
Apr 6, 2017 58.13 58.36 57.73 57.92 50.23 9,112,500
Apr 5, 2017 57.96 59.27 57.81 58.22 50.49 13,656,200
Apr 4, 2017 58.37 58.41 58.01 58.32 50.58 6,474,800
Apr 3, 2017 58.28 58.47 57.89 58.44 50.68 8,989,000
Mar 31, 2017 58.11 58.66 58.06 58.39 50.64 9,156,700
Mar 30, 2017 57.45 58.30 57.42 58.16 50.44 8,677,900
Mar 29, 2017 57.17 57.85 57.13 57.54 49.90 7,001,600
Mar 28, 2017 57.10 57.52 57.03 57.35 49.73 8,331,600
Mar 27, 2017 56.66 57.45 56.46 57.23 49.63 8,861,800
Mar 24, 2017 56.11 57.38 55.90 56.81 49.27 15,763,000
Mar 23, 2017 56.15 56.43 55.78 55.85 48.43 7,357,200
Mar 22, 2017 55.68 56.04 55.51 55.89 48.47 8,452,100
Mar 21, 2017 56.05 56.45 55.49 55.54 48.16 8,030,600
Mar 20, 2017 55.87 56.05 55.51 55.81 48.40 7,948,400
Mar 17, 2017 55.04 56.13 54.95 55.78 48.37 15,822,100
Mar 16, 2017 54.85 54.99 54.66 54.80 47.52 8,074,300
Mar 15, 2017 54.39 54.65 54.09 54.54 47.30 8,712,000
Mar 14, 2017 54.62 54.74 54.19 54.27 47.06 7,892,900
Mar 13, 2017 54.57 54.88 54.40 54.63 47.38 9,090,200
Mar 10, 2017 55.39 55.40 54.42 54.53 47.29 13,886,400
Mar 9, 2017 55.75 55.80 54.81 55.19 47.86 17,844,200
Mar 8, 2017 56.15 56.35 55.54 55.74 48.34 13,061,600
Mar 7, 2017 56.58 56.75 56.02 56.20 48.74 10,890,300
Mar 6, 2017 56.78 56.81 56.33 56.68 49.15 9,160,000
Mar 3, 2017 56.70 57.26 56.70 57.10 49.52 7,735,900
Mar 2, 2017 57.07 57.19 56.85 57.12 49.53 6,595,400
Mar 1, 2017 57.27 57.40 56.94 57.14 49.55 7,198,000
Feb 28, 2017 56.71 57.06 56.55 56.87 49.32 8,750,700
Feb 27, 2017 57.24 57.30 56.66 56.78 49.24 7,702,400
Feb 24, 2017 57.61 57.71 57.15 57.48 49.85 7,806,200
Feb 23, 2017 57.60 57.79 57.39 57.64 49.99 7,178,600
Feb 22, 2017 57.52 57.85 57.35 57.57 49.93 7,876,600
Feb 21, 2017 57.41 57.81 57.40 57.54 49.90 8,289,200
Feb 17, 2017 56.80 57.57 56.71 57.35 49.73 11,008,400
Feb 16, 2017 56.96 56.99 56.53 56.73 49.20 8,524,500
Feb 15, 2017 56.56 56.88 56.31 56.86 49.31 6,967,200
Feb 14, 2017 56.02 56.61 56.02 56.58 49.07 8,865,900
Feb 13, 2017 56.50 56.66 56.03 56.11 48.66 8,027,900
Feb 10, 2017 55.73 56.40 55.56 56.22 48.75 11,179,000
Feb 9, 2017 55.23 56.12 55.21 55.81 48.40 11,106,800
Feb 8, 2017 55.19 55.50 55.10 55.22 47.89 11,681,900
Feb 7, 2017 0.25 Dividend
Feb 7, 2017 55.79 55.84 55.18 55.24 47.90 9,910,500
Feb 6, 2017 55.01 55.75 54.90 55.73 48.11 13,029,800
Feb 3, 2017 54.21 55.10 54.01 55.06 47.53 14,161,700
Feb 2, 2017 54.04 54.39 53.85 53.87 46.51 15,289,700
Feb 1, 2017 55.49 55.50 53.81 53.90 46.53 18,796,900
Jan 31, 2017 55.80 55.87 54.88 55.22 47.67 14,308,000
Jan 30, 2017 56.00 56.24 55.58 55.90 48.26 13,322,000
Jan 27, 2017 55.75 56.59 55.65 56.12 48.45 28,884,900
Jan 26, 2017 58.70 59.00 58.26 58.46 50.47 12,382,400
Jan 25, 2017 58.67 58.93 58.45 58.70 50.68 7,117,600
Jan 24, 2017 57.93 58.50 57.76 58.44 50.45 10,704,100
Jan 23, 2017 57.42 57.90 57.15 57.76 49.87 6,814,400
Jan 20, 2017 58.14 58.20 57.41 57.66 49.78 7,651,600
Jan 19, 2017 58.31 58.45 57.72 57.89 49.98 7,850,500
Jan 18, 2017 58.32 58.58 58.03 58.45 50.46 7,375,700
Jan 17, 2017 57.62 58.25 57.41 58.00 50.07 5,734,700
Jan 13, 2017 58.03 58.10 57.65 57.85 49.94 4,745,600
Jan 12, 2017 58.00 58.13 57.64 58.03 50.10 4,733,000
Jan 11, 2017 57.80 58.12 57.59 58.10 50.16 6,028,000
Jan 10, 2017 58.22 58.26 57.83 57.88 49.97 6,671,800
Jan 9, 2017 57.26 58.34 57.25 58.20 50.24 12,640,500
Jan 6, 2017 56.63 57.27 56.08 57.13 49.32 8,587,800
Jan 5, 2017 56.08 56.53 55.81 56.46 48.74 7,602,300
Jan 4, 2017 55.56 56.20 55.38 55.99 48.34 7,796,300
Jan 3, 2017 55.91 55.95 55.04 55.35 47.78 7,809,300
Dec 30, 2016 56.28 56.45 55.40 55.52 47.93 8,344,500
Dec 29, 2016 56.35 56.47 56.14 56.32 48.62 3,780,900
Dec 28, 2016 56.80 56.90 56.25 56.35 48.65 5,548,700
Dec 27, 2016 56.99 57.39 56.81 56.86 49.09 4,186,200
Dec 23, 2016 57.29 57.36 56.89 57.01 49.22 4,298,500
Dec 22, 2016 57.31 57.40 56.72 57.11 49.30 6,777,700
Dec 21, 2016 57.50 57.87 57.41 57.44 49.59 5,380,500
Dec 20, 2016 57.81 58.06 57.32 57.70 49.81 4,888,300
Dec 19, 2016 57.44 57.98 57.44 57.65 49.77 6,433,800
Dec 16, 2016 58.01 58.07 57.56 57.66 49.78 10,611,500
Dec 15, 2016 57.97 58.21 57.52 57.71 49.82 11,837,800
Dec 14, 2016 59.03 59.25 58.60 58.75 50.72 9,022,900
Dec 13, 2016 58.99 59.54 58.66 59.31 51.20 8,878,100
Dec 12, 2016 58.54 58.79 58.34 58.77 50.74 7,736,200
Dec 9, 2016 58.92 58.95 58.43 58.75 50.72 7,091,300
Dec 8, 2016 59.00 59.25 58.41 58.65 50.63 7,972,500
Dec 7, 2016 57.54 58.85 57.45 58.76 50.73 9,094,800
Dec 6, 2016 57.66 57.70 57.14 57.44 49.59 7,035,700
Dec 5, 2016 56.96 57.84 56.96 57.50 49.64 7,701,200
Dec 2, 2016 56.65 57.75 56.57 57.21 49.39 16,870,000
Dec 1, 2016 57.34 58.52 57.20 58.51 50.51 12,381,600
Nov 30, 2016 58.19 58.25 57.86 57.97 50.05 9,528,000
Nov 29, 2016 57.64 58.21 57.50 58.17 50.22 10,582,900
Nov 28, 2016 57.00 57.86 56.76 57.59 49.72 8,750,900
Nov 25, 2016 57.70 57.70 57.26 57.43 49.58 3,228,800
Nov 23, 2016 56.91 57.64 56.90 57.59 49.72 8,183,600
Nov 22, 2016 56.32 57.15 55.88 57.12 49.31 10,268,700
Nov 21, 2016 55.51 56.16 55.51 56.10 48.43 8,004,000
Nov 18, 2016 55.72 56.12 55.42 55.77 48.15 8,741,000
Nov 17, 2016 55.22 55.90 55.06 55.85 48.22 8,744,500
Nov 16, 2016 54.33 55.52 54.26 55.44 47.86 10,779,200
Nov 15, 2016 0.25 Dividend
Nov 15, 2016 54.09 54.69 53.90 54.59 47.13 9,588,000
Nov 14, 2016 53.93 54.47 53.50 54.22 46.59 10,489,800
Nov 11, 2016 53.43 53.99 53.25 53.93 46.34 8,436,400
Nov 10, 2016 54.64 54.82 53.51 53.57 46.03 13,621,700
Nov 9, 2016 53.20 54.82 52.80 54.58 46.90 13,727,800
Nov 8, 2016 54.40 54.79 54.12 54.62 46.94 9,352,000
Nov 7, 2016 53.50 54.68 53.19 54.49 46.83 14,916,800
Nov 4, 2016 51.43 53.74 50.84 52.75 45.33 21,956,800
Nov 3, 2016 52.99 53.00 51.34 51.77 44.49 21,847,300
Nov 2, 2016 52.34 53.46 52.31 52.98 45.53 10,851,700
Nov 1, 2016 53.14 53.21 52.09 52.50 45.12 15,425,800
Oct 31, 2016 53.70 53.70 53.06 53.07 45.60 9,142,500
Oct 28, 2016 53.65 53.84 53.11 53.53 46.00 6,620,300
Oct 27, 2016 53.60 53.83 53.13 53.59 46.05 7,900,000
Oct 26, 2016 53.60 53.84 53.36 53.63 46.09 5,817,800
Oct 25, 2016 54.10 54.17 53.50 53.67 46.12 6,052,800
Oct 24, 2016 53.90 54.46 53.89 54.18 46.56 6,919,700
Oct 21, 2016 53.42 53.70 53.25 53.63 46.09 6,767,200
Oct 20, 2016 53.36 53.74 52.91 53.59 46.05 9,286,800
Oct 19, 2016 52.91 53.74 52.90 53.15 45.67 9,095,300
Oct 18, 2016 53.24 53.32 52.59 52.61 45.21 6,550,400
Oct 17, 2016 52.94 53.15 52.69 52.76 45.34 5,223,500
Oct 14, 2016 53.12 53.37 52.96 53.08 45.61 6,430,100
Oct 13, 2016 52.88 53.13 52.67 52.95 45.50 6,958,100
Oct 12, 2016 53.01 53.47 52.78 53.16 45.68 6,320,500
Oct 11, 2016 53.13 53.40 52.74 52.92 45.48 9,720,400
Oct 10, 2016 53.53 53.60 53.27 53.30 45.80 7,224,300
Oct 7, 2016 53.37 53.61 53.00 53.46 45.94 7,279,700
Oct 6, 2016 53.30 53.48 53.03 53.14 45.67 6,130,300
Oct 5, 2016 53.50 53.76 53.28 53.35 45.85 7,451,400
Oct 4, 2016 54.13 54.13 53.41 53.53 46.00 6,176,400
Oct 3, 2016 54.10 54.15 53.67 53.84 46.27 5,478,600
Sep 30, 2016 53.65 54.39 53.56 54.14 46.52 13,767,800
Sep 29, 2016 53.88 54.00 52.91 53.45 45.93 11,993,500
Sep 28, 2016 53.88 54.08 53.53 53.98 46.39 8,593,500
Sep 27, 2016 54.00 54.21 53.82 54.19 46.57 6,463,700
Sep 26, 2016 54.28 54.34 53.86 54.04 46.44 7,755,600
Sep 23, 2016 54.00 54.56 54.00 54.43 46.77 6,945,100
Sep 22, 2016 54.20 54.60 53.97 54.39 46.74 9,096,700
Sep 21, 2016 53.43 54.03 53.28 53.98 46.39 9,213,600
Sep 20, 2016 53.40 53.44 53.05 53.30 45.80 8,731,500
Sep 19, 2016 53.96 53.97 52.90 53.01 45.55 9,231,600
Sep 16, 2016 53.94 54.09 53.41 53.74 46.18 10,207,800
Sep 15, 2016 53.96 54.13 53.54 54.11 46.50 8,076,800
Sep 14, 2016 54.26 54.35 53.80 53.90 46.32 6,688,400
Sep 13, 2016 54.39 54.55 53.75 53.98 46.39 10,050,200
Sep 12, 2016 53.92 54.79 53.92 54.71 47.01 11,002,500
Sep 9, 2016 55.14 55.20 54.30 54.35 46.70 10,658,100
Sep 8, 2016 56.10 56.15 55.20 55.30 47.52 12,673,600
Sep 7, 2016 56.19 56.60 56.12 56.32 48.40 11,428,600
Sep 6, 2016 56.18 56.42 55.69 56.02 48.14 6,472,900
Sep 2, 2016 56.52 56.65 55.99 56.18 48.28 7,441,500
Sep 1, 2016 56.30 56.56 55.83 56.31 48.39 6,230,100
Aug 31, 2016 56.31 56.42 55.91 56.23 48.32 6,996,900
Aug 30, 2016 56.66 56.75 56.01 56.40 48.47 6,377,700
Aug 29, 2016 57.22 57.48 56.61 56.80 48.81 7,026,700
Aug 26, 2016 57.48 57.83 57.00 57.29 49.23 6,940,500
Aug 25, 2016 57.04 57.45 56.90 57.29 49.23 6,686,600
Aug 24, 2016 57.00 57.98 56.95 57.09 49.06 13,200,500
Aug 23, 2016 56.17 56.54 56.00 56.40 48.47 7,827,900
Aug 22, 2016 54.98 55.92 54.95 55.85 47.99 8,837,800
Aug 19, 2016 55.46 55.56 54.85 54.94 47.21 8,981,200
Aug 18, 2016 55.78 55.90 55.49 55.53 47.72 5,390,800
Aug 17, 2016 55.77 55.92 55.43 55.80 47.95 7,410,600
Aug 16, 2016 55.25 55.57 54.92 55.37 47.58 5,750,900
Aug 15, 2016 55.65 55.70 55.18 55.25 47.48 5,968,700
Aug 12, 2016 55.27 55.75 55.23 55.47 47.67 5,039,800
Aug 11, 2016 55.75 55.96 55.46 55.47 47.67 6,191,400
Aug 10, 2016 55.37 55.71 55.11 55.62 47.80 6,991,100
Aug 9, 2016 55.39 55.71 55.18 55.20 47.44 7,136,700
Aug 8, 2016 55.97 55.99 55.17 55.36 47.57 9,129,300
Aug 5, 2016 55.80 56.12 55.52 55.90 48.04 9,206,200
Aug 4, 2016 56.05 56.29 55.38 55.42 47.62 11,193,700
Aug 3, 2016 56.46 56.59 55.72 55.94 48.07 11,484,800
Aug 2, 2016 0.20 Dividend
Aug 2, 2016 57.25 57.34 56.54 56.73 48.75 7,574,600
Aug 1, 2016 58.00 58.05 57.43 57.63 49.35 7,997,600
Jul 29, 2016 58.18 58.43 57.92 58.05 49.71 6,914,900
Jul 28, 2016 57.88 58.31 57.74 58.21 49.85 6,830,100
Jul 27, 2016 58.38 58.40 57.67 57.85 49.54 6,551,800
Jul 26, 2016 58.58 58.84 58.20 58.31 49.93 10,106,700
Jul 25, 2016 57.72 58.09 57.50 57.95 49.63 10,486,000
Jul 22, 2016 57.60 58.24 57.20 57.90 49.58 23,899,300
Jul 21, 2016 57.62 57.67 57.04 57.60 49.33 16,151,700
Jul 20, 2016 57.00 57.66 56.71 57.54 49.27 9,446,400
Jul 19, 2016 56.85 57.14 56.55 56.76 48.61 8,719,800
Jul 18, 2016 57.59 57.59 56.85 56.92 48.74 7,614,600
Jul 15, 2016 57.69 57.74 57.13 57.41 49.16 8,494,000
Jul 14, 2016 57.00 57.68 56.97 57.59 49.32 11,353,600
Jul 13, 2016 56.80 57.26 56.35 56.48 48.37 12,183,600
Jul 12, 2016 56.65 57.60 56.51 57.48 49.22 10,998,500
Jul 11, 2016 56.80 56.92 56.06 56.32 48.23 10,394,400
Jul 8, 2016 56.92 57.00 56.36 56.51 48.39 12,655,500
Jul 7, 2016 56.66 57.00 56.47 56.91 48.73 6,813,300
Jul 6, 2016 56.52 57.11 56.32 56.75 48.60 8,474,200
Jul 5, 2016 56.81 56.96 56.55 56.77 48.62 7,274,200
Jul 1, 2016 57.04 57.36 56.85 56.99 48.80 8,330,300
Jun 30, 2016 56.81 57.19 56.52 57.12 48.91 10,215,200
Jun 29, 2016 55.42 56.95 55.36 56.74 48.59 11,103,800
Jun 28, 2016 54.10 54.90 53.95 54.85 46.97 8,417,000
Jun 27, 2016 54.20 54.48 53.41 53.69 45.98 11,631,900
Jun 24, 2016 54.05 55.57 54.01 54.68 46.83 14,654,700
Jun 23, 2016 55.98 56.20 55.90 56.13 48.07 5,569,400
Jun 22, 2016 55.88 55.98 55.49 55.61 47.62 7,215,400
Jun 21, 2016 55.52 56.03 55.45 55.81 47.79 7,445,100
Jun 20, 2016 55.77 56.28 55.38 55.38 47.42 7,286,700
Jun 17, 2016 55.61 55.62 55.04 55.31 47.36 9,503,000
Jun 16, 2016 54.90 55.59 54.41 55.53 47.55 7,968,000
Jun 15, 2016 55.64 56.09 55.27 55.35 47.40 7,447,300
Jun 14, 2016 55.05 55.58 55.01 55.57 47.59 8,036,500
Jun 13, 2016 54.79 55.60 54.76 55.04 47.13 7,908,400
Jun 10, 2016 54.92 55.20 54.50 54.87 46.99 8,118,700
Jun 9, 2016 55.15 55.61 55.06 55.58 47.60 5,927,900
Jun 8, 2016 55.50 55.50 54.90 55.22 47.29 7,623,900
Jun 7, 2016 55.65 56.10 55.28 55.30 47.36 7,173,100
Jun 6, 2016 54.72 55.87 54.69 55.59 47.60 9,900,900
Jun 3, 2016 54.71 55.08 54.40 54.61 46.77 6,649,200
Jun 2, 2016 54.90 55.00 54.46 54.62 46.77 8,307,500
Jun 1, 2016 54.76 55.49 54.72 54.82 46.95 8,761,600
May 31, 2016 55.50 55.50 54.70 54.89 47.01 12,044,000
May 27, 2016 55.36 55.55 55.10 55.15 47.23 6,631,100
May 26, 2016 55.55 55.87 54.95 55.29 47.35 9,451,700
May 25, 2016 55.20 55.46 54.95 55.15 47.23 8,115,500
May 24, 2016 54.74 55.62 54.68 55.44 47.48 7,748,700
May 23, 2016 54.62 54.82 54.29 54.60 46.76 7,352,100
May 20, 2016 54.88 55.37 54.58 54.62 46.77 8,430,800
May 19, 2016 54.43 54.62 54.19 54.55 46.71 7,582,800
May 18, 2016 54.76 55.17 54.38 54.80 46.93 7,455,200
May 17, 2016 55.38 55.64 54.51 54.88 47.00 10,530,000
May 16, 2016 55.70 55.77 55.20 55.53 47.55 9,536,200
May 13, 2016 56.43 56.60 55.73 55.82 47.80 5,466,000
May 12, 2016 56.57 56.79 55.82 56.30 48.21 6,870,300
May 11, 2016 57.13 57.39 56.09 56.23 48.15 8,118,900
May 10, 2016 56.85 57.60 56.71 57.49 49.23 7,931,200
May 9, 2016 56.32 56.93 56.23 56.64 48.50 5,976,200
May 6, 2016 55.96 56.32 55.38 56.31 48.22 6,378,700
May 5, 2016 56.37 56.77 56.01 56.25 48.17 6,215,400
May 4, 2016 55.98 56.65 55.80 56.39 48.29 6,508,500
May 3, 2016 0.20 Dividend
May 3, 2016 56.70 57.06 56.14 56.25 48.17 7,854,300
May 2, 2016 56.29 57.37 56.11 57.36 48.95 8,616,200
Apr 29, 2016 56.02 56.43 55.29 56.23 47.98 12,133,400
Apr 28, 2016 56.59 57.36 56.32 56.42 48.15 9,196,600
Apr 27, 2016 57.51 57.65 56.62 56.90 48.56 12,390,800
Apr 26, 2016 58.05 58.67 57.56 57.72 49.26 8,839,100
Apr 25, 2016 57.62 57.96 57.58 57.77 49.30 8,428,000
Apr 22, 2016 59.01 59.10 57.03 57.68 49.22 29,836,700
Apr 21, 2016 60.90 61.10 60.48 60.64 51.75 12,799,100
Apr 20, 2016 61.04 61.43 60.85 60.90 51.97 5,558,800
Apr 19, 2016 61.16 61.25 60.48 60.90 51.97 7,283,600
Apr 18, 2016 60.69 61.07 60.36 60.89 51.96 7,228,600
Apr 15, 2016 60.24 60.62 60.01 60.51 51.64 5,965,300
Apr 14, 2016 60.26 60.40 59.91 60.13 51.31 5,157,400
Apr 13, 2016 60.32 61.08 59.75 60.21 51.38 9,898,500
Apr 12, 2016 58.95 59.68 58.37 59.50 50.78 17,565,800
Apr 11, 2016 61.22 61.50 60.78 60.90 51.97 6,103,400
Apr 8, 2016 61.50 61.64 60.70 61.04 52.09 5,064,900
Apr 7, 2016 60.59 61.54 60.54 61.17 52.20 8,239,200
Apr 6, 2016 60.02 60.91 59.91 60.83 51.91 5,667,300
Apr 5, 2016 59.88 60.23 59.44 60.04 51.24 4,994,800
Apr 4, 2016 61.10 61.18 60.08 60.25 51.42 5,799,900
Apr 1, 2016 59.61 61.17 59.41 61.02 52.07 9,401,100
Mar 31, 2016 59.77 60.21 59.68 59.70 50.95 5,622,800
Mar 30, 2016 60.00 60.26 59.51 60.01 51.21 5,723,500
Mar 29, 2016 58.82 59.74 58.82 59.55 50.82 6,031,400
Mar 28, 2016 58.56 59.47 58.40 58.96 50.31 5,791,600
Mar 24, 2016 58.70 58.79 58.28 58.36 49.80 5,948,300
Mar 23, 2016 59.14 59.40 58.69 58.83 50.20 5,794,500
Mar 22, 2016 59.00 59.55 58.57 59.38 50.67 8,246,800
Mar 21, 2016 59.56 59.86 59.02 59.10 50.43 6,487,200
Mar 18, 2016 59.91 60.45 59.43 59.70 50.95 14,313,600
Mar 17, 2016 59.47 59.98 59.37 59.55 50.82 7,734,700
Mar 16, 2016 58.65 59.82 58.65 59.67 50.92 8,069,400
Mar 15, 2016 58.32 59.16 58.17 59.08 50.42 7,428,500
Mar 14, 2016 57.58 58.78 57.50 58.65 50.05 9,053,300
Mar 11, 2016 58.10 58.10 56.57 57.59 49.15 15,497,600
Mar 10, 2016 57.51 57.86 56.92 57.52 49.09 7,014,500
Mar 9, 2016 57.78 57.97 56.79 57.07 48.70 9,734,600
Mar 8, 2016 57.58 58.23 57.26 57.60 49.15 8,127,400
Mar 7, 2016 58.44 58.67 57.31 58.00 49.50 9,199,100
Mar 4, 2016 59.14 59.19 58.23 58.70 50.09 8,344,800
Mar 3, 2016 59.12 59.20 58.20 59.04 50.38 8,261,900
Mar 2, 2016 59.83 60.00 58.83 59.56 50.83 8,856,400
Mar 1, 2016 58.77 60.20 58.50 60.04 51.24 9,183,600
Feb 29, 2016 58.25 59.15 58.10 58.21 49.67 7,645,100
Feb 26, 2016 59.00 59.21 57.92 58.34 49.79 7,473,400
Feb 25, 2016 58.46 58.75 58.00 58.75 50.14 6,262,100
Feb 24, 2016 57.21 58.35 56.28 58.11 49.59 10,780,900
Feb 23, 2016 58.45 58.90 58.00 58.46 49.89 7,064,100
Feb 22, 2016 58.63 58.95 58.17 58.87 50.24 8,390,700
Feb 19, 2016 56.92 57.86 56.52 57.67 49.21 9,033,600
Feb 18, 2016 57.57 57.57 56.67 56.96 48.61 8,494,000
Feb 17, 2016 56.70 57.66 56.16 57.63 49.18 11,955,200
Feb 16, 2016 56.79 56.85 55.98 56.41 48.14 11,594,800
Feb 12, 2016 55.56 56.04 55.04 55.86 47.67 8,680,200
Feb 11, 2016 53.89 55.39 53.55 54.92 46.87 12,106,100
Feb 10, 2016 55.28 56.35 55.01 55.14 47.05 11,663,900
Feb 9, 2016 53.19 55.29 53.17 54.42 46.44 11,605,100
Feb 8, 2016 53.09 54.47 52.63 54.14 46.20 21,457,500
Feb 5, 2016 58.10 58.20 54.25 54.49 46.50 24,529,000
Feb 4, 2016 59.41 59.45 57.99 58.29 49.74 13,944,900
Feb 3, 2016 60.88 61.13 58.50 59.53 50.80 12,254,500
Feb 2, 2016 0.20 Dividend
Feb 2, 2016 60.66 60.90 60.18 60.70 51.80 9,407,400
Feb 1, 2016 60.66 61.79 60.27 61.40 52.23 9,529,100
Jan 29, 2016 59.78 60.88 59.64 60.77 51.69 13,224,400
Jan 28, 2016 58.29 59.42 58.00 59.29 50.43 11,832,400
Jan 27, 2016 58.87 58.96 57.26 57.63 49.02 12,491,300
Jan 26, 2016 57.92 58.87 57.80 58.61 49.85 8,898,100
Jan 25, 2016 59.36 59.38 57.61 57.71 49.09 13,554,300
Jan 22, 2016 57.55 59.40 57.41 59.17 50.33 32,820,200
Jan 21, 2016 57.84 59.38 57.67 59.03 50.21 20,888,500
Jan 20, 2016 57.57 57.96 54.94 56.92 48.42 22,786,400
Jan 19, 2016 58.67 59.39 58.12 58.55 49.80 12,289,000
Jan 15, 2016 57.07 58.39 56.75 58.00 49.33 15,246,100
Jan 14, 2016 57.51 59.43 56.92 58.98 50.17 11,444,100
Jan 13, 2016 59.80 60.00 57.80 57.87 49.22 11,303,600
Jan 12, 2016 58.39 59.53 58.18 59.46 50.58 12,375,800
Jan 11, 2016 57.00 58.12 56.78 57.82 49.18 10,757,300
Jan 8, 2016 57.41 57.73 56.53 56.63 48.17 10,427,000
Jan 7, 2016 56.88 57.91 56.16 56.69 48.22 11,140,900
Jan 6, 2016 57.70 58.53 57.64 58.13 49.44 8,266,300
Jan 5, 2016 58.79 58.79 57.98 58.65 49.89 9,617,800
Jan 4, 2016 58.77 58.83 57.60 58.26 49.56 13,521,500

Related Tickers

MCD McDonald's Corporation
275.60
-0.42%
 
CMG Chipotle Mexican Grill, Inc.
3,111.97
+6.33%
 
BROS Dutch Bros Inc.
28.89
+1.26%
 
CAVA CAVA Group, Inc.
62.59
+3.61%
 
DPZ Domino's Pizza, Inc.
494.77
+1.45%
 
QSR Restaurant Brands International Inc.
73.07
-0.75%
 
SHAK Shake Shack Inc.
101.38
+1.85%
 
TXRH Texas Roadhouse, Inc.
156.87
+0.07%
 
YUM Yum! Brands, Inc.
141.56
-0.18%
 
WEN The Wendy's Company
19.82
0.00%