US · VRTX

Vertex Pharmaceuticals Incorporated

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Biotechnology
Headquarters: Boston, MA, US
Website: vrtx.com

Price · as of 2026-09-18

$508.34

Market cap 130.27B

Price history

Weekly OHLC price history for VRTX, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$17.75	$18.78	$16.50	$18.22	2,561,200
Jan 10, 2000 – Jan 14, 2000	$18.45	$23.00	$18.19	$22.00	4,834,000
Jan 17, 2000 – Jan 21, 2000	$21.72	$25.25	$19.81	$24.59	2,552,000
Jan 24, 2000 – Jan 28, 2000	$24.00	$24.88	$20.31	$20.86	2,820,400
Jan 31, 2000 – Feb 4, 2000	$20.64	$24.00	$18.88	$23.75	2,952,800
Feb 7, 2000 – Feb 11, 2000	$23.81	$26.88	$23.31	$25.47	2,867,800
Feb 14, 2000 – Feb 18, 2000	$25.47	$33.49	$24.94	$30.75	4,213,000
Feb 21, 2000 – Feb 25, 2000	$30.81	$31.19	$27.50	$30.50	4,605,400
Feb 28, 2000 – Mar 3, 2000	$31.38	$41.66	$30.00	$40.00	6,688,200
Mar 6, 2000 – Mar 10, 2000	$42.56	$45.19	$31.38	$33.03	10,478,000
Mar 13, 2000 – Mar 17, 2000	$31.75	$32.44	$24.00	$30.11	8,743,600
Mar 20, 2000 – Mar 24, 2000	$30.31	$32.53	$25.25	$28.88	4,879,000
Mar 27, 2000 – Mar 31, 2000	$28.88	$29.38	$21.34	$23.41	5,020,600
Apr 3, 2000 – Apr 7, 2000	$23.97	$27.81	$19.75	$27.16	5,067,600
Apr 10, 2000 – Apr 14, 2000	$27.50	$27.50	$19.00	$19.69	1,851,400
Apr 17, 2000 – Apr 20, 2000	$18.89	$27.59	$18.88	$23.41	2,948,800
Apr 24, 2000 – Apr 28, 2000	$23.06	$26.94	$21.25	$26.13	2,196,400
May 1, 2000 – May 5, 2000	$26.31	$30.69	$25.38	$30.31	3,638,200
May 8, 2000 – May 12, 2000	$29.75	$36.69	$28.44	$30.75	9,218,600
May 15, 2000 – May 19, 2000	$30.50	$35.25	$30.50	$32.53	3,662,400
May 22, 2000 – May 26, 2000	$32.06	$34.50	$29.50	$32.13	3,502,600
May 29, 2000 – Jun 2, 2000	$32.00	$41.50	$32.00	$41.50	7,022,400
Jun 5, 2000 – Jun 9, 2000	$41.59	$44.59	$38.44	$41.69	6,157,400
Jun 12, 2000 – Jun 16, 2000	$42.75	$45.00	$39.50	$45.00	5,293,600
Jun 19, 2000 – Jun 23, 2000	$45.50	$57.19	$45.44	$48.44	13,231,800
Jun 26, 2000 – Jun 30, 2000	$48.81	$58.00	$48.13	$52.69	9,278,000
Jul 3, 2000 – Jul 7, 2000	$52.53	$62.38	$52.06	$61.72	7,129,000
Jul 10, 2000 – Jul 14, 2000	$61.81	$66.38	$56.16	$57.50	7,358,200
Jul 17, 2000 – Jul 21, 2000	$59.50	$63.44	$57.00	$60.09	4,387,200
Jul 24, 2000 – Jul 28, 2000	$60.66	$61.38	$49.25	$49.44	4,019,600
Jul 31, 2000 – Aug 4, 2000	$50.06	$59.50	$46.00	$58.63	4,205,200
Aug 7, 2000 – Aug 11, 2000	$60.00	$62.94	$55.13	$61.00	5,150,600
Aug 14, 2000 – Aug 18, 2000	$61.13	$73.56	$59.75	$71.59	6,268,000
Aug 21, 2000 – Aug 25, 2000	$71.25	$84.44	$65.56	$79.56	8,251,900
Aug 28, 2000 – Sep 1, 2000	$80.38	$89.00	$75.00	$86.00	4,433,500
Sep 4, 2000 – Sep 8, 2000	$88.88	$89.00	$76.00	$86.19	3,921,900
Sep 11, 2000 – Sep 15, 2000	$83.25	$83.44	$73.50	$80.38	10,831,400
Sep 18, 2000 – Sep 22, 2000	$79.88	$89.00	$77.63	$88.81	4,727,100
Sep 25, 2000 – Sep 29, 2000	$89.38	$96.00	$80.56	$84.50	5,971,700
Oct 2, 2000 – Oct 6, 2000	$87.38	$88.50	$63.50	$66.13	6,039,600
Oct 9, 2000 – Oct 13, 2000	$65.50	$76.75	$63.00	$70.25	5,368,400
Oct 16, 2000 – Oct 20, 2000	$71.75	$85.19	$70.50	$79.75	4,830,600
Oct 23, 2000 – Oct 27, 2000	$81.00	$98.88	$80.50	$91.00	7,206,200
Oct 30, 2000 – Nov 3, 2000	$90.13	$99.25	$86.44	$93.88	12,043,200
Nov 6, 2000 – Nov 10, 2000	$93.88	$98.88	$86.00	$88.81	4,289,700
Nov 13, 2000 – Nov 17, 2000	$79.50	$82.06	$59.00	$63.13	9,124,300
Nov 20, 2000 – Nov 24, 2000	$61.88	$65.25	$51.50	$64.94	5,246,100
Nov 27, 2000 – Dec 1, 2000	$69.09	$74.63	$55.63	$65.69	7,388,400
Dec 4, 2000 – Dec 8, 2000	$64.38	$79.00	$58.13	$78.45	6,224,100
Dec 11, 2000 – Dec 15, 2000	$78.25	$84.50	$70.06	$74.75	5,592,000
Dec 18, 2000 – Dec 22, 2000	$75.91	$83.25	$63.00	$71.94	6,099,400
Dec 25, 2000 – Dec 29, 2000	$72.88	$77.13	$67.13	$71.50	2,839,700
Jan 1, 2001 – Jan 5, 2001	$71.00	$72.56	$52.38	$54.44	7,444,600
Jan 8, 2001 – Jan 12, 2001	$50.50	$60.50	$45.19	$58.50	9,518,500
Jan 15, 2001 – Jan 19, 2001	$59.47	$62.25	$53.75	$57.38	4,063,700
Jan 22, 2001 – Jan 26, 2001	$56.81	$75.17	$56.75	$71.75	5,541,600
Jan 29, 2001 – Feb 2, 2001	$72.06	$74.75	$59.88	$59.88	3,018,000
Feb 5, 2001 – Feb 9, 2001	$59.88	$69.00	$58.64	$63.55	3,467,500
Feb 12, 2001 – Feb 16, 2001	$62.81	$69.25	$56.00	$58.81	3,707,300
Feb 19, 2001 – Feb 23, 2001	$59.13	$59.38	$44.75	$48.94	5,975,700
Feb 26, 2001 – Mar 2, 2001	$50.63	$56.75	$45.50	$47.06	5,064,800
Mar 5, 2001 – Mar 9, 2001	$47.06	$49.19	$36.25	$36.50	4,769,200
Mar 12, 2001 – Mar 16, 2001	$35.06	$36.73	$30.88	$31.63	5,988,100
Mar 19, 2001 – Mar 23, 2001	$31.69	$35.44	$25.63	$31.13	7,568,400
Mar 26, 2001 – Mar 30, 2001	$32.63	$38.00	$32.13	$36.63	4,958,100
Apr 2, 2001 – Apr 6, 2001	$36.69	$37.75	$29.75	$35.81	4,582,200
Apr 9, 2001 – Apr 12, 2001	$36.00	$43.97	$35.62	$43.61	3,090,500
Apr 16, 2001 – Apr 20, 2001	$43.35	$46.00	$38.02	$41.73	4,736,400
Apr 23, 2001 – Apr 27, 2001	$41.62	$41.65	$36.00	$39.25	4,464,800
Apr 30, 2001 – May 4, 2001	$36.94	$39.34	$33.56	$37.59	8,361,200
May 7, 2001 – May 11, 2001	$37.90	$38.25	$32.40	$32.74	5,099,200
May 14, 2001 – May 18, 2001	$32.65	$37.77	$30.80	$36.51	6,463,700
May 21, 2001 – May 25, 2001	$39.75	$46.65	$37.78	$45.45	9,447,100
May 28, 2001 – Jun 1, 2001	$45.25	$46.10	$41.96	$44.43	5,425,900
Jun 4, 2001 – Jun 8, 2001	$44.53	$52.25	$44.50	$48.30	6,572,000
Jun 11, 2001 – Jun 15, 2001	$48.31	$48.40	$42.53	$45.43	5,687,400
Jun 18, 2001 – Jun 22, 2001	$45.74	$47.35	$42.80	$45.03	3,699,300
Jun 25, 2001 – Jun 29, 2001	$45.27	$49.50	$40.61	$49.50	4,055,500
Jul 2, 2001 – Jul 6, 2001	$48.98	$49.38	$42.77	$44.65	2,242,500
Jul 9, 2001 – Jul 13, 2001	$44.52	$47.10	$38.70	$41.73	5,205,200
Jul 16, 2001 – Jul 20, 2001	$41.50	$44.36	$37.85	$44.02	5,991,600
Jul 23, 2001 – Jul 27, 2001	$44.10	$45.56	$41.21	$42.81	4,841,600
Jul 30, 2001 – Aug 3, 2001	$42.95	$43.37	$39.08	$39.93	2,526,900
Aug 6, 2001 – Aug 10, 2001	$39.45	$40.38	$33.30	$35.64	4,129,400
Aug 13, 2001 – Aug 17, 2001	$35.80	$39.38	$35.75	$36.00	3,789,200
Aug 20, 2001 – Aug 24, 2001	$35.55	$39.42	$34.26	$39.10	2,888,100
Aug 27, 2001 – Aug 31, 2001	$39.10	$39.67	$36.39	$36.89	3,133,100
Sep 3, 2001 – Sep 7, 2001	$37.20	$38.60	$32.36	$32.49	2,759,000
Sep 10, 2001 – Sep 10, 2001	$32.11	$32.73	$30.16	$30.87	1,614,400
Sep 17, 2001 – Sep 21, 2001	$28.95	$30.25	$21.20	$23.47	6,907,800
Sep 24, 2001 – Sep 28, 2001	$21.41	$21.41	$15.50	$18.04	20,321,800
Oct 1, 2001 – Oct 5, 2001	$17.86	$20.57	$16.74	$19.11	5,065,200
Oct 8, 2001 – Oct 12, 2001	$18.70	$21.61	$17.85	$20.73	2,858,600
Oct 15, 2001 – Oct 19, 2001	$20.10	$24.85	$20.10	$22.85	5,942,500
Oct 22, 2001 – Oct 26, 2001	$22.81	$27.64	$22.80	$25.75	5,060,200
Oct 29, 2001 – Nov 2, 2001	$25.75	$26.74	$23.72	$24.17	3,710,800
Nov 5, 2001 – Nov 9, 2001	$24.45	$28.08	$24.40	$26.06	3,820,600
Nov 12, 2001 – Nov 16, 2001	$25.89	$27.95	$24.70	$26.20	4,036,600
Nov 19, 2001 – Nov 23, 2001	$26.55	$28.00	$25.90	$27.00	2,232,300
Nov 26, 2001 – Nov 30, 2001	$27.08	$27.80	$24.70	$25.30	3,634,300
Dec 3, 2001 – Dec 7, 2001	$25.20	$28.84	$24.00	$27.29	5,384,000
Dec 10, 2001 – Dec 14, 2001	$27.25	$27.25	$22.95	$24.14	3,652,500
Dec 17, 2001 – Dec 21, 2001	$23.68	$25.20	$21.76	$22.91	4,305,000
Dec 24, 2001 – Dec 28, 2001	$23.25	$25.90	$22.76	$25.54	2,320,900
Dec 31, 2001 – Jan 4, 2002	$25.44	$25.54	$22.99	$23.95	3,634,900
Jan 7, 2002 – Jan 11, 2002	$24.81	$25.40	$22.91	$23.76	3,872,100
Jan 14, 2002 – Jan 18, 2002	$23.80	$23.82	$20.70	$20.93	4,278,500
Jan 21, 2002 – Jan 25, 2002	$20.98	$22.00	$20.48	$21.42	1,853,900
Jan 28, 2002 – Feb 1, 2002	$21.45	$21.60	$19.37	$20.30	2,977,600
Feb 4, 2002 – Feb 8, 2002	$20.01	$20.80	$17.78	$20.70	5,502,000
Feb 11, 2002 – Feb 15, 2002	$20.65	$24.36	$20.48	$22.68	4,722,000
Feb 18, 2002 – Feb 22, 2002	$22.20	$22.95	$20.56	$21.36	3,263,400
Feb 25, 2002 – Mar 1, 2002	$21.32	$22.53	$19.76	$22.00	4,742,500
Mar 4, 2002 – Mar 8, 2002	$22.10	$25.75	$22.00	$24.80	3,571,400
Mar 11, 2002 – Mar 15, 2002	$24.30	$29.25	$24.25	$29.08	5,167,300
Mar 18, 2002 – Mar 22, 2002	$28.77	$29.92	$26.13	$28.85	5,659,400
Mar 25, 2002 – Mar 28, 2002	$28.86	$29.16	$26.76	$27.86	2,104,200
Apr 1, 2002 – Apr 5, 2002	$27.79	$29.22	$25.53	$26.19	3,617,200
Apr 8, 2002 – Apr 12, 2002	$26.10	$28.50	$25.70	$28.15	4,130,500
Apr 15, 2002 – Apr 19, 2002	$28.14	$32.45	$28.02	$31.61	6,500,200
Apr 22, 2002 – Apr 26, 2002	$31.50	$31.60	$19.70	$20.22	12,317,400
Apr 29, 2002 – May 3, 2002	$19.25	$21.39	$17.85	$18.19	5,188,800
May 6, 2002 – May 10, 2002	$17.80	$19.18	$16.00	$17.14	4,999,100
May 13, 2002 – May 17, 2002	$17.29	$20.09	$17.16	$19.51	4,194,200
May 20, 2002 – May 24, 2002	$19.30	$21.79	$17.92	$19.53	3,988,600
May 27, 2002 – May 31, 2002	$19.75	$20.89	$19.22	$19.73	2,340,200
Jun 3, 2002 – Jun 7, 2002	$19.72	$19.73	$16.33	$17.42	3,151,700
Jun 10, 2002 – Jun 14, 2002	$17.40	$18.59	$15.52	$17.83	4,307,200
Jun 17, 2002 – Jun 21, 2002	$17.87	$19.57	$16.11	$16.36	3,725,700
Jun 24, 2002 – Jun 28, 2002	$16.31	$18.00	$15.02	$16.28	5,012,600
Jul 1, 2002 – Jul 5, 2002	$16.50	$16.91	$14.01	$15.78	2,669,100
Jul 8, 2002 – Jul 12, 2002	$15.70	$15.98	$12.67	$14.48	4,081,200
Jul 15, 2002 – Jul 19, 2002	$14.52	$17.21	$14.11	$15.75	4,555,200
Jul 22, 2002 – Jul 26, 2002	$15.46	$18.35	$14.60	$17.48	5,840,900
Jul 29, 2002 – Aug 2, 2002	$17.52	$20.83	$17.30	$18.43	4,425,000
Aug 5, 2002 – Aug 9, 2002	$18.39	$19.96	$17.10	$19.30	4,585,500
Aug 12, 2002 – Aug 16, 2002	$19.20	$22.83	$18.76	$21.71	4,568,900
Aug 19, 2002 – Aug 23, 2002	$21.54	$23.96	$20.67	$22.41	4,716,500
Aug 26, 2002 – Aug 30, 2002	$22.54	$22.68	$19.85	$19.90	3,452,100
Sep 2, 2002 – Sep 6, 2002	$19.85	$19.86	$18.12	$19.06	2,883,200
Sep 9, 2002 – Sep 13, 2002	$19.07	$21.15	$18.20	$19.73	2,500,000
Sep 16, 2002 – Sep 20, 2002	$19.72	$20.31	$17.00	$17.48	3,512,200
Sep 23, 2002 – Sep 27, 2002	$17.33	$20.00	$15.75	$18.56	4,982,800
Sep 30, 2002 – Oct 4, 2002	$18.49	$19.95	$17.27	$17.38	3,805,400
Oct 7, 2002 – Oct 11, 2002	$17.35	$18.19	$15.85	$16.68	4,250,300
Oct 14, 2002 – Oct 18, 2002	$16.67	$19.43	$16.41	$18.73	3,935,300
Oct 21, 2002 – Oct 25, 2002	$18.79	$19.71	$17.70	$19.32	2,703,000
Oct 28, 2002 – Nov 1, 2002	$19.39	$20.30	$19.05	$19.62	2,465,100
Nov 4, 2002 – Nov 8, 2002	$19.67	$21.60	$17.00	$18.40	5,275,900
Nov 11, 2002 – Nov 15, 2002	$18.11	$18.55	$17.13	$17.13	3,395,300
Nov 18, 2002 – Nov 22, 2002	$17.29	$19.28	$17.25	$18.72	3,398,900
Nov 25, 2002 – Nov 29, 2002	$18.96	$19.29	$17.60	$18.57	1,522,900
Dec 2, 2002 – Dec 6, 2002	$18.70	$19.26	$17.07	$17.43	2,298,400
Dec 9, 2002 – Dec 13, 2002	$17.42	$17.56	$16.12	$16.17	2,202,900
Dec 16, 2002 – Dec 20, 2002	$16.18	$17.44	$16.06	$16.67	2,330,600
Dec 23, 2002 – Dec 27, 2002	$16.67	$17.01	$15.83	$16.05	936,300
Dec 30, 2002 – Jan 3, 2003	$15.70	$16.50	$15.34	$15.99	3,196,200
Jan 6, 2003 – Jan 10, 2003	$16.05	$16.47	$14.95	$15.42	3,158,400
Jan 13, 2003 – Jan 17, 2003	$15.44	$16.23	$15.30	$15.43	3,542,900
Jan 20, 2003 – Jan 24, 2003	$15.38	$15.43	$14.65	$14.95	2,990,000
Jan 27, 2003 – Jan 31, 2003	$14.85	$14.99	$13.65	$13.84	2,742,400
Feb 3, 2003 – Feb 7, 2003	$13.94	$14.51	$13.25	$14.23	3,239,700
Feb 10, 2003 – Feb 14, 2003	$14.23	$14.56	$12.40	$12.59	3,400,400
Feb 17, 2003 – Feb 21, 2003	$12.14	$13.07	$11.55	$12.40	3,114,100
Feb 24, 2003 – Feb 28, 2003	$12.53	$12.53	$10.85	$11.05	3,640,800
Mar 3, 2003 – Mar 7, 2003	$10.91	$11.38	$9.59	$10.40	3,845,200
Mar 10, 2003 – Mar 14, 2003	$10.20	$10.50	$9.68	$10.07	3,267,200
Mar 17, 2003 – Mar 21, 2003	$10.14	$11.79	$10.00	$11.40	3,998,300
Mar 24, 2003 – Mar 28, 2003	$11.36	$11.73	$10.92	$11.52	2,687,400
Mar 31, 2003 – Apr 4, 2003	$11.04	$12.27	$10.78	$11.92	4,323,000
Apr 7, 2003 – Apr 11, 2003	$12.20	$13.06	$10.47	$10.63	4,243,900
Apr 14, 2003 – Apr 17, 2003	$10.67	$11.11	$9.94	$10.50	2,273,900
Apr 21, 2003 – Apr 25, 2003	$10.37	$11.99	$10.37	$11.68	3,660,000
Apr 28, 2003 – May 2, 2003	$11.80	$12.99	$11.50	$12.75	3,057,600
May 5, 2003 – May 9, 2003	$12.77	$13.38	$11.92	$12.13	3,081,900
May 12, 2003 – May 16, 2003	$12.15	$14.44	$12.05	$13.50	2,861,200
May 19, 2003 – May 23, 2003	$13.51	$14.25	$12.66	$13.70	3,299,700
May 26, 2003 – May 30, 2003	$13.80	$14.85	$13.70	$14.50	3,478,500
Jun 2, 2003 – Jun 6, 2003	$14.89	$18.75	$13.88	$15.89	5,765,600
Jun 9, 2003 – Jun 13, 2003	$15.60	$16.75	$14.85	$15.48	3,843,600
Jun 16, 2003 – Jun 20, 2003	$15.26	$16.67	$14.20	$15.02	4,415,800
Jun 23, 2003 – Jun 27, 2003	$14.90	$15.99	$14.06	$15.31	3,436,500
Jun 30, 2003 – Jul 3, 2003	$15.50	$15.54	$13.76	$14.60	3,912,000
Jul 7, 2003 – Jul 11, 2003	$14.74	$16.55	$14.60	$16.22	2,176,100
Jul 14, 2003 – Jul 18, 2003	$16.55	$16.77	$14.82	$15.75	3,535,200
Jul 21, 2003 – Jul 25, 2003	$15.78	$16.30	$13.20	$13.80	4,249,400
Jul 28, 2003 – Aug 1, 2003	$13.80	$15.15	$13.72	$13.92	3,014,100
Aug 4, 2003 – Aug 8, 2003	$13.90	$14.01	$12.00	$12.35	2,347,100
Aug 11, 2003 – Aug 15, 2003	$12.31	$13.70	$12.21	$12.88	2,121,000
Aug 18, 2003 – Aug 22, 2003	$13.40	$13.65	$12.62	$12.72	3,048,500
Aug 25, 2003 – Aug 29, 2003	$12.81	$12.89	$12.20	$12.60	2,414,800
Sep 1, 2003 – Sep 5, 2003	$12.60	$14.11	$12.36	$13.91	2,680,200
Sep 8, 2003 – Sep 12, 2003	$13.93	$14.86	$13.43	$14.44	3,190,200
Sep 15, 2003 – Sep 19, 2003	$14.73	$15.11	$13.92	$14.96	2,649,400
Sep 22, 2003 – Sep 26, 2003	$14.71	$14.80	$12.18	$12.18	3,058,900
Sep 29, 2003 – Oct 3, 2003	$12.01	$14.07	$11.73	$13.41	3,907,300
Oct 6, 2003 – Oct 10, 2003	$14.18	$14.19	$13.04	$13.40	3,478,100
Oct 13, 2003 – Oct 17, 2003	$13.38	$14.16	$12.57	$12.88	3,986,200
Oct 20, 2003 – Oct 24, 2003	$12.85	$13.98	$12.23	$12.71	5,051,000
Oct 27, 2003 – Oct 31, 2003	$12.62	$13.25	$12.20	$13.12	2,967,000
Nov 3, 2003 – Nov 7, 2003	$13.10	$13.20	$12.40	$13.06	2,090,900
Nov 10, 2003 – Nov 14, 2003	$13.22	$13.23	$7.83	$8.96	17,740,200
Nov 17, 2003 – Nov 21, 2003	$8.87	$9.15	$8.49	$8.68	5,585,000
Nov 24, 2003 – Nov 28, 2003	$8.78	$9.24	$8.68	$8.74	2,736,400
Dec 1, 2003 – Dec 5, 2003	$8.79	$9.55	$8.79	$9.21	4,537,500
Dec 8, 2003 – Dec 12, 2003	$9.10	$9.37	$8.82	$9.16	2,483,900
Dec 15, 2003 – Dec 19, 2003	$9.30	$9.34	$8.88	$9.10	3,249,700
Dec 22, 2003 – Dec 26, 2003	$9.00	$9.95	$8.94	$9.95	1,864,800
Dec 29, 2003 – Jan 2, 2004	$9.98	$10.75	$9.90	$10.50	3,123,400
Jan 5, 2004 – Jan 9, 2004	$10.55	$10.70	$9.90	$10.10	3,627,600
Jan 12, 2004 – Jan 16, 2004	$10.02	$10.29	$9.38	$10.06	5,192,800
Jan 19, 2004 – Jan 23, 2004	$10.35	$10.76	$9.70	$10.45	3,423,400
Jan 26, 2004 – Jan 30, 2004	$10.21	$10.52	$9.69	$9.91	3,401,900
Feb 2, 2004 – Feb 6, 2004	$9.76	$10.09	$9.28	$9.75	3,907,800
Feb 9, 2004 – Feb 13, 2004	$9.69	$10.45	$9.65	$10.31	3,439,800
Feb 16, 2004 – Feb 20, 2004	$10.26	$11.32	$10.09	$10.21	4,666,900
Feb 23, 2004 – Feb 27, 2004	$12.20	$12.20	$10.46	$11.27	15,522,600
Mar 1, 2004 – Mar 5, 2004	$11.41	$11.51	$10.80	$11.31	3,387,900
Mar 8, 2004 – Mar 12, 2004	$11.47	$11.50	$9.99	$10.22	3,576,200
Mar 15, 2004 – Mar 19, 2004	$10.14	$10.19	$9.27	$9.50	3,914,100
Mar 22, 2004 – Mar 26, 2004	$9.37	$9.71	$8.82	$9.20	3,331,100
Mar 29, 2004 – Apr 2, 2004	$9.28	$9.90	$9.23	$9.85	2,368,100
Apr 5, 2004 – Apr 8, 2004	$9.83	$9.92	$9.21	$9.46	2,305,700
Apr 12, 2004 – Apr 16, 2004	$9.43	$9.75	$8.39	$8.64	3,166,300
Apr 19, 2004 – Apr 23, 2004	$8.65	$9.55	$8.55	$9.03	3,913,300
Apr 26, 2004 – Apr 30, 2004	$9.15	$9.64	$8.64	$8.64	5,529,600
May 3, 2004 – May 7, 2004	$8.68	$9.54	$8.53	$8.53	5,021,300
May 10, 2004 – May 14, 2004	$8.53	$9.20	$8.24	$8.31	3,588,700
May 17, 2004 – May 21, 2004	$8.27	$9.00	$8.00	$8.69	5,645,100
May 24, 2004 – May 28, 2004	$8.69	$9.09	$8.54	$8.80	3,129,600
May 31, 2004 – Jun 4, 2004	$9.25	$9.34	$8.76	$9.25	2,472,200
Jun 7, 2004 – Jun 10, 2004	$9.25	$9.48	$8.87	$9.25	3,957,300
Jun 14, 2004 – Jun 18, 2004	$9.40	$10.33	$9.20	$9.93	4,450,900
Jun 21, 2004 – Jun 25, 2004	$9.98	$10.97	$9.73	$10.58	6,255,700
Jun 28, 2004 – Jul 2, 2004	$10.94	$11.19	$10.32	$10.59	3,141,700
Jul 5, 2004 – Jul 9, 2004	$10.58	$10.76	$9.91	$10.02	2,217,000
Jul 12, 2004 – Jul 16, 2004	$10.09	$10.65	$9.77	$9.82	2,693,800
Jul 19, 2004 – Jul 23, 2004	$9.80	$10.20	$8.94	$9.00	3,964,200
Jul 26, 2004 – Jul 30, 2004	$9.05	$9.95	$8.88	$9.23	2,837,700
Aug 2, 2004 – Aug 6, 2004	$9.14	$9.19	$8.30	$8.37	2,502,500
Aug 9, 2004 – Aug 13, 2004	$8.35	$8.91	$8.06	$8.59	2,248,700
Aug 16, 2004 – Aug 20, 2004	$8.56	$9.94	$8.56	$9.94	3,001,100
Aug 23, 2004 – Aug 27, 2004	$9.94	$10.17	$9.60	$9.96	1,951,100
Aug 30, 2004 – Sep 3, 2004	$9.89	$10.48	$9.30	$10.25	2,091,700
Sep 6, 2004 – Sep 10, 2004	$10.24	$10.75	$10.05	$10.75	1,398,800
Sep 13, 2004 – Sep 17, 2004	$10.69	$10.88	$9.90	$10.88	7,588,200
Sep 20, 2004 – Sep 24, 2004	$10.89	$10.89	$9.84	$9.84	2,263,500
Sep 27, 2004 – Oct 1, 2004	$9.84	$10.75	$9.62	$10.59	3,113,200
Oct 4, 2004 – Oct 8, 2004	$10.50	$11.73	$10.35	$10.75	4,221,600
Oct 11, 2004 – Oct 15, 2004	$10.72	$11.05	$9.99	$10.32	2,889,500
Oct 18, 2004 – Oct 22, 2004	$10.48	$10.62	$10.01	$10.01	2,410,500
Oct 25, 2004 – Oct 29, 2004	$9.85	$10.95	$9.79	$10.88	2,932,900
Nov 1, 2004 – Nov 5, 2004	$10.84	$11.64	$10.64	$11.31	3,708,700
Nov 8, 2004 – Nov 12, 2004	$11.14	$12.05	$10.96	$11.74	2,444,200
Nov 15, 2004 – Nov 19, 2004	$11.66	$11.74	$10.30	$10.49	3,047,700
Nov 22, 2004 – Nov 26, 2004	$10.29	$11.08	$10.15	$10.64	1,555,400
Nov 29, 2004 – Dec 3, 2004	$10.76	$11.25	$10.33	$11.14	3,320,700
Dec 6, 2004 – Dec 10, 2004	$11.17	$11.38	$10.49	$10.88	2,208,800
Dec 13, 2004 – Dec 17, 2004	$10.95	$11.51	$10.88	$11.27	2,852,100
Dec 20, 2004 – Dec 23, 2004	$11.28	$11.28	$10.62	$10.93	2,475,300
Dec 27, 2004 – Jan 1, 2005	$10.81	$11.00	$10.49	$10.49	7,152,500
Jan 3, 2005 – Jan 8, 2005	$10.70	$10.74	$9.88	$10.52	8,284,000
Jan 10, 2005 – Jan 15, 2005	$10.95	$11.20	$10.20	$10.20	5,755,100
Jan 17, 2005 – Jan 22, 2005	$10.77	$11.28	$10.05	$10.05	4,879,500
Jan 24, 2005 – Jan 29, 2005	$10.37	$11.30	$9.92	$11.30	5,456,700
Jan 31, 2005 – Feb 5, 2005	$10.24	$11.55	$10.04	$11.55	6,053,700
Feb 7, 2005 – Feb 12, 2005	$11.40	$11.62	$10.45	$11.43	6,762,300
Feb 14, 2005 – Feb 19, 2005	$11.60	$11.99	$11.10	$11.99	5,365,800
Feb 21, 2005 – Feb 26, 2005	$11.44	$11.99	$10.68	$10.68	5,450,900
Feb 28, 2005 – Mar 5, 2005	$11.88	$11.99	$10.14	$10.14	6,235,400
Mar 7, 2005 – Mar 12, 2005	$10.66	$11.00	$10.07	$10.40	5,717,200
Mar 14, 2005 – Mar 19, 2005	$10.11	$10.88	$9.92	$9.92	4,582,900
Mar 21, 2005 – Mar 26, 2005	$10.40	$10.50	$9.10	$9.10	4,254,800
Mar 28, 2005 – Apr 2, 2005	$9.90	$10.15	$9.06	$10.00	5,928,900
Apr 4, 2005 – Apr 9, 2005	$9.20	$10.15	$8.61	$9.57	5,980,600
Apr 11, 2005 – Apr 16, 2005	$10.00	$10.19	$9.35	$9.69	4,936,800
Apr 18, 2005 – Apr 23, 2005	$9.59	$9.83	$9.12	$9.53	4,998,500
Apr 25, 2005 – Apr 30, 2005	$9.72	$10.65	$9.03	$10.65	5,121,900
May 2, 2005 – May 7, 2005	$9.58	$12.79	$9.20	$12.79	37,049,000
May 9, 2005 – May 14, 2005	$10.73	$14.55	$10.65	$14.55	49,578,600
May 16, 2005 – May 21, 2005	$12.80	$14.61	$12.25	$14.07	21,213,300
May 23, 2005 – May 28, 2005	$14.47	$14.56	$13.07	$13.07	10,713,600
May 30, 2005 – Jun 4, 2005	$14.04	$14.20	$12.91	$13.11	17,783,800
Jun 6, 2005 – Jun 11, 2005	$13.01	$15.30	$12.76	$15.30	22,118,400
Jun 13, 2005 – Jun 18, 2005	$13.16	$15.78	$12.95	$15.78	18,001,000
Jun 20, 2005 – Jun 25, 2005	$15.00	$16.33	$14.89	$16.33	17,109,600
Jun 27, 2005 – Jul 2, 2005	$15.80	$17.06	$15.37	$16.99	12,851,500
Jul 4, 2005 – Jul 9, 2005	$16.21	$17.11	$15.91	$16.74	10,952,200
Jul 11, 2005 – Jul 16, 2005	$17.15	$17.31	$16.12	$17.14	12,009,500
Jul 18, 2005 – Jul 23, 2005	$16.57	$18.14	$15.95	$15.95	11,758,100
Jul 25, 2005 – Jul 30, 2005	$17.03	$17.12	$15.75	$16.29	13,138,400
Aug 1, 2005 – Aug 6, 2005	$15.93	$16.93	$15.33	$16.93	13,073,600
Aug 8, 2005 – Aug 13, 2005	$16.33	$18.80	$15.44	$18.80	16,653,800
Aug 15, 2005 – Aug 20, 2005	$16.92	$19.20	$16.17	$17.45	17,258,700
Aug 22, 2005 – Aug 27, 2005	$18.93	$19.01	$17.40	$17.90	10,917,500
Aug 29, 2005 – Sep 3, 2005	$17.32	$18.58	$17.23	$18.48	7,646,000
Sep 5, 2005 – Sep 10, 2005	$17.94	$19.40	$17.42	$19.40	9,065,100
Sep 12, 2005 – Sep 17, 2005	$18.42	$19.82	$18.24	$18.96	10,799,500
Sep 19, 2005 – Sep 24, 2005	$19.22	$22.35	$18.33	$22.35	13,951,900
Sep 26, 2005 – Oct 1, 2005	$19.00	$22.68	$18.78	$21.53	25,676,700
Oct 3, 2005 – Oct 8, 2005	$22.40	$25.67	$20.85	$22.70	25,580,600
Oct 10, 2005 – Oct 15, 2005	$21.67	$23.29	$20.31	$22.35	14,630,000
Oct 17, 2005 – Oct 22, 2005	$22.82	$23.06	$21.40	$21.70	12,133,400
Oct 24, 2005 – Oct 29, 2005	$22.37	$24.00	$21.11	$23.88	12,280,900
Oct 31, 2005 – Nov 5, 2005	$21.70	$26.33	$21.70	$26.33	14,745,300
Nov 7, 2005 – Nov 12, 2005	$24.02	$26.82	$23.92	$26.82	17,612,700
Nov 14, 2005 – Nov 19, 2005	$26.90	$27.17	$24.68	$26.04	13,961,100
Nov 21, 2005 – Nov 26, 2005	$24.94	$26.50	$24.81	$25.04	13,066,600
Nov 28, 2005 – Dec 3, 2005	$26.24	$26.48	$24.78	$26.48	13,633,700
Dec 5, 2005 – Dec 10, 2005	$25.04	$27.69	$24.55	$27.69	12,887,300
Dec 12, 2005 – Dec 17, 2005	$26.58	$28.79	$26.00	$28.79	11,951,400
Dec 19, 2005 – Dec 24, 2005	$27.84	$29.24	$26.67	$27.67	7,791,100
Dec 26, 2005 – Dec 31, 2005	$28.90	$31.28	$26.61	$31.28	8,366,900
Jan 2, 2006 – Jan 7, 2006	$27.88	$33.85	$26.50	$33.85	16,636,700
Jan 9, 2006 – Jan 14, 2006	$31.93	$34.98	$31.32	$34.44	15,812,600
Jan 16, 2006 – Jan 21, 2006	$33.60	$35.95	$32.06	$35.95	10,635,000
Jan 23, 2006 – Jan 28, 2006	$34.54	$35.97	$32.81	$34.54	11,152,000
Jan 30, 2006 – Feb 4, 2006	$35.98	$36.63	$34.23	$35.90	15,361,100
Feb 6, 2006 – Feb 11, 2006	$34.52	$37.85	$34.00	$37.73	15,750,400
Feb 13, 2006 – Feb 18, 2006	$35.61	$43.20	$34.33	$43.20	14,716,900
Feb 20, 2006 – Feb 25, 2006	$37.70	$43.81	$36.21	$43.81	18,847,300
Feb 27, 2006 – Mar 4, 2006	$43.45	$44.71	$37.20	$37.20	24,420,900
Mar 6, 2006 – Mar 11, 2006	$43.81	$44.23	$36.34	$40.56	22,246,600
Mar 13, 2006 – Mar 18, 2006	$37.08	$40.59	$36.45	$36.45	15,232,300
Mar 20, 2006 – Mar 25, 2006	$40.64	$40.90	$35.64	$36.59	14,082,400
Mar 27, 2006 – Apr 1, 2006	$36.45	$36.65	$32.31	$32.31	16,142,500
Apr 3, 2006 – Apr 8, 2006	$36.64	$36.98	$31.10	$35.76	18,801,700
Apr 10, 2006 – Apr 15, 2006	$32.65	$39.17	$32.52	$39.17	18,726,200
Apr 17, 2006 – Apr 22, 2006	$35.80	$40.00	$35.20	$36.37	20,136,000
Apr 24, 2006 – Apr 29, 2006	$38.91	$39.00	$33.60	$36.95	17,222,700
May 1, 2006 – May 6, 2006	$37.25	$37.45	$34.23	$34.24	11,776,900
May 8, 2006 – May 13, 2006	$37.00	$37.15	$30.25	$30.25	14,290,700
May 15, 2006 – May 20, 2006	$33.73	$34.07	$29.00	$33.75	18,940,000
May 22, 2006 – May 27, 2006	$30.05	$34.67	$29.10	$34.67	18,329,000
May 29, 2006 – Jun 3, 2006	$33.58	$35.00	$32.00	$32.00	16,246,000
Jun 5, 2006 – Jun 10, 2006	$34.50	$34.72	$30.47	$33.06	16,068,100
Jun 12, 2006 – Jun 17, 2006	$31.88	$33.29	$29.50	$31.66	14,358,900
Jun 19, 2006 – Jun 24, 2006	$32.97	$36.71	$30.14	$36.71	25,315,100
Jun 26, 2006 – Jul 1, 2006	$31.85	$36.75	$29.18	$35.91	24,359,500
Jul 3, 2006 – Jul 8, 2006	$36.45	$36.86	$34.29	$34.29	10,010,900
Jul 10, 2006 – Jul 15, 2006	$36.00	$37.10	$33.66	$34.36	10,172,800
Jul 17, 2006 – Jul 22, 2006	$34.24	$35.87	$32.26	$34.25	10,057,100
Jul 24, 2006 – Jul 29, 2006	$34.37	$35.94	$32.27	$32.27	10,286,700
Jul 31, 2006 – Aug 5, 2006	$34.11	$34.13	$30.39	$30.39	10,692,000
Aug 7, 2006 – Aug 12, 2006	$32.28	$32.71	$29.75	$32.71	8,610,900
Aug 14, 2006 – Aug 19, 2006	$30.82	$35.43	$30.54	$35.43	7,786,400
Aug 21, 2006 – Aug 26, 2006	$32.43	$36.21	$32.04	$36.21	10,340,700
Aug 28, 2006 – Sep 2, 2006	$35.34	$36.31	$34.31	$35.34	9,462,400
Sep 4, 2006 – Sep 9, 2006	$36.34	$36.50	$32.98	$32.98	15,179,800
Sep 11, 2006 – Sep 16, 2006	$35.19	$35.38	$31.70	$31.70	19,131,300
Sep 18, 2006 – Sep 23, 2006	$33.11	$33.65	$31.61	$33.65	15,690,200
Sep 25, 2006 – Sep 30, 2006	$31.60	$36.71	$31.40	$36.71	16,345,100
Oct 2, 2006 – Oct 7, 2006	$33.50	$37.00	$33.28	$36.09	15,077,000
Oct 9, 2006 – Oct 14, 2006	$36.47	$37.93	$34.15	$34.15	16,677,500
Oct 16, 2006 – Oct 21, 2006	$36.00	$40.66	$34.00	$40.66	30,625,000
Oct 23, 2006 – Oct 28, 2006	$34.04	$41.56	$32.50	$39.56	28,444,700
Oct 30, 2006 – Nov 4, 2006	$40.19	$42.12	$38.83	$42.12	16,188,900
Nov 6, 2006 – Nov 11, 2006	$39.71	$44.50	$39.44	$44.50	15,421,800
Nov 13, 2006 – Nov 18, 2006	$42.00	$45.00	$41.84	$44.90	10,407,700
Nov 20, 2006 – Nov 25, 2006	$44.31	$45.34	$43.72	$44.14	12,441,600
Nov 27, 2006 – Dec 2, 2006	$43.28	$45.38	$42.61	$43.23	17,677,900
Dec 4, 2006 – Dec 9, 2006	$44.40	$44.98	$38.93	$38.93	33,214,800
Dec 11, 2006 – Dec 16, 2006	$43.59	$43.60	$36.29	$37.51	31,592,200
Dec 18, 2006 – Dec 23, 2006	$38.63	$39.24	$37.29	$37.42	10,313,300
Dec 25, 2006 – Dec 30, 2006	$37.33	$38.24	$35.81	$35.81	8,398,200
Jan 1, 2007 – Jan 6, 2007	$37.78	$38.25	$35.78	$37.80	20,706,900
Jan 8, 2007 – Jan 13, 2007	$36.00	$38.34	$33.41	$36.90	23,672,900
Jan 15, 2007 – Jan 20, 2007	$38.50	$38.95	$35.03	$35.03	17,227,400
Jan 22, 2007 – Jan 27, 2007	$36.98	$37.00	$33.73	$33.73	17,220,100
Jan 29, 2007 – Feb 3, 2007	$34.80	$35.92	$32.36	$32.36	15,272,300
Feb 5, 2007 – Feb 10, 2007	$33.60	$33.65	$30.53	$30.53	13,687,900
Feb 12, 2007 – Feb 17, 2007	$32.20	$32.54	$30.38	$32.13	13,138,900
Feb 19, 2007 – Feb 24, 2007	$30.25	$32.97	$29.46	$29.46	16,854,700
Feb 26, 2007 – Mar 3, 2007	$32.10	$32.23	$29.26	$29.29	18,760,300
Mar 5, 2007 – Mar 10, 2007	$29.21	$30.05	$27.09	$27.09	19,437,500
Mar 12, 2007 – Mar 17, 2007	$29.92	$30.95	$26.98	$28.05	19,808,600
Mar 19, 2007 – Mar 24, 2007	$27.20	$28.90	$27.09	$28.04	15,312,000
Mar 26, 2007 – Mar 31, 2007	$28.00	$30.92	$27.55	$30.92	13,378,200
Apr 2, 2007 – Apr 7, 2007	$28.14	$31.00	$27.70	$30.16	24,503,300
Apr 9, 2007 – Apr 14, 2007	$31.00	$32.51	$28.96	$31.88	40,459,400
Apr 16, 2007 – Apr 21, 2007	$28.65	$32.20	$28.27	$31.36	30,401,600
Apr 23, 2007 – Apr 28, 2007	$31.33	$31.86	$30.47	$30.47	14,038,400
Apr 30, 2007 – May 5, 2007	$31.43	$31.53	$29.67	$30.07	15,478,100
May 7, 2007 – May 12, 2007	$30.68	$31.46	$29.40	$31.46	20,308,800
May 14, 2007 – May 19, 2007	$30.05	$32.37	$29.95	$30.65	18,013,000
May 21, 2007 – May 26, 2007	$31.46	$31.92	$29.66	$29.66	12,327,200
May 28, 2007 – Jun 2, 2007	$30.47	$30.75	$27.73	$27.73	13,482,100
Jun 4, 2007 – Jun 9, 2007	$29.48	$30.04	$27.38	$27.69	19,481,100
Jun 11, 2007 – Jun 16, 2007	$27.82	$28.02	$26.20	$26.20	20,481,900
Jun 18, 2007 – Jun 23, 2007	$27.64	$28.56	$25.94	$28.56	21,161,800
Jun 25, 2007 – Jun 30, 2007	$26.01	$28.98	$25.61	$28.74	17,589,700
Jul 2, 2007 – Jul 7, 2007	$28.59	$29.15	$27.55	$29.15	12,429,200
Jul 9, 2007 – Jul 14, 2007	$28.75	$29.50	$27.97	$29.32	13,699,300
Jul 16, 2007 – Jul 21, 2007	$29.17	$32.44	$28.56	$32.44	23,150,700
Jul 23, 2007 – Jul 28, 2007	$29.52	$33.85	$28.88	$33.22	27,091,200
Jul 30, 2007 – Aug 4, 2007	$32.40	$36.59	$31.98	$36.59	33,399,400
Aug 6, 2007 – Aug 11, 2007	$33.49	$39.80	$33.23	$36.87	32,283,200
Aug 13, 2007 – Aug 18, 2007	$37.00	$37.34	$34.23	$37.34	14,964,700
Aug 20, 2007 – Aug 25, 2007	$36.45	$38.96	$35.90	$38.96	10,941,400
Aug 27, 2007 – Sep 1, 2007	$37.26	$39.75	$35.95	$39.75	11,453,200
Sep 3, 2007 – Sep 8, 2007	$39.27	$41.42	$39.26	$40.40	10,080,100
Sep 10, 2007 – Sep 15, 2007	$39.59	$41.00	$38.24	$38.24	12,815,700
Sep 17, 2007 – Sep 22, 2007	$40.04	$40.30	$37.33	$38.41	15,825,500
Sep 24, 2007 – Sep 29, 2007	$38.36	$39.20	$36.82	$37.36	14,599,200
Oct 1, 2007 – Oct 6, 2007	$38.46	$39.48	$35.77	$35.77	14,928,200
Oct 8, 2007 – Oct 13, 2007	$37.36	$37.36	$30.73	$30.73	30,398,100
Oct 15, 2007 – Oct 20, 2007	$35.55	$36.51	$28.78	$32.31	33,038,900
Oct 22, 2007 – Oct 27, 2007	$30.56	$32.79	$28.90	$28.90	26,705,400
Oct 29, 2007 – Nov 3, 2007	$32.09	$32.94	$25.42	$25.42	44,455,800
Nov 5, 2007 – Nov 10, 2007	$25.97	$26.31	$22.92	$25.71	38,025,700
Nov 12, 2007 – Nov 17, 2007	$25.40	$27.15	$24.00	$24.00	19,810,500
Nov 19, 2007 – Nov 24, 2007	$25.63	$25.86	$22.95	$25.39	16,921,900
Nov 26, 2007 – Dec 1, 2007	$24.08	$25.58	$23.54	$25.49	14,808,800
Dec 3, 2007 – Dec 8, 2007	$25.04	$26.06	$24.61	$24.85	15,108,000
Dec 10, 2007 – Dec 15, 2007	$25.49	$26.06	$24.19	$24.92	15,494,800
Dec 17, 2007 – Dec 22, 2007	$24.98	$25.80	$23.47	$23.47	11,749,800
Dec 24, 2007 – Dec 29, 2007	$24.91	$25.00	$21.50	$21.50	15,918,400
Dec 31, 2007 – Jan 5, 2008	$23.20	$23.64	$20.71	$22.60	22,635,900
Jan 7, 2008 – Jan 12, 2008	$21.26	$22.89	$20.74	$22.83	23,806,200
Jan 14, 2008 – Jan 19, 2008	$22.89	$24.67	$19.17	$19.17	31,032,600
Jan 21, 2008 – Jan 26, 2008	$22.26	$23.01	$18.80	$20.57	27,374,000
Jan 28, 2008 – Feb 2, 2008	$19.22	$21.30	$18.10	$18.10	21,391,700
Feb 4, 2008 – Feb 9, 2008	$20.49	$20.59	$17.59	$18.39	43,889,600
Feb 11, 2008 – Feb 16, 2008	$18.25	$19.54	$16.04	$18.09	46,073,800
Feb 18, 2008 – Feb 23, 2008	$18.60	$18.60	$17.37	$17.50	30,322,400
Feb 25, 2008 – Mar 1, 2008	$18.27	$19.57	$16.06	$16.06	27,789,200
Mar 3, 2008 – Mar 8, 2008	$17.48	$17.89	$15.44	$15.44	31,687,100
Mar 10, 2008 – Mar 15, 2008	$16.03	$16.46	$13.84	$16.46	32,999,100
Mar 17, 2008 – Mar 22, 2008	$15.07	$18.66	$14.22	$18.66	28,827,400
Mar 24, 2008 – Mar 29, 2008	$16.47	$26.29	$16.47	$26.29	54,219,300
Mar 31, 2008 – Apr 5, 2008	$20.34	$26.55	$19.99	$25.65	48,952,200
Apr 7, 2008 – Apr 12, 2008	$26.24	$27.24	$25.36	$25.76	20,571,500
Apr 14, 2008 – Apr 19, 2008	$25.65	$26.69	$24.88	$25.72	27,134,400
Apr 21, 2008 – Apr 26, 2008	$25.70	$28.66	$23.75	$26.29	26,880,200
Apr 28, 2008 – May 3, 2008	$26.00	$26.90	$24.89	$26.90	16,974,500
May 5, 2008 – May 10, 2008	$26.35	$27.66	$25.22	$27.66	15,265,500
May 12, 2008 – May 17, 2008	$27.01	$28.08	$26.38	$26.38	17,004,700
May 19, 2008 – May 24, 2008	$27.51	$28.63	$25.01	$28.63	14,074,100
May 26, 2008 – May 31, 2008	$26.40	$32.24	$26.31	$32.24	26,083,200
Jun 2, 2008 – Jun 7, 2008	$28.41	$33.56	$27.23	$33.56	36,586,000
Jun 9, 2008 – Jun 14, 2008	$34.45	$34.97	$31.93	$33.36	25,869,400
Jun 16, 2008 – Jun 21, 2008	$33.21	$34.15	$32.50	$32.50	23,294,100
Jun 23, 2008 – Jun 28, 2008	$33.65	$33.97	$30.78	$33.97	22,155,000
Jun 30, 2008 – Jul 5, 2008	$32.36	$34.94	$32.18	$33.19	18,858,300
Jul 7, 2008 – Jul 12, 2008	$34.04	$35.00	$31.92	$31.92	23,697,300
Jul 14, 2008 – Jul 19, 2008	$33.52	$34.18	$31.64	$32.58	23,853,100
Jul 21, 2008 – Jul 26, 2008	$31.89	$33.38	$30.88	$32.70	24,023,000
Jul 28, 2008 – Aug 2, 2008	$32.35	$34.99	$28.89	$28.89	36,657,600
Aug 4, 2008 – Aug 9, 2008	$28.08	$31.56	$27.73	$28.46	36,556,500
Aug 11, 2008 – Aug 16, 2008	$28.76	$30.35	$27.08	$27.08	29,032,200
Aug 18, 2008 – Aug 23, 2008	$29.12	$29.12	$25.97	$26.86	22,422,400
Aug 25, 2008 – Aug 30, 2008	$26.85	$27.48	$26.24	$26.24	20,151,400
Sep 1, 2008 – Sep 6, 2008	$27.35	$28.22	$25.35	$27.00	24,510,800
Sep 8, 2008 – Sep 13, 2008	$26.37	$29.25	$25.36	$29.25	31,237,200
Sep 15, 2008 – Sep 20, 2008	$26.10	$33.90	$24.62	$33.90	37,435,900
Sep 22, 2008 – Sep 27, 2008	$28.86	$34.71	$26.84	$29.10	33,228,000
Sep 29, 2008 – Oct 4, 2008	$33.22	$34.14	$25.44	$25.44	33,675,100
Oct 6, 2008 – Oct 11, 2008	$29.21	$29.21	$23.03	$25.68	32,669,800
Oct 13, 2008 – Oct 18, 2008	$26.01	$29.31	$20.97	$20.97	25,602,900
Oct 20, 2008 – Oct 25, 2008	$26.06	$26.38	$19.29	$26.21	26,395,900
Oct 27, 2008 – Nov 1, 2008	$21.06	$27.74	$18.43	$27.74	23,926,700
Nov 3, 2008 – Nov 8, 2008	$26.83	$28.85	$26.22	$27.50	19,318,800
Nov 10, 2008 – Nov 15, 2008	$28.15	$29.00	$21.14	$21.14	25,471,000
Nov 17, 2008 – Nov 22, 2008	$27.13	$27.58	$19.87	$24.59	21,237,800
Nov 24, 2008 – Nov 29, 2008	$21.54	$24.74	$21.21	$24.05	15,268,100
Dec 1, 2008 – Dec 6, 2008	$24.21	$25.81	$20.94	$25.81	16,387,400
Dec 8, 2008 – Dec 13, 2008	$24.37	$29.82	$23.80	$29.82	17,779,800
Dec 15, 2008 – Dec 20, 2008	$26.04	$30.45	$24.73	$29.50	13,531,400
Dec 22, 2008 – Dec 27, 2008	$29.74	$30.69	$27.98	$30.69	7,435,700
Dec 29, 2008 – Jan 3, 2009	$29.26	$30.97	$28.05	$29.91	14,113,400
Jan 5, 2009 – Jan 10, 2009	$30.63	$32.65	$29.50	$30.75	18,798,500
Jan 12, 2009 – Jan 17, 2009	$30.04	$31.72	$28.86	$30.94	16,685,400
Jan 19, 2009 – Jan 24, 2009	$30.84	$33.05	$29.38	$33.05	16,939,500
Jan 26, 2009 – Jan 31, 2009	$31.01	$35.00	$31.01	$35.00	19,294,400
Feb 2, 2009 – Feb 7, 2009	$32.85	$35.97	$31.99	$33.29	20,162,400
Feb 9, 2009 – Feb 14, 2009	$34.67	$34.80	$30.66	$33.06	20,656,700
Feb 16, 2009 – Feb 21, 2009	$32.52	$34.34	$30.14	$30.14	26,331,300
Feb 23, 2009 – Feb 28, 2009	$33.18	$34.25	$27.77	$27.77	32,219,800
Mar 2, 2009 – Mar 7, 2009	$28.86	$29.39	$26.67	$29.10	26,834,900
Mar 9, 2009 – Mar 14, 2009	$27.55	$29.60	$26.89	$28.79	26,856,700
Mar 16, 2009 – Mar 21, 2009	$28.50	$30.14	$27.34	$29.43	25,279,900
Mar 23, 2009 – Mar 28, 2009	$29.50	$30.29	$27.33	$27.33	18,873,300
Mar 30, 2009 – Apr 4, 2009	$29.02	$29.41	$26.87	$26.87	16,869,200
Apr 6, 2009 – Apr 11, 2009	$26.92	$28.03	$26.03	$28.03	18,984,600
Apr 13, 2009 – Apr 18, 2009	$26.50	$28.92	$26.42	$27.04	23,127,300
Apr 20, 2009 – Apr 25, 2009	$27.43	$30.26	$25.94	$30.26	28,279,200
Apr 27, 2009 – May 2, 2009	$27.30	$32.80	$27.30	$30.45	26,605,800
May 4, 2009 – May 9, 2009	$30.50	$31.00	$28.54	$28.54	17,527,400
May 11, 2009 – May 16, 2009	$30.02	$31.05	$28.12	$29.05	16,239,800
May 18, 2009 – May 23, 2009	$28.60	$29.77	$28.07	$29.77	15,755,000
May 25, 2009 – May 30, 2009	$28.51	$30.78	$28.15	$30.78	15,820,700
Jun 1, 2009 – Jun 6, 2009	$30.00	$31.78	$29.03	$31.53	15,277,400
Jun 8, 2009 – Jun 13, 2009	$30.45	$33.36	$29.84	$33.36	14,788,300
Jun 15, 2009 – Jun 20, 2009	$31.40	$36.04	$30.50	$36.04	19,271,100
Jun 22, 2009 – Jun 27, 2009	$33.00	$36.20	$32.46	$33.95	19,061,400
Jun 29, 2009 – Jul 4, 2009	$35.89	$36.30	$32.89	$32.89	13,861,000
Jul 6, 2009 – Jul 11, 2009	$33.71	$34.49	$32.39	$33.53	12,853,700
Jul 13, 2009 – Jul 18, 2009	$32.85	$35.97	$31.85	$35.97	12,612,000
Jul 20, 2009 – Jul 25, 2009	$33.33	$36.01	$32.95	$36.01	11,246,800
Jul 27, 2009 – Aug 1, 2009	$35.57	$36.98	$34.84	$34.84	15,400,800
Aug 3, 2009 – Aug 8, 2009	$36.26	$38.31	$34.32	$34.32	16,562,100
Aug 10, 2009 – Aug 15, 2009	$34.58	$37.16	$33.61	$37.16	13,590,200
Aug 17, 2009 – Aug 22, 2009	$33.82	$37.34	$33.19	$37.34	12,828,400
Aug 24, 2009 – Aug 29, 2009	$37.15	$37.64	$36.15	$36.32	12,294,300
Aug 31, 2009 – Sep 5, 2009	$36.94	$38.25	$35.33	$35.92	12,767,700
Sep 7, 2009 – Sep 12, 2009	$36.31	$37.55	$35.62	$37.55	13,873,300
Sep 14, 2009 – Sep 19, 2009	$35.76	$38.50	$35.75	$36.39	13,496,700
Sep 21, 2009 – Sep 26, 2009	$37.45	$38.21	$34.99	$34.99	17,367,500
Sep 28, 2009 – Oct 3, 2009	$36.65	$38.15	$33.75	$33.75	23,633,800
Oct 5, 2009 – Oct 10, 2009	$35.02	$35.37	$32.87	$34.85	21,460,800
Oct 12, 2009 – Oct 17, 2009	$34.00	$35.49	$32.50	$32.50	20,452,700
Oct 19, 2009 – Oct 24, 2009	$34.85	$35.02	$32.33	$33.56	27,792,600
Oct 26, 2009 – Oct 31, 2009	$32.45	$39.22	$31.83	$39.22	39,068,200
Nov 2, 2009 – Nov 7, 2009	$37.13	$40.58	$36.01	$40.58	36,310,000
Nov 9, 2009 – Nov 14, 2009	$39.22	$41.75	$38.54	$38.54	24,683,400
Nov 16, 2009 – Nov 21, 2009	$40.52	$41.00	$38.54	$39.00	14,638,300
Nov 23, 2009 – Nov 28, 2009	$38.96	$39.73	$38.42	$39.63	18,847,000
Nov 30, 2009 – Dec 5, 2009	$39.00	$40.44	$38.42	$39.90	22,403,200
Dec 7, 2009 – Dec 12, 2009	$39.70	$42.34	$38.67	$42.34	23,410,600
Dec 14, 2009 – Dec 19, 2009	$39.76	$43.04	$39.72	$43.04	20,659,300
Dec 21, 2009 – Dec 26, 2009	$42.30	$43.16	$41.74	$42.85	8,555,000
Dec 28, 2009 – Jan 2, 2010	$43.00	$44.04	$40.67	$40.67	15,686,100
Jan 4, 2010 – Jan 9, 2010	$42.85	$44.24	$40.21	$40.21	22,309,900
Jan 11, 2010 – Jan 16, 2010	$40.81	$42.94	$39.80	$40.14	17,270,300
Jan 18, 2010 – Jan 23, 2010	$40.33	$41.86	$38.40	$38.40	14,291,400
Jan 25, 2010 – Jan 30, 2010	$40.23	$40.34	$37.61	$37.61	18,828,100
Feb 1, 2010 – Feb 6, 2010	$39.93	$40.50	$36.15	$38.38	18,400,000
Feb 8, 2010 – Feb 13, 2010	$37.00	$40.70	$37.00	$40.70	11,631,600
Feb 15, 2010 – Feb 20, 2010	$38.46	$40.72	$37.80	$40.54	11,486,700
Feb 22, 2010 – Feb 27, 2010	$40.72	$41.52	$39.04	$41.52	12,134,000
Mar 1, 2010 – Mar 6, 2010	$40.66	$43.46	$40.61	$43.46	13,014,300
Mar 8, 2010 – Mar 13, 2010	$41.33	$43.46	$41.17	$42.72	18,656,100
Mar 15, 2010 – Mar 20, 2010	$43.39	$43.94	$41.58	$41.61	17,152,000
Mar 22, 2010 – Mar 27, 2010	$42.61	$42.95	$40.85	$40.85	12,646,200
Mar 29, 2010 – Apr 3, 2010	$41.73	$41.94	$39.68	$39.68	17,011,500
Apr 5, 2010 – Apr 10, 2010	$40.86	$41.45	$39.22	$39.99	20,968,600
Apr 12, 2010 – Apr 17, 2010	$38.77	$40.22	$38.22	$38.75	20,075,400
Apr 19, 2010 – Apr 24, 2010	$40.00	$40.55	$37.87	$38.77	16,545,300
Apr 26, 2010 – May 1, 2010	$38.63	$39.83	$35.90	$35.90	20,666,600
May 3, 2010 – May 8, 2010	$38.77	$39.29	$34.26	$37.46	22,550,500
May 10, 2010 – May 15, 2010	$37.50	$38.94	$34.12	$34.12	20,535,100
May 17, 2010 – May 22, 2010	$38.06	$38.73	$34.06	$34.59	32,861,300
May 24, 2010 – May 29, 2010	$34.05	$37.82	$33.11	$34.45	28,879,200
May 31, 2010 – Jun 5, 2010	$34.54	$35.71	$33.62	$35.01	18,462,600
Jun 7, 2010 – Jun 12, 2010	$34.35	$36.82	$32.40	$36.82	20,203,500
Jun 14, 2010 – Jun 19, 2010	$35.14	$36.92	$34.60	$35.06	18,399,600
Jun 21, 2010 – Jun 26, 2010	$37.06	$37.25	$32.22	$32.22	16,973,000
Jun 28, 2010 – Jul 3, 2010	$35.16	$35.20	$31.25	$34.18	12,838,000
Jul 5, 2010 – Jul 10, 2010	$32.73	$34.27	$31.86	$32.47	11,837,500
Jul 12, 2010 – Jul 17, 2010	$33.90	$34.67	$32.14	$33.05	12,240,400
Jul 19, 2010 – Jul 24, 2010	$32.43	$33.66	$32.00	$33.66	10,431,100
Jul 26, 2010 – Jul 31, 2010	$32.89	$36.54	$32.00	$36.54	12,320,200
Aug 2, 2010 – Aug 7, 2010	$33.93	$37.95	$33.82	$36.19	13,529,800
Aug 9, 2010 – Aug 14, 2010	$36.74	$37.55	$35.35	$35.58	11,584,900
Aug 16, 2010 – Aug 21, 2010	$36.07	$36.75	$34.45	$34.45	9,954,000
Aug 23, 2010 – Aug 28, 2010	$35.81	$36.19	$32.88	$36.06	10,418,100
Aug 30, 2010 – Sep 4, 2010	$34.32	$36.47	$33.00	$36.47	15,462,700
Sep 6, 2010 – Sep 11, 2010	$36.23	$36.64	$34.75	$36.25	17,753,700
Sep 13, 2010 – Sep 18, 2010	$36.52	$37.55	$35.93	$36.88	18,735,200
Sep 20, 2010 – Sep 25, 2010	$36.43	$37.10	$34.42	$34.42	19,620,100
Sep 27, 2010 – Oct 2, 2010	$36.74	$36.79	$33.98	$35.31	16,456,600
Oct 4, 2010 – Oct 9, 2010	$34.33	$36.03	$33.78	$36.03	17,437,600
Oct 11, 2010 – Oct 16, 2010	$35.05	$36.43	$34.11	$36.43	19,062,800
Oct 18, 2010 – Oct 23, 2010	$35.98	$38.30	$35.50	$38.30	19,919,700
Oct 25, 2010 – Oct 30, 2010	$36.73	$38.50	$35.06	$35.06	26,801,300
Nov 1, 2010 – Nov 6, 2010	$38.58	$38.70	$33.77	$33.77	26,232,900
Nov 8, 2010 – Nov 13, 2010	$34.88	$35.00	$33.77	$34.25	20,283,600
Nov 15, 2010 – Nov 20, 2010	$33.98	$35.10	$33.40	$34.28	14,752,500
Nov 22, 2010 – Nov 27, 2010	$34.32	$34.61	$33.10	$33.49	16,530,000
Nov 29, 2010 – Dec 4, 2010	$34.08	$34.13	$33.03	$34.13	22,959,200
Dec 6, 2010 – Dec 11, 2010	$33.40	$35.45	$32.08	$35.45	19,146,300
Dec 13, 2010 – Dec 18, 2010	$34.25	$35.73	$33.72	$35.39	14,945,100
Dec 20, 2010 – Dec 25, 2010	$35.75	$36.40	$34.89	$35.03	11,271,300
Dec 27, 2010 – Jan 1, 2011	$35.32	$36.16	$34.69	$36.16	13,308,700
Jan 3, 2011 – Jan 8, 2011	$35.20	$39.42	$35.19	$39.42	20,157,000
Jan 10, 2011 – Jan 15, 2011	$35.95	$40.06	$35.71	$40.06	20,762,700
Jan 17, 2011 – Jan 22, 2011	$39.46	$40.12	$39.01	$39.01	18,716,900
Jan 24, 2011 – Jan 29, 2011	$40.00	$40.88	$38.66	$39.46	21,207,500
Jan 31, 2011 – Feb 5, 2011	$38.94	$39.92	$38.34	$38.46	19,427,400
Feb 7, 2011 – Feb 12, 2011	$39.02	$39.20	$37.77	$39.16	14,579,100
Feb 14, 2011 – Feb 19, 2011	$38.40	$44.84	$38.40	$44.84	30,863,200
Feb 21, 2011 – Feb 26, 2011	$38.74	$51.07	$38.00	$51.07	41,632,500
Feb 28, 2011 – Mar 5, 2011	$44.92	$51.10	$44.34	$46.45	35,020,200
Mar 7, 2011 – Mar 12, 2011	$51.01	$52.13	$44.24	$44.39	27,651,600
Mar 14, 2011 – Mar 19, 2011	$46.01	$46.58	$43.87	$46.58	19,437,000
Mar 21, 2011 – Mar 26, 2011	$44.91	$47.59	$44.88	$47.59	21,569,900
Mar 28, 2011 – Apr 2, 2011	$46.83	$49.81	$46.32	$48.16	23,658,600
Apr 4, 2011 – Apr 9, 2011	$47.91	$48.20	$46.15	$48.02	20,395,000
Apr 11, 2011 – Apr 16, 2011	$48.28	$49.37	$46.69	$49.37	17,066,700
Apr 18, 2011 – Apr 23, 2011	$47.56	$55.05	$46.15	$55.05	33,587,500
Apr 25, 2011 – Apr 30, 2011	$50.00	$56.21	$47.18	$54.54	37,387,400
May 2, 2011 – May 7, 2011	$55.00	$57.48	$52.95	$57.48	21,366,000
May 9, 2011 – May 14, 2011	$55.38	$58.87	$55.00	$55.00	23,777,500
May 16, 2011 – May 21, 2011	$55.87	$57.86	$53.54	$53.54	26,392,300
May 23, 2011 – May 28, 2011	$55.05	$56.64	$52.85	$54.76	19,893,700
May 30, 2011 – Jun 4, 2011	$54.33	$55.42	$48.20	$48.20	26,499,300
Jun 6, 2011 – Jun 11, 2011	$54.36	$54.93	$45.01	$45.01	31,469,300
Jun 13, 2011 – Jun 18, 2011	$48.24	$48.67	$44.57	$48.59	24,409,900
Jun 20, 2011 – Jun 25, 2011	$44.78	$51.70	$44.58	$51.70	22,179,100
Jun 27, 2011 – Jul 2, 2011	$48.42	$52.78	$48.06	$50.67	17,491,400
Jul 4, 2011 – Jul 9, 2011	$51.84	$52.22	$49.05	$50.68	15,246,900
Jul 11, 2011 – Jul 16, 2011	$50.22	$52.44	$49.77	$50.98	13,649,700
Jul 18, 2011 – Jul 23, 2011	$50.07	$51.86	$49.33	$51.86	16,591,800
Jul 25, 2011 – Jul 30, 2011	$50.48	$52.63	$43.00	$43.00	23,650,500
Aug 1, 2011 – Aug 6, 2011	$52.39	$53.00	$41.48	$44.49	28,026,900
Aug 8, 2011 – Aug 13, 2011	$41.96	$46.49	$39.06	$46.49	24,602,000
Aug 15, 2011 – Aug 20, 2011	$44.72	$47.90	$44.49	$45.26	17,174,900
Aug 22, 2011 – Aug 27, 2011	$47.53	$47.53	$43.34	$44.59	16,355,200
Aug 29, 2011 – Sep 3, 2011	$45.00	$46.67	$43.66	$45.81	17,065,000
Sep 5, 2011 – Sep 10, 2011	$43.67	$50.52	$43.25	$50.52	20,625,000
Sep 12, 2011 – Sep 17, 2011	$45.01	$51.17	$44.95	$50.73	26,682,300
Sep 19, 2011 – Sep 24, 2011	$49.78	$54.38	$44.46	$44.46	25,836,100
Sep 26, 2011 – Oct 1, 2011	$50.80	$51.15	$43.36	$44.44	24,554,700
Oct 3, 2011 – Oct 8, 2011	$44.28	$45.26	$40.08	$43.28	43,537,900
Oct 10, 2011 – Oct 15, 2011	$44.00	$44.20	$37.27	$41.74	47,247,500
Oct 17, 2011 – Oct 22, 2011	$41.50	$43.16	$39.37	$41.58	36,736,100
Oct 24, 2011 – Oct 29, 2011	$41.62	$44.25	$36.63	$36.63	38,614,700
Oct 31, 2011 – Nov 5, 2011	$40.30	$40.62	$31.39	$31.39	53,703,800
Nov 7, 2011 – Nov 12, 2011	$34.95	$35.10	$28.29	$28.29	52,960,600
Nov 14, 2011 – Nov 19, 2011	$31.01	$31.10	$26.60	$26.60	28,179,000
Nov 21, 2011 – Nov 26, 2011	$28.08	$29.25	$26.50	$29.25	30,009,700
Nov 28, 2011 – Dec 3, 2011	$27.12	$29.85	$26.75	$29.37	34,988,500
Dec 5, 2011 – Dec 10, 2011	$29.45	$33.91	$28.46	$33.91	40,109,400
Dec 12, 2011 – Dec 17, 2011	$29.30	$34.08	$28.49	$32.84	37,059,100
Dec 19, 2011 – Dec 24, 2011	$34.97	$34.97	$32.55	$33.21	16,073,700
Dec 26, 2011 – Dec 31, 2011	$32.83	$34.05	$32.00	$34.05	15,805,400
Jan 2, 2012 – Jan 7, 2012	$33.82	$36.81	$32.04	$36.81	28,372,300
Jan 9, 2012 – Jan 14, 2012	$35.00	$37.47	$34.63	$36.31	28,399,600
Jan 16, 2012 – Jan 21, 2012	$36.72	$37.89	$35.98	$35.98	24,519,400
Jan 23, 2012 – Jan 28, 2012	$36.40	$36.88	$34.72	$36.78	44,454,600
Jan 30, 2012 – Feb 4, 2012	$35.25	$38.62	$34.10	$36.13	48,806,700
Feb 6, 2012 – Feb 11, 2012	$35.64	$39.24	$35.64	$39.24	33,218,400
Feb 13, 2012 – Feb 18, 2012	$36.47	$40.70	$36.02	$38.39	26,599,300
Feb 20, 2012 – Feb 25, 2012	$39.25	$40.73	$37.22	$40.73	23,817,300
Feb 27, 2012 – Mar 3, 2012	$38.19	$41.79	$37.76	$41.79	24,370,300
Mar 5, 2012 – Mar 10, 2012	$40.50	$42.94	$38.90	$42.94	22,841,500
Mar 12, 2012 – Mar 17, 2012	$41.81	$43.13	$41.13	$41.34	22,288,600
Mar 19, 2012 – Mar 24, 2012	$41.72	$43.04	$40.17	$41.01	17,772,500
Mar 26, 2012 – Mar 31, 2012	$41.36	$42.00	$39.79	$40.05	16,379,600
Apr 2, 2012 – Apr 7, 2012	$40.74	$41.92	$36.17	$36.17	21,991,300
Apr 9, 2012 – Apr 14, 2012	$39.58	$39.58	$36.15	$36.58	23,690,600
Apr 16, 2012 – Apr 21, 2012	$36.14	$38.62	$35.26	$38.62	21,681,200
Apr 23, 2012 – Apr 28, 2012	$36.16	$39.24	$35.60	$37.41	20,206,100
Apr 30, 2012 – May 5, 2012	$38.51	$62.02	$37.27	$62.02	84,656,000
May 7, 2012 – May 12, 2012	$52.12	$64.50	$51.85	$61.34	96,411,700
May 14, 2012 – May 19, 2012	$63.12	$66.10	$59.61	$64.85	33,220,000
May 21, 2012 – May 26, 2012	$61.90	$64.94	$59.56	$59.56	51,070,800
May 28, 2012 – Jun 2, 2012	$50.14	$61.45	$50.00	$56.98	53,643,200
Jun 4, 2012 – Jun 9, 2012	$59.49	$59.63	$55.46	$56.54	26,413,300
Jun 11, 2012 – Jun 16, 2012	$56.91	$60.61	$54.02	$60.61	22,170,300
Jun 18, 2012 – Jun 23, 2012	$56.27	$60.61	$55.92	$55.92	40,457,600
Jun 25, 2012 – Jun 30, 2012	$60.08	$61.18	$47.86	$54.66	36,592,300
Jul 2, 2012 – Jul 7, 2012	$56.10	$56.17	$53.55	$53.55	15,211,900
Jul 9, 2012 – Jul 14, 2012	$55.45	$55.59	$51.27	$51.27	17,286,500
Jul 16, 2012 – Jul 21, 2012	$52.65	$53.87	$49.32	$49.32	17,440,600
Jul 23, 2012 – Jul 28, 2012	$50.67	$50.99	$48.10	$49.34	24,786,000
Jul 30, 2012 – Aug 4, 2012	$49.50	$51.66	$46.03	$51.66	23,608,000
Aug 6, 2012 – Aug 11, 2012	$49.70	$54.78	$49.39	$54.78	16,023,300
Aug 13, 2012 – Aug 18, 2012	$51.44	$57.13	$50.80	$53.56	14,407,000
Aug 20, 2012 – Aug 25, 2012	$54.62	$55.38	$53.33	$53.33	13,439,000
Aug 27, 2012 – Sep 1, 2012	$53.86	$57.10	$52.73	$57.10	13,266,200
Sep 3, 2012 – Sep 8, 2012	$53.30	$58.08	$52.63	$58.08	11,006,500
Sep 10, 2012 – Sep 15, 2012	$57.71	$59.04	$55.17	$59.04	13,554,400
Sep 17, 2012 – Sep 22, 2012	$57.50	$59.50	$55.89	$55.89	18,084,600
Sep 24, 2012 – Sep 29, 2012	$59.00	$59.98	$54.19	$59.42	20,396,700
Oct 1, 2012 – Oct 6, 2012	$55.92	$59.97	$53.53	$53.53	28,960,600
Oct 8, 2012 – Oct 13, 2012	$60.00	$60.00	$50.24	$50.24	34,069,600
Oct 15, 2012 – Oct 20, 2012	$53.61	$54.39	$49.56	$49.56	24,355,000
Oct 22, 2012 – Oct 27, 2012	$50.20	$50.59	$45.01	$45.01	25,194,200
Oct 29, 2012 – Nov 3, 2012	$49.88	$52.30	$42.14	$45.01	27,710,200
Nov 5, 2012 – Nov 10, 2012	$45.00	$46.94	$41.22	$41.22	24,305,500
Nov 12, 2012 – Nov 17, 2012	$42.70	$45.00	$39.81	$41.46	19,466,900
Nov 19, 2012 – Nov 24, 2012	$41.63	$42.48	$39.79	$39.79	15,996,100
Nov 26, 2012 – Dec 1, 2012	$41.39	$41.46	$38.44	$38.88	17,896,400
Dec 3, 2012 – Dec 8, 2012	$39.82	$41.79	$38.70	$41.79	19,631,100
Dec 10, 2012 – Dec 15, 2012	$39.12	$43.28	$38.67	$43.04	23,947,300
Dec 17, 2012 – Dec 22, 2012	$41.80	$44.39	$40.94	$40.94	16,315,600
Dec 24, 2012 – Dec 29, 2012	$43.03	$45.85	$40.94	$45.85	11,243,300
Dec 31, 2012 – Jan 5, 2013	$40.87	$47.31	$40.34	$47.31	18,326,600
Jan 7, 2013 – Jan 12, 2013	$45.88	$48.70	$45.75	$46.31	20,631,400
Jan 14, 2013 – Jan 19, 2013	$47.12	$47.75	$45.31	$46.85	15,079,300
Jan 21, 2013 – Jan 26, 2013	$46.21	$47.75	$45.44	$45.44	19,251,800
Jan 28, 2013 – Feb 2, 2013	$46.21	$46.69	$43.57	$46.00	19,762,700
Feb 4, 2013 – Feb 9, 2013	$44.66	$46.37	$44.55	$45.61	12,213,900
Feb 11, 2013 – Feb 16, 2013	$46.48	$46.72	$45.35	$45.91	12,568,100
Feb 18, 2013 – Feb 23, 2013	$45.60	$47.08	$44.77	$46.17	15,456,200
Feb 25, 2013 – Mar 2, 2013	$46.14	$52.81	$43.69	$52.81	19,800,000
Mar 4, 2013 – Mar 9, 2013	$46.02	$52.92	$45.59	$52.31	18,330,400
Mar 11, 2013 – Mar 16, 2013	$52.45	$53.74	$51.87	$53.74	15,303,800
Mar 18, 2013 – Mar 23, 2013	$51.82	$54.97	$51.14	$54.97	14,292,200
Mar 25, 2013 – Mar 30, 2013	$53.94	$55.93	$53.23	$53.23	15,118,300
Apr 1, 2013 – Apr 6, 2013	$55.00	$55.74	$51.55	$55.74	15,656,800
Apr 8, 2013 – Apr 13, 2013	$52.65	$85.60	$51.28	$85.60	42,735,500
Apr 15, 2013 – Apr 20, 2013	$55.54	$85.90	$51.96	$79.02	58,215,400
Apr 22, 2013 – Apr 27, 2013	$84.40	$87.47	$75.99	$75.99	36,725,300
Apr 29, 2013 – May 4, 2013	$79.00	$80.43	$74.61	$80.43	24,600,900
May 6, 2013 – May 11, 2013	$76.12	$81.04	$74.82	$79.49	23,001,400
May 13, 2013 – May 18, 2013	$79.53	$81.83	$75.85	$78.40	20,134,000
May 20, 2013 – May 25, 2013	$79.03	$81.45	$76.73	$80.33	14,462,000
May 27, 2013 – Jun 1, 2013	$79.28	$83.94	$76.94	$82.81	15,659,100
Jun 3, 2013 – Jun 8, 2013	$80.83	$84.72	$76.16	$80.31	16,419,800
Jun 10, 2013 – Jun 15, 2013	$82.66	$84.84	$75.98	$75.98	19,098,800
Jun 17, 2013 – Jun 22, 2013	$81.22	$81.50	$74.20	$80.06	18,980,600
Jun 24, 2013 – Jun 29, 2013	$75.03	$82.43	$73.40	$82.43	12,533,400
Jul 1, 2013 – Jul 6, 2013	$81.44	$87.79	$78.82	$87.79	11,902,100
Jul 8, 2013 – Jul 13, 2013	$83.25	$88.51	$79.01	$88.51	12,661,100
Jul 15, 2013 – Jul 20, 2013	$87.09	$89.96	$80.71	$80.71	15,623,500
Jul 22, 2013 – Jul 27, 2013	$89.01	$89.36	$79.44	$79.44	20,419,100
Jul 29, 2013 – Aug 3, 2013	$79.99	$85.72	$77.15	$77.15	15,195,400
Aug 5, 2013 – Aug 10, 2013	$79.49	$79.81	$76.51	$76.51	12,951,300
Aug 12, 2013 – Aug 17, 2013	$76.84	$78.97	$76.04	$77.78	13,059,300
Aug 19, 2013 – Aug 24, 2013	$76.45	$79.00	$75.01	$75.15	10,223,000
Aug 26, 2013 – Aug 31, 2013	$77.69	$78.99	$74.67	$78.99	11,739,300
Sep 2, 2013 – Sep 7, 2013	$76.20	$79.91	$74.02	$78.25	14,681,600
Sep 9, 2013 – Sep 14, 2013	$79.13	$82.74	$76.15	$76.15	58,339,500
Sep 16, 2013 – Sep 21, 2013	$79.06	$79.49	$75.37	$76.10	61,601,200
Sep 23, 2013 – Sep 28, 2013	$76.55	$77.51	$73.43	$77.21	18,824,700
Sep 30, 2013 – Oct 5, 2013	$75.32	$77.84	$70.92	$70.92	15,967,600
Oct 7, 2013 – Oct 12, 2013	$76.05	$77.06	$68.71	$77.06	18,153,600
Oct 14, 2013 – Oct 19, 2013	$69.74	$78.00	$69.64	$76.83	17,147,800
Oct 21, 2013 – Oct 26, 2013	$77.30	$78.38	$67.36	$67.36	22,240,200
Oct 28, 2013 – Nov 2, 2013	$76.67	$78.01	$61.06	$61.06	27,725,200
Nov 4, 2013 – Nov 9, 2013	$67.31	$67.85	$60.42	$63.39	25,802,100
Nov 11, 2013 – Nov 16, 2013	$61.30	$66.28	$58.06	$66.28	23,017,100
Nov 18, 2013 – Nov 23, 2013	$63.21	$69.42	$61.24	$69.42	16,495,600
Nov 25, 2013 – Nov 30, 2013	$67.44	$70.69	$66.45	$66.45	13,049,000
Dec 2, 2013 – Dec 7, 2013	$69.60	$70.18	$65.18	$65.18	13,409,300
Dec 9, 2013 – Dec 14, 2013	$66.56	$71.83	$64.12	$71.83	19,340,700
Dec 16, 2013 – Dec 21, 2013	$65.68	$73.45	$63.65	$73.45	16,471,700
Dec 23, 2013 – Dec 28, 2013	$72.40	$74.08	$72.00	$73.45	6,452,000
Dec 30, 2013 – Jan 4, 2014	$73.60	$78.21	$72.84	$78.21	9,641,600
Jan 6, 2014 – Jan 11, 2014	$74.92	$82.09	$73.97	$82.09	15,877,400
Jan 13, 2014 – Jan 18, 2014	$77.84	$82.81	$76.16	$79.77	17,540,900
Jan 20, 2014 – Jan 25, 2014	$82.86	$87.77	$79.04	$79.04	18,134,300
Jan 27, 2014 – Feb 1, 2014	$79.75	$84.38	$77.01	$81.41	19,542,100
Feb 3, 2014 – Feb 8, 2014	$78.50	$81.61	$75.89	$81.61	17,099,300
Feb 10, 2014 – Feb 15, 2014	$81.10	$85.89	$80.95	$84.81	13,990,700
Feb 17, 2014 – Feb 22, 2014	$82.03	$86.12	$80.86	$80.86	13,300,600
Feb 24, 2014 – Mar 1, 2014	$85.29	$85.98	$79.33	$79.94	13,352,800
Mar 3, 2014 – Mar 8, 2014	$80.25	$83.82	$76.31	$78.32	12,256,300
Mar 10, 2014 – Mar 15, 2014	$79.60	$80.56	$73.83	$73.83	13,879,500
Mar 17, 2014 – Mar 22, 2014	$77.50	$79.95	$67.80	$67.80	16,367,300
Mar 24, 2014 – Mar 29, 2014	$74.30	$74.60	$65.84	$65.84	17,685,700
Mar 31, 2014 – Apr 5, 2014	$68.17	$73.12	$63.06	$63.06	19,541,100
Apr 7, 2014 – Apr 12, 2014	$66.00	$70.06	$63.00	$64.17	16,545,200
Apr 14, 2014 – Apr 19, 2014	$64.05	$65.68	$59.79	$64.19	13,165,000
Apr 21, 2014 – Apr 26, 2014	$64.52	$69.49	$63.04	$66.37	15,463,400
Apr 28, 2014 – May 3, 2014	$64.64	$71.68	$62.42	$65.05	15,505,000
May 5, 2014 – May 10, 2014	$65.41	$68.75	$62.41	$65.03	13,653,900
May 12, 2014 – May 17, 2014	$65.81	$71.04	$63.60	$71.04	13,470,000
May 19, 2014 – May 24, 2014	$65.00	$72.26	$64.28	$72.26	12,142,500
May 26, 2014 – May 31, 2014	$72.07	$73.49	$71.33	$73.49	11,861,800
Jun 2, 2014 – Jun 7, 2014	$72.16	$73.65	$71.00	$73.49	11,603,200
Jun 9, 2014 – Jun 14, 2014	$73.64	$75.43	$64.96	$64.96	17,375,300
Jun 16, 2014 – Jun 21, 2014	$69.16	$93.77	$63.68	$93.77	54,180,000
Jun 23, 2014 – Jun 28, 2014	$65.06	$98.80	$64.72	$98.80	51,199,700
Jun 30, 2014 – Jul 5, 2014	$93.77	$99.07	$93.05	$99.07	18,983,300
Jul 7, 2014 – Jul 12, 2014	$97.71	$99.74	$94.75	$97.20	17,899,600
Jul 14, 2014 – Jul 19, 2014	$99.16	$99.29	$94.31	$95.75	15,349,700
Jul 21, 2014 – Jul 26, 2014	$96.70	$98.61	$87.53	$87.53	17,201,200
Jul 28, 2014 – Aug 2, 2014	$95.48	$96.63	$86.42	$86.42	16,900,800
Aug 4, 2014 – Aug 9, 2014	$88.37	$90.88	$84.60	$90.88	12,294,100
Aug 11, 2014 – Aug 16, 2014	$85.97	$91.85	$84.41	$90.22	10,249,400
Aug 18, 2014 – Aug 23, 2014	$91.11	$93.57	$88.38	$93.57	9,966,300
Aug 25, 2014 – Aug 30, 2014	$91.13	$95.04	$90.51	$95.04	9,863,500
Sep 1, 2014 – Sep 6, 2014	$94.29	$96.31	$90.99	$92.99	11,460,600
Sep 8, 2014 – Sep 13, 2014	$95.07	$103.75	$92.05	$103.75	18,269,000
Sep 15, 2014 – Sep 20, 2014	$92.81	$113.60	$91.04	$113.60	25,449,600
Sep 22, 2014 – Sep 27, 2014	$103.79	$114.24	$102.71	$108.59	25,326,600
Sep 29, 2014 – Oct 4, 2014	$112.99	$116.88	$101.52	$104.73	19,322,700
Oct 6, 2014 – Oct 11, 2014	$109.37	$110.55	$102.35	$102.35	17,970,300
Oct 13, 2014 – Oct 18, 2014	$106.74	$109.94	$96.43	$109.91	17,023,300
Oct 20, 2014 – Oct 25, 2014	$102.51	$112.64	$101.85	$112.64	15,695,200
Oct 27, 2014 – Nov 1, 2014	$109.34	$115.93	$107.86	$115.93	15,068,500
Nov 3, 2014 – Nov 8, 2014	$112.64	$117.61	$110.91	$111.34	11,373,200
Nov 10, 2014 – Nov 15, 2014	$116.16	$117.97	$110.05	$111.40	13,781,600
Nov 17, 2014 – Nov 22, 2014	$110.80	$118.17	$109.34	$117.88	13,646,500
Nov 24, 2014 – Nov 29, 2014	$111.55	$120.91	$111.32	$117.95	10,502,400
Dec 1, 2014 – Dec 6, 2014	$117.89	$121.88	$115.37	$118.55	12,175,700
Dec 8, 2014 – Dec 13, 2014	$118.23	$122.26	$116.73	$118.90	21,809,200
Dec 15, 2014 – Dec 20, 2014	$120.17	$124.35	$108.70	$118.41	22,333,700
Dec 22, 2014 – Dec 27, 2014	$118.92	$123.07	$109.34	$123.07	11,423,900
Dec 29, 2014 – Jan 3, 2015	$117.91	$123.68	$116.84	$122.21	11,789,700
Jan 5, 2015 – Jan 10, 2015	$122.27	$125.29	$116.80	$122.86	15,729,600
Jan 12, 2015 – Jan 17, 2015	$123.01	$125.57	$117.15	$125.57	12,956,300
Jan 19, 2015 – Jan 24, 2015	$123.14	$127.69	$110.14	$110.14	16,038,200
Jan 26, 2015 – Jan 31, 2015	$125.86	$126.83	$108.66	$108.66	20,316,200
Feb 2, 2015 – Feb 7, 2015	$110.31	$113.66	$103.75	$113.66	15,598,600
Feb 9, 2015 – Feb 14, 2015	$108.29	$118.61	$107.16	$118.61	12,146,100
Feb 16, 2015 – Feb 21, 2015	$113.61	$119.43	$111.68	$119.43	11,948,800
Feb 23, 2015 – Feb 28, 2015	$118.28	$126.34	$114.71	$126.34	14,679,800
Mar 2, 2015 – Mar 7, 2015	$120.62	$127.36	$118.44	$124.00	15,773,000
Mar 9, 2015 – Mar 14, 2015	$126.34	$131.00	$121.07	$131.00	20,342,700
Mar 16, 2015 – Mar 21, 2015	$124.86	$136.33	$120.34	$120.34	25,820,700
Mar 23, 2015 – Mar 28, 2015	$123.62	$128.80	$116.61	$117.23	19,061,700
Mar 30, 2015 – Apr 4, 2015	$121.23	$128.47	$113.68	$128.47	12,144,500
Apr 6, 2015 – Apr 11, 2015	$116.10	$128.78	$115.11	$125.07	11,810,100
Apr 13, 2015 – Apr 18, 2015	$128.47	$133.20	$124.46	$133.20	14,340,100
Apr 20, 2015 – Apr 25, 2015	$126.14	$137.50	$124.47	$125.60	17,143,600
Apr 27, 2015 – May 2, 2015	$134.09	$135.07	$121.30	$127.41	16,179,300
May 4, 2015 – May 9, 2015	$126.07	$131.42	$121.15	$126.21	19,090,700
May 11, 2015 – May 16, 2015	$129.00	$131.36	$121.02	$125.08	18,411,500
May 18, 2015 – May 23, 2015	$126.21	$129.15	$124.32	$128.29	11,357,000
May 25, 2015 – May 30, 2015	$124.80	$128.87	$121.81	$127.35	9,691,700
Jun 1, 2015 – Jun 6, 2015	$128.48	$128.98	$123.30	$124.36	10,299,000
Jun 8, 2015 – Jun 13, 2015	$127.00	$128.04	$122.39	$128.04	10,866,600
Jun 15, 2015 – Jun 20, 2015	$123.65	$129.26	$121.39	$126.87	14,952,800
Jun 22, 2015 – Jun 27, 2015	$127.99	$132.98	$126.57	$131.26	17,133,600
Jun 29, 2015 – Jul 4, 2015	$125.80	$132.00	$121.84	$122.95	16,908,100
Jul 6, 2015 – Jul 11, 2015	$128.95	$134.17	$120.88	$134.17	18,221,400
Jul 13, 2015 – Jul 18, 2015	$123.81	$136.36	$123.00	$125.50	14,518,600
Jul 20, 2015 – Jul 25, 2015	$134.68	$135.15	$124.62	$135.00	15,721,400
Jul 27, 2015 – Aug 1, 2015	$124.24	$137.74	$121.15	$137.74	19,977,800
Aug 3, 2015 – Aug 8, 2015	$134.88	$143.16	$134.68	$136.88	16,100,200
Aug 10, 2015 – Aug 15, 2015	$139.17	$143.45	$125.47	$125.47	14,012,100
Aug 17, 2015 – Aug 22, 2015	$136.39	$142.49	$125.36	$134.05	19,205,700
Aug 24, 2015 – Aug 29, 2015	$117.54	$134.53	$112.89	$126.99	19,181,200
Aug 31, 2015 – Sep 5, 2015	$132.71	$134.24	$123.00	$134.06	11,936,800
Sep 7, 2015 – Sep 12, 2015	$129.93	$134.61	$124.16	$124.16	13,762,800
Sep 14, 2015 – Sep 19, 2015	$136.31	$136.97	$103.28	$103.28	25,727,600
Sep 21, 2015 – Sep 26, 2015	$124.87	$126.78	$101.00	$115.18	33,065,000
Sep 28, 2015 – Oct 3, 2015	$103.72	$115.23	$97.45	$110.00	29,790,900
Oct 5, 2015 – Oct 10, 2015	$116.76	$117.21	$102.96	$114.32	22,999,900
Oct 12, 2015 – Oct 17, 2015	$110.64	$118.83	$109.08	$114.37	18,524,000
Oct 19, 2015 – Oct 24, 2015	$113.43	$124.74	$106.30	$124.74	21,926,700
Oct 26, 2015 – Oct 31, 2015	$114.29	$129.13	$112.11	$117.96	22,515,200
Nov 2, 2015 – Nov 7, 2015	$123.60	$128.98	$117.01	$123.05	16,215,900
Nov 9, 2015 – Nov 14, 2015	$117.70	$130.55	$116.78	$130.55	14,722,000
Nov 16, 2015 – Nov 21, 2015	$122.28	$134.00	$121.52	$133.06	10,829,900
Nov 23, 2015 – Nov 28, 2015	$130.78	$134.71	$125.17	$125.17	9,919,500
Nov 30, 2015 – Dec 5, 2015	$132.88	$133.41	$117.64	$117.64	14,843,700
Dec 7, 2015 – Dec 12, 2015	$125.35	$125.79	$116.51	$116.51	20,571,600
Dec 14, 2015 – Dec 19, 2015	$117.61	$124.84	$113.73	$124.84	16,909,400
Dec 21, 2015 – Dec 26, 2015	$117.43	$125.83	$116.40	$125.83	7,595,400
Dec 28, 2015 – Jan 2, 2016	$123.99	$129.18	$110.71	$110.71	12,697,800
Jan 4, 2016 – Jan 9, 2016	$123.03	$124.96	$97.91	$97.91	28,499,700
Jan 11, 2016 – Jan 16, 2016	$109.88	$109.94	$94.68	$94.71	31,426,800
Jan 18, 2016 – Jan 23, 2016	$100.54	$101.46	$89.97	$90.75	32,749,900
Jan 25, 2016 – Jan 30, 2016	$94.24	$96.09	$81.98	$86.61	36,764,400
Feb 1, 2016 – Feb 6, 2016	$91.92	$96.35	$83.23	$83.23	35,493,300
Feb 8, 2016 – Feb 13, 2016	$85.23	$88.08	$78.51	$88.08	27,787,200
Feb 15, 2016 – Feb 20, 2016	$85.42	$88.51	$83.01	$87.00	16,594,000
Feb 22, 2016 – Feb 27, 2016	$89.41	$91.60	$82.44	$88.36	17,769,800
Feb 29, 2016 – Mar 5, 2016	$86.83	$93.42	$84.26	$86.26	20,600,500
Mar 7, 2016 – Mar 12, 2016	$87.36	$91.00	$81.16	$82.52	23,954,200
Mar 14, 2016 – Mar 19, 2016	$86.11	$86.96	$75.90	$80.58	20,816,100
Mar 21, 2016 – Mar 26, 2016	$82.01	$86.91	$78.25	$79.15	19,533,700
Mar 28, 2016 – Apr 2, 2016	$80.85	$85.25	$75.92	$85.25	25,268,700
Apr 4, 2016 – Apr 9, 2016	$79.81	$91.78	$79.19	$81.75	24,247,300
Apr 11, 2016 – Apr 16, 2016	$85.96	$88.08	$81.02	$86.80	19,522,700
Apr 18, 2016 – Apr 23, 2016	$81.42	$87.49	$81.42	$84.34	22,782,100
Apr 25, 2016 – Apr 30, 2016	$86.26	$90.25	$78.84	$85.54	24,066,200
May 2, 2016 – May 7, 2016	$84.24	$85.66	$80.31	$81.38	18,675,800
May 9, 2016 – May 14, 2016	$85.54	$89.10	$80.58	$84.70	18,227,700
May 16, 2016 – May 21, 2016	$81.64	$90.38	$80.25	$90.38	16,262,200
May 23, 2016 – May 28, 2016	$84.28	$93.96	$83.30	$93.96	12,702,600
May 30, 2016 – Jun 4, 2016	$90.62	$95.88	$90.61	$91.49	13,368,500
Jun 6, 2016 – Jun 11, 2016	$94.49	$96.49	$86.73	$86.73	14,909,400
Jun 13, 2016 – Jun 18, 2016	$91.24	$92.47	$81.90	$81.90	16,252,400
Jun 20, 2016 – Jun 25, 2016	$87.74	$89.17	$81.82	$87.74	16,677,000
Jun 27, 2016 – Jul 2, 2016	$81.17	$88.96	$79.59	$88.96	13,531,600
Jul 4, 2016 – Jul 9, 2016	$87.11	$90.83	$85.53	$90.21	11,804,000
Jul 11, 2016 – Jul 16, 2016	$90.09	$93.89	$87.50	$93.89	12,748,000
Jul 18, 2016 – Jul 23, 2016	$90.06	$97.00	$86.53	$97.00	14,904,900
Jul 25, 2016 – Jul 30, 2016	$93.51	$102.43	$93.46	$102.43	16,490,100
Aug 1, 2016 – Aug 6, 2016	$97.31	$102.94	$96.01	$101.53	13,400,700
Aug 8, 2016 – Aug 13, 2016	$102.69	$103.73	$98.01	$98.01	9,467,900
Aug 15, 2016 – Aug 20, 2016	$101.96	$102.79	$97.09	$97.09	9,986,000
Aug 22, 2016 – Aug 27, 2016	$98.78	$102.49	$95.11	$95.11	9,642,700
Aug 29, 2016 – Sep 3, 2016	$97.48	$97.77	$93.14	$93.68	8,018,000
Sep 5, 2016 – Sep 10, 2016	$95.18	$97.80	$92.71	$92.71	15,884,300
Sep 12, 2016 – Sep 17, 2016	$93.41	$98.05	$88.16	$90.63	18,211,900
Sep 19, 2016 – Sep 24, 2016	$93.21	$93.59	$87.21	$87.21	16,239,000
Sep 26, 2016 – Oct 1, 2016	$90.05	$91.23	$83.50	$85.70	15,545,300
Oct 3, 2016 – Oct 8, 2016	$86.46	$88.24	$79.23	$79.23	15,250,700
Oct 10, 2016 – Oct 15, 2016	$86.35	$86.95	$79.20	$80.76	16,428,000
Oct 17, 2016 – Oct 22, 2016	$79.36	$83.26	$77.58	$77.58	22,830,400
Oct 24, 2016 – Oct 29, 2016	$80.00	$82.81	$74.95	$78.96	27,117,900
Oct 31, 2016 – Nov 5, 2016	$77.61	$92.00	$73.31	$92.00	25,928,000
Nov 7, 2016 – Nov 12, 2016	$80.38	$97.93	$79.31	$89.44	23,511,400
Nov 14, 2016 – Nov 19, 2016	$92.33	$94.68	$87.77	$87.77	13,722,400
Nov 21, 2016 – Nov 26, 2016	$89.95	$90.51	$75.50	$75.50	18,035,700
Nov 28, 2016 – Dec 3, 2016	$87.47	$88.00	$75.38	$76.67	23,502,900
Dec 5, 2016 – Dec 10, 2016	$76.13	$79.67	$74.09	$76.80	20,760,600
Dec 12, 2016 – Dec 17, 2016	$76.58	$78.90	$74.31	$74.31	20,092,900
Dec 19, 2016 – Dec 24, 2016	$76.46	$78.45	$71.46	$73.67	14,193,400
Dec 26, 2016 – Dec 31, 2016	$74.32	$79.39	$73.23	$79.39	11,948,900
Jan 2, 2017 – Jan 7, 2017	$74.43	$83.17	$73.34	$83.17	19,741,800
Jan 9, 2017 – Jan 14, 2017	$79.80	$85.37	$77.09	$81.37	18,168,500
Jan 16, 2017 – Jan 21, 2017	$82.35	$87.37	$79.78	$87.37	15,418,800
Jan 23, 2017 – Jan 28, 2017	$81.09	$87.91	$80.06	$86.73	18,034,400
Jan 30, 2017 – Feb 4, 2017	$87.07	$88.15	$82.66	$88.15	15,669,300
Feb 6, 2017 – Feb 11, 2017	$86.22	$89.64	$85.73	$88.33	14,699,000
Feb 13, 2017 – Feb 18, 2017	$88.39	$89.94	$86.07	$86.07	12,752,200
Feb 20, 2017 – Feb 25, 2017	$88.34	$90.19	$84.39	$90.19	14,274,600
Feb 27, 2017 – Mar 4, 2017	$86.19	$93.98	$85.84	$93.98	17,110,800
Mar 6, 2017 – Mar 11, 2017	$89.75	$94.22	$88.87	$91.92	14,637,200
Mar 13, 2017 – Mar 18, 2017	$94.24	$95.00	$89.98	$89.98	13,113,900
Mar 20, 2017 – Mar 25, 2017	$92.00	$109.35	$88.94	$109.35	29,038,700
Mar 27, 2017 – Apr 1, 2017	$89.28	$115.88	$88.90	$115.88	35,554,300
Apr 3, 2017 – Apr 8, 2017	$109.01	$117.65	$107.24	$113.80	19,727,400
Apr 10, 2017 – Apr 15, 2017	$115.66	$116.70	$111.32	$116.70	14,862,800
Apr 17, 2017 – Apr 22, 2017	$114.39	$118.30	$113.83	$118.30	17,506,700
Apr 24, 2017 – Apr 29, 2017	$117.66	$120.50	$114.84	$114.84	19,442,000
May 1, 2017 – May 6, 2017	$118.98	$121.96	$113.66	$114.60	16,650,000
May 8, 2017 – May 13, 2017	$114.56	$118.02	$113.81	$118.02	14,383,000
May 15, 2017 – May 20, 2017	$114.64	$119.92	$113.80	$119.92	15,469,600
May 22, 2017 – May 27, 2017	$118.57	$129.90	$115.10	$129.90	18,253,100
May 29, 2017 – Jun 3, 2017	$119.52	$130.00	$119.19	$122.66	20,303,500
Jun 5, 2017 – Jun 10, 2017	$127.85	$130.69	$122.47	$123.14	18,978,800
Jun 12, 2017 – Jun 17, 2017	$122.19	$133.50	$120.77	$133.50	20,866,300
Jun 19, 2017 – Jun 24, 2017	$123.99	$137.26	$123.80	$128.87	18,704,200
Jun 26, 2017 – Jul 1, 2017	$133.83	$135.03	$126.32	$130.35	11,492,500
Jul 3, 2017 – Jul 8, 2017	$129.49	$130.99	$125.50	$130.99	11,358,100
Jul 10, 2017 – Jul 15, 2017	$129.93	$163.17	$128.39	$163.17	36,372,300
Jul 17, 2017 – Jul 22, 2017	$130.44	$167.00	$127.67	$154.15	42,106,800
Jul 24, 2017 – Jul 29, 2017	$162.33	$167.86	$153.50	$154.54	21,345,500
Jul 31, 2017 – Aug 5, 2017	$152.99	$157.91	$150.64	$153.78	14,301,900
Aug 7, 2017 – Aug 12, 2017	$152.60	$156.63	$148.13	$148.13	10,347,800
Aug 14, 2017 – Aug 19, 2017	$154.52	$155.87	$147.18	$153.27	10,467,600
Aug 21, 2017 – Aug 26, 2017	$148.00	$162.24	$147.42	$162.24	14,192,700
Aug 28, 2017 – Sep 2, 2017	$154.64	$163.64	$151.05	$158.83	13,317,500
Sep 4, 2017 – Sep 9, 2017	$161.37	$162.07	$153.61	$153.61	12,846,300
Sep 11, 2017 – Sep 16, 2017	$161.05	$161.46	$151.26	$151.26	14,714,900
Sep 18, 2017 – Sep 23, 2017	$153.59	$155.14	$148.58	$152.04	16,051,500
Sep 25, 2017 – Sep 30, 2017	$151.19	$155.10	$147.30	$155.10	16,074,500
Oct 2, 2017 – Oct 7, 2017	$151.23	$156.46	$150.10	$152.91	13,267,800
Oct 9, 2017 – Oct 14, 2017	$155.85	$157.29	$151.65	$154.63	13,223,500
Oct 16, 2017 – Oct 21, 2017	$153.11	$158.04	$150.11	$150.11	19,057,100
Oct 23, 2017 – Oct 28, 2017	$155.32	$155.35	$139.05	$149.97	22,808,800
Oct 30, 2017 – Nov 4, 2017	$149.71	$152.80	$141.82	$148.74	16,733,500
Nov 6, 2017 – Nov 11, 2017	$148.17	$152.00	$144.32	$147.41	11,637,700
Nov 13, 2017 – Nov 18, 2017	$147.44	$151.75	$145.42	$146.55	9,980,000
Nov 20, 2017 – Nov 25, 2017	$146.92	$147.90	$140.79	$140.79	12,336,900
Nov 27, 2017 – Dec 2, 2017	$146.84	$149.29	$139.86	$143.61	16,313,600
Dec 4, 2017 – Dec 9, 2017	$141.99	$145.86	$136.50	$145.86	17,664,400
Dec 11, 2017 – Dec 16, 2017	$143.73	$149.97	$139.80	$149.97	16,012,900
Dec 18, 2017 – Dec 23, 2017	$146.99	$151.10	$144.27	$149.86	10,402,000
Dec 25, 2017 – Dec 30, 2017	$149.50	$155.69	$148.75	$155.69	9,827,200
Jan 1, 2018 – Jan 6, 2018	$150.00	$157.93	$147.72	$157.93	13,958,500
Jan 8, 2018 – Jan 13, 2018	$155.15	$159.05	$153.35	$157.97	14,128,500
Jan 15, 2018 – Jan 20, 2018	$158.28	$169.21	$154.22	$169.21	16,447,200
Jan 22, 2018 – Jan 27, 2018	$158.76	$169.30	$157.98	$166.24	24,888,300
Jan 29, 2018 – Feb 3, 2018	$169.13	$174.96	$152.96	$152.96	28,290,400
Feb 5, 2018 – Feb 10, 2018	$163.08	$165.87	$146.21	$160.72	21,513,600
Feb 12, 2018 – Feb 17, 2018	$153.41	$165.90	$148.61	$165.90	13,648,500
Feb 19, 2018 – Feb 24, 2018	$158.49	$170.06	$157.00	$170.06	15,154,300
Feb 26, 2018 – Mar 3, 2018	$166.92	$176.26	$161.89	$176.26	17,362,200
Mar 5, 2018 – Mar 10, 2018	$168.49	$176.31	$166.05	$175.66	15,549,000
Mar 12, 2018 – Mar 17, 2018	$176.50	$178.15	$160.93	$160.93	14,098,700
Mar 19, 2018 – Mar 24, 2018	$174.62	$175.28	$160.74	$162.98	11,888,200
Mar 26, 2018 – Mar 31, 2018	$163.85	$168.28	$154.25	$154.25	13,565,400
Apr 2, 2018 – Apr 7, 2018	$161.53	$163.49	$152.60	$161.39	14,570,500
Apr 9, 2018 – Apr 14, 2018	$156.26	$163.45	$155.67	$158.15	14,367,300
Apr 16, 2018 – Apr 21, 2018	$163.01	$166.12	$156.05	$156.05	15,604,800
Apr 23, 2018 – Apr 28, 2018	$158.71	$160.85	$149.39	$149.39	17,543,900
Apr 30, 2018 – May 5, 2018	$157.16	$157.79	$145.78	$155.97	17,239,700
May 7, 2018 – May 12, 2018	$150.54	$157.53	$146.67	$157.24	13,725,000
May 14, 2018 – May 19, 2018	$156.11	$158.46	$153.94	$157.50	10,433,900
May 21, 2018 – May 26, 2018	$157.84	$158.22	$152.05	$152.05	10,367,700
May 28, 2018 – Jun 2, 2018	$156.60	$157.76	$150.50	$150.55	18,813,500
Jun 4, 2018 – Jun 9, 2018	$152.05	$155.02	$144.07	$155.02	21,263,100
Jun 11, 2018 – Jun 16, 2018	$150.67	$159.19	$147.43	$159.19	15,929,700
Jun 18, 2018 – Jun 23, 2018	$153.90	$169.96	$149.67	$169.96	20,813,100
Jun 25, 2018 – Jun 30, 2018	$158.72	$173.45	$145.37	$173.45	19,506,900
Jul 2, 2018 – Jul 7, 2018	$168.40	$180.50	$164.70	$180.50	13,232,500
Jul 9, 2018 – Jul 14, 2018	$174.37	$181.60	$171.81	$177.40	14,111,400
Jul 16, 2018 – Jul 21, 2018	$179.85	$183.39	$172.10	$172.10	15,330,900
Jul 23, 2018 – Jul 28, 2018	$176.29	$178.85	$169.33	$174.54	15,661,400
Jul 30, 2018 – Aug 4, 2018	$170.65	$179.86	$169.97	$174.82	11,418,200
Aug 6, 2018 – Aug 11, 2018	$175.55	$178.40	$173.26	$176.08	8,166,600
Aug 13, 2018 – Aug 18, 2018	$175.13	$177.30	$171.81	$176.84	8,067,300
Aug 20, 2018 – Aug 25, 2018	$176.62	$184.40	$173.62	$184.40	9,700,200
Aug 27, 2018 – Sep 1, 2018	$177.98	$186.44	$177.60	$179.47	10,125,800
Sep 3, 2018 – Sep 8, 2018	$183.23	$184.74	$177.01	$179.01	8,907,800
Sep 10, 2018 – Sep 15, 2018	$180.00	$181.88	$177.09	$180.08	9,415,700
Sep 17, 2018 – Sep 22, 2018	$179.00	$192.74	$174.23	$192.74	11,785,500
Sep 24, 2018 – Sep 29, 2018	$179.43	$193.78	$179.43	$188.05	12,362,300
Oct 1, 2018 – Oct 6, 2018	$193.24	$194.92	$181.32	$181.32	12,736,400
Oct 8, 2018 – Oct 13, 2018	$186.95	$187.96	$171.66	$175.69	14,794,300
Oct 15, 2018 – Oct 20, 2018	$180.80	$185.84	$169.48	$169.48	18,623,600
Oct 22, 2018 – Oct 27, 2018	$175.53	$178.61	$153.00	$173.29	19,444,200
Oct 29, 2018 – Nov 3, 2018	$173.49	$180.55	$167.35	$180.55	14,662,200
Nov 5, 2018 – Nov 10, 2018	$172.08	$185.57	$165.11	$165.11	13,989,500
Nov 12, 2018 – Nov 17, 2018	$180.55	$181.45	$160.39	$160.39	12,026,700
Nov 19, 2018 – Nov 24, 2018	$164.76	$180.79	$157.29	$180.79	11,691,200
Nov 26, 2018 – Dec 1, 2018	$164.30	$181.65	$162.89	$172.21	13,991,800
Dec 3, 2018 – Dec 8, 2018	$182.60	$187.76	$170.06	$170.06	11,266,500
Dec 10, 2018 – Dec 15, 2018	$172.98	$178.62	$156.50	$156.50	14,850,600
Dec 17, 2018 – Dec 22, 2018	$169.64	$171.41	$156.30	$161.42	15,375,100
Dec 24, 2018 – Dec 29, 2018	$155.40	$172.70	$151.80	$172.70	11,654,500
Dec 31, 2018 – Jan 5, 2019	$162.80	$188.16	$160.95	$188.16	15,863,300
Jan 7, 2019 – Jan 12, 2019	$173.05	$194.70	$170.87	$194.70	18,756,800
Jan 14, 2019 – Jan 19, 2019	$186.71	$194.78	$183.06	$189.50	16,576,700
Jan 21, 2019 – Jan 26, 2019	$193.48	$195.81	$186.27	$191.52	12,994,500
Jan 28, 2019 – Feb 2, 2019	$188.94	$193.03	$181.34	$181.34	13,202,100
Feb 4, 2019 – Feb 9, 2019	$189.19	$193.00	$178.76	$188.07	14,408,700
Feb 11, 2019 – Feb 16, 2019	$182.05	$188.56	$178.40	$185.76	11,928,500
Feb 18, 2019 – Feb 23, 2019	$187.90	$192.16	$182.16	$192.16	10,466,700
Feb 25, 2019 – Mar 2, 2019	$186.74	$192.69	$177.26	$177.26	12,345,400
Mar 4, 2019 – Mar 9, 2019	$193.03	$193.89	$173.59	$188.09	14,535,700
Mar 11, 2019 – Mar 16, 2019	$177.94	$189.35	$177.78	$181.53	14,745,300
Mar 18, 2019 – Mar 23, 2019	$188.00	$189.21	$178.22	$183.95	14,292,000
Mar 25, 2019 – Mar 30, 2019	$181.67	$190.07	$181.44	$188.89	13,355,500
Apr 1, 2019 – Apr 6, 2019	$185.20	$189.43	$182.49	$182.78	12,247,500
Apr 8, 2019 – Apr 13, 2019	$189.27	$191.71	$168.16	$168.16	13,865,100
Apr 15, 2019 – Apr 20, 2019	$182.27	$184.80	$163.68	$172.85	13,590,600
Apr 22, 2019 – Apr 27, 2019	$167.79	$175.86	$166.20	$173.87	12,193,300
Apr 29, 2019 – May 4, 2019	$172.58	$175.60	$167.80	$168.85	11,358,200
May 6, 2019 – May 11, 2019	$170.30	$175.15	$164.31	$168.73	10,289,200
May 13, 2019 – May 18, 2019	$165.70	$173.41	$164.07	$171.77	10,274,000
May 20, 2019 – May 25, 2019	$167.77	$175.94	$165.68	$166.18	10,182,400
May 27, 2019 – Jun 1, 2019	$172.24	$173.79	$166.10	$173.51	11,378,500
Jun 3, 2019 – Jun 8, 2019	$166.87	$174.00	$165.80	$170.22	11,832,300
Jun 10, 2019 – Jun 15, 2019	$173.29	$183.97	$167.84	$183.97	12,744,400
Jun 17, 2019 – Jun 22, 2019	$171.17	$186.33	$171.17	$183.38	11,903,900
Jun 24, 2019 – Jun 29, 2019	$184.56	$184.99	$176.68	$178.34	8,210,800
Jul 1, 2019 – Jul 6, 2019	$185.07	$185.14	$175.79	$175.79	7,943,900
Jul 8, 2019 – Jul 13, 2019	$177.76	$179.75	$172.74	$174.13	8,985,800
Jul 15, 2019 – Jul 20, 2019	$176.16	$179.24	$166.83	$166.83	10,933,500
Jul 22, 2019 – Jul 27, 2019	$173.34	$178.39	$165.85	$178.39	16,621,200
Jul 29, 2019 – Aug 3, 2019	$167.21	$182.98	$165.27	$182.98	16,966,700
Aug 5, 2019 – Aug 10, 2019	$176.44	$184.94	$172.48	$184.94	12,795,600
Aug 12, 2019 – Aug 17, 2019	$182.06	$185.75	$178.04	$180.18	10,705,600
Aug 19, 2019 – Aug 24, 2019	$186.24	$188.44	$179.24	$180.02	9,788,500
Aug 26, 2019 – Aug 31, 2019	$180.82	$182.92	$170.54	$181.33	8,904,500
Sep 2, 2019 – Sep 7, 2019	$180.55	$182.15	$173.56	$174.94	10,189,500
Sep 9, 2019 – Sep 14, 2019	$181.09	$181.28	$166.65	$178.12	12,089,800
Sep 16, 2019 – Sep 21, 2019	$173.89	$179.55	$166.74	$166.74	11,022,900
Sep 23, 2019 – Sep 28, 2019	$178.23	$179.01	$165.53	$172.42	11,077,700
Sep 30, 2019 – Oct 5, 2019	$169.55	$172.92	$165.23	$172.41	10,095,000
Oct 7, 2019 – Oct 12, 2019	$171.55	$176.23	$167.60	$176.23	8,543,400
Oct 14, 2019 – Oct 19, 2019	$172.32	$194.49	$172.32	$194.49	14,435,100
Oct 21, 2019 – Oct 26, 2019	$177.23	$200.94	$174.82	$200.94	19,662,200
Oct 28, 2019 – Nov 2, 2019	$194.56	$202.94	$192.32	$201.31	15,492,000
Nov 4, 2019 – Nov 9, 2019	$202.13	$209.80	$195.11	$209.80	11,402,400
Nov 11, 2019 – Nov 16, 2019	$200.98	$218.00	$199.29	$218.00	13,709,700
Nov 18, 2019 – Nov 23, 2019	$209.87	$221.75	$207.68	$221.75	13,023,200
Nov 25, 2019 – Nov 30, 2019	$219.37	$223.73	$218.07	$223.25	9,503,900
Dec 2, 2019 – Dec 7, 2019	$222.96	$224.66	$218.39	$218.98	11,346,400
Dec 9, 2019 – Dec 14, 2019	$222.99	$225.66	$217.83	$220.69	16,398,000
Dec 16, 2019 – Dec 21, 2019	$220.50	$221.86	$216.01	$220.97	12,854,400
Dec 23, 2019 – Dec 28, 2019	$220.95	$222.87	$217.98	$217.98	7,123,300
Dec 30, 2019 – Jan 4, 2020	$220.38	$228.95	$214.55	$228.95	10,808,000
Jan 6, 2020 – Jan 11, 2020	$217.73	$235.83	$216.91	$235.83	14,257,900
Jan 13, 2020 – Jan 18, 2020	$229.38	$236.51	$224.56	$229.06	11,954,400
Jan 20, 2020 – Jan 25, 2020	$235.84	$237.47	$227.05	$227.05	11,516,400
Jan 27, 2020 – Feb 1, 2020	$226.51	$240.06	$223.01	$240.06	15,289,200
Feb 3, 2020 – Feb 8, 2020	$230.76	$244.65	$225.01	$243.82	16,230,800
Feb 10, 2020 – Feb 15, 2020	$239.22	$249.00	$237.00	$246.29	13,184,900
Feb 17, 2020 – Feb 22, 2020	$244.92	$249.85	$224.03	$224.03	14,420,800
Feb 24, 2020 – Feb 29, 2020	$241.44	$242.76	$215.50	$233.50	19,139,800
Mar 2, 2020 – Mar 7, 2020	$224.43	$246.06	$220.86	$220.86	23,225,800
Mar 9, 2020 – Mar 14, 2020	$218.07	$231.41	$200.76	$206.00	29,622,300
Mar 16, 2020 – Mar 21, 2020	$201.60	$230.06	$197.47	$217.24	27,422,700
Mar 23, 2020 – Mar 28, 2020	$210.50	$238.31	$199.52	$238.31	22,579,800
Mar 30, 2020 – Apr 4, 2020	$221.34	$247.45	$220.00	$246.61	23,241,900
Apr 6, 2020 – Apr 11, 2020	$248.61	$270.46	$240.50	$270.46	22,864,100
Apr 13, 2020 – Apr 18, 2020	$244.66	$272.67	$243.81	$269.86	20,730,500
Apr 20, 2020 – Apr 25, 2020	$271.97	$277.80	$254.90	$254.90	21,379,700
Apr 27, 2020 – May 2, 2020	$275.00	$275.26	$245.06	$271.63	20,267,900
May 4, 2020 – May 9, 2020	$257.40	$288.69	$256.01	$288.69	18,838,000
May 11, 2020 – May 16, 2020	$271.45	$288.73	$270.44	$284.96	17,069,300
May 18, 2020 – May 23, 2020	$293.78	$295.55	$281.14	$287.96	20,803,600
May 25, 2020 – May 30, 2020	$287.95	$289.44	$254.41	$265.69	23,551,700
Jun 1, 2020 – Jun 6, 2020	$285.42	$288.73	$262.55	$268.56	19,298,000
Jun 8, 2020 – Jun 13, 2020	$264.05	$293.27	$261.28	$293.27	19,782,600
Jun 15, 2020 – Jun 20, 2020	$264.77	$295.54	$262.24	$286.14	17,914,900
Jun 22, 2020 – Jun 27, 2020	$294.00	$299.21	$284.74	$291.10	14,348,500
Jun 29, 2020 – Jul 4, 2020	$286.95	$294.45	$280.89	$294.45	12,963,600
Jul 6, 2020 – Jul 11, 2020	$294.36	$306.08	$289.63	$294.53	12,993,100
Jul 13, 2020 – Jul 18, 2020	$293.05	$296.85	$278.49	$278.49	13,273,000
Jul 20, 2020 – Jul 25, 2020	$292.69	$304.00	$272.00	$272.00	14,961,500
Jul 27, 2020 – Aug 1, 2020	$280.84	$285.57	$268.25	$272.99	14,678,900
Aug 3, 2020 – Aug 8, 2020	$274.20	$280.59	$267.29	$267.29	12,289,300
Aug 10, 2020 – Aug 15, 2020	$271.58	$272.73	$261.30	$271.28	10,857,300
Aug 17, 2020 – Aug 22, 2020	$267.90	$275.00	$267.84	$269.96	10,035,900
Aug 24, 2020 – Aug 29, 2020	$269.90	$275.63	$263.47	$266.50	12,036,000
Aug 31, 2020 – Sep 5, 2020	$270.35	$283.45	$257.96	$257.96	12,545,600
Sep 7, 2020 – Sep 12, 2020	$261.78	$265.39	$253.97	$265.39	13,243,300
Sep 14, 2020 – Sep 19, 2020	$261.24	$273.59	$257.42	$268.18	13,348,800
Sep 21, 2020 – Sep 26, 2020	$264.14	$270.08	$257.50	$260.80	11,250,000
Sep 28, 2020 – Oct 3, 2020	$269.90	$275.40	$260.13	$269.95	10,394,700
Oct 5, 2020 – Oct 10, 2020	$262.86	$270.50	$218.08	$218.08	31,640,300
Oct 12, 2020 – Oct 17, 2020	$273.14	$280.99	$211.58	$211.58	40,480,700
Oct 19, 2020 – Oct 24, 2020	$219.08	$225.97	$208.23	$208.36	25,410,700
Oct 26, 2020 – Oct 31, 2020	$209.75	$220.28	$203.51	$220.28	23,428,400
Nov 2, 2020 – Nov 7, 2020	$211.14	$225.52	$202.57	$225.52	21,485,400
Nov 9, 2020 – Nov 14, 2020	$224.41	$229.08	$213.65	$215.21	20,683,000
Nov 16, 2020 – Nov 21, 2020	$225.99	$227.36	$210.04	$226.71	17,917,700
Nov 23, 2020 – Nov 28, 2020	$216.78	$228.32	$214.14	$228.32	17,568,700
Nov 30, 2020 – Dec 5, 2020	$231.00	$232.45	$224.17	$224.17	17,932,200
Dec 7, 2020 – Dec 12, 2020	$231.00	$236.72	$220.93	$236.72	17,520,000
Dec 14, 2020 – Dec 19, 2020	$226.79	$239.71	$226.00	$234.46	14,199,400
Dec 21, 2020 – Dec 26, 2020	$233.02	$238.57	$228.80	$236.34	7,699,600
Dec 28, 2020 – Jan 2, 2021	$235.40	$237.50	$230.33	$237.00	12,429,900
Jan 4, 2021 – Jan 9, 2021	$237.91	$238.08	$222.31	$225.55	18,749,200
Jan 11, 2021 – Jan 16, 2021	$235.58	$238.26	$224.39	$237.59	16,395,100
Jan 18, 2021 – Jan 23, 2021	$227.00	$241.83	$223.31	$229.08	16,162,800
Jan 25, 2021 – Jan 30, 2021	$240.99	$242.99	$215.26	$215.26	27,326,600
Feb 1, 2021 – Feb 6, 2021	$231.00	$232.38	$210.99	$213.98	27,020,900
Feb 8, 2021 – Feb 13, 2021	$217.13	$218.22	$207.02	$207.02	18,275,300
Feb 15, 2021 – Feb 20, 2021	$213.80	$215.00	$206.79	$212.55	21,916,500
Feb 22, 2021 – Feb 27, 2021	$206.72	$220.42	$204.62	$211.98	23,755,200
Mar 1, 2021 – Mar 6, 2021	$212.68	$214.33	$205.85	$214.33	21,222,700
Mar 8, 2021 – Mar 13, 2021	$212.27	$219.30	$211.26	$216.11	18,289,700
Mar 15, 2021 – Mar 20, 2021	$213.71	$220.63	$212.65	$214.64	18,077,400
Mar 22, 2021 – Mar 27, 2021	$215.84	$220.33	$209.22	$213.04	16,616,400
Mar 29, 2021 – Apr 3, 2021	$213.93	$218.46	$212.21	$213.35	15,683,100
Apr 5, 2021 – Apr 10, 2021	$214.38	$219.39	$209.53	$219.39	17,549,800
Apr 12, 2021 – Apr 17, 2021	$212.68	$222.78	$211.21	$217.90	15,302,900
Apr 19, 2021 – Apr 24, 2021	$220.86	$222.59	$214.00	$218.20	15,240,300
Apr 26, 2021 – May 1, 2021	$217.74	$221.41	$210.27	$215.01	15,013,300
May 3, 2021 – May 8, 2021	$217.27	$219.69	$211.06	$217.09	13,113,700
May 10, 2021 – May 15, 2021	$215.63	$218.18	$211.39	$213.43	12,726,800
May 17, 2021 – May 22, 2021	$215.62	$218.97	$208.63	$208.63	15,040,900
May 24, 2021 – May 29, 2021	$215.02	$215.70	$204.62	$209.93	15,034,400
May 31, 2021 – Jun 5, 2021	$209.49	$212.98	$193.02	$193.02	28,541,400
Jun 7, 2021 – Jun 12, 2021	$210.58	$217.26	$187.85	$187.85	40,760,900
Jun 14, 2021 – Jun 19, 2021	$195.66	$196.32	$185.64	$194.34	32,627,600
Jun 21, 2021 – Jun 26, 2021	$188.11	$200.54	$185.33	$200.54	25,967,800
Jun 28, 2021 – Jul 3, 2021	$197.00	$203.24	$194.42	$198.16	18,987,600
Jul 5, 2021 – Jul 10, 2021	$201.47	$202.28	$196.30	$202.28	17,945,900
Jul 12, 2021 – Jul 17, 2021	$198.00	$204.46	$195.75	$200.50	21,885,500
Jul 19, 2021 – Jul 24, 2021	$202.16	$204.26	$193.88	$201.58	21,572,000
Jul 26, 2021 – Jul 31, 2021	$199.43	$204.88	$197.31	$200.67	21,621,200
Aug 2, 2021 – Aug 7, 2021	$200.65	$204.00	$194.36	$194.36	27,222,100
Aug 9, 2021 – Aug 14, 2021	$201.38	$201.54	$193.70	$195.85	25,089,400
Aug 16, 2021 – Aug 21, 2021	$194.67	$199.92	$188.84	$199.92	14,490,200
Aug 23, 2021 – Aug 28, 2021	$197.27	$202.77	$195.85	$198.05	12,308,800
Aug 30, 2021 – Sep 4, 2021	$199.30	$202.55	$188.57	$188.57	12,165,200
Sep 6, 2021 – Sep 11, 2021	$196.20	$197.05	$186.15	$188.30	12,774,600
Sep 13, 2021 – Sep 18, 2021	$190.07	$193.25	$183.61	$183.61	13,694,900
Sep 20, 2021 – Sep 25, 2021	$186.89	$188.89	$180.35	$180.35	13,237,700
Sep 27, 2021 – Oct 2, 2021	$183.20	$184.25	$178.35	$178.94	14,456,300
Oct 4, 2021 – Oct 9, 2021	$179.00	$182.58	$176.36	$181.77	14,988,100
Oct 11, 2021 – Oct 16, 2021	$179.23	$184.19	$178.21	$183.52	16,914,400
Oct 18, 2021 – Oct 23, 2021	$182.50	$187.88	$177.71	$184.93	15,672,600
Oct 25, 2021 – Oct 30, 2021	$183.52	$192.85	$180.40	$192.85	19,236,100
Nov 1, 2021 – Nov 6, 2021	$184.18	$195.23	$180.71	$187.29	19,608,200
Nov 8, 2021 – Nov 13, 2021	$192.99	$194.46	$182.88	$182.88	14,748,300
Nov 15, 2021 – Nov 20, 2021	$187.29	$198.53	$181.02	$183.59	15,795,800
Nov 22, 2021 – Nov 27, 2021	$182.65	$203.81	$179.96	$203.81	27,630,600
Nov 29, 2021 – Dec 4, 2021	$187.45	$208.16	$185.46	$208.06	28,399,200
Dec 6, 2021 – Dec 11, 2021	$203.73	$214.54	$203.04	$214.54	19,415,000
Dec 13, 2021 – Dec 18, 2021	$208.49	$223.45	$205.14	$223.45	17,237,500
Dec 20, 2021 – Dec 25, 2021	$215.92	$224.40	$213.25	$219.60	12,108,400
Dec 27, 2021 – Jan 1, 2022	$223.34	$224.49	$219.04	$221.85	13,293,000
Jan 3, 2022 – Jan 8, 2022	$218.38	$234.06	$214.66	$234.06	15,780,200
Jan 10, 2022 – Jan 15, 2022	$222.91	$234.58	$219.10	$228.08	16,350,700
Jan 17, 2022 – Jan 22, 2022	$231.43	$243.02	$227.26	$243.02	20,068,900
Jan 24, 2022 – Jan 29, 2022	$225.13	$243.30	$221.69	$241.96	25,803,600
Jan 31, 2022 – Feb 5, 2022	$240.87	$254.93	$233.89	$233.89	20,370,600
Feb 7, 2022 – Feb 12, 2022	$243.32	$245.61	$229.61	$229.61	14,243,100
Feb 14, 2022 – Feb 19, 2022	$233.75	$236.89	$228.55	$230.30	13,913,100
Feb 21, 2022 – Feb 26, 2022	$229.21	$238.66	$225.28	$238.66	13,904,400
Feb 28, 2022 – Mar 5, 2022	$227.99	$243.18	$226.18	$236.48	14,333,200
Mar 7, 2022 – Mar 12, 2022	$237.46	$249.08	$232.97	$249.08	14,682,800
Mar 14, 2022 – Mar 19, 2022	$239.72	$253.95	$238.66	$253.95	14,192,900
Mar 21, 2022 – Mar 26, 2022	$248.03	$266.15	$246.73	$266.15	15,237,600
Mar 28, 2022 – Apr 2, 2022	$253.83	$280.28	$252.52	$280.28	17,936,800
Apr 4, 2022 – Apr 9, 2022	$266.84	$287.97	$264.69	$287.97	16,830,700
Apr 11, 2022 – Apr 16, 2022	$279.86	$292.75	$270.42	$270.42	14,469,000
Apr 18, 2022 – Apr 23, 2022	$287.67	$287.86	$270.19	$273.22	15,556,200
Apr 25, 2022 – Apr 30, 2022	$270.00	$279.71	$253.93	$253.93	19,158,400
May 2, 2022 – May 7, 2022	$264.15	$275.26	$246.72	$246.72	20,229,200
May 9, 2022 – May 14, 2022	$251.00	$258.59	$233.01	$258.59	17,461,300
May 16, 2022 – May 21, 2022	$245.85	$273.73	$244.61	$273.73	15,555,600
May 23, 2022 – May 28, 2022	$260.05	$274.17	$259.19	$269.44	15,657,400
May 30, 2022 – Jun 4, 2022	$274.03	$276.00	$254.88	$254.88	14,595,000
Jun 6, 2022 – Jun 11, 2022	$271.44	$279.13	$252.87	$263.09	15,465,200
Jun 13, 2022 – Jun 18, 2022	$250.81	$292.55	$243.17	$292.55	18,247,100
Jun 20, 2022 – Jun 25, 2022	$266.22	$293.17	$265.98	$287.32	18,417,600
Jun 27, 2022 – Jul 2, 2022	$289.81	$294.29	$275.83	$294.29	15,691,600
Jul 4, 2022 – Jul 9, 2022	$285.92	$295.74	$284.50	$292.84	14,670,600
Jul 11, 2022 – Jul 16, 2022	$294.00	$296.84	$280.29	$280.29	13,878,800
Jul 18, 2022 – Jul 23, 2022	$292.87	$295.77	$278.73	$280.41	13,109,900
Jul 25, 2022 – Jul 30, 2022	$282.00	$290.73	$275.65	$288.03	15,245,700
Aug 1, 2022 – Aug 6, 2022	$279.79	$294.52	$271.61	$294.52	15,240,000
Aug 8, 2022 – Aug 13, 2022	$288.65	$301.80	$288.65	$299.04	12,744,300
Aug 15, 2022 – Aug 20, 2022	$293.71	$305.95	$281.68	$281.68	11,172,100
Aug 22, 2022 – Aug 27, 2022	$299.73	$302.21	$281.04	$281.04	10,898,700
Aug 29, 2022 – Sep 3, 2022	$278.75	$292.11	$277.20	$292.11	10,297,700
Sep 5, 2022 – Sep 10, 2022	$281.70	$292.93	$277.50	$289.71	12,885,000
Sep 12, 2022 – Sep 17, 2022	$294.00	$296.14	$279.62	$283.45	14,540,300
Sep 19, 2022 – Sep 24, 2022	$284.32	$289.54	$277.67	$289.54	14,311,600
Sep 26, 2022 – Oct 1, 2022	$282.70	$295.23	$276.57	$295.23	15,148,600
Oct 3, 2022 – Oct 8, 2022	$293.71	$304.26	$289.64	$293.21	12,366,400
Oct 10, 2022 – Oct 15, 2022	$295.45	$300.94	$283.58	$300.00	10,665,800
Oct 17, 2022 – Oct 22, 2022	$297.08	$313.89	$287.96	$313.89	17,858,700
Oct 24, 2022 – Oct 29, 2022	$302.74	$316.48	$287.20	$308.82	18,747,000
Oct 31, 2022 – Nov 5, 2022	$310.35	$318.38	$303.26	$303.26	14,909,600
Nov 7, 2022 – Nov 12, 2022	$305.36	$316.18	$288.83	$314.63	14,330,500
Nov 14, 2022 – Nov 19, 2022	$305.11	$315.54	$300.00	$312.98	10,164,600
Nov 21, 2022 – Nov 26, 2022	$315.00	$323.61	$312.01	$321.37	16,138,100
Nov 28, 2022 – Dec 3, 2022	$313.78	$322.74	$312.22	$312.22	16,675,300
Dec 5, 2022 – Dec 10, 2022	$318.85	$324.75	$304.80	$304.80	13,814,900
Dec 12, 2022 – Dec 17, 2022	$315.22	$317.33	$289.69	$289.69	15,286,400
Dec 19, 2022 – Dec 24, 2022	$301.55	$302.59	$288.07	$288.78	9,814,700
Dec 26, 2022 – Dec 31, 2022	$290.00	$291.73	$284.40	$290.21	7,807,300
Jan 2, 2023 – Jan 7, 2023	$288.61	$300.94	$283.50	$300.94	11,586,000
Jan 9, 2023 – Jan 14, 2023	$290.09	$309.84	$282.21	$309.84	14,571,100
Jan 16, 2023 – Jan 21, 2023	$303.49	$321.45	$302.52	$321.45	14,002,000
Jan 23, 2023 – Jan 28, 2023	$309.59	$323.67	$301.02	$301.02	15,066,400
Jan 30, 2023 – Feb 4, 2023	$321.21	$325.19	$297.40	$297.40	16,323,300
Feb 6, 2023 – Feb 11, 2023	$299.81	$310.28	$289.58	$293.66	13,366,400
Feb 13, 2023 – Feb 18, 2023	$295.53	$301.35	$287.37	$287.37	9,432,700
Feb 20, 2023 – Feb 25, 2023	$290.76	$296.66	$286.48	$290.51	9,221,800
Feb 27, 2023 – Mar 4, 2023	$286.62	$293.15	$285.31	$287.24	10,470,200
Mar 6, 2023 – Mar 11, 2023	$290.00	$296.40	$283.60	$295.77	11,306,300
Mar 13, 2023 – Mar 18, 2023	$288.31	$314.39	$288.31	$314.39	12,343,400
Mar 20, 2023 – Mar 25, 2023	$296.72	$315.07	$296.09	$315.07	11,506,800
Mar 27, 2023 – Apr 1, 2023	$314.68	$321.66	$307.93	$321.66	9,074,800
Apr 3, 2023 – Apr 8, 2023	$315.00	$333.52	$313.47	$333.52	8,320,000
Apr 10, 2023 – Apr 15, 2023	$320.48	$334.18	$318.02	$331.09	9,030,400
Apr 17, 2023 – Apr 22, 2023	$335.00	$340.73	$323.38	$340.73	11,521,700
Apr 24, 2023 – Apr 29, 2023	$331.05	$348.09	$316.43	$348.09	13,750,500
May 1, 2023 – May 6, 2023	$340.22	$354.46	$339.78	$347.41	10,839,500
May 8, 2023 – May 13, 2023	$347.62	$352.47	$340.79	$341.70	8,749,600
May 15, 2023 – May 20, 2023	$348.00	$351.74	$329.99	$329.99	11,390,800
May 22, 2023 – May 27, 2023	$344.06	$346.00	$325.82	$333.78	17,112,200
May 29, 2023 – Jun 3, 2023	$329.82	$334.53	$320.01	$334.11	16,182,300
Jun 5, 2023 – Jun 10, 2023	$334.00	$347.89	$323.02	$347.89	12,870,800
Jun 12, 2023 – Jun 17, 2023	$335.91	$352.19	$331.87	$347.00	12,312,700
Jun 19, 2023 – Jun 24, 2023	$350.39	$351.91	$341.25	$351.91	11,499,900
Jun 26, 2023 – Jul 1, 2023	$351.00	$354.94	$338.18	$338.18	9,913,100
Jul 3, 2023 – Jul 8, 2023	$348.77	$352.74	$335.82	$352.74	8,103,700
Jul 10, 2023 – Jul 15, 2023	$339.02	$362.46	$339.02	$362.46	13,203,700
Jul 17, 2023 – Jul 22, 2023	$351.74	$367.00	$351.63	$354.05	14,128,400
Jul 24, 2023 – Jul 29, 2023	$361.82	$362.86	$340.48	$340.48	12,319,500
Jul 31, 2023 – Aug 5, 2023	$353.42	$360.98	$340.20	$349.86	10,805,400
Aug 7, 2023 – Aug 12, 2023	$342.38	$350.71	$340.68	$344.82	7,290,300
Aug 14, 2023 – Aug 19, 2023	$348.77	$351.93	$342.28	$350.06	6,990,200
Aug 21, 2023 – Aug 26, 2023	$344.77	$355.90	$344.44	$351.10	7,438,600
Aug 28, 2023 – Sep 2, 2023	$352.41	$354.60	$343.05	$343.05	8,513,400
Sep 4, 2023 – Sep 9, 2023	$352.66	$353.42	$340.83	$348.90	9,272,100
Sep 11, 2023 – Sep 16, 2023	$343.42	$352.75	$343.05	$349.53	8,957,200
Sep 18, 2023 – Sep 23, 2023	$349.75	$358.59	$347.21	$347.74	8,000,800
Sep 25, 2023 – Sep 30, 2023	$350.00	$360.62	$344.62	$360.62	7,917,200
Oct 2, 2023 – Oct 7, 2023	$346.76	$371.00	$341.85	$371.00	10,494,200
Oct 9, 2023 – Oct 14, 2023	$361.22	$372.78	$352.63	$361.86	14,107,800
Oct 16, 2023 – Oct 21, 2023	$372.12	$375.93	$355.28	$355.28	13,236,900
Oct 23, 2023 – Oct 28, 2023	$363.25	$376.20	$353.76	$376.20	10,832,500
Oct 30, 2023 – Nov 4, 2023	$357.15	$381.00	$353.13	$373.65	13,187,100
Nov 6, 2023 – Nov 11, 2023	$379.27	$387.42	$350.50	$350.50	18,628,800
Nov 13, 2023 – Nov 18, 2023	$373.16	$381.59	$341.90	$353.04	15,219,800
Nov 20, 2023 – Nov 25, 2023	$349.76	$358.50	$349.32	$351.16	11,051,600
Nov 27, 2023 – Dec 2, 2023	$353.95	$356.71	$346.29	$350.15	12,712,100
Dec 4, 2023 – Dec 9, 2023	$349.00	$410.68	$347.51	$410.68	21,630,300
Dec 11, 2023 – Dec 16, 2023	$352.58	$411.60	$351.44	$405.25	21,646,100
Dec 18, 2023 – Dec 23, 2023	$411.74	$413.00	$395.01	$406.89	8,584,600
Dec 25, 2023 – Dec 30, 2023	$406.97	$416.50	$404.48	$416.50	7,431,900
Jan 1, 2024 – Jan 6, 2024	$405.00	$433.40	$403.43	$433.40	11,060,700
Jan 8, 2024 – Jan 13, 2024	$416.07	$435.02	$412.85	$435.02	13,337,600
Jan 15, 2024 – Jan 20, 2024	$431.78	$439.77	$425.41	$430.17	13,157,400
Jan 22, 2024 – Jan 27, 2024	$437.64	$443.82	$424.34	$424.68	16,792,300
Jan 29, 2024 – Feb 3, 2024	$431.33	$448.40	$422.91	$422.91	21,745,800
Feb 5, 2024 – Feb 10, 2024	$424.99	$430.99	$410.80	$422.20	17,320,300
Feb 12, 2024 – Feb 17, 2024	$420.24	$430.11	$412.77	$430.11	10,144,300
Feb 19, 2024 – Feb 24, 2024	$420.79	$434.50	$414.80	$432.76	9,258,100
Feb 26, 2024 – Mar 2, 2024	$425.70	$437.00	$413.59	$413.59	10,649,400
Mar 4, 2024 – Mar 9, 2024	$432.73	$433.99	$407.69	$407.69	11,059,700
Mar 11, 2024 – Mar 16, 2024	$414.00	$416.71	$406.97	$415.66	10,153,000
Mar 18, 2024 – Mar 23, 2024	$410.49	$419.26	$409.02	$418.01	7,982,000
Mar 25, 2024 – Mar 30, 2024	$415.66	$420.67	$406.67	$406.67	7,807,200
Apr 1, 2024 – Apr 6, 2024	$420.43	$421.45	$396.55	$396.55	8,890,300
Apr 8, 2024 – Apr 13, 2024	$403.45	$406.45	$393.76	$394.28	10,007,000
Apr 15, 2024 – Apr 20, 2024	$400.00	$402.49	$391.01	$397.48	9,981,900
Apr 22, 2024 – Apr 27, 2024	$397.30	$406.86	$393.00	$401.08	10,444,600
Apr 29, 2024 – May 4, 2024	$397.48	$422.78	$391.70	$422.78	12,173,900
May 6, 2024 – May 11, 2024	$402.77	$445.21	$394.03	$445.21	12,003,200
May 13, 2024 – May 18, 2024	$425.99	$456.95	$422.44	$456.95	11,072,000
May 20, 2024 – May 25, 2024	$444.72	$457.66	$437.46	$455.34	11,223,700
May 27, 2024 – Jun 1, 2024	$454.79	$483.04	$435.57	$483.04	12,172,600
Jun 3, 2024 – Jun 8, 2024	$455.00	$486.43	$453.73	$480.73	11,317,900
Jun 10, 2024 – Jun 15, 2024	$480.18	$485.40	$468.71	$468.71	11,462,900
Jun 17, 2024 – Jun 22, 2024	$479.13	$479.15	$463.23	$468.72	14,482,200
Jun 24, 2024 – Jun 29, 2024	$472.72	$483.92	$467.67	$474.57	11,210,000
Jul 1, 2024 – Jul 6, 2024	$467.94	$488.74	$466.01	$488.74	7,471,900
Jul 8, 2024 – Jul 13, 2024	$473.00	$496.71	$471.82	$491.57	10,614,100
Jul 15, 2024 – Jul 20, 2024	$488.45	$496.93	$478.78	$495.26	11,022,300
Jul 22, 2024 – Jul 27, 2024	$497.00	$503.99	$486.25	$494.46	11,049,700
Jul 29, 2024 – Aug 3, 2024	$495.12	$510.64	$468.45	$468.45	14,374,700
Aug 5, 2024 – Aug 10, 2024	$469.56	$483.81	$462.13	$477.37	13,371,000
Aug 12, 2024 – Aug 17, 2024	$466.96	$481.24	$458.04	$481.24	10,266,400
Aug 19, 2024 – Aug 24, 2024	$477.01	$495.89	$476.00	$495.89	10,138,400
Aug 26, 2024 – Aug 31, 2024	$481.98	$500.25	$468.00	$468.00	9,977,000
Sep 2, 2024 – Sep 7, 2024	$492.65	$493.00	$463.04	$485.37	8,460,900
Sep 9, 2024 – Sep 14, 2024	$472.23	$486.06	$460.69	$464.92	9,890,600
Sep 16, 2024 – Sep 21, 2024	$490.00	$490.15	$462.88	$462.88	10,836,800
Sep 23, 2024 – Sep 28, 2024	$464.92	$467.57	$455.31	$455.31	9,437,100
Sep 30, 2024 – Oct 5, 2024	$463.16	$481.71	$452.26	$481.71	9,868,800
Oct 7, 2024 – Oct 12, 2024	$454.17	$483.00	$447.70	$483.00	11,259,200
Oct 14, 2024 – Oct 19, 2024	$481.64	$499.09	$477.70	$477.70	10,506,000
Oct 21, 2024 – Oct 26, 2024	$480.17	$487.88	$464.78	$471.12	9,458,400
Oct 28, 2024 – Nov 2, 2024	$477.95	$516.74	$463.14	$516.74	11,822,600
Nov 4, 2024 – Nov 9, 2024	$473.91	$519.88	$465.70	$465.70	14,463,300
Nov 11, 2024 – Nov 16, 2024	$518.27	$518.35	$450.97	$450.97	15,342,600
Nov 18, 2024 – Nov 23, 2024	$465.19	$468.88	$445.00	$468.13	13,023,900
Nov 25, 2024 – Nov 30, 2024	$456.58	$470.93	$455.83	$462.10	10,934,800
Dec 2, 2024 – Dec 7, 2024	$467.48	$468.51	$450.00	$463.73	10,886,500
Dec 9, 2024 – Dec 14, 2024	$467.33	$476.46	$397.27	$397.27	24,212,400
Dec 16, 2024 – Dec 21, 2024	$463.37	$474.19	$377.85	$408.76	25,225,100
Dec 23, 2024 – Dec 28, 2024	$391.87	$411.29	$390.92	$407.11	11,106,500
Dec 30, 2024 – Jan 4, 2025	$404.54	$411.65	$399.06	$409.56	11,586,800
Jan 6, 2025 – Jan 11, 2025	$401.31	$422.00	$399.00	$422.00	14,675,900
Jan 13, 2025 – Jan 18, 2025	$408.00	$439.62	$397.25	$439.62	14,040,100
Jan 20, 2025 – Jan 25, 2025	$427.94	$461.68	$423.49	$461.68	14,696,300
Jan 27, 2025 – Feb 1, 2025	$436.72	$472.04	$430.81	$469.32	16,592,700
Feb 3, 2025 – Feb 8, 2025	$463.36	$491.81	$458.74	$459.00	14,782,500
Feb 10, 2025 – Feb 15, 2025	$470.58	$484.24	$446.00	$484.24	12,684,200
Feb 17, 2025 – Feb 22, 2025	$455.06	$487.38	$451.99	$479.79	12,673,000
Feb 24, 2025 – Mar 1, 2025	$482.84	$488.29	$473.51	$488.29	12,941,900
Mar 3, 2025 – Mar 8, 2025	$477.82	$504.77	$477.73	$504.77	13,790,800
Mar 10, 2025 – Mar 15, 2025	$483.39	$519.68	$480.28	$503.20	14,554,900
Mar 17, 2025 – Mar 22, 2025	$505.20	$517.20	$492.69	$492.69	13,000,400
Mar 24, 2025 – Mar 29, 2025	$505.00	$513.98	$474.62	$474.62	15,504,900
Mar 31, 2025 – Apr 5, 2025	$487.13	$499.07	$471.50	$484.22	21,519,900
Apr 7, 2025 – Apr 12, 2025	$465.93	$489.10	$448.14	$489.10	17,091,700
Apr 14, 2025 – Apr 19, 2025	$487.01	$502.22	$483.43	$493.84	11,475,200
Apr 21, 2025 – Apr 26, 2025	$488.00	$501.15	$472.90	$501.15	13,795,300
Apr 28, 2025 – May 3, 2025	$495.40	$510.77	$424.99	$424.99	25,559,900
May 5, 2025 – May 10, 2025	$501.45	$505.61	$423.40	$438.65	28,490,100
May 12, 2025 – May 17, 2025	$425.30	$442.12	$416.60	$436.00	17,405,900
May 19, 2025 – May 24, 2025	$437.49	$448.00	$427.43	$442.05	13,887,900
May 26, 2025 – May 31, 2025	$437.34	$451.64	$437.34	$450.50	12,785,000
Jun 2, 2025 – Jun 7, 2025	$441.27	$455.45	$437.45	$455.45	11,374,900
Jun 9, 2025 – Jun 14, 2025	$450.78	$460.33	$440.87	$440.87	11,252,700
Jun 16, 2025 – Jun 21, 2025	$456.38	$457.23	$436.81	$441.30	13,820,400
Jun 23, 2025 – Jun 28, 2025	$441.69	$459.62	$439.57	$459.62	11,883,100
Jun 30, 2025 – Jul 5, 2025	$440.45	$468.85	$439.23	$468.85	9,566,900
Jul 7, 2025 – Jul 12, 2025	$460.00	$484.56	$455.79	$459.81	10,293,700
Jul 14, 2025 – Jul 19, 2025	$467.69	$475.29	$458.14	$469.65	9,530,500
Jul 21, 2025 – Jul 26, 2025	$459.81	$480.00	$456.83	$462.13	12,389,500
Jul 28, 2025 – Aug 2, 2025	$467.44	$474.76	$366.54	$366.54	33,047,900
Aug 4, 2025 – Aug 9, 2025	$466.51	$473.37	$364.66	$392.79	35,321,600
Aug 11, 2025 – Aug 16, 2025	$362.97	$396.72	$362.50	$395.12	17,870,800
Aug 18, 2025 – Aug 23, 2025	$392.80	$403.58	$388.93	$391.02	15,837,300
Aug 25, 2025 – Aug 30, 2025	$395.52	$396.13	$383.64	$396.12	13,163,900
Sep 1, 2025 – Sep 6, 2025	$391.02	$402.74	$390.51	$394.53	11,467,600
Sep 8, 2025 – Sep 13, 2025	$395.28	$398.50	$383.12	$383.12	16,651,400
Sep 15, 2025 – Sep 20, 2025	$393.00	$398.29	$382.60	$385.74	19,576,300
Sep 22, 2025 – Sep 27, 2025	$384.07	$403.30	$374.17	$403.30	18,354,200
Sep 29, 2025 – Oct 4, 2025	$386.88	$411.91	$384.39	$407.79	16,035,800
Oct 6, 2025 – Oct 11, 2025	$404.66	$422.73	$400.74	$416.81	12,310,700
Oct 13, 2025 – Oct 18, 2025	$404.21	$421.39	$402.58	$421.39	12,193,400
Oct 20, 2025 – Oct 25, 2025	$418.17	$432.76	$414.52	$425.57	13,161,700
Oct 27, 2025 – Nov 1, 2025	$422.00	$426.96	$409.47	$409.47	14,954,200
Nov 3, 2025 – Nov 8, 2025	$428.48	$437.15	$403.16	$437.15	15,089,200
Nov 10, 2025 – Nov 15, 2025	$412.38	$442.22	$410.50	$426.76	13,714,800
Nov 17, 2025 – Nov 22, 2025	$436.99	$439.99	$418.53	$433.61	12,693,600
Nov 24, 2025 – Nov 29, 2025	$426.23	$455.48	$423.87	$455.48	13,199,200
Dec 1, 2025 – Dec 6, 2025	$431.92	$463.85	$423.46	$452.04	13,839,600
Dec 8, 2025 – Dec 13, 2025	$455.65	$457.17	$433.81	$456.20	16,854,200
Dec 15, 2025 – Dec 20, 2025	$454.28	$462.90	$445.41	$462.90	12,947,000
Dec 22, 2025 – Dec 27, 2025	$454.34	$464.44	$452.13	$452.13	5,218,700
Dec 29, 2025 – Jan 3, 2026	$463.00	$463.86	$448.52	$463.86	11,381,200
Jan 5, 2026 – Jan 10, 2026	$448.83	$487.52	$441.36	$441.36	15,802,900
Jan 12, 2026 – Jan 17, 2026	$461.07	$468.41	$436.69	$468.41	14,219,800
Jan 19, 2026 – Jan 24, 2026	$435.41	$472.58	$429.00	$469.90	14,042,800
Jan 26, 2026 – Jan 31, 2026	$470.79	$485.00	$468.00	$477.92	13,544,600
Feb 2, 2026 – Feb 7, 2026	$466.79	$491.47	$457.74	$491.47	16,972,800
Feb 9, 2026 – Feb 14, 2026	$476.97	$503.88	$454.40	$476.90	16,061,600
Feb 16, 2026 – Feb 21, 2026	$489.46	$496.83	$463.00	$496.83	12,037,800
Feb 23, 2026 – Feb 28, 2026	$475.08	$497.80	$456.69	$456.69	11,849,700
Mar 2, 2026 – Mar 7, 2026	$496.60	$498.03	$450.67	$469.34	14,679,400
Mar 9, 2026 – Mar 14, 2026	$455.59	$507.92	$450.78	$454.00	17,231,600
Mar 16, 2026 – Mar 21, 2026	$475.14	$476.17	$433.07	$433.07	14,570,200
Mar 23, 2026 – Mar 28, 2026	$458.42	$463.78	$431.01	$438.71	12,668,500
Mar 30, 2026 – Apr 4, 2026	$438.73	$453.98	$432.14	$436.27	11,302,700
Apr 6, 2026 – Apr 11, 2026	$437.79	$447.00	$425.26	$441.20	11,582,700
Apr 13, 2026 – Apr 18, 2026	$434.17	$447.82	$430.29	$430.29	10,714,600
Apr 20, 2026 – Apr 25, 2026	$444.01	$444.01	$423.92	$423.92	9,168,900
Apr 27, 2026 – May 2, 2026	$427.01	$434.07	$419.71	$429.82	11,346,600
May 4, 2026 – May 9, 2026	$423.75	$436.95	$412.27	$436.95	12,827,100
May 11, 2026 – May 16, 2026	$429.50	$456.68	$428.50	$434.52	13,830,300
May 18, 2026 – May 23, 2026	$435.42	$447.54	$426.01	$447.54	12,878,300
May 25, 2026 – May 30, 2026	$437.99	$450.00	$433.79	$446.83	12,000,500
Jun 1, 2026 – Jun 6, 2026	$439.91	$453.16	$420.01	$444.93	12,000,700
Jun 8, 2026 – Jun 13, 2026	$443.17	$451.63	$433.80	$451.63	12,768,000
Jun 15, 2026 – Jun 20, 2026	$446.69	$491.34	$439.50	$491.34	22,489,300
Jun 22, 2026 – Jun 27, 2026	$455.65	$528.04	$453.21	$528.04	22,096,600
Jun 29, 2026 – Jul 4, 2026	$495.83	$529.14	$485.39	$485.39	16,726,000
Jul 6, 2026 – Jul 11, 2026	$526.67	$533.67	$482.11	$485.65	16,010,800
Jul 13, 2026 – Jul 18, 2026	$486.18	$496.69	$469.60	$477.36	12,436,400
Jul 20, 2026 – Jul 25, 2026	$485.65	$491.23	$465.00	$477.10	13,046,500
Jul 27, 2026 – Aug 1, 2026	$479.27	$496.07	$469.87	$496.07	13,915,700
Aug 3, 2026 – Aug 8, 2026	$480.00	$505.75	$465.51	$505.75	13,715,800
Aug 10, 2026 – Aug 15, 2026	$539.50	$548.05	$502.29	$548.05	12,971,300
Aug 17, 2026 – Aug 22, 2026	$503.87	$555.32	$502.53	$541.69	10,290,000
Aug 24, 2026 – Aug 29, 2026	$548.98	$555.69	$540.08	$546.12	9,379,000
Aug 31, 2026 – Sep 5, 2026	$535.38	$560.25	$515.44	$515.44	9,041,600
Sep 7, 2026 – Sep 12, 2026	$529.64	$535.00	$511.81	$516.34	6,969,400
Sep 14, 2026 – Sep 18, 2026	$522.17	$525.29	$505.01	$508.34	5,632,400

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Vertex Pharmaceuticals Incorporated (VRTX) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Vertex Pharmaceuticals Incorporated

Vertex Pharmaceuticals Incorporated is a leading biotechnology firm primarily focused on the discovery, advancement, and marketing of innovative treatments, particularly for cystic fibrosis (CF). The company offers a range of approved medications for CF patients, including SYMDEKO/SYMKEVI, ORKAMBI, and KALYDECO, which target specific mutations within the cystic fibrosis transmembrane conductance regulator gene. Additionally, they provide TRIKAFTA for individuals with CF aged six years and older who possess at least one F508del mutation. Beyond its established CF therapies, Vertex maintains a robust and diverse clinical pipeline. This includes VX-864, currently in Phase 2 for alpha-1 antitrypsin (AAT) deficiency; VX-147, also in Phase 2, addressing APOL1-mediated focal segmental glomerulosclerosis (FSGS) and other serious kidney conditions; VX-880, a potential treatment for Type 1 Diabetes undergoing Phase 1/2 trials; VX-548, a NaV1.8 inhibitor in Phase 2 for various forms of acute, neuropathic, and musculoskeletal pain; and CTX001, which is in Phase 3 development for severe sickle cell disease (SCD) and transfusion-dependent beta-thalassemia (TDT). The company distributes its pharmaceutical products through specialty pharmacies and distributors across the United States, while international sales are facilitated via a network of specialty distributors, retail chains, hospitals, and clinics. Vertex also engages in numerous strategic collaborations with partners such as Affinia Therapeutics, Arbor Biotechnologies, CRISPR Therapeutics, Kymera Therapeutics, Mammoth Biosciences, Moderna, Obsidian Therapeutics, Skyhawk Therapeutics, Ribometrix, Genomics plc, Merck KGaA, and X-Chem. Established in 1989, Vertex Pharmaceuticals is headquartered in Boston, Massachusetts.

CEO: Reshma Kewalramani
Employees: 6.4K
Beta: 0.32

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Vertex Pharmaceuticals Incorporated

Peer comparison