US · HON

Honeywell International Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Conglomerates
Headquarters: Charlotte, NC, US
Website: honeywell.com

Price · as of 2026-09-18

$206.46

Market cap 65.82B

Price history

Weekly OHLC price history for HON, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$29.92	$30.80	$28.04	$30.61	14,939,015
Jan 10, 2000 – Jan 14, 2000	$30.83	$31.38	$30.25	$31.06	10,874,084
Jan 17, 2000 – Jan 21, 2000	$30.99	$31.32	$25.90	$26.62	26,373,173
Jan 24, 2000 – Jan 28, 2000	$26.68	$26.68	$23.15	$23.44	26,093,985
Jan 31, 2000 – Feb 4, 2000	$23.44	$25.42	$23.44	$24.58	15,852,766
Feb 7, 2000 – Feb 11, 2000	$24.38	$24.38	$21.92	$21.92	18,324,385
Feb 14, 2000 – Feb 18, 2000	$22.44	$24.41	$22.11	$23.08	15,029,211
Feb 21, 2000 – Feb 25, 2000	$22.95	$24.61	$22.17	$24.25	11,396,168
Feb 28, 2000 – Mar 3, 2000	$24.28	$25.98	$23.31	$23.70	14,109,623
Mar 6, 2000 – Mar 10, 2000	$23.83	$23.83	$21.00	$23.63	18,835,328
Mar 13, 2000 – Mar 17, 2000	$23.37	$26.21	$22.66	$24.41	17,831,908
Mar 20, 2000 – Mar 24, 2000	$24.87	$26.04	$23.89	$25.85	16,571,480
Mar 27, 2000 – Mar 31, 2000	$25.39	$28.13	$24.28	$27.44	17,707,542
Apr 3, 2000 – Apr 7, 2000	$28.65	$28.78	$26.56	$26.89	11,773,194
Apr 10, 2000 – Apr 14, 2000	$26.89	$29.69	$26.63	$28.19	15,360,925
Apr 17, 2000 – Apr 20, 2000	$27.47	$29.69	$27.47	$29.69	9,381,903
Apr 24, 2000 – Apr 28, 2000	$29.17	$30.44	$28.16	$29.17	12,231,927
May 1, 2000 – May 5, 2000	$28.71	$29.27	$27.28	$28.29	9,304,333
May 8, 2000 – May 12, 2000	$27.87	$28.58	$27.47	$27.72	6,092,247
May 15, 2000 – May 19, 2000	$28.00	$29.69	$28.00	$28.35	9,517,519
May 22, 2000 – May 26, 2000	$28.48	$28.61	$27.44	$27.99	10,171,607
May 29, 2000 – Jun 2, 2000	$28.16	$30.90	$28.09	$29.59	9,501,812
Jun 5, 2000 – Jun 9, 2000	$29.92	$30.02	$26.10	$27.21	13,232,269
Jun 12, 2000 – Jun 16, 2000	$27.27	$27.31	$25.35	$25.35	10,900,614
Jun 19, 2000 – Jun 23, 2000	$25.41	$25.48	$17.90	$18.13	87,746,203
Jun 26, 2000 – Jun 30, 2000	$18.23	$18.26	$16.79	$17.61	40,592,837
Jul 3, 2000 – Jul 7, 2000	$17.87	$18.29	$17.57	$18.09	19,183,170
Jul 10, 2000 – Jul 14, 2000	$18.29	$19.27	$17.51	$18.88	39,781,061
Jul 17, 2000 – Jul 21, 2000	$19.53	$19.73	$18.16	$18.16	27,580,014
Jul 24, 2000 – Jul 28, 2000	$18.36	$19.50	$17.25	$17.25	26,770,360
Jul 31, 2000 – Aug 4, 2000	$17.70	$18.13	$17.31	$17.54	17,049,101
Aug 7, 2000 – Aug 11, 2000	$17.54	$19.34	$17.41	$18.36	25,689,582
Aug 14, 2000 – Aug 18, 2000	$18.36	$18.91	$17.86	$18.62	20,140,218
Aug 21, 2000 – Aug 25, 2000	$19.11	$21.48	$18.95	$20.95	28,834,922
Aug 28, 2000 – Sep 1, 2000	$21.02	$21.18	$19.96	$20.72	18,713,614
Sep 4, 2000 – Sep 8, 2000	$20.75	$21.94	$18.39	$18.39	22,846,562
Sep 11, 2000 – Sep 15, 2000	$19.18	$20.19	$18.78	$19.18	22,038,395
Sep 18, 2000 – Sep 22, 2000	$19.24	$19.44	$17.99	$19.08	15,088,105
Sep 25, 2000 – Sep 29, 2000	$19.08	$19.37	$18.16	$18.72	12,874,556
Oct 2, 2000 – Oct 6, 2000	$18.91	$20.52	$18.52	$19.18	17,077,539
Oct 9, 2000 – Oct 13, 2000	$19.37	$19.70	$17.99	$18.19	15,190,825
Oct 16, 2000 – Oct 20, 2000	$18.62	$25.09	$17.53	$24.17	52,677,901
Oct 23, 2000 – Oct 27, 2000	$26.27	$28.11	$25.68	$27.06	116,158,791
Oct 30, 2000 – Nov 3, 2000	$27.06	$28.44	$26.96	$27.12	42,137,758
Nov 6, 2000 – Nov 10, 2000	$27.19	$28.63	$27.19	$28.04	35,742,872
Nov 13, 2000 – Nov 17, 2000	$26.79	$27.62	$26.17	$26.89	30,710,286
Nov 20, 2000 – Nov 24, 2000	$26.76	$27.02	$25.21	$25.64	16,680,990
Nov 27, 2000 – Dec 1, 2000	$26.10	$26.60	$24.78	$26.33	23,965,647
Dec 4, 2000 – Dec 8, 2000	$26.30	$28.97	$26.27	$28.74	26,870,636
Dec 11, 2000 – Dec 15, 2000	$28.64	$29.36	$25.25	$25.25	31,527,791
Dec 18, 2000 – Dec 22, 2000	$25.77	$26.60	$24.26	$25.18	24,405,915
Dec 25, 2000 – Dec 29, 2000	$24.98	$25.67	$24.68	$24.95	11,365,078
Jan 1, 2001 – Jan 5, 2001	$24.52	$25.74	$22.38	$24.75	28,307,959
Jan 8, 2001 – Jan 12, 2001	$24.26	$25.15	$22.91	$24.52	25,936,406
Jan 15, 2001 – Jan 19, 2001	$24.39	$26.07	$24.39	$25.51	24,127,364
Jan 22, 2001 – Jan 26, 2001	$25.38	$25.63	$24.26	$24.49	22,870,331
Jan 29, 2001 – Feb 2, 2001	$24.44	$25.44	$23.87	$25.15	19,354,864
Feb 5, 2001 – Feb 9, 2001	$25.15	$26.21	$24.68	$24.89	16,894,387
Feb 12, 2001 – Feb 16, 2001	$25.05	$26.20	$24.98	$25.52	16,423,556
Feb 19, 2001 – Feb 23, 2001	$25.52	$26.44	$24.33	$24.88	18,900,589
Feb 26, 2001 – Mar 2, 2001	$25.09	$25.86	$23.58	$23.71	36,984,835
Mar 5, 2001 – Mar 9, 2001	$23.69	$24.95	$23.07	$23.28	21,862,563
Mar 12, 2001 – Mar 16, 2001	$23.19	$23.19	$20.43	$20.91	40,844,540
Mar 19, 2001 – Mar 23, 2001	$21.04	$21.94	$18.45	$20.09	33,708,233
Mar 26, 2001 – Mar 30, 2001	$20.96	$21.97	$20.49	$21.60	23,529,515
Apr 2, 2001 – Apr 6, 2001	$21.41	$22.10	$19.83	$20.91	32,340,417
Apr 9, 2001 – Apr 12, 2001	$20.96	$23.00	$20.49	$23.00	24,701,551
Apr 16, 2001 – Apr 20, 2001	$22.63	$25.38	$22.34	$25.00	25,838,461
Apr 23, 2001 – Apr 27, 2001	$24.95	$26.44	$23.93	$26.44	15,122,487
Apr 30, 2001 – May 4, 2001	$26.21	$26.47	$25.03	$26.37	21,558,969
May 7, 2001 – May 11, 2001	$26.26	$26.56	$25.61	$26.21	18,284,700
May 14, 2001 – May 18, 2001	$25.94	$28.38	$25.84	$28.19	22,532,464
May 21, 2001 – May 25, 2001	$28.01	$28.53	$26.36	$26.58	15,440,193
May 28, 2001 – Jun 1, 2001	$26.66	$26.79	$25.09	$25.61	16,434,062
Jun 4, 2001 – Jun 8, 2001	$25.74	$26.03	$23.93	$24.62	28,127,776
Jun 11, 2001 – Jun 15, 2001	$24.75	$25.29	$18.79	$20.49	190,552,922
Jun 18, 2001 – Jun 22, 2001	$20.28	$21.23	$19.15	$19.38	83,579,935
Jun 25, 2001 – Jun 29, 2001	$19.32	$21.49	$17.47	$18.48	136,033,298
Jul 2, 2001 – Jul 6, 2001	$18.21	$19.50	$17.94	$18.73	69,514,455
Jul 9, 2001 – Jul 13, 2001	$18.63	$19.43	$18.27	$19.43	40,703,514
Jul 16, 2001 – Jul 20, 2001	$19.43	$19.69	$18.63	$19.64	27,856,335
Jul 23, 2001 – Jul 27, 2001	$19.61	$19.93	$19.15	$19.89	28,134,567
Jul 30, 2001 – Aug 3, 2001	$19.95	$20.07	$19.35	$19.59	16,743,704
Aug 6, 2001 – Aug 10, 2001	$19.68	$19.74	$18.82	$19.43	13,325,119
Aug 13, 2001 – Aug 17, 2001	$19.45	$20.19	$19.09	$19.77	16,627,721
Aug 20, 2001 – Aug 24, 2001	$19.90	$20.91	$19.80	$20.84	16,888,126
Aug 27, 2001 – Aug 31, 2001	$20.70	$20.88	$19.45	$19.93	13,846,248
Sep 3, 2001 – Sep 7, 2001	$19.93	$20.46	$19.11	$19.12	11,776,165
Sep 10, 2001 – Sep 10, 2001	$19.13	$19.32	$19.00	$19.10	5,524,959
Sep 17, 2001 – Sep 21, 2001	$16.74	$17.28	$11.85	$13.27	69,584,702
Sep 24, 2001 – Sep 28, 2001	$13.53	$15.11	$13.27	$14.12	37,111,537
Oct 1, 2001 – Oct 5, 2001	$14.42	$15.05	$13.54	$14.88	22,558,144
Oct 8, 2001 – Oct 12, 2001	$14.69	$15.77	$14.58	$15.59	17,736,937
Oct 15, 2001 – Oct 19, 2001	$15.63	$15.73	$14.45	$14.60	14,340,953
Oct 22, 2001 – Oct 26, 2001	$14.60	$16.58	$14.31	$16.05	21,925,701
Oct 29, 2001 – Nov 2, 2001	$16.40	$16.66	$15.25	$16.66	17,295,076
Nov 5, 2001 – Nov 9, 2001	$16.69	$17.11	$16.29	$16.97	15,746,334
Nov 12, 2001 – Nov 16, 2001	$16.85	$17.16	$16.01	$16.77	18,593,811
Nov 19, 2001 – Nov 23, 2001	$16.90	$17.63	$16.82	$17.56	10,846,284
Nov 26, 2001 – Nov 30, 2001	$17.56	$18.22	$17.39	$17.84	16,860,430
Dec 3, 2001 – Dec 7, 2001	$17.76	$18.78	$17.36	$18.39	13,708,510
Dec 10, 2001 – Dec 14, 2001	$18.30	$18.49	$16.87	$17.06	15,465,024
Dec 17, 2001 – Dec 21, 2001	$16.82	$17.99	$16.82	$17.60	18,603,786
Dec 24, 2001 – Dec 28, 2001	$17.38	$18.22	$17.38	$18.19	8,104,072
Dec 31, 2001 – Jan 4, 2002	$18.22	$18.84	$17.74	$18.62	11,764,068
Jan 7, 2002 – Jan 11, 2002	$18.62	$19.02	$17.82	$17.90	17,955,639
Jan 14, 2002 – Jan 18, 2002	$17.63	$17.76	$15.37	$15.80	40,618,410
Jan 21, 2002 – Jan 25, 2002	$15.96	$17.71	$15.54	$17.60	19,624,076
Jan 28, 2002 – Feb 1, 2002	$17.87	$18.67	$16.47	$18.13	24,923,012
Feb 4, 2002 – Feb 8, 2002	$18.30	$18.54	$16.23	$17.61	27,504,460
Feb 11, 2002 – Feb 15, 2002	$17.41	$18.65	$16.98	$18.21	21,265,562
Feb 18, 2002 – Feb 22, 2002	$18.27	$19.08	$17.54	$18.99	23,297,443
Feb 25, 2002 – Mar 1, 2002	$19.19	$21.53	$19.16	$21.53	30,931,958
Mar 4, 2002 – Mar 8, 2002	$21.41	$22.12	$20.62	$21.57	28,635,959
Mar 11, 2002 – Mar 15, 2002	$21.57	$22.05	$21.27	$21.65	14,854,228
Mar 18, 2002 – Mar 22, 2002	$21.59	$21.88	$20.70	$20.95	15,388,728
Mar 25, 2002 – Mar 28, 2002	$20.78	$21.00	$20.22	$20.71	9,127,123
Apr 1, 2002 – Apr 5, 2002	$20.71	$21.08	$20.14	$20.56	16,283,909
Apr 8, 2002 – Apr 12, 2002	$20.56	$22.11	$20.17	$21.96	16,030,189
Apr 15, 2002 – Apr 19, 2002	$21.97	$22.16	$20.16	$20.50	24,254,384
Apr 22, 2002 – Apr 26, 2002	$20.44	$20.67	$19.49	$19.98	14,108,774
Apr 29, 2002 – May 3, 2002	$20.11	$20.46	$19.21	$19.77	14,938,484
May 6, 2002 – May 10, 2002	$19.92	$21.05	$19.41	$20.48	13,564,512
May 13, 2002 – May 17, 2002	$20.43	$21.47	$20.43	$21.46	10,341,602
May 20, 2002 – May 24, 2002	$21.29	$21.42	$20.34	$20.60	9,741,207
May 27, 2002 – May 31, 2002	$20.67	$21.32	$19.93	$21.32	18,043,500
Jun 3, 2002 – Jun 7, 2002	$21.32	$21.32	$19.11	$19.96	16,432,894
Jun 10, 2002 – Jun 14, 2002	$19.96	$20.62	$19.03	$19.36	14,306,678
Jun 17, 2002 – Jun 21, 2002	$19.66	$20.42	$19.14	$19.28	13,698,005
Jun 24, 2002 – Jun 28, 2002	$19.28	$19.96	$18.47	$19.16	15,512,457
Jul 1, 2002 – Jul 5, 2002	$19.16	$19.85	$18.14	$19.85	11,155,290
Jul 8, 2002 – Jul 12, 2002	$19.71	$20.00	$17.40	$17.71	16,101,286
Jul 15, 2002 – Jul 19, 2002	$17.71	$18.19	$16.38	$16.43	23,285,029
Jul 22, 2002 – Jul 26, 2002	$16.29	$17.10	$14.98	$16.67	23,803,716
Jul 29, 2002 – Aug 2, 2002	$17.10	$18.21	$16.37	$16.50	15,100,097
Aug 5, 2002 – Aug 9, 2002	$16.60	$18.42	$15.55	$17.81	19,915,574
Aug 12, 2002 – Aug 16, 2002	$17.43	$17.92	$15.93	$17.40	21,312,465
Aug 19, 2002 – Aug 23, 2002	$17.31	$17.71	$16.48	$16.60	15,857,754
Aug 26, 2002 – Aug 30, 2002	$16.73	$16.80	$15.69	$16.38	17,750,944
Sep 2, 2002 – Sep 6, 2002	$16.22	$16.68	$15.86	$16.62	12,161,149
Sep 9, 2002 – Sep 13, 2002	$16.60	$16.85	$12.85	$12.89	49,225,677
Sep 16, 2002 – Sep 20, 2002	$12.87	$13.70	$12.36	$12.94	39,228,203
Sep 23, 2002 – Sep 27, 2002	$12.72	$13.10	$11.90	$12.25	22,166,156
Sep 30, 2002 – Oct 4, 2002	$12.12	$12.77	$10.90	$10.96	20,139,051
Oct 7, 2002 – Oct 11, 2002	$11.21	$11.88	$10.27	$11.75	30,197,964
Oct 14, 2002 – Oct 18, 2002	$11.46	$12.44	$11.27	$12.36	22,426,243
Oct 21, 2002 – Oct 25, 2002	$12.36	$13.51	$12.34	$13.06	17,374,448
Oct 28, 2002 – Nov 1, 2002	$13.18	$13.62	$12.72	$13.47	17,276,081
Nov 4, 2002 – Nov 8, 2002	$13.69	$14.91	$13.48	$14.23	20,691,059
Nov 11, 2002 – Nov 15, 2002	$14.23	$14.23	$11.76	$12.79	37,398,683
Nov 18, 2002 – Nov 22, 2002	$12.90	$13.73	$12.42	$13.32	25,371,451
Nov 25, 2002 – Nov 29, 2002	$13.40	$14.42	$12.99	$14.34	15,523,917
Dec 2, 2002 – Dec 6, 2002	$14.83	$14.88	$13.07	$13.44	20,311,912
Dec 9, 2002 – Dec 13, 2002	$13.35	$14.66	$12.89	$13.07	24,225,732
Dec 16, 2002 – Dec 20, 2002	$13.21	$13.76	$12.66	$12.98	24,967,261
Dec 23, 2002 – Dec 27, 2002	$12.70	$12.87	$12.20	$12.24	11,774,786
Dec 30, 2002 – Jan 3, 2003	$12.37	$13.92	$12.13	$13.65	19,718,307
Jan 6, 2003 – Jan 10, 2003	$13.76	$14.26	$13.51	$14.14	18,045,835
Jan 13, 2003 – Jan 17, 2003	$14.28	$14.34	$13.65	$13.81	14,936,572
Jan 20, 2003 – Jan 24, 2003	$13.92	$13.92	$12.90	$13.00	11,587,281
Jan 27, 2003 – Jan 31, 2003	$12.82	$13.52	$12.35	$13.48	22,531,508
Feb 3, 2003 – Feb 7, 2003	$13.50	$13.69	$12.99	$13.11	15,859,982
Feb 10, 2003 – Feb 14, 2003	$13.09	$13.12	$12.08	$12.79	17,874,885
Feb 17, 2003 – Feb 21, 2003	$13.34	$13.48	$12.95	$13.47	13,681,027
Feb 24, 2003 – Feb 28, 2003	$13.44	$13.44	$12.58	$12.73	14,182,842
Mar 3, 2003 – Mar 7, 2003	$12.98	$13.03	$11.78	$12.09	16,748,055
Mar 10, 2003 – Mar 14, 2003	$12.07	$12.62	$11.23	$12.49	21,240,837
Mar 17, 2003 – Mar 21, 2003	$12.32	$13.45	$12.27	$13.37	31,810,269
Mar 24, 2003 – Mar 28, 2003	$12.79	$13.07	$11.94	$12.12	26,726,109
Mar 31, 2003 – Apr 4, 2003	$11.98	$12.68	$11.76	$12.45	17,478,229
Apr 7, 2003 – Apr 11, 2003	$13.00	$13.03	$11.95	$12.01	18,980,174
Apr 14, 2003 – Apr 17, 2003	$12.01	$12.76	$11.93	$12.54	16,572,966
Apr 21, 2003 – Apr 25, 2003	$12.60	$13.05	$12.37	$12.61	16,696,059
Apr 28, 2003 – May 2, 2003	$12.68	$13.55	$12.56	$13.44	22,418,178
May 5, 2003 – May 9, 2003	$13.51	$13.60	$12.96	$13.45	16,663,376
May 12, 2003 – May 16, 2003	$13.47	$14.08	$13.29	$13.95	21,244,021
May 19, 2003 – May 23, 2003	$13.86	$13.87	$13.03	$13.71	17,643,873
May 26, 2003 – May 30, 2003	$13.74	$14.78	$13.72	$14.68	21,147,032
Jun 2, 2003 – Jun 6, 2003	$14.93	$15.78	$14.75	$15.43	27,348,683
Jun 9, 2003 – Jun 13, 2003	$15.45	$16.13	$14.89	$15.61	19,510,322
Jun 16, 2003 – Jun 20, 2003	$15.73	$16.36	$14.94	$15.94	23,217,539
Jun 23, 2003 – Jun 27, 2003	$15.99	$16.09	$14.79	$14.95	20,198,156
Jun 30, 2003 – Jul 3, 2003	$15.04	$15.58	$14.65	$15.22	14,852,532
Jul 7, 2003 – Jul 11, 2003	$15.52	$15.92	$15.28	$15.43	17,071,174
Jul 14, 2003 – Jul 18, 2003	$15.71	$16.13	$15.07	$15.52	22,650,463
Jul 21, 2003 – Jul 25, 2003	$15.58	$16.21	$15.34	$16.14	17,038,491
Jul 28, 2003 – Aug 1, 2003	$16.14	$16.29	$15.54	$15.69	14,179,023
Aug 4, 2003 – Aug 8, 2003	$15.81	$15.92	$15.30	$15.50	13,241,288
Aug 11, 2003 – Aug 15, 2003	$15.43	$16.32	$15.21	$15.99	12,424,949
Aug 18, 2003 – Aug 22, 2003	$16.22	$16.85	$16.13	$16.42	20,648,082
Aug 25, 2003 – Aug 29, 2003	$16.44	$16.49	$15.79	$16.35	13,121,061
Sep 1, 2003 – Sep 5, 2003	$16.54	$16.94	$16.41	$16.74	17,387,395
Sep 8, 2003 – Sep 12, 2003	$16.86	$16.96	$15.74	$16.02	19,354,439
Sep 15, 2003 – Sep 19, 2003	$16.12	$16.37	$15.71	$15.77	14,293,626
Sep 22, 2003 – Sep 26, 2003	$15.70	$15.80	$14.74	$14.78	21,814,387
Sep 29, 2003 – Oct 3, 2003	$14.86	$15.48	$14.63	$15.25	17,707,966
Oct 6, 2003 – Oct 10, 2003	$15.29	$15.91	$15.22	$15.51	13,336,474
Oct 13, 2003 – Oct 17, 2003	$16.02	$17.02	$15.91	$16.36	25,871,993
Oct 20, 2003 – Oct 24, 2003	$16.35	$16.64	$15.88	$16.01	15,554,904
Oct 27, 2003 – Oct 31, 2003	$16.30	$17.51	$16.19	$17.26	23,093,490
Nov 3, 2003 – Nov 7, 2003	$17.48	$17.55	$16.81	$17.18	22,011,440
Nov 10, 2003 – Nov 14, 2003	$17.18	$17.21	$16.55	$16.77	14,087,976
Nov 17, 2003 – Nov 21, 2003	$16.77	$16.83	$16.23	$16.43	13,258,691
Nov 24, 2003 – Nov 28, 2003	$16.51	$17.01	$16.51	$16.85	10,053,184
Dec 1, 2003 – Dec 5, 2003	$16.99	$17.24	$16.57	$16.98	21,473,652
Dec 8, 2003 – Dec 12, 2003	$16.92	$17.85	$16.92	$17.76	18,178,585
Dec 15, 2003 – Dec 19, 2003	$17.87	$18.14	$16.91	$18.06	43,103,400
Dec 22, 2003 – Dec 26, 2003	$18.11	$18.71	$18.07	$18.62	12,956,053
Dec 29, 2003 – Jan 2, 2004	$18.61	$19.18	$18.53	$18.91	14,095,510
Jan 5, 2004 – Jan 9, 2004	$18.81	$20.11	$18.75	$19.83	29,845,452
Jan 12, 2004 – Jan 16, 2004	$19.74	$21.28	$19.70	$21.24	23,778,460
Jan 19, 2004 – Jan 23, 2004	$20.84	$20.84	$19.72	$20.21	21,355,865
Jan 26, 2004 – Jan 30, 2004	$20.29	$21.36	$19.97	$20.50	21,917,955
Feb 2, 2004 – Feb 6, 2004	$20.41	$20.68	$19.59	$20.37	17,266,423
Feb 9, 2004 – Feb 13, 2004	$20.30	$21.00	$19.93	$20.66	17,930,171
Feb 16, 2004 – Feb 20, 2004	$20.67	$20.79	$20.02	$20.29	11,074,960
Feb 23, 2004 – Feb 27, 2004	$20.30	$20.33	$19.63	$19.99	19,833,016
Mar 1, 2004 – Mar 5, 2004	$20.06	$20.25	$19.63	$19.94	13,556,873
Mar 8, 2004 – Mar 12, 2004	$19.92	$20.10	$18.36	$18.82	19,465,754
Mar 15, 2004 – Mar 19, 2004	$18.82	$18.97	$18.12	$18.62	19,124,490
Mar 22, 2004 – Mar 26, 2004	$18.31	$18.98	$17.81	$18.88	18,427,105
Mar 29, 2004 – Apr 2, 2004	$18.98	$19.68	$18.97	$19.53	12,760,271
Apr 5, 2004 – Apr 8, 2004	$19.42	$20.08	$19.42	$19.77	10,500,774
Apr 12, 2004 – Apr 16, 2004	$19.77	$20.10	$19.46	$20.00	12,774,278
Apr 19, 2004 – Apr 23, 2004	$19.94	$20.07	$19.28	$19.90	17,521,312
Apr 26, 2004 – Apr 30, 2004	$19.86	$20.53	$19.58	$19.72	18,328,101
May 3, 2004 – May 7, 2004	$19.73	$20.08	$19.25	$19.35	11,884,720
May 10, 2004 – May 14, 2004	$19.11	$19.37	$18.69	$19.10	13,603,988
May 17, 2004 – May 21, 2004	$18.74	$19.43	$18.50	$19.11	13,853,462
May 24, 2004 – May 28, 2004	$19.23	$19.55	$18.83	$19.33	12,050,153
May 31, 2004 – Jun 4, 2004	$19.28	$19.51	$18.93	$19.36	9,921,389
Jun 7, 2004 – Jun 10, 2004	$19.52	$20.45	$19.49	$20.31	14,757,664
Jun 14, 2004 – Jun 18, 2004	$20.33	$21.05	$20.08	$20.96	17,551,448
Jun 21, 2004 – Jun 25, 2004	$20.90	$21.57	$20.76	$21.12	14,540,235
Jun 28, 2004 – Jul 2, 2004	$21.16	$21.40	$20.31	$20.58	13,968,066
Jul 5, 2004 – Jul 9, 2004	$20.38	$20.79	$20.19	$20.77	10,525,393
Jul 12, 2004 – Jul 16, 2004	$20.77	$20.95	$20.14	$20.88	19,219,780
Jul 19, 2004 – Jul 23, 2004	$20.94	$21.23	$20.37	$20.80	21,098,432
Jul 26, 2004 – Jul 30, 2004	$20.96	$22.06	$20.80	$21.58	22,483,863
Aug 2, 2004 – Aug 6, 2004	$21.17	$21.59	$19.76	$19.84	21,989,157
Aug 9, 2004 – Aug 13, 2004	$19.91	$20.50	$19.51	$19.96	19,852,434
Aug 16, 2004 – Aug 20, 2004	$19.88	$20.59	$19.80	$20.42	15,104,448
Aug 23, 2004 – Aug 27, 2004	$20.44	$21.14	$20.32	$21.03	10,045,012
Aug 30, 2004 – Sep 3, 2004	$21.00	$21.31	$20.48	$20.98	10,571,766
Sep 6, 2004 – Sep 10, 2004	$21.02	$21.39	$20.78	$21.02	15,796,525
Sep 13, 2004 – Sep 17, 2004	$21.02	$21.34	$20.88	$21.19	13,780,349
Sep 20, 2004 – Sep 24, 2004	$21.02	$21.27	$20.26	$20.38	14,602,207
Sep 27, 2004 – Oct 1, 2004	$20.26	$21.22	$20.19	$21.20	15,883,115
Oct 4, 2004 – Oct 8, 2004	$21.26	$21.47	$20.39	$20.62	13,720,820
Oct 11, 2004 – Oct 15, 2004	$20.62	$20.74	$19.87	$20.19	12,584,121
Oct 18, 2004 – Oct 22, 2004	$20.19	$20.53	$18.83	$18.87	33,889,794
Oct 25, 2004 – Oct 29, 2004	$18.77	$19.70	$18.37	$19.43	30,628,046
Nov 1, 2004 – Nov 5, 2004	$19.47	$20.91	$19.44	$20.74	28,089,469
Nov 8, 2004 – Nov 12, 2004	$20.74	$21.23	$20.66	$21.12	14,340,634
Nov 15, 2004 – Nov 19, 2004	$20.95	$21.02	$20.54	$20.56	13,809,318
Nov 22, 2004 – Nov 26, 2004	$20.61	$20.93	$20.35	$20.71	8,197,028
Nov 29, 2004 – Dec 3, 2004	$20.85	$21.10	$20.42	$20.69	14,658,024
Dec 6, 2004 – Dec 10, 2004	$20.69	$20.76	$19.78	$20.47	24,056,269
Dec 13, 2004 – Dec 17, 2004	$20.73	$21.32	$20.41	$20.50	28,066,123
Dec 20, 2004 – Dec 23, 2004	$20.61	$20.90	$20.44	$20.70	13,286,812
Dec 27, 2004 – Dec 31, 2004	$20.71	$21.09	$20.45	$20.53	16,903,830
Jan 3, 2005 – Jan 7, 2005	$20.64	$20.86	$19.76	$19.84	23,256,377
Jan 10, 2005 – Jan 14, 2005	$19.76	$20.64	$19.50	$20.49	24,415,890
Jan 17, 2005 – Jan 21, 2005	$20.40	$20.85	$20.28	$20.29	13,990,988
Jan 24, 2005 – Jan 28, 2005	$20.49	$21.14	$20.13	$20.69	21,054,181
Jan 31, 2005 – Feb 4, 2005	$20.74	$22.06	$20.64	$21.95	25,620,608
Feb 7, 2005 – Feb 11, 2005	$21.86	$22.82	$21.57	$22.69	23,674,786
Feb 14, 2005 – Feb 18, 2005	$22.60	$22.90	$22.00	$22.20	20,767,566
Feb 21, 2005 – Feb 25, 2005	$21.98	$22.30	$21.58	$22.23	12,347,698
Feb 28, 2005 – Mar 4, 2005	$22.13	$22.56	$21.79	$22.55	15,048,737
Mar 7, 2005 – Mar 11, 2005	$22.66	$22.82	$22.03	$22.45	18,405,988
Mar 14, 2005 – Mar 18, 2005	$22.60	$22.84	$22.13	$22.40	21,096,203
Mar 21, 2005 – Mar 24, 2005	$22.33	$22.61	$21.66	$21.67	16,467,488
Mar 28, 2005 – Apr 1, 2005	$21.68	$21.94	$21.14	$21.57	20,468,111
Apr 4, 2005 – Apr 8, 2005	$21.63	$22.20	$21.42	$21.91	14,172,126
Apr 11, 2005 – Apr 15, 2005	$21.89	$21.98	$20.78	$20.79	17,695,551
Apr 18, 2005 – Apr 22, 2005	$20.52	$21.54	$20.42	$21.01	18,526,959
Apr 25, 2005 – Apr 29, 2005	$21.19	$21.31	$20.53	$20.84	18,244,269
May 2, 2005 – May 6, 2005	$20.85	$21.99	$20.36	$21.48	37,428,288
May 9, 2005 – May 13, 2005	$21.36	$21.76	$20.75	$20.94	19,076,950
May 16, 2005 – May 20, 2005	$20.89	$21.83	$20.64	$21.78	21,092,913
May 23, 2005 – May 27, 2005	$21.73	$21.97	$21.39	$21.47	13,841,153
May 30, 2005 – Jun 3, 2005	$21.45	$21.53	$21.15	$21.30	12,840,069
Jun 6, 2005 – Jun 10, 2005	$21.28	$21.51	$21.00	$21.34	13,531,830
Jun 13, 2005 – Jun 17, 2005	$21.25	$22.48	$21.11	$22.35	26,685,362
Jun 20, 2005 – Jun 24, 2005	$22.20	$22.34	$21.48	$21.52	18,034,905
Jun 27, 2005 – Jul 1, 2005	$21.41	$21.76	$21.07	$21.27	18,787,470
Jul 4, 2005 – Jul 8, 2005	$21.07	$21.25	$20.23	$21.12	18,585,322
Jul 11, 2005 – Jul 15, 2005	$21.34	$21.57	$20.95	$21.44	20,533,053
Jul 18, 2005 – Jul 22, 2005	$21.36	$22.95	$21.25	$22.39	31,205,310
Jul 25, 2005 – Jul 29, 2005	$22.39	$23.16	$22.05	$23.03	17,622,757
Aug 1, 2005 – Aug 5, 2005	$23.03	$23.05	$22.40	$22.56	14,841,389
Aug 8, 2005 – Aug 12, 2005	$22.63	$22.89	$22.24	$22.45	14,853,273
Aug 15, 2005 – Aug 19, 2005	$22.37	$22.86	$22.24	$22.53	13,715,938
Aug 22, 2005 – Aug 26, 2005	$22.60	$22.82	$22.17	$22.41	12,132,815
Aug 29, 2005 – Sep 2, 2005	$22.26	$22.69	$22.19	$22.38	14,459,165
Sep 5, 2005 – Sep 9, 2005	$22.53	$22.90	$22.50	$22.88	11,704,644
Sep 12, 2005 – Sep 16, 2005	$22.89	$23.21	$22.65	$23.16	20,518,198
Sep 19, 2005 – Sep 23, 2005	$23.08	$23.08	$21.42	$22.09	19,844,795
Sep 26, 2005 – Sep 30, 2005	$22.15	$22.43	$21.66	$22.10	14,548,938
Oct 3, 2005 – Oct 7, 2005	$22.06	$22.16	$21.37	$21.54	15,129,172
Oct 10, 2005 – Oct 14, 2005	$21.53	$21.53	$20.83	$21.28	15,704,312
Oct 17, 2005 – Oct 21, 2005	$21.22	$21.60	$19.26	$19.58	37,339,259
Oct 24, 2005 – Oct 28, 2005	$19.66	$20.42	$19.48	$19.81	23,997,480
Oct 31, 2005 – Nov 4, 2005	$19.99	$21.26	$19.89	$21.16	25,031,461
Nov 7, 2005 – Nov 11, 2005	$21.22	$21.43	$20.91	$21.37	19,683,289
Nov 14, 2005 – Nov 18, 2005	$21.32	$21.93	$21.25	$21.57	22,319,173
Nov 21, 2005 – Nov 25, 2005	$21.61	$22.12	$21.49	$21.89	12,076,576
Nov 28, 2005 – Dec 2, 2005	$21.92	$22.19	$21.33	$21.38	22,983,132
Dec 5, 2005 – Dec 9, 2005	$21.38	$21.67	$21.01	$21.17	17,886,027
Dec 12, 2005 – Dec 16, 2005	$21.45	$22.77	$21.10	$22.45	42,109,425
Dec 19, 2005 – Dec 23, 2005	$22.44	$22.92	$21.76	$22.50	18,473,902
Dec 26, 2005 – Dec 30, 2005	$22.63	$22.82	$22.02	$22.08	10,416,837
Jan 2, 2006 – Jan 6, 2006	$22.06	$22.50	$21.73	$22.45	13,776,105
Jan 9, 2006 – Jan 13, 2006	$22.45	$22.53	$21.80	$22.03	19,767,968
Jan 16, 2006 – Jan 20, 2006	$22.03	$22.10	$21.19	$21.25	14,083,518
Jan 23, 2006 – Jan 27, 2006	$21.30	$22.51	$20.89	$22.41	24,842,896
Jan 30, 2006 – Feb 3, 2006	$22.41	$23.63	$22.25	$23.25	27,879,043
Feb 6, 2006 – Feb 10, 2006	$23.21	$23.68	$22.76	$23.49	23,629,369
Feb 13, 2006 – Feb 17, 2006	$23.41	$25.45	$23.31	$25.00	29,114,534
Feb 20, 2006 – Feb 24, 2006	$25.05	$25.20	$24.38	$24.72	17,164,236
Feb 27, 2006 – Mar 3, 2006	$24.84	$25.24	$24.25	$24.87	17,449,791
Mar 6, 2006 – Mar 10, 2006	$24.81	$25.22	$24.24	$25.12	17,749,564
Mar 13, 2006 – Mar 17, 2006	$25.15	$25.72	$24.78	$25.49	16,822,548
Mar 20, 2006 – Mar 24, 2006	$25.44	$25.61	$25.14	$25.30	13,107,584
Mar 27, 2006 – Mar 31, 2006	$25.13	$25.75	$24.56	$25.49	14,070,467
Apr 3, 2006 – Apr 7, 2006	$25.63	$26.02	$24.91	$25.27	14,400,801
Apr 10, 2006 – Apr 13, 2006	$25.27	$26.34	$24.78	$25.87	15,058,818
Apr 17, 2006 – Apr 21, 2006	$25.88	$26.51	$25.32	$25.96	22,648,233
Apr 24, 2006 – Apr 28, 2006	$25.88	$26.36	$25.28	$25.33	20,816,910
May 1, 2006 – May 5, 2006	$25.72	$26.50	$25.41	$26.30	14,889,460
May 8, 2006 – May 12, 2006	$26.30	$26.34	$25.53	$25.57	17,978,877
May 15, 2006 – May 19, 2006	$25.63	$25.79	$24.79	$25.12	19,562,212
May 22, 2006 – May 26, 2006	$24.86	$25.09	$23.94	$24.62	18,092,738
May 29, 2006 – Jun 2, 2006	$24.62	$25.07	$24.25	$24.68	10,863,156
Jun 5, 2006 – Jun 9, 2006	$24.58	$24.71	$22.53	$22.83	22,593,904
Jun 12, 2006 – Jun 16, 2006	$23.00	$23.47	$22.39	$23.35	22,798,175
Jun 19, 2006 – Jun 23, 2006	$23.58	$23.82	$22.94	$23.55	13,847,627
Jun 26, 2006 – Jun 30, 2006	$23.53	$24.28	$23.16	$24.15	16,151,160
Jul 3, 2006 – Jul 7, 2006	$24.06	$24.22	$23.26	$23.34	11,034,531
Jul 10, 2006 – Jul 14, 2006	$23.39	$23.61	$22.03	$22.17	22,914,900
Jul 17, 2006 – Jul 21, 2006	$22.14	$23.40	$21.29	$21.70	36,148,549
Jul 24, 2006 – Jul 28, 2006	$21.96	$23.16	$21.77	$22.92	25,778,507
Jul 31, 2006 – Aug 4, 2006	$22.92	$23.38	$22.68	$22.87	24,211,089
Aug 7, 2006 – Aug 11, 2006	$22.87	$23.02	$22.02	$22.44	19,922,470
Aug 14, 2006 – Aug 18, 2006	$22.68	$23.89	$22.53	$23.78	15,595,333
Aug 21, 2006 – Aug 25, 2006	$23.68	$23.75	$23.13	$23.30	12,167,727
Aug 28, 2006 – Sep 1, 2006	$23.20	$23.50	$22.84	$23.37	14,081,185
Sep 4, 2006 – Sep 8, 2006	$23.49	$23.51	$23.02	$23.07	11,092,999
Sep 11, 2006 – Sep 15, 2006	$23.07	$24.08	$22.83	$23.96	16,503,142
Sep 18, 2006 – Sep 22, 2006	$23.96	$24.59	$23.42	$24.25	21,822,345
Sep 25, 2006 – Sep 29, 2006	$24.29	$25.01	$24.26	$24.65	19,896,897
Oct 2, 2006 – Oct 6, 2006	$24.56	$25.86	$24.53	$25.50	17,905,127
Oct 9, 2006 – Oct 13, 2006	$25.33	$25.82	$25.19	$25.68	14,004,994
Oct 16, 2006 – Oct 20, 2006	$25.68	$26.01	$24.57	$25.13	25,953,595
Oct 23, 2006 – Oct 27, 2006	$25.13	$25.97	$25.11	$25.50	20,337,909
Oct 30, 2006 – Nov 3, 2006	$25.47	$25.78	$25.05	$25.14	17,155,110
Nov 6, 2006 – Nov 10, 2006	$25.15	$25.74	$25.09	$25.64	19,999,722
Nov 13, 2006 – Nov 17, 2006	$25.68	$26.32	$25.65	$26.02	18,030,554
Nov 20, 2006 – Nov 24, 2006	$26.02	$26.23	$25.79	$25.91	9,871,197
Nov 27, 2006 – Dec 1, 2006	$25.91	$26.21	$25.39	$25.94	19,149,321
Dec 4, 2006 – Dec 8, 2006	$26.04	$26.56	$25.46	$25.74	23,597,748
Dec 11, 2006 – Dec 15, 2006	$25.74	$26.73	$25.14	$26.43	27,918,411
Dec 18, 2006 – Dec 22, 2006	$26.79	$27.26	$26.04	$27.04	22,815,577
Dec 25, 2006 – Dec 29, 2006	$26.99	$27.73	$26.97	$27.41	11,134,703
Jan 1, 2007 – Jan 5, 2007	$27.28	$27.68	$26.84	$27.05	9,729,216
Jan 8, 2007 – Jan 12, 2007	$27.05	$27.87	$26.85	$27.60	14,489,195
Jan 15, 2007 – Jan 19, 2007	$27.52	$27.81	$27.11	$27.44	13,044,128
Jan 22, 2007 – Jan 26, 2007	$27.31	$27.42	$26.14	$26.74	21,044,207
Jan 29, 2007 – Feb 2, 2007	$26.73	$27.99	$26.60	$27.97	19,646,043
Feb 5, 2007 – Feb 9, 2007	$27.86	$28.33	$27.67	$28.02	16,893,962
Feb 12, 2007 – Feb 16, 2007	$28.11	$29.08	$27.83	$28.98	19,513,081
Feb 19, 2007 – Feb 23, 2007	$29.07	$29.39	$28.95	$29.05	18,030,236
Feb 26, 2007 – Mar 2, 2007	$29.11	$29.18	$27.14	$27.96	26,716,029
Mar 5, 2007 – Mar 9, 2007	$27.70	$29.14	$27.65	$28.77	22,794,779
Mar 12, 2007 – Mar 16, 2007	$28.81	$29.10	$28.03	$28.59	26,321,070
Mar 19, 2007 – Mar 23, 2007	$28.80	$29.16	$28.46	$29.06	16,978,429
Mar 26, 2007 – Mar 30, 2007	$29.01	$29.16	$27.76	$28.05	21,567,670
Apr 2, 2007 – Apr 5, 2007	$27.76	$28.82	$27.76	$28.78	11,518,518
Apr 9, 2007 – Apr 13, 2007	$28.84	$29.09	$28.06	$28.64	12,356,930
Apr 16, 2007 – Apr 20, 2007	$28.28	$31.46	$28.28	$31.31	33,040,348
Apr 23, 2007 – Apr 27, 2007	$31.18	$33.52	$31.03	$33.43	41,993,548
Apr 30, 2007 – May 4, 2007	$33.30	$34.35	$32.95	$34.18	50,726,029
May 7, 2007 – May 11, 2007	$34.13	$35.45	$33.48	$35.20	42,885,122
May 14, 2007 – May 18, 2007	$35.21	$36.16	$35.05	$35.91	48,486,696
May 21, 2007 – May 25, 2007	$35.78	$35.89	$34.14	$34.82	43,552,158
May 28, 2007 – Jun 1, 2007	$34.88	$36.00	$34.54	$35.97	23,114,183
Jun 4, 2007 – Jun 8, 2007	$35.78	$36.08	$34.38	$35.10	27,384,445
Jun 11, 2007 – Jun 15, 2007	$35.02	$36.18	$34.51	$36.01	27,705,333
Jun 18, 2007 – Jun 22, 2007	$36.24	$36.24	$33.98	$34.06	25,494,864
Jun 25, 2007 – Jun 29, 2007	$34.14	$35.05	$33.85	$34.43	24,319,220
Jul 2, 2007 – Jul 6, 2007	$34.68	$36.22	$34.63	$36.14	15,080,783
Jul 9, 2007 – Jul 13, 2007	$36.22	$37.07	$35.36	$36.79	25,237,004
Jul 16, 2007 – Jul 20, 2007	$36.91	$37.86	$36.55	$37.29	33,236,659
Jul 23, 2007 – Jul 27, 2007	$37.56	$37.77	$35.76	$35.85	34,085,894
Jul 30, 2007 – Aug 3, 2007	$36.09	$36.55	$34.57	$35.59	34,890,986
Aug 6, 2007 – Aug 10, 2007	$36.04	$36.38	$32.73	$34.26	33,331,208
Aug 13, 2007 – Aug 17, 2007	$34.32	$35.23	$32.49	$33.47	35,595,268
Aug 20, 2007 – Aug 24, 2007	$33.81	$34.61	$33.52	$34.29	20,979,160
Aug 27, 2007 – Aug 31, 2007	$34.19	$35.37	$34.13	$34.50	21,559,074
Sep 3, 2007 – Sep 7, 2007	$34.55	$34.82	$33.51	$33.62	20,117,510
Sep 10, 2007 – Sep 14, 2007	$33.79	$34.77	$33.26	$34.68	16,687,039
Sep 17, 2007 – Sep 21, 2007	$34.61	$36.31	$34.26	$36.07	27,372,665
Sep 24, 2007 – Sep 28, 2007	$36.11	$36.69	$35.48	$36.54	18,639,972
Oct 1, 2007 – Oct 5, 2007	$36.62	$37.46	$36.54	$36.76	16,118,265
Oct 8, 2007 – Oct 12, 2007	$36.84	$38.28	$36.62	$37.92	18,286,396
Oct 15, 2007 – Oct 19, 2007	$37.93	$38.10	$35.17	$35.84	24,284,520
Oct 22, 2007 – Oct 26, 2007	$35.16	$36.66	$35.13	$36.53	19,193,782
Oct 29, 2007 – Nov 2, 2007	$36.58	$37.29	$35.95	$36.47	17,649,603
Nov 5, 2007 – Nov 9, 2007	$35.63	$37.53	$35.38	$35.49	21,724,401
Nov 12, 2007 – Nov 16, 2007	$35.36	$36.71	$34.11	$34.49	26,134,838
Nov 19, 2007 – Nov 23, 2007	$34.29	$34.70	$33.10	$33.74	23,964,054
Nov 26, 2007 – Nov 30, 2007	$33.76	$35.56	$32.75	$34.95	35,147,783
Dec 3, 2007 – Dec 7, 2007	$34.73	$36.30	$34.73	$36.11	20,268,723
Dec 10, 2007 – Dec 14, 2007	$36.14	$37.62	$35.00	$37.02	29,573,056
Dec 17, 2007 – Dec 21, 2007	$36.80	$38.24	$36.80	$37.47	27,889,654
Dec 24, 2007 – Dec 28, 2007	$37.87	$38.25	$37.52	$37.77	10,774,445
Dec 31, 2007 – Jan 4, 2008	$37.58	$38.27	$35.87	$35.97	18,269,736
Jan 7, 2008 – Jan 11, 2008	$36.12	$36.30	$34.71	$35.06	29,944,988
Jan 14, 2008 – Jan 18, 2008	$35.12	$36.06	$33.88	$34.13	27,888,275
Jan 21, 2008 – Jan 25, 2008	$32.42	$36.84	$32.13	$35.95	34,553,753
Jan 28, 2008 – Feb 1, 2008	$35.93	$37.34	$35.18	$37.16	31,747,979
Feb 4, 2008 – Feb 8, 2008	$37.03	$37.50	$35.44	$35.69	24,417,164
Feb 11, 2008 – Feb 15, 2008	$35.32	$36.57	$34.47	$34.59	45,452,670
Feb 18, 2008 – Feb 22, 2008	$34.91	$35.30	$34.06	$34.90	22,379,447
Feb 25, 2008 – Feb 29, 2008	$35.02	$37.21	$34.79	$35.69	25,658,279
Mar 3, 2008 – Mar 7, 2008	$35.71	$37.00	$34.84	$35.08	21,501,456
Mar 10, 2008 – Mar 14, 2008	$35.04	$35.85	$34.35	$34.81	22,216,985
Mar 17, 2008 – Mar 20, 2008	$34.06	$35.74	$33.18	$33.67	33,914,307
Mar 24, 2008 – Mar 28, 2008	$33.75	$34.92	$33.65	$34.64	25,800,791
Mar 31, 2008 – Apr 4, 2008	$34.56	$36.28	$34.56	$36.14	23,302,749
Apr 7, 2008 – Apr 11, 2008	$36.47	$36.79	$35.28	$35.35	23,469,879
Apr 14, 2008 – Apr 18, 2008	$35.41	$38.03	$34.73	$37.83	31,590,293
Apr 21, 2008 – Apr 25, 2008	$37.59	$37.80	$36.18	$37.52	23,955,884
Apr 28, 2008 – May 2, 2008	$37.67	$38.42	$36.74	$37.60	20,833,889
May 5, 2008 – May 9, 2008	$37.57	$37.79	$36.20	$36.96	17,202,967
May 12, 2008 – May 16, 2008	$36.98	$39.02	$36.52	$38.51	21,700,207
May 19, 2008 – May 23, 2008	$38.79	$39.24	$36.46	$36.61	17,129,006
May 26, 2008 – May 30, 2008	$36.57	$37.43	$36.34	$37.14	11,964,094
Jun 2, 2008 – Jun 6, 2008	$37.07	$37.08	$33.65	$33.65	27,344,545
Jun 9, 2008 – Jun 13, 2008	$33.83	$35.43	$33.65	$35.19	29,292,488
Jun 16, 2008 – Jun 20, 2008	$35.02	$35.25	$33.59	$33.76	23,186,553
Jun 23, 2008 – Jun 27, 2008	$33.85	$34.34	$30.17	$30.67	43,038,353
Jun 30, 2008 – Jul 3, 2008	$30.69	$32.00	$30.37	$31.34	32,552,433
Jul 7, 2008 – Jul 11, 2008	$31.41	$32.20	$30.37	$30.72	34,670,373
Jul 14, 2008 – Jul 18, 2008	$31.03	$33.46	$29.07	$31.56	37,749,709
Jul 21, 2008 – Jul 25, 2008	$31.89	$33.05	$30.54	$31.67	40,660,007
Jul 28, 2008 – Aug 1, 2008	$31.65	$32.68	$30.92	$31.77	29,072,619
Aug 4, 2008 – Aug 8, 2008	$31.68	$32.23	$30.86	$31.97	21,846,752
Aug 11, 2008 – Aug 15, 2008	$31.97	$32.59	$31.13	$31.73	18,447,797
Aug 18, 2008 – Aug 22, 2008	$31.93	$32.02	$29.86	$31.19	18,374,047
Aug 25, 2008 – Aug 29, 2008	$30.88	$31.94	$30.16	$31.42	16,256,426
Sep 1, 2008 – Sep 5, 2008	$31.74	$32.56	$29.39	$29.89	22,845,502
Sep 8, 2008 – Sep 12, 2008	$30.55	$31.15	$29.24	$29.78	32,772,197
Sep 15, 2008 – Sep 19, 2008	$29.01	$29.43	$25.99	$28.39	47,550,978
Sep 22, 2008 – Sep 26, 2008	$28.11	$28.11	$26.25	$27.67	33,791,425
Sep 29, 2008 – Oct 3, 2008	$27.19	$27.35	$23.57	$23.70	45,695,460
Oct 6, 2008 – Oct 10, 2008	$22.82	$23.30	$16.29	$19.17	65,855,096
Oct 13, 2008 – Oct 17, 2008	$20.32	$22.29	$17.41	$18.40	62,465,056
Oct 20, 2008 – Oct 24, 2008	$18.61	$19.01	$16.47	$17.01	47,322,512
Oct 27, 2008 – Oct 31, 2008	$16.75	$19.46	$16.29	$19.07	42,845,435
Nov 3, 2008 – Nov 7, 2008	$19.05	$20.73	$17.52	$18.39	33,484,861
Nov 10, 2008 – Nov 14, 2008	$18.73	$18.97	$15.95	$17.13	35,272,147
Nov 17, 2008 – Nov 21, 2008	$16.94	$17.13	$14.71	$16.06	41,649,314
Nov 24, 2008 – Nov 28, 2008	$16.40	$17.63	$15.67	$17.63	26,555,054
Dec 1, 2008 – Dec 5, 2008	$17.41	$17.55	$15.48	$16.80	32,114,923
Dec 8, 2008 – Dec 12, 2008	$17.24	$18.85	$16.75	$18.32	52,737,644
Dec 15, 2008 – Dec 19, 2008	$19.06	$21.52	$19.03	$20.69	57,039,103
Dec 22, 2008 – Dec 26, 2008	$20.75	$20.75	$19.62	$20.24	16,891,734
Dec 29, 2008 – Jan 2, 2009	$19.78	$22.06	$19.40	$21.94	19,275,278
Jan 5, 2009 – Jan 9, 2009	$21.82	$23.04	$21.27	$21.61	31,603,662
Jan 12, 2009 – Jan 16, 2009	$21.51	$21.61	$19.78	$20.85	31,142,065
Jan 19, 2009 – Jan 23, 2009	$20.77	$21.18	$19.61	$20.39	26,031,378
Jan 26, 2009 – Jan 30, 2009	$20.39	$22.31	$20.22	$20.77	41,660,561
Feb 2, 2009 – Feb 6, 2009	$20.46	$21.30	$19.63	$21.17	40,275,236
Feb 9, 2009 – Feb 13, 2009	$21.19	$21.33	$19.50	$20.93	34,127,596
Feb 16, 2009 – Feb 20, 2009	$20.40	$20.51	$18.14	$18.43	34,615,830
Feb 23, 2009 – Feb 27, 2009	$18.68	$18.75	$17.12	$17.15	50,228,672
Mar 2, 2009 – Mar 6, 2009	$16.84	$16.91	$14.74	$15.08	45,443,330
Mar 9, 2009 – Mar 13, 2009	$14.94	$17.63	$14.76	$17.21	45,143,664
Mar 16, 2009 – Mar 20, 2009	$17.35	$18.33	$17.05	$17.23	34,204,743
Mar 23, 2009 – Mar 27, 2009	$17.63	$19.44	$17.53	$18.70	34,168,769
Mar 30, 2009 – Apr 3, 2009	$18.35	$19.96	$17.54	$19.30	40,662,554
Apr 6, 2009 – Apr 9, 2009	$19.21	$19.88	$18.41	$19.84	27,979,534
Apr 13, 2009 – Apr 17, 2009	$19.71	$20.45	$18.85	$20.13	33,816,575
Apr 20, 2009 – Apr 24, 2009	$19.81	$20.81	$18.73	$20.10	49,330,201
Apr 27, 2009 – May 1, 2009	$19.51	$20.47	$18.75	$20.22	43,035,912
May 4, 2009 – May 8, 2009	$20.50	$22.31	$19.96	$22.19	52,161,653
May 11, 2009 – May 15, 2009	$21.92	$22.04	$19.79	$20.42	33,812,013
May 18, 2009 – May 22, 2009	$20.78	$21.78	$20.28	$20.71	29,256,623
May 25, 2009 – May 29, 2009	$20.53	$21.44	$20.20	$21.40	20,784,121
Jun 1, 2009 – Jun 5, 2009	$21.71	$23.66	$21.66	$23.05	31,502,960
Jun 8, 2009 – Jun 12, 2009	$23.05	$23.44	$22.62	$22.85	25,589,729
Jun 15, 2009 – Jun 19, 2009	$22.64	$22.66	$20.81	$21.17	36,884,877
Jun 22, 2009 – Jun 26, 2009	$21.02	$21.02	$19.88	$20.50	34,480,004
Jun 29, 2009 – Jul 2, 2009	$20.59	$20.86	$19.73	$19.87	20,433,731
Jul 6, 2009 – Jul 10, 2009	$19.68	$19.75	$18.82	$19.38	36,004,126
Jul 13, 2009 – Jul 17, 2009	$19.47	$21.29	$19.32	$20.93	28,632,245
Jul 20, 2009 – Jul 24, 2009	$20.99	$22.17	$20.99	$21.93	28,534,619
Jul 27, 2009 – Jul 31, 2009	$21.42	$22.50	$21.42	$22.39	29,088,006
Aug 3, 2009 – Aug 7, 2009	$22.59	$23.70	$22.32	$23.48	29,204,202
Aug 10, 2009 – Aug 14, 2009	$23.42	$23.79	$22.67	$23.15	22,331,482
Aug 17, 2009 – Aug 21, 2009	$22.75	$23.75	$22.37	$23.64	23,868,551
Aug 24, 2009 – Aug 28, 2009	$23.69	$24.72	$23.64	$24.23	30,023,513
Aug 31, 2009 – Sep 4, 2009	$24.10	$24.28	$23.15	$24.18	31,204,566
Sep 7, 2009 – Sep 11, 2009	$24.41	$25.72	$24.29	$25.34	27,205,110
Sep 14, 2009 – Sep 18, 2009	$25.28	$26.40	$25.06	$26.15	35,877,744
Sep 21, 2009 – Sep 25, 2009	$25.95	$26.00	$24.44	$24.61	27,274,722
Sep 28, 2009 – Oct 2, 2009	$24.66	$24.70	$23.06	$23.17	43,057,771
Oct 5, 2009 – Oct 9, 2009	$23.28	$24.24	$23.16	$24.19	28,979,981
Oct 12, 2009 – Oct 16, 2009	$24.32	$24.74	$23.93	$24.60	29,716,947
Oct 19, 2009 – Oct 23, 2009	$24.68	$25.50	$23.98	$24.90	37,713,631
Oct 26, 2009 – Oct 30, 2009	$24.85	$25.34	$23.28	$23.36	32,446,637
Nov 2, 2009 – Nov 6, 2009	$23.43	$24.65	$23.17	$24.54	25,613,180
Nov 9, 2009 – Nov 13, 2009	$24.71	$25.58	$24.57	$25.55	21,313,208
Nov 16, 2009 – Nov 20, 2009	$25.58	$26.19	$24.74	$24.95	29,049,699
Nov 23, 2009 – Nov 27, 2009	$25.17	$25.66	$24.78	$25.24	13,881,477
Nov 30, 2009 – Dec 4, 2009	$25.16	$26.65	$24.98	$26.33	27,818,027
Dec 7, 2009 – Dec 11, 2009	$26.38	$26.93	$26.14	$26.81	26,583,599
Dec 14, 2009 – Dec 18, 2009	$26.93	$27.25	$25.58	$25.68	40,532,352
Dec 21, 2009 – Dec 24, 2009	$25.89	$26.26	$25.81	$26.16	13,728,778
Dec 28, 2009 – Dec 31, 2009	$26.20	$26.26	$25.68	$25.71	10,636,813
Jan 4, 2010 – Jan 8, 2010	$25.98	$27.68	$25.90	$27.63	38,626,428
Jan 11, 2010 – Jan 15, 2010	$27.75	$28.29	$27.44	$27.96	24,282,928
Jan 18, 2010 – Jan 22, 2010	$28.02	$28.34	$26.14	$26.16	25,659,233
Jan 25, 2010 – Jan 29, 2010	$26.43	$26.68	$24.65	$25.35	34,894,063
Feb 1, 2010 – Feb 5, 2010	$25.53	$25.98	$24.06	$24.58	36,862,063
Feb 8, 2010 – Feb 12, 2010	$24.62	$25.16	$24.14	$24.83	28,899,124
Feb 15, 2010 – Feb 19, 2010	$25.01	$26.75	$24.98	$26.59	23,148,564
Feb 22, 2010 – Feb 26, 2010	$26.72	$27.01	$26.11	$26.55	25,679,714
Mar 1, 2010 – Mar 5, 2010	$26.61	$27.71	$26.61	$27.71	24,769,038
Mar 8, 2010 – Mar 12, 2010	$27.70	$28.51	$27.38	$28.38	24,339,063
Mar 15, 2010 – Mar 19, 2010	$28.37	$29.28	$28.16	$28.97	32,973,919
Mar 22, 2010 – Mar 26, 2010	$28.78	$29.93	$28.70	$29.48	30,384,725
Mar 29, 2010 – Apr 1, 2010	$29.69	$30.31	$29.45	$29.77	26,343,460
Apr 5, 2010 – Apr 9, 2010	$29.93	$30.40	$29.76	$30.26	22,432,716
Apr 12, 2010 – Apr 16, 2010	$30.32	$30.76	$29.96	$30.29	24,135,748
Apr 19, 2010 – Apr 23, 2010	$30.05	$31.59	$29.87	$31.55	30,644,281
Apr 26, 2010 – Apr 30, 2010	$31.61	$32.15	$30.75	$31.38	30,674,312
May 3, 2010 – May 7, 2010	$31.61	$32.08	$26.43	$28.77	37,837,574
May 10, 2010 – May 14, 2010	$30.21	$31.07	$29.57	$30.07	27,866,629
May 17, 2010 – May 21, 2010	$30.09	$30.68	$27.13	$28.00	44,949,686
May 24, 2010 – May 28, 2010	$28.05	$28.97	$26.69	$28.46	35,009,091
May 31, 2010 – Jun 4, 2010	$28.11	$30.99	$27.21	$27.33	20,350,430
Jun 7, 2010 – Jun 11, 2010	$27.37	$27.60	$26.16	$27.50	39,844,305
Jun 14, 2010 – Jun 18, 2010	$27.52	$28.65	$27.52	$28.56	33,800,446
Jun 21, 2010 – Jun 25, 2010	$28.90	$29.13	$27.22	$27.69	28,178,605
Jun 28, 2010 – Jul 2, 2010	$27.83	$27.87	$25.22	$25.64	33,896,799
Jul 5, 2010 – Jul 9, 2010	$26.05	$27.52	$25.54	$27.47	21,616,483
Jul 12, 2010 – Jul 16, 2010	$27.37	$28.02	$26.67	$26.75	23,271,232
Jul 19, 2010 – Jul 23, 2010	$26.91	$29.20	$26.35	$28.95	28,883,630
Jul 26, 2010 – Jul 30, 2010	$28.92	$29.48	$27.83	$28.52	29,074,531
Aug 2, 2010 – Aug 6, 2010	$29.06	$29.40	$28.63	$29.13	22,054,100
Aug 9, 2010 – Aug 13, 2010	$29.33	$29.35	$27.33	$27.50	18,764,761
Aug 16, 2010 – Aug 20, 2010	$27.31	$28.63	$26.85	$27.24	24,991,243
Aug 23, 2010 – Aug 27, 2010	$27.33	$27.52	$25.53	$26.58	27,877,664
Aug 30, 2010 – Sep 3, 2010	$26.42	$28.99	$25.67	$28.70	30,387,591
Sep 6, 2010 – Sep 10, 2010	$28.48	$28.77	$28.03	$28.70	18,075,017
Sep 13, 2010 – Sep 17, 2010	$29.03	$29.55	$28.86	$29.37	26,094,833
Sep 20, 2010 – Sep 24, 2010	$29.52	$29.84	$28.88	$29.80	24,328,134
Sep 27, 2010 – Oct 1, 2010	$29.84	$30.09	$28.96	$29.59	24,479,240
Oct 4, 2010 – Oct 8, 2010	$29.59	$30.76	$29.10	$30.67	25,345,984
Oct 11, 2010 – Oct 15, 2010	$30.61	$31.30	$30.00	$31.16	21,513,976
Oct 18, 2010 – Oct 22, 2010	$31.18	$31.74	$30.40	$31.68	36,204,895
Oct 25, 2010 – Oct 29, 2010	$32.01	$32.36	$31.01	$31.58	20,496,975
Nov 1, 2010 – Nov 5, 2010	$31.46	$33.07	$31.21	$33.03	28,017,842
Nov 8, 2010 – Nov 12, 2010	$32.83	$33.10	$31.64	$31.85	27,653,551
Nov 15, 2010 – Nov 19, 2010	$31.94	$33.71	$31.85	$33.58	37,575,895
Nov 22, 2010 – Nov 26, 2010	$33.32	$34.02	$33.07	$33.81	16,746,993
Nov 29, 2010 – Dec 3, 2010	$33.58	$34.77	$33.12	$34.70	23,351,563
Dec 6, 2010 – Dec 10, 2010	$34.59	$35.27	$34.37	$35.06	20,768,840
Dec 13, 2010 – Dec 17, 2010	$35.23	$36.03	$34.64	$35.74	34,087,911
Dec 20, 2010 – Dec 23, 2010	$35.91	$36.25	$35.64	$36.04	11,660,500
Dec 27, 2010 – Dec 31, 2010	$35.78	$36.23	$35.56	$35.86	8,840,294
Jan 3, 2011 – Jan 7, 2011	$36.08	$36.88	$35.74	$36.63	20,568,814
Jan 10, 2011 – Jan 14, 2011	$36.65	$37.12	$36.02	$37.11	17,260,059
Jan 17, 2011 – Jan 21, 2011	$37.12	$37.67	$36.40	$36.76	20,230,946
Jan 24, 2011 – Jan 28, 2011	$36.82	$38.44	$36.74	$37.32	25,460,694
Jan 31, 2011 – Feb 4, 2011	$37.27	$39.01	$36.93	$38.53	21,824,468
Feb 7, 2011 – Feb 11, 2011	$38.63	$39.17	$38.41	$39.11	15,738,270
Feb 14, 2011 – Feb 18, 2011	$38.93	$39.37	$38.41	$39.34	14,913,336
Feb 21, 2011 – Feb 25, 2011	$38.78	$39.01	$37.26	$38.86	17,680,802
Feb 28, 2011 – Mar 4, 2011	$38.71	$39.48	$37.36	$38.34	25,026,793
Mar 7, 2011 – Mar 11, 2011	$38.53	$39.07	$37.61	$38.18	22,648,447
Mar 14, 2011 – Mar 18, 2011	$37.80	$38.35	$36.46	$37.90	24,968,746
Mar 21, 2011 – Mar 25, 2011	$38.50	$39.28	$38.20	$38.94	15,893,090
Mar 28, 2011 – Apr 1, 2011	$39.61	$40.72	$39.22	$40.21	23,959,386
Apr 4, 2011 – Apr 8, 2011	$40.34	$40.58	$39.22	$39.56	19,815,082
Apr 11, 2011 – Apr 15, 2011	$39.59	$39.86	$38.20	$39.18	18,611,744
Apr 18, 2011 – Apr 21, 2011	$38.75	$41.45	$38.23	$41.20	22,690,999
Apr 25, 2011 – Apr 29, 2011	$41.06	$42.13	$40.85	$41.54	27,696,844
May 2, 2011 – May 6, 2011	$41.84	$42.26	$40.25	$41.35	24,517,230
May 9, 2011 – May 13, 2011	$41.45	$42.07	$40.91	$41.05	21,335,597
May 16, 2011 – May 20, 2011	$41.01	$41.35	$39.73	$40.25	24,033,558
May 23, 2011 – May 27, 2011	$39.66	$40.56	$39.41	$40.39	19,461,721
May 30, 2011 – Jun 3, 2011	$40.91	$41.01	$38.66	$39.06	15,977,026
Jun 6, 2011 – Jun 10, 2011	$38.97	$39.44	$37.79	$37.89	19,998,129
Jun 13, 2011 – Jun 17, 2011	$38.06	$39.23	$37.78	$38.11	21,292,621
Jun 20, 2011 – Jun 24, 2011	$38.17	$39.54	$37.89	$38.45	20,573,696
Jun 27, 2011 – Jul 1, 2011	$38.58	$41.25	$38.31	$41.07	20,641,503
Jul 4, 2011 – Jul 8, 2011	$40.72	$41.38	$40.39	$40.63	14,569,842
Jul 11, 2011 – Jul 15, 2011	$40.00	$40.28	$38.65	$39.06	19,355,394
Jul 18, 2011 – Jul 22, 2011	$38.84	$39.95	$37.88	$38.48	26,208,271
Jul 25, 2011 – Jul 29, 2011	$38.11	$38.67	$35.47	$36.23	32,962,459
Aug 1, 2011 – Aug 5, 2011	$36.85	$36.87	$32.23	$32.74	50,283,320
Aug 8, 2011 – Aug 12, 2011	$31.56	$32.33	$29.39	$31.99	64,621,408
Aug 15, 2011 – Aug 19, 2011	$32.14	$32.62	$28.95	$29.00	50,026,205
Aug 22, 2011 – Aug 26, 2011	$30.05	$31.53	$28.61	$31.26	35,739,900
Aug 29, 2011 – Sep 2, 2011	$31.74	$33.30	$31.12	$31.24	25,922,186
Sep 5, 2011 – Sep 9, 2011	$30.30	$32.50	$29.83	$30.74	21,644,286
Sep 12, 2011 – Sep 16, 2011	$30.32	$32.65	$29.64	$32.39	31,706,701
Sep 19, 2011 – Sep 23, 2011	$31.74	$32.78	$28.52	$29.16	35,862,782
Sep 26, 2011 – Sep 30, 2011	$29.55	$31.58	$29.00	$30.18	31,181,965
Oct 3, 2011 – Oct 7, 2011	$29.93	$31.78	$28.33	$31.27	35,601,953
Oct 10, 2011 – Oct 14, 2011	$31.85	$33.99	$31.85	$33.99	23,067,174
Oct 17, 2011 – Oct 21, 2011	$33.84	$35.34	$32.24	$35.24	31,022,368
Oct 24, 2011 – Oct 28, 2011	$35.15	$37.47	$34.74	$37.03	32,032,154
Oct 31, 2011 – Nov 4, 2011	$36.47	$37.25	$34.65	$37.08	26,650,026
Nov 7, 2011 – Nov 11, 2011	$37.07	$38.36	$36.04	$37.66	25,533,277
Nov 14, 2011 – Nov 18, 2011	$37.59	$37.94	$36.05	$36.50	22,620,007
Nov 21, 2011 – Nov 25, 2011	$35.59	$35.68	$33.78	$34.01	17,481,200
Nov 28, 2011 – Dec 2, 2011	$35.18	$38.32	$35.13	$37.46	23,008,811
Dec 5, 2011 – Dec 9, 2011	$38.16	$38.44	$36.47	$37.37	21,618,182
Dec 12, 2011 – Dec 16, 2011	$37.26	$37.28	$35.59	$36.75	26,761,870
Dec 19, 2011 – Dec 23, 2011	$37.02	$38.06	$36.05	$38.05	19,370,251
Dec 26, 2011 – Dec 30, 2011	$37.92	$38.17	$37.31	$37.61	8,634,114
Jan 2, 2012 – Jan 6, 2012	$38.25	$38.73	$37.87	$38.19	15,892,028
Jan 9, 2012 – Jan 13, 2012	$38.40	$39.67	$38.05	$39.24	18,110,035
Jan 16, 2012 – Jan 20, 2012	$39.67	$40.52	$39.29	$39.71	18,507,327
Jan 23, 2012 – Jan 27, 2012	$39.76	$40.77	$39.10	$40.32	21,625,291
Jan 30, 2012 – Feb 3, 2012	$40.10	$42.07	$39.79	$42.03	20,704,111
Feb 6, 2012 – Feb 10, 2012	$41.56	$41.88	$40.66	$41.06	17,906,083
Feb 13, 2012 – Feb 17, 2012	$41.39	$41.71	$40.70	$41.59	14,285,031
Feb 20, 2012 – Feb 24, 2012	$41.85	$41.93	$40.62	$41.27	11,662,410
Feb 27, 2012 – Mar 2, 2012	$40.91	$41.94	$40.88	$41.61	18,930,831
Mar 5, 2012 – Mar 9, 2012	$41.64	$41.90	$39.91	$41.63	22,944,931
Mar 12, 2012 – Mar 16, 2012	$41.65	$42.47	$41.18	$42.04	20,377,171
Mar 19, 2012 – Mar 23, 2012	$41.95	$42.34	$40.65	$41.89	19,836,836
Mar 26, 2012 – Mar 30, 2012	$42.34	$43.18	$41.65	$42.51	17,025,969
Apr 2, 2012 – Apr 5, 2012	$42.18	$42.75	$41.42	$41.43	12,087,293
Apr 9, 2012 – Apr 13, 2012	$40.89	$41.10	$39.39	$40.44	25,320,836
Apr 16, 2012 – Apr 20, 2012	$40.79	$42.13	$40.13	$41.36	26,541,470
Apr 23, 2012 – Apr 27, 2012	$41.09	$42.79	$40.77	$42.68	20,117,933
Apr 30, 2012 – May 4, 2012	$42.52	$42.81	$41.23	$41.30	17,332,215
May 7, 2012 – May 11, 2012	$41.18	$41.52	$40.45	$40.77	16,352,673
May 14, 2012 – May 18, 2012	$40.36	$40.80	$38.54	$38.71	21,556,104
May 21, 2012 – May 25, 2012	$38.78	$40.57	$38.78	$39.78	18,842,861
May 28, 2012 – Jun 1, 2012	$40.17	$40.25	$37.71	$37.81	19,457,052
Jun 4, 2012 – Jun 8, 2012	$37.68	$39.41	$36.83	$39.24	23,594,457
Jun 11, 2012 – Jun 15, 2012	$39.72	$39.74	$38.37	$39.28	19,203,757
Jun 18, 2012 – Jun 22, 2012	$39.07	$39.95	$38.63	$38.91	17,415,621
Jun 25, 2012 – Jun 29, 2012	$38.39	$39.15	$36.60	$39.14	25,884,514
Jul 2, 2012 – Jul 6, 2012	$39.21	$39.52	$38.07	$38.47	13,269,409
Jul 9, 2012 – Jul 13, 2012	$38.37	$39.37	$36.96	$38.26	20,143,295
Jul 16, 2012 – Jul 20, 2012	$38.11	$41.09	$37.57	$40.47	25,617,957
Jul 23, 2012 – Jul 27, 2012	$39.78	$41.72	$39.20	$41.36	17,581,372
Jul 30, 2012 – Aug 3, 2012	$41.21	$41.58	$39.74	$41.29	16,592,172
Aug 6, 2012 – Aug 10, 2012	$41.56	$41.71	$40.77	$41.36	13,197,994
Aug 13, 2012 – Aug 17, 2012	$41.14	$42.02	$40.77	$41.97	12,129,419
Aug 20, 2012 – Aug 24, 2012	$41.87	$42.31	$40.67	$41.17	12,463,363
Aug 27, 2012 – Aug 31, 2012	$41.26	$41.50	$40.89	$41.23	12,654,474
Sep 3, 2012 – Sep 7, 2012	$41.25	$42.27	$40.32	$42.26	12,263,123
Sep 10, 2012 – Sep 14, 2012	$42.16	$43.70	$41.92	$43.05	18,065,998
Sep 17, 2012 – Sep 21, 2012	$42.87	$43.60	$42.50	$42.69	19,792,374
Sep 24, 2012 – Sep 28, 2012	$42.43	$42.68	$41.37	$42.15	16,019,685
Oct 1, 2012 – Oct 5, 2012	$42.59	$43.69	$42.40	$43.33	21,294,531
Oct 8, 2012 – Oct 12, 2012	$43.06	$43.33	$42.36	$42.47	15,342,993
Oct 15, 2012 – Oct 19, 2012	$42.59	$44.78	$42.45	$44.08	24,297,042
Oct 22, 2012 – Oct 26, 2012	$43.84	$44.78	$42.92	$43.38	19,774,761
Oct 29, 2012 – Nov 2, 2012	$43.55	$44.57	$42.93	$44.04	13,737,692
Nov 5, 2012 – Nov 9, 2012	$43.99	$45.07	$42.77	$42.91	18,965,742
Nov 12, 2012 – Nov 16, 2012	$42.99	$43.73	$41.41	$42.02	20,737,854
Nov 19, 2012 – Nov 23, 2012	$42.49	$43.52	$42.42	$43.52	9,915,129
Nov 26, 2012 – Nov 30, 2012	$43.05	$43.83	$42.51	$43.56	15,123,124
Dec 3, 2012 – Dec 7, 2012	$43.73	$44.04	$42.79	$44.02	13,388,150
Dec 10, 2012 – Dec 14, 2012	$43.91	$44.24	$43.34	$43.72	19,999,722
Dec 17, 2012 – Dec 21, 2012	$43.82	$45.81	$43.74	$45.61	26,176,966
Dec 24, 2012 – Dec 28, 2012	$45.26	$45.81	$44.64	$44.69	10,558,077
Dec 31, 2012 – Jan 4, 2013	$44.55	$47.20	$44.19	$47.12	17,309,825
Jan 7, 2013 – Jan 11, 2013	$46.93	$47.50	$46.56	$47.10	18,280,879
Jan 14, 2013 – Jan 18, 2013	$47.17	$48.17	$46.97	$48.17	12,591,974
Jan 21, 2013 – Jan 25, 2013	$48.13	$49.19	$48.04	$48.54	17,702,661
Jan 28, 2013 – Feb 1, 2013	$49.16	$49.41	$48.35	$49.12	18,814,954
Feb 4, 2013 – Feb 8, 2013	$48.83	$50.28	$48.58	$50.10	19,547,568
Feb 11, 2013 – Feb 15, 2013	$50.02	$50.28	$49.56	$49.80	13,682,087
Feb 18, 2013 – Feb 22, 2013	$49.89	$50.74	$49.54	$49.94	16,074,546
Feb 25, 2013 – Mar 1, 2013	$49.94	$50.64	$49.19	$50.05	19,593,729
Mar 4, 2013 – Mar 8, 2013	$49.72	$52.72	$49.23	$52.66	21,212,610
Mar 11, 2013 – Mar 15, 2013	$52.42	$53.07	$52.12	$52.49	21,578,707
Mar 18, 2013 – Mar 22, 2013	$51.96	$53.75	$51.84	$53.72	21,059,383
Mar 25, 2013 – Mar 28, 2013	$53.91	$54.12	$53.14	$53.84	14,944,319
Apr 1, 2013 – Apr 5, 2013	$53.73	$53.79	$51.75	$52.14	22,240,859
Apr 8, 2013 – Apr 12, 2013	$52.12	$53.49	$52.00	$53.05	16,922,401
Apr 15, 2013 – Apr 19, 2013	$52.78	$53.19	$50.67	$53.00	23,041,176
Apr 22, 2013 – Apr 26, 2013	$53.08	$53.71	$52.64	$52.80	20,163,880
Apr 29, 2013 – May 3, 2013	$52.89	$54.09	$51.78	$53.76	16,379,201
May 6, 2013 – May 10, 2013	$53.79	$55.79	$53.77	$55.55	16,876,453
May 13, 2013 – May 17, 2013	$55.51	$58.06	$55.35	$57.99	16,862,977
May 20, 2013 – May 24, 2013	$57.68	$58.35	$56.38	$56.94	17,178,244
May 27, 2013 – May 31, 2013	$57.66	$58.09	$56.35	$56.35	13,441,738
Jun 3, 2013 – Jun 7, 2013	$56.41	$56.90	$54.80	$56.79	16,008,330
Jun 10, 2013 – Jun 14, 2013	$56.91	$56.96	$55.43	$56.15	11,729,050
Jun 17, 2013 – Jun 21, 2013	$56.61	$58.24	$55.51	$56.20	18,965,424
Jun 24, 2013 – Jun 28, 2013	$55.65	$58.17	$54.69	$56.98	17,474,196
Jul 1, 2013 – Jul 5, 2013	$57.35	$58.24	$55.53	$57.50	16,778,934
Jul 8, 2013 – Jul 12, 2013	$57.80	$59.43	$57.49	$59.16	15,266,272
Jul 15, 2013 – Jul 19, 2013	$59.25	$60.94	$58.68	$60.02	15,312,219
Jul 22, 2013 – Jul 26, 2013	$59.65	$60.03	$59.11	$59.52	12,436,410
Jul 29, 2013 – Aug 2, 2013	$59.34	$60.89	$59.24	$60.82	13,109,389
Aug 5, 2013 – Aug 9, 2013	$60.53	$60.84	$59.69	$59.84	11,025,405
Aug 12, 2013 – Aug 16, 2013	$59.58	$60.28	$58.73	$59.16	11,847,686
Aug 19, 2013 – Aug 23, 2013	$58.96	$59.32	$58.02	$58.75	12,122,523
Aug 26, 2013 – Aug 30, 2013	$58.83	$58.95	$56.94	$57.43	12,647,577
Sep 2, 2013 – Sep 6, 2013	$58.06	$59.35	$57.91	$58.94	11,929,500
Sep 9, 2013 – Sep 13, 2013	$59.07	$60.93	$59.02	$60.67	11,482,017
Sep 16, 2013 – Sep 20, 2013	$61.43	$63.19	$60.95	$61.70	12,886,759
Sep 23, 2013 – Sep 27, 2013	$61.50	$61.70	$60.02	$60.33	11,552,051
Sep 30, 2013 – Oct 4, 2013	$59.76	$60.28	$58.49	$59.36	13,834,681
Oct 7, 2013 – Oct 11, 2013	$58.79	$62.44	$58.54	$62.41	17,244,565
Oct 14, 2013 – Oct 18, 2013	$61.84	$62.64	$60.41	$61.05	18,000,948
Oct 21, 2013 – Oct 25, 2013	$61.05	$63.19	$60.67	$63.16	15,438,814
Oct 28, 2013 – Nov 1, 2013	$62.90	$63.47	$62.44	$62.73	11,770,860
Nov 4, 2013 – Nov 8, 2013	$62.80	$63.13	$61.59	$63.11	12,885,698
Nov 11, 2013 – Nov 15, 2013	$63.06	$64.11	$62.17	$63.97	13,276,518
Nov 18, 2013 – Nov 22, 2013	$64.15	$64.61	$63.19	$64.42	10,106,029
Nov 25, 2013 – Nov 29, 2013	$64.57	$64.86	$64.12	$64.21	6,182,338
Dec 2, 2013 – Dec 6, 2013	$64.19	$64.56	$62.53	$64.07	10,867,083
Dec 9, 2013 – Dec 13, 2013	$64.12	$64.22	$62.22	$62.83	14,412,049
Dec 16, 2013 – Dec 20, 2013	$63.07	$65.29	$62.32	$64.97	17,794,449
Dec 23, 2013 – Dec 27, 2013	$65.29	$66.33	$64.83	$66.12	6,782,840
Dec 30, 2013 – Jan 3, 2014	$66.25	$66.42	$65.33	$65.67	6,497,922
Jan 6, 2014 – Jan 10, 2014	$65.98	$66.34	$65.12	$65.41	11,657,953
Jan 13, 2014 – Jan 17, 2014	$65.20	$65.62	$63.93	$65.26	12,828,609
Jan 20, 2014 – Jan 24, 2014	$65.74	$66.20	$64.15	$64.18	15,322,830
Jan 27, 2014 – Jan 31, 2014	$64.73	$66.85	$64.73	$66.19	21,580,086
Feb 3, 2014 – Feb 7, 2014	$66.19	$67.68	$64.04	$67.59	19,976,696
Feb 10, 2014 – Feb 14, 2014	$67.54	$68.83	$67.11	$68.64	14,468,397
Feb 17, 2014 – Feb 21, 2014	$68.49	$68.97	$67.27	$68.14	12,863,626
Feb 24, 2014 – Feb 28, 2014	$68.46	$69.41	$67.96	$68.84	14,964,058
Mar 3, 2014 – Mar 7, 2014	$67.58	$69.92	$67.48	$69.57	20,556,824
Mar 10, 2014 – Mar 14, 2014	$69.29	$69.56	$66.98	$67.07	15,323,467
Mar 17, 2014 – Mar 21, 2014	$67.44	$69.09	$67.22	$67.79	15,922,377
Mar 24, 2014 – Mar 28, 2014	$68.09	$68.28	$65.64	$66.26	16,003,875
Mar 31, 2014 – Apr 4, 2014	$66.82	$69.37	$66.64	$68.04	14,963,527
Apr 7, 2014 – Apr 11, 2014	$68.00	$68.13	$65.76	$65.90	13,727,293
Apr 14, 2014 – Apr 17, 2014	$66.47	$68.48	$65.58	$67.87	13,695,883
Apr 21, 2014 – Apr 25, 2014	$68.14	$68.94	$67.40	$67.54	15,670,569
Apr 28, 2014 – May 2, 2014	$67.69	$68.06	$66.63	$67.34	15,033,351
May 5, 2014 – May 9, 2014	$67.19	$68.26	$66.72	$67.65	13,118,089
May 12, 2014 – May 16, 2014	$67.94	$69.08	$66.11	$66.48	17,045,493
May 19, 2014 – May 23, 2014	$66.34	$67.46	$65.98	$67.37	13,330,850
May 26, 2014 – May 30, 2014	$67.73	$68.28	$67.49	$68.24	8,316,513
Jun 2, 2014 – Jun 6, 2014	$68.35	$70.00	$67.86	$69.74	13,634,655
Jun 9, 2014 – Jun 13, 2014	$69.90	$70.68	$68.44	$68.69	12,441,502
Jun 16, 2014 – Jun 20, 2014	$68.57	$69.54	$68.38	$69.46	12,909,681
Jun 23, 2014 – Jun 27, 2014	$69.30	$69.48	$67.77	$68.32	11,764,916
Jun 30, 2014 – Jul 3, 2014	$68.26	$69.73	$67.84	$69.51	11,158,896
Jul 7, 2014 – Jul 11, 2014	$69.39	$69.58	$68.33	$69.52	13,300,500
Jul 14, 2014 – Jul 18, 2014	$69.86	$71.26	$69.66	$70.93	19,711,197
Jul 21, 2014 – Jul 25, 2014	$70.84	$71.86	$70.07	$70.15	16,116,355
Jul 28, 2014 – Aug 1, 2014	$70.20	$70.33	$66.62	$67.08	19,284,404
Aug 4, 2014 – Aug 8, 2014	$68.03	$68.03	$66.06	$67.92	19,113,453
Aug 11, 2014 – Aug 15, 2014	$68.13	$69.43	$67.80	$69.03	13,435,265
Aug 18, 2014 – Aug 22, 2014	$69.31	$70.90	$69.29	$70.34	11,416,542
Aug 25, 2014 – Aug 29, 2014	$70.69	$70.78	$69.70	$70.09	6,503,229
Sep 1, 2014 – Sep 5, 2014	$70.06	$70.67	$69.56	$70.37	7,915,826
Sep 8, 2014 – Sep 12, 2014	$70.32	$70.39	$69.04	$69.56	12,005,798
Sep 15, 2014 – Sep 19, 2014	$69.42	$71.34	$69.02	$71.03	17,093,033
Sep 22, 2014 – Sep 26, 2014	$70.53	$70.90	$67.90	$68.67	13,345,492
Sep 29, 2014 – Oct 3, 2014	$68.03	$69.06	$66.46	$67.50	16,281,999
Oct 6, 2014 – Oct 10, 2014	$67.77	$68.26	$64.69	$64.70	16,745,614
Oct 13, 2014 – Oct 17, 2014	$64.79	$66.82	$61.01	$66.29	33,428,197
Oct 20, 2014 – Oct 24, 2014	$65.76	$69.81	$65.49	$69.70	22,338,062
Oct 27, 2014 – Oct 31, 2014	$69.33	$71.38	$68.64	$70.75	17,189,809
Nov 3, 2014 – Nov 7, 2014	$70.84	$71.38	$69.84	$71.23	14,794,804
Nov 10, 2014 – Nov 14, 2014	$71.30	$71.98	$70.90	$71.24	9,168,720
Nov 17, 2014 – Nov 21, 2014	$70.79	$72.82	$70.79	$72.69	11,023,070
Nov 24, 2014 – Nov 28, 2014	$72.92	$73.52	$72.49	$73.31	8,994,267
Dec 1, 2014 – Dec 5, 2014	$72.96	$74.12	$71.95	$73.77	11,453,364
Dec 8, 2014 – Dec 12, 2014	$73.53	$73.84	$70.92	$70.95	10,876,208
Dec 15, 2014 – Dec 19, 2014	$71.80	$75.30	$70.57	$74.86	21,590,485
Dec 22, 2014 – Dec 26, 2014	$74.72	$75.77	$74.62	$75.21	6,050,227
Dec 29, 2014 – Jan 2, 2015	$75.05	$75.43	$73.33	$74.17	6,729,146
Jan 5, 2015 – Jan 9, 2015	$73.93	$74.59	$72.17	$73.21	16,140,231
Jan 12, 2015 – Jan 16, 2015	$73.41	$74.17	$71.41	$72.68	18,683,053
Jan 19, 2015 – Jan 23, 2015	$73.47	$76.90	$72.48	$75.85	17,632,201
Jan 26, 2015 – Jan 30, 2015	$75.79	$75.85	$72.18	$72.34	19,374,708
Feb 2, 2015 – Feb 6, 2015	$72.94	$76.12	$71.74	$75.30	14,592,551
Feb 9, 2015 – Feb 13, 2015	$75.07	$77.29	$74.84	$77.24	10,391,795
Feb 16, 2015 – Feb 20, 2015	$77.01	$77.99	$76.65	$77.97	10,507,248
Feb 23, 2015 – Feb 27, 2015	$77.92	$77.95	$76.40	$76.44	13,233,648
Mar 2, 2015 – Mar 6, 2015	$76.44	$77.81	$75.56	$75.76	13,680,391
Mar 9, 2015 – Mar 13, 2015	$75.97	$76.97	$74.59	$75.24	13,954,377
Mar 16, 2015 – Mar 20, 2015	$75.49	$78.94	$75.25	$78.39	20,423,013
Mar 23, 2015 – Mar 27, 2015	$78.38	$78.38	$75.02	$76.57	15,764,161
Mar 30, 2015 – Apr 2, 2015	$77.13	$78.16	$76.32	$76.98	10,635,751
Apr 6, 2015 – Apr 10, 2015	$76.47	$78.13	$76.41	$77.87	10,798,107
Apr 13, 2015 – Apr 17, 2015	$77.58	$77.83	$75.01	$75.63	18,345,291
Apr 20, 2015 – Apr 24, 2015	$75.97	$76.93	$75.13	$76.23	16,408,276
Apr 27, 2015 – May 1, 2015	$76.51	$76.84	$74.88	$76.23	12,644,500
May 4, 2015 – May 8, 2015	$76.21	$76.85	$74.48	$75.95	17,905,447
May 11, 2015 – May 15, 2015	$76.59	$79.52	$75.45	$79.46	22,166,369
May 18, 2015 – May 22, 2015	$79.32	$79.81	$78.92	$79.16	13,832,240
May 25, 2015 – May 29, 2015	$78.85	$79.04	$77.72	$77.87	9,610,686
Jun 1, 2015 – Jun 5, 2015	$77.89	$78.76	$77.09	$77.53	10,278,782
Jun 8, 2015 – Jun 12, 2015	$77.55	$78.64	$77.15	$77.76	8,469,849
Jun 15, 2015 – Jun 19, 2015	$77.11	$79.16	$76.47	$78.72	13,121,379
Jun 22, 2015 – Jun 26, 2015	$79.14	$79.37	$77.11	$77.38	10,463,848
Jun 29, 2015 – Jul 2, 2015	$76.92	$77.33	$75.91	$76.61	8,806,443
Jul 6, 2015 – Jul 10, 2015	$75.85	$76.96	$75.29	$76.53	13,018,342
Jul 13, 2015 – Jul 17, 2015	$77.23	$79.68	$77.00	$78.87	16,827,640
Jul 20, 2015 – Jul 24, 2015	$78.99	$79.81	$76.45	$76.80	17,559,087
Jul 27, 2015 – Jul 31, 2015	$76.23	$79.16	$75.75	$78.51	14,839,478
Aug 3, 2015 – Aug 7, 2015	$78.48	$79.44	$77.65	$78.81	11,806,832
Aug 10, 2015 – Aug 14, 2015	$79.55	$80.27	$77.45	$79.28	13,535,120
Aug 17, 2015 – Aug 21, 2015	$78.89	$80.11	$74.23	$74.26	20,748,147
Aug 24, 2015 – Aug 28, 2015	$69.34	$75.47	$65.34	$75.11	29,214,282
Aug 31, 2015 – Sep 4, 2015	$74.81	$75.38	$71.66	$72.54	20,283,579
Sep 7, 2015 – Sep 11, 2015	$74.20	$75.86	$73.79	$74.81	13,889,860
Sep 14, 2015 – Sep 18, 2015	$75.11	$76.82	$73.41	$73.63	17,348,345
Sep 21, 2015 – Sep 25, 2015	$73.73	$74.04	$68.90	$70.23	23,827,698
Sep 28, 2015 – Oct 2, 2015	$69.71	$72.55	$68.77	$72.50	20,528,278
Oct 5, 2015 – Oct 9, 2015	$72.91	$76.68	$72.77	$75.97	16,649,049
Oct 12, 2015 – Oct 16, 2015	$76.07	$76.36	$71.59	$72.87	29,326,658
Oct 19, 2015 – Oct 23, 2015	$72.69	$77.95	$72.47	$77.45	24,146,677
Oct 26, 2015 – Oct 30, 2015	$77.67	$78.10	$76.62	$77.56	13,712,755
Nov 2, 2015 – Nov 6, 2015	$77.55	$78.37	$77.06	$78.10	12,242,114
Nov 9, 2015 – Nov 13, 2015	$77.61	$78.20	$75.69	$75.91	15,131,824
Nov 16, 2015 – Nov 20, 2015	$75.91	$80.17	$75.82	$79.79	14,036,829
Nov 23, 2015 – Nov 27, 2015	$79.73	$80.01	$77.11	$78.60	14,594,567
Nov 30, 2015 – Dec 4, 2015	$78.78	$79.52	$76.94	$78.97	15,807,668
Dec 7, 2015 – Dec 11, 2015	$78.97	$79.20	$73.96	$74.20	16,809,495
Dec 14, 2015 – Dec 18, 2015	$74.28	$78.96	$73.77	$76.92	29,122,706
Dec 21, 2015 – Dec 24, 2015	$77.59	$79.55	$76.99	$79.05	10,674,059
Dec 28, 2015 – Dec 31, 2015	$78.73	$79.86	$78.16	$78.23	8,227,376
Jan 4, 2016 – Jan 8, 2016	$76.76	$78.25	$74.16	$74.35	16,621,779
Jan 11, 2016 – Jan 15, 2016	$74.64	$75.46	$72.44	$73.47	20,723,211
Jan 18, 2016 – Jan 22, 2016	$74.34	$74.44	$70.78	$73.89	15,847,037
Jan 25, 2016 – Jan 29, 2016	$73.71	$78.13	$72.76	$77.95	23,227,514
Feb 1, 2016 – Feb 5, 2016	$77.20	$78.34	$75.10	$77.14	23,004,461
Feb 8, 2016 – Feb 12, 2016	$76.29	$78.99	$75.44	$78.16	21,958,597
Feb 15, 2016 – Feb 19, 2016	$78.91	$81.22	$78.68	$81.03	21,053,652
Feb 22, 2016 – Feb 26, 2016	$81.58	$84.49	$76.91	$78.27	45,063,229
Feb 29, 2016 – Mar 4, 2016	$77.93	$82.76	$76.94	$82.16	27,860,155
Mar 7, 2016 – Mar 11, 2016	$81.91	$83.48	$80.59	$82.82	17,500,514
Mar 14, 2016 – Mar 18, 2016	$82.58	$85.19	$81.72	$85.16	18,117,463
Mar 21, 2016 – Mar 24, 2016	$84.88	$86.20	$84.32	$84.56	11,228,083
Mar 28, 2016 – Apr 1, 2016	$84.72	$86.18	$83.85	$86.01	12,399,693
Apr 4, 2016 – Apr 8, 2016	$86.16	$86.16	$84.53	$85.17	13,773,771
Apr 11, 2016 – Apr 15, 2016	$85.39	$87.35	$85.00	$87.08	12,322,654
Apr 18, 2016 – Apr 22, 2016	$87.06	$88.54	$85.34	$86.73	16,046,320
Apr 25, 2016 – Apr 29, 2016	$86.60	$88.51	$85.54	$86.81	16,554,926
May 2, 2016 – May 6, 2016	$86.95	$87.31	$85.57	$86.43	16,206,872
May 9, 2016 – May 13, 2016	$86.35	$87.74	$85.73	$85.99	12,882,515
May 16, 2016 – May 20, 2016	$86.31	$87.46	$84.55	$86.46	15,252,796
May 23, 2016 – May 27, 2016	$86.36	$88.03	$85.97	$87.30	9,723,274
May 30, 2016 – Jun 3, 2016	$87.26	$87.80	$85.87	$87.65	10,080,773
Jun 6, 2016 – Jun 10, 2016	$87.80	$89.73	$87.63	$89.10	12,974,198
Jun 13, 2016 – Jun 17, 2016	$89.04	$89.07	$87.05	$88.52	13,521,006
Jun 20, 2016 – Jun 24, 2016	$89.57	$90.51	$86.01	$86.27	13,883,068
Jun 27, 2016 – Jul 1, 2016	$85.58	$89.82	$84.15	$88.96	18,213,602
Jul 4, 2016 – Jul 8, 2016	$88.48	$90.86	$87.36	$90.75	10,802,777
Jul 11, 2016 – Jul 15, 2016	$90.84	$91.65	$90.20	$91.04	12,560,775
Jul 18, 2016 – Jul 22, 2016	$91.04	$91.63	$86.06	$88.28	20,034,634
Jul 25, 2016 – Jul 29, 2016	$87.87	$88.96	$87.23	$88.83	18,903,984
Aug 1, 2016 – Aug 5, 2016	$88.54	$89.27	$87.85	$88.86	11,227,766
Aug 8, 2016 – Aug 12, 2016	$89.04	$89.17	$88.25	$88.65	8,883,589
Aug 15, 2016 – Aug 19, 2016	$88.96	$89.69	$88.33	$89.12	9,389,225
Aug 22, 2016 – Aug 26, 2016	$88.96	$90.38	$88.83	$89.61	9,854,643
Aug 29, 2016 – Sep 2, 2016	$89.61	$90.12	$88.37	$89.33	12,463,258
Sep 5, 2016 – Sep 9, 2016	$89.38	$89.49	$85.78	$85.97	13,638,157
Sep 12, 2016 – Sep 16, 2016	$85.40	$88.64	$85.20	$87.70	20,424,711
Sep 19, 2016 – Sep 23, 2016	$88.17	$90.01	$87.85	$89.02	14,323,550
Sep 26, 2016 – Sep 30, 2016	$88.83	$90.35	$88.44	$89.49	16,279,666
Oct 3, 2016 – Oct 7, 2016	$89.36	$89.73	$81.21	$82.52	32,556,494
Oct 10, 2016 – Oct 14, 2016	$82.77	$84.93	$81.22	$84.11	36,353,097
Oct 17, 2016 – Oct 21, 2016	$84.00	$84.57	$82.88	$84.08	18,430,137
Oct 24, 2016 – Oct 28, 2016	$84.44	$85.56	$83.66	$84.75	15,741,197
Oct 31, 2016 – Nov 4, 2016	$84.85	$85.03	$83.34	$83.53	17,939,109
Nov 7, 2016 – Nov 11, 2016	$84.75	$88.35	$84.45	$87.39	23,613,275
Nov 14, 2016 – Nov 18, 2016	$87.67	$88.24	$86.49	$87.00	13,740,458
Nov 21, 2016 – Nov 25, 2016	$87.12	$88.76	$86.76	$88.62	8,585,609
Nov 28, 2016 – Dec 2, 2016	$88.61	$89.06	$87.06	$87.28	20,258,195
Dec 5, 2016 – Dec 9, 2016	$87.63	$90.92	$87.45	$90.22	22,330,606
Dec 12, 2016 – Dec 16, 2016	$90.35	$92.07	$88.17	$90.33	27,157,398
Dec 19, 2016 – Dec 23, 2016	$90.81	$91.66	$90.51	$90.81	14,496,844
Dec 26, 2016 – Dec 30, 2016	$90.82	$91.24	$89.59	$89.92	8,126,141
Jan 2, 2017 – Jan 6, 2017	$90.53	$92.14	$89.70	$92.00	12,910,290
Jan 9, 2017 – Jan 13, 2017	$91.80	$91.93	$90.55	$91.64	17,576,433
Jan 16, 2017 – Jan 20, 2017	$91.14	$92.17	$90.82	$91.45	11,634,799
Jan 23, 2017 – Jan 27, 2017	$91.50	$92.45	$90.80	$91.92	20,238,879
Jan 30, 2017 – Feb 3, 2017	$91.66	$92.65	$90.91	$92.51	15,703,623
Feb 6, 2017 – Feb 10, 2017	$92.39	$94.69	$92.26	$94.58	13,884,432
Feb 13, 2017 – Feb 17, 2017	$94.87	$96.68	$94.77	$96.68	18,771,282
Feb 20, 2017 – Feb 24, 2017	$96.87	$97.87	$96.39	$97.57	11,702,035
Feb 27, 2017 – Mar 3, 2017	$97.23	$99.42	$96.95	$98.49	16,812,023
Mar 6, 2017 – Mar 10, 2017	$97.63	$99.39	$97.56	$99.14	14,102,502
Mar 13, 2017 – Mar 17, 2017	$99.20	$99.51	$96.86	$99.23	16,128,257
Mar 20, 2017 – Mar 24, 2017	$99.10	$99.34	$96.98	$97.36	11,071,572
Mar 27, 2017 – Mar 31, 2017	$96.58	$98.17	$96.02	$97.44	11,919,262
Apr 3, 2017 – Apr 7, 2017	$97.33	$97.72	$96.21	$96.97	11,822,259
Apr 10, 2017 – Apr 13, 2017	$96.97	$97.68	$95.58	$95.59	9,049,510
Apr 17, 2017 – Apr 21, 2017	$95.98	$100.12	$95.51	$99.17	16,490,302
Apr 24, 2017 – Apr 28, 2017	$100.16	$105.35	$100.16	$102.33	27,669,960
May 1, 2017 – May 5, 2017	$102.25	$102.92	$101.55	$102.55	19,918,001
May 8, 2017 – May 12, 2017	$102.59	$103.40	$102.05	$102.61	12,592,474
May 15, 2017 – May 19, 2017	$102.68	$103.54	$101.17	$103.06	12,924,223
May 22, 2017 – May 26, 2017	$103.76	$105.19	$103.02	$104.51	12,496,105
May 29, 2017 – Jun 2, 2017	$104.08	$105.57	$104.02	$105.12	10,349,911
Jun 5, 2017 – Jun 9, 2017	$105.04	$105.21	$103.65	$104.93	12,075,162
Jun 12, 2017 – Jun 16, 2017	$104.57	$106.14	$104.00	$105.59	14,052,364
Jun 19, 2017 – Jun 23, 2017	$106.08	$106.59	$104.82	$105.09	16,343,900
Jun 26, 2017 – Jun 30, 2017	$105.41	$105.89	$103.07	$104.54	9,723,039
Jul 3, 2017 – Jul 7, 2017	$105.04	$105.60	$104.47	$105.19	6,265,890
Jul 10, 2017 – Jul 14, 2017	$105.16	$106.61	$104.70	$106.53	10,477,208
Jul 17, 2017 – Jul 21, 2017	$106.60	$107.78	$104.86	$106.94	12,482,170
Jul 24, 2017 – Jul 28, 2017	$107.29	$108.78	$106.81	$107.28	15,992,411
Jul 31, 2017 – Aug 4, 2017	$107.78	$109.86	$106.52	$109.83	18,583,717
Aug 7, 2017 – Aug 11, 2017	$109.97	$109.97	$107.11	$107.13	13,699,081
Aug 14, 2017 – Aug 18, 2017	$107.57	$109.19	$106.27	$106.36	12,776,450
Aug 21, 2017 – Aug 25, 2017	$106.35	$108.50	$106.00	$107.83	8,818,457
Aug 28, 2017 – Sep 1, 2017	$108.08	$109.20	$107.20	$108.47	10,285,103
Sep 4, 2017 – Sep 8, 2017	$108.28	$108.83	$107.32	$108.42	11,268,532
Sep 11, 2017 – Sep 15, 2017	$109.09	$110.17	$107.86	$109.51	14,772,863
Sep 18, 2017 – Sep 22, 2017	$109.78	$111.96	$108.11	$111.71	17,708,372
Sep 25, 2017 – Sep 29, 2017	$111.71	$111.84	$109.71	$111.71	14,884,747
Oct 2, 2017 – Oct 6, 2017	$111.76	$113.29	$111.71	$113.19	11,570,095
Oct 9, 2017 – Oct 13, 2017	$114.41	$114.51	$110.49	$112.99	15,751,435
Oct 16, 2017 – Oct 20, 2017	$112.99	$115.03	$112.31	$114.55	12,839,569
Oct 23, 2017 – Oct 27, 2017	$115.08	$115.85	$114.43	$115.22	13,730,219
Oct 30, 2017 – Nov 3, 2017	$114.81	$114.87	$113.38	$114.25	10,321,307
Nov 6, 2017 – Nov 10, 2017	$114.66	$116.25	$113.80	$114.87	13,119,917
Nov 13, 2017 – Nov 17, 2017	$114.80	$116.60	$114.47	$116.04	11,287,005
Nov 20, 2017 – Nov 24, 2017	$115.99	$119.16	$115.99	$118.55	10,126,881
Nov 27, 2017 – Dec 1, 2017	$118.75	$124.13	$118.59	$122.31	18,980,382
Dec 4, 2017 – Dec 8, 2017	$123.43	$123.72	$121.05	$121.72	12,936,995
Dec 11, 2017 – Dec 15, 2017	$121.18	$123.99	$121.15	$122.19	20,142,299
Dec 18, 2017 – Dec 22, 2017	$122.78	$123.12	$121.30	$121.59	19,441,855
Dec 25, 2017 – Dec 29, 2017	$121.55	$122.56	$121.45	$121.48	6,855,504
Jan 1, 2018 – Jan 5, 2018	$121.85	$123.77	$120.25	$123.24	17,074,849
Jan 8, 2018 – Jan 12, 2018	$123.57	$126.34	$122.17	$126.01	14,108,940
Jan 15, 2018 – Jan 19, 2018	$126.06	$126.62	$124.59	$125.71	13,728,953
Jan 22, 2018 – Jan 26, 2018	$125.71	$130.78	$125.17	$130.70	19,980,382
Jan 29, 2018 – Feb 2, 2018	$130.58	$130.81	$123.88	$124.09	18,798,936
Feb 5, 2018 – Feb 9, 2018	$123.14	$124.78	$113.95	$117.16	24,310,551
Feb 12, 2018 – Feb 16, 2018	$118.06	$122.81	$116.48	$122.01	16,537,483
Feb 19, 2018 – Feb 23, 2018	$121.13	$124.26	$120.85	$123.47	13,889,180
Feb 26, 2018 – Mar 2, 2018	$123.84	$124.92	$116.32	$117.92	18,535,267
Mar 5, 2018 – Mar 9, 2018	$117.46	$122.96	$116.63	$122.75	16,084,770
Mar 12, 2018 – Mar 16, 2018	$122.92	$122.95	$119.47	$120.82	13,200,875
Mar 19, 2018 – Mar 23, 2018	$120.25	$121.60	$113.91	$114.05	14,437,524
Mar 26, 2018 – Mar 29, 2018	$115.79	$117.93	$113.42	$115.03	13,639,022
Apr 2, 2018 – Apr 6, 2018	$114.50	$116.96	$111.57	$113.62	16,016,794
Apr 9, 2018 – Apr 13, 2018	$114.08	$117.31	$113.54	$116.31	11,296,186
Apr 16, 2018 – Apr 20, 2018	$117.32	$120.65	$116.57	$119.85	16,757,453
Apr 23, 2018 – Apr 27, 2018	$119.96	$120.70	$115.30	$116.96	16,959,375
Apr 30, 2018 – May 4, 2018	$117.03	$117.58	$111.05	$114.54	15,843,584
May 7, 2018 – May 11, 2018	$114.79	$118.03	$113.67	$117.30	11,235,178
May 14, 2018 – May 18, 2018	$117.69	$119.00	$116.79	$118.68	11,990,509
May 21, 2018 – May 25, 2018	$119.54	$121.97	$119.22	$120.53	13,931,295
May 28, 2018 – Jun 1, 2018	$119.68	$120.62	$117.99	$120.08	11,940,160
Jun 4, 2018 – Jun 8, 2018	$120.00	$121.93	$118.98	$121.49	10,887,068
Jun 11, 2018 – Jun 15, 2018	$121.54	$122.01	$119.03	$120.19	13,051,097
Jun 18, 2018 – Jun 22, 2018	$119.24	$120.09	$114.87	$115.20	12,874,825
Jun 25, 2018 – Jun 29, 2018	$114.74	$116.65	$113.56	$115.24	16,417,470
Jul 2, 2018 – Jul 6, 2018	$114.69	$117.30	$114.41	$116.58	7,780,246
Jul 9, 2018 – Jul 13, 2018	$116.77	$118.84	$115.52	$118.00	12,383,164
Jul 16, 2018 – Jul 20, 2018	$117.99	$123.20	$116.65	$122.51	17,725,999
Jul 23, 2018 – Jul 27, 2018	$122.50	$127.78	$120.91	$127.48	20,851,925
Jul 30, 2018 – Aug 3, 2018	$127.37	$128.00	$123.39	$124.04	15,118,650
Aug 6, 2018 – Aug 10, 2018	$123.83	$125.19	$122.03	$122.48	11,025,340
Aug 13, 2018 – Aug 17, 2018	$122.57	$124.98	$120.97	$124.75	11,634,587
Aug 20, 2018 – Aug 24, 2018	$124.90	$127.70	$124.47	$126.63	13,319,200
Aug 27, 2018 – Aug 31, 2018	$126.97	$129.43	$126.97	$127.88	11,564,290
Sep 3, 2018 – Sep 7, 2018	$127.88	$132.43	$127.19	$130.89	13,083,184
Sep 10, 2018 – Sep 14, 2018	$131.52	$133.46	$130.31	$132.74	11,798,616
Sep 17, 2018 – Sep 21, 2018	$132.65	$134.77	$132.21	$134.53	12,757,979
Sep 24, 2018 – Sep 28, 2018	$133.95	$134.19	$132.42	$133.78	11,571,994
Oct 1, 2018 – Oct 5, 2018	$135.22	$136.32	$132.36	$133.35	13,155,802
Oct 8, 2018 – Oct 12, 2018	$133.31	$134.11	$124.70	$126.96	20,235,102
Oct 15, 2018 – Oct 19, 2018	$126.58	$130.45	$123.87	$124.74	20,935,545
Oct 22, 2018 – Oct 26, 2018	$124.98	$125.36	$117.67	$118.70	21,696,649
Oct 29, 2018 – Nov 2, 2018	$121.73	$122.96	$116.84	$122.03	22,592,772
Nov 5, 2018 – Nov 9, 2018	$122.12	$127.16	$122.04	$126.09	14,896,137
Nov 12, 2018 – Nov 16, 2018	$125.96	$126.48	$122.48	$125.30	13,907,946
Nov 19, 2018 – Nov 23, 2018	$125.20	$126.34	$119.78	$120.84	10,334,446
Nov 26, 2018 – Nov 30, 2018	$121.35	$124.08	$119.79	$123.78	20,257,954
Dec 3, 2018 – Dec 7, 2018	$126.52	$127.80	$115.68	$117.00	18,233,717
Dec 10, 2018 – Dec 14, 2018	$116.99	$118.80	$114.42	$115.08	16,598,363
Dec 17, 2018 – Dec 21, 2018	$114.57	$116.20	$109.09	$109.18	21,307,960
Dec 24, 2018 – Dec 28, 2018	$108.47	$112.24	$104.15	$110.29	12,431,119
Dec 31, 2018 – Jan 4, 2019	$110.97	$113.90	$108.87	$113.55	11,860,238
Jan 7, 2019 – Jan 11, 2019	$113.31	$116.35	$112.31	$115.86	11,749,156
Jan 14, 2019 – Jan 18, 2019	$115.00	$120.20	$114.70	$119.65	15,365,955
Jan 21, 2019 – Jan 25, 2019	$118.90	$120.37	$116.99	$119.53	12,217,151
Jan 28, 2019 – Feb 1, 2019	$118.37	$125.68	$117.13	$122.06	18,235,942
Feb 4, 2019 – Feb 8, 2019	$121.87	$126.09	$121.83	$125.35	17,923,135
Feb 11, 2019 – Feb 15, 2019	$125.67	$129.32	$124.88	$129.32	13,700,351
Feb 18, 2019 – Feb 22, 2019	$128.72	$130.61	$128.54	$129.91	10,801,329
Feb 25, 2019 – Mar 1, 2019	$130.76	$132.16	$129.83	$132.05	12,422,722
Mar 4, 2019 – Mar 8, 2019	$132.96	$133.12	$127.52	$128.55	18,088,545
Mar 11, 2019 – Mar 15, 2019	$128.05	$132.29	$127.66	$131.73	15,269,644
Mar 18, 2019 – Mar 22, 2019	$131.90	$134.75	$131.35	$132.14	11,985,178
Mar 25, 2019 – Mar 29, 2019	$132.23	$135.24	$131.95	$134.76	12,050,430
Apr 1, 2019 – Apr 5, 2019	$135.68	$137.53	$135.47	$137.12	13,408,387
Apr 8, 2019 – Apr 12, 2019	$136.69	$137.91	$135.01	$137.77	10,159,732
Apr 15, 2019 – Apr 18, 2019	$138.01	$144.04	$137.19	$143.36	15,370,405
Apr 22, 2019 – Apr 26, 2019	$142.67	$146.10	$142.04	$146.06	17,504,713
Apr 29, 2019 – May 3, 2019	$145.77	$147.84	$143.78	$147.16	19,127,724
May 6, 2019 – May 10, 2019	$144.57	$147.12	$142.48	$145.54	16,072,398
May 13, 2019 – May 17, 2019	$142.87	$145.90	$140.18	$144.11	13,478,090
May 20, 2019 – May 24, 2019	$143.64	$144.64	$140.88	$142.03	11,736,713
May 27, 2019 – May 31, 2019	$142.18	$142.83	$138.62	$140.01	10,371,978
Jun 3, 2019 – Jun 7, 2019	$140.15	$147.62	$140.02	$146.78	12,189,938
Jun 10, 2019 – Jun 14, 2019	$147.83	$148.24	$145.19	$147.25	9,450,556
Jun 17, 2019 – Jun 21, 2019	$147.74	$151.13	$146.58	$148.53	14,937,414
Jun 24, 2019 – Jun 28, 2019	$148.51	$149.55	$147.59	$148.77	10,944,177
Jul 1, 2019 – Jul 5, 2019	$150.51	$152.08	$148.84	$150.47	5,533,193
Jul 8, 2019 – Jul 12, 2019	$150.23	$150.99	$147.62	$150.94	9,771,657
Jul 15, 2019 – Jul 19, 2019	$151.13	$151.13	$143.60	$147.41	16,488,497
Jul 22, 2019 – Jul 26, 2019	$147.43	$149.62	$146.93	$147.93	9,221,211
Jul 29, 2019 – Aug 2, 2019	$148.15	$149.08	$142.00	$143.16	10,881,958
Aug 5, 2019 – Aug 9, 2019	$140.75	$142.87	$137.10	$142.02	14,376,042
Aug 12, 2019 – Aug 16, 2019	$140.96	$144.88	$137.96	$141.33	11,267,807
Aug 19, 2019 – Aug 23, 2019	$143.20	$143.30	$133.16	$134.02	11,521,330
Aug 26, 2019 – Aug 30, 2019	$135.20	$141.85	$132.66	$140.98	15,239,194
Sep 2, 2019 – Sep 6, 2019	$140.03	$147.12	$139.29	$146.58	14,784,046
Sep 9, 2019 – Sep 13, 2019	$147.20	$147.92	$142.93	$143.63	18,997,017
Sep 16, 2019 – Sep 20, 2019	$143.05	$144.52	$141.53	$144.14	13,705,207
Sep 23, 2019 – Sep 27, 2019	$142.79	$144.28	$141.24	$143.91	11,236,040
Sep 30, 2019 – Oct 4, 2019	$144.58	$145.72	$136.03	$140.13	15,400,148
Oct 7, 2019 – Oct 11, 2019	$139.83	$141.60	$135.81	$140.05	11,301,191
Oct 14, 2019 – Oct 18, 2019	$140.12	$144.72	$139.10	$141.79	15,220,275
Oct 21, 2019 – Oct 25, 2019	$142.99	$147.38	$142.65	$146.98	12,478,667
Oct 28, 2019 – Nov 1, 2019	$147.27	$150.97	$146.98	$150.83	12,156,148
Nov 4, 2019 – Nov 8, 2019	$151.24	$155.85	$151.24	$155.19	16,659,569
Nov 11, 2019 – Nov 15, 2019	$154.74	$156.82	$153.97	$156.42	10,842,706
Nov 18, 2019 – Nov 22, 2019	$156.16	$156.38	$150.96	$152.15	14,423,286
Nov 25, 2019 – Nov 29, 2019	$153.07	$154.65	$151.45	$153.67	10,029,936
Dec 2, 2019 – Dec 6, 2019	$153.67	$153.84	$147.39	$151.01	14,388,384
Dec 9, 2019 – Dec 13, 2019	$150.77	$153.88	$149.46	$152.32	10,203,841
Dec 16, 2019 – Dec 20, 2019	$152.57	$153.20	$150.11	$151.83	17,091,650
Dec 23, 2019 – Dec 27, 2019	$152.66	$152.66	$151.23	$151.89	5,844,178
Dec 30, 2019 – Jan 3, 2020	$151.96	$155.60	$151.01	$153.94	9,167,289
Jan 6, 2020 – Jan 10, 2020	$153.06	$154.83	$151.12	$153.78	12,430,714
Jan 13, 2020 – Jan 17, 2020	$154.27	$158.41	$153.79	$157.70	12,015,830
Jan 20, 2020 – Jan 24, 2020	$157.53	$157.76	$151.90	$152.45	9,349,086
Jan 27, 2020 – Jan 31, 2020	$149.98	$153.86	$147.46	$149.08	15,625,143
Feb 3, 2020 – Feb 7, 2020	$150.15	$153.20	$146.89	$150.85	15,210,664
Feb 10, 2020 – Feb 14, 2020	$150.54	$156.52	$149.85	$155.61	12,922,686
Feb 17, 2020 – Feb 21, 2020	$155.00	$156.82	$153.84	$154.81	8,660,143
Feb 24, 2020 – Feb 28, 2020	$150.13	$152.65	$130.33	$140.33	24,500,061
Mar 2, 2020 – Mar 6, 2020	$141.12	$148.77	$136.35	$141.94	28,126,470
Mar 9, 2020 – Mar 13, 2020	$131.96	$140.13	$116.33	$129.29	29,994,609
Mar 16, 2020 – Mar 20, 2020	$110.76	$123.94	$87.48	$97.35	36,080,979
Mar 23, 2020 – Mar 27, 2020	$93.01	$120.61	$87.47	$113.59	31,035,711
Mar 30, 2020 – Apr 3, 2020	$113.14	$117.78	$108.60	$110.28	22,371,420
Apr 6, 2020 – Apr 9, 2020	$115.54	$126.59	$114.66	$124.11	17,381,997
Apr 13, 2020 – Apr 17, 2020	$123.53	$124.37	$112.13	$119.69	18,739,145
Apr 20, 2020 – Apr 24, 2020	$117.50	$119.92	$113.11	$117.27	13,355,072
Apr 27, 2020 – May 1, 2020	$118.14	$127.95	$116.10	$118.76	17,542,751
May 4, 2020 – May 8, 2020	$115.86	$118.82	$114.23	$118.47	15,611,688
May 11, 2020 – May 15, 2020	$117.47	$117.71	$102.08	$109.32	23,166,588
May 18, 2020 – May 22, 2020	$113.75	$121.46	$113.04	$121.32	19,335,521
May 25, 2020 – May 29, 2020	$125.32	$131.81	$125.01	$127.14	16,468,567
Jun 1, 2020 – Jun 5, 2020	$126.82	$144.46	$126.32	$140.66	17,180,777
Jun 8, 2020 – Jun 12, 2020	$140.84	$143.22	$123.04	$125.97	18,573,737
Jun 15, 2020 – Jun 19, 2020	$122.14	$132.85	$121.77	$126.72	18,689,067
Jun 22, 2020 – Jun 26, 2020	$126.05	$128.35	$119.88	$120.48	22,747,456
Jun 29, 2020 – Jul 2, 2020	$122.13	$128.27	$121.41	$126.41	12,167,480
Jul 6, 2020 – Jul 10, 2020	$128.36	$129.27	$122.82	$124.17	14,202,441
Jul 13, 2020 – Jul 17, 2020	$125.16	$135.44	$124.00	$135.11	17,000,196
Jul 20, 2020 – Jul 24, 2020	$134.34	$136.87	$129.92	$130.26	16,250,048
Jul 27, 2020 – Jul 31, 2020	$129.71	$135.49	$128.14	$130.20	17,607,296
Aug 3, 2020 – Aug 7, 2020	$130.87	$135.34	$127.45	$135.21	14,470,632
Aug 10, 2020 – Aug 14, 2020	$135.25	$142.30	$135.25	$140.50	14,893,205
Aug 17, 2020 – Aug 21, 2020	$140.28	$141.03	$136.06	$138.07	11,019,747
Aug 24, 2020 – Aug 28, 2020	$138.59	$147.88	$137.20	$147.60	30,599,787
Aug 31, 2020 – Sep 4, 2020	$147.78	$152.37	$143.33	$146.12	19,730,069
Sep 7, 2020 – Sep 11, 2020	$144.81	$146.88	$143.15	$145.91	10,658,785
Sep 14, 2020 – Sep 18, 2020	$147.28	$150.30	$146.14	$147.88	14,878,129
Sep 21, 2020 – Sep 25, 2020	$144.48	$144.80	$137.50	$141.56	14,467,192
Sep 28, 2020 – Oct 2, 2020	$144.15	$147.20	$141.44	$145.18	12,458,131
Oct 5, 2020 – Oct 9, 2020	$146.39	$154.34	$146.06	$152.86	10,866,074
Oct 12, 2020 – Oct 16, 2020	$153.46	$155.14	$149.31	$153.28	14,326,775
Oct 19, 2020 – Oct 23, 2020	$153.05	$156.60	$149.94	$153.88	9,490,213
Oct 26, 2020 – Oct 30, 2020	$151.83	$151.83	$139.75	$144.60	15,245,363
Nov 2, 2020 – Nov 6, 2020	$148.32	$163.05	$147.37	$161.53	20,134,228
Nov 9, 2020 – Nov 13, 2020	$179.62	$184.09	$169.55	$177.50	22,125,992
Nov 16, 2020 – Nov 20, 2020	$181.42	$184.61	$176.05	$177.91	18,605,401
Nov 23, 2020 – Nov 27, 2020	$179.36	$184.44	$179.16	$184.43	10,853,631
Nov 30, 2020 – Dec 4, 2020	$182.46	$187.50	$179.60	$187.31	18,917,400
Dec 7, 2020 – Dec 11, 2020	$186.28	$189.58	$184.38	$189.03	14,114,425
Dec 14, 2020 – Dec 18, 2020	$190.24	$190.85	$183.74	$184.99	17,817,822
Dec 21, 2020 – Dec 24, 2020	$181.10	$186.84	$180.42	$184.54	7,373,713
Dec 28, 2020 – Dec 31, 2020	$185.83	$187.59	$183.08	$187.33	6,324,718
Jan 4, 2021 – Jan 8, 2021	$187.45	$188.48	$181.75	$184.98	12,731,885
Jan 11, 2021 – Jan 15, 2021	$183.29	$184.76	$180.72	$181.40	15,308,290
Jan 18, 2021 – Jan 22, 2021	$183.40	$183.86	$177.37	$178.13	11,448,491
Jan 25, 2021 – Jan 29, 2021	$177.32	$180.86	$171.34	$172.07	19,641,447
Feb 1, 2021 – Feb 5, 2021	$173.99	$179.55	$171.99	$178.72	11,844,860
Feb 8, 2021 – Feb 12, 2021	$179.51	$180.46	$176.92	$179.29	9,573,979
Feb 15, 2021 – Feb 19, 2021	$180.43	$182.16	$176.02	$179.28	9,502,454
Feb 22, 2021 – Feb 26, 2021	$178.82	$186.84	$178.28	$179.00	14,574,835
Mar 1, 2021 – Mar 5, 2021	$180.75	$185.28	$177.38	$182.75	13,555,482
Mar 8, 2021 – Mar 12, 2021	$183.59	$190.54	$182.67	$189.65	15,165,443
Mar 15, 2021 – Mar 19, 2021	$189.05	$193.73	$187.02	$188.34	22,533,388
Mar 22, 2021 – Mar 26, 2021	$186.75	$193.46	$183.89	$193.32	12,686,159
Mar 29, 2021 – Apr 1, 2021	$192.54	$194.33	$190.63	$191.79	10,189,070
Apr 5, 2021 – Apr 9, 2021	$193.48	$201.37	$191.64	$200.79	11,842,027
Apr 12, 2021 – Apr 16, 2021	$199.61	$205.54	$199.54	$205.33	13,863,836
Apr 19, 2021 – Apr 23, 2021	$204.98	$205.33	$196.58	$198.60	14,673,167
Apr 26, 2021 – Apr 30, 2021	$199.56	$199.69	$195.54	$197.31	12,719,038
May 3, 2021 – May 7, 2021	$198.37	$203.20	$195.28	$202.39	11,906,876
May 10, 2021 – May 14, 2021	$202.58	$205.81	$194.32	$201.98	15,129,326
May 17, 2021 – May 21, 2021	$202.43	$202.43	$192.58	$198.29	12,130,959
May 24, 2021 – May 28, 2021	$199.44	$206.32	$198.26	$205.14	14,711,711
May 31, 2021 – Jun 4, 2021	$206.89	$207.90	$202.97	$204.37	8,174,949
Jun 7, 2021 – Jun 11, 2021	$203.89	$205.06	$198.96	$200.04	10,064,636
Jun 14, 2021 – Jun 18, 2021	$199.81	$199.84	$188.30	$188.78	15,734,505
Jun 21, 2021 – Jun 25, 2021	$190.77	$195.59	$190.41	$194.32	15,985,194
Jun 28, 2021 – Jul 2, 2021	$194.66	$197.26	$191.37	$196.62	11,534,380
Jul 5, 2021 – Jul 9, 2021	$195.52	$199.53	$191.83	$199.30	8,159,369
Jul 12, 2021 – Jul 16, 2021	$198.00	$207.76	$197.34	$204.62	15,432,927
Jul 19, 2021 – Jul 23, 2021	$200.48	$208.10	$195.45	$203.72	47,029,707
Jul 26, 2021 – Jul 30, 2021	$202.98	$207.83	$200.08	$207.69	10,518,164
Aug 2, 2021 – Aug 6, 2021	$208.89	$210.42	$203.36	$204.04	9,031,019
Aug 9, 2021 – Aug 13, 2021	$203.23	$208.49	$202.15	$206.71	9,286,060
Aug 16, 2021 – Aug 20, 2021	$206.80	$208.53	$201.61	$203.09	11,183,941
Aug 23, 2021 – Aug 27, 2021	$202.69	$208.32	$202.69	$206.16	8,275,002
Aug 30, 2021 – Sep 3, 2021	$206.23	$207.99	$203.15	$203.68	9,080,489
Sep 6, 2021 – Sep 10, 2021	$203.09	$203.09	$197.85	$198.34	10,062,814
Sep 13, 2021 – Sep 17, 2021	$200.08	$201.32	$193.99	$194.88	14,444,430
Sep 20, 2021 – Sep 24, 2021	$192.73	$197.44	$191.04	$195.50	13,138,878
Sep 27, 2021 – Oct 1, 2021	$195.28	$196.07	$188.77	$192.34	12,315,283
Oct 4, 2021 – Oct 8, 2021	$191.99	$196.10	$190.09	$194.17	9,232,037
Oct 11, 2021 – Oct 15, 2021	$193.89	$197.52	$189.93	$196.86	8,037,868
Oct 18, 2021 – Oct 22, 2021	$194.96	$200.56	$193.76	$193.90	11,419,253
Oct 25, 2021 – Oct 29, 2021	$193.38	$196.64	$191.21	$194.99	11,497,151
Nov 1, 2021 – Nov 5, 2021	$195.06	$203.01	$194.50	$201.63	10,826,519
Nov 8, 2021 – Nov 12, 2021	$203.19	$204.16	$196.62	$199.21	9,296,784
Nov 15, 2021 – Nov 19, 2021	$199.43	$200.69	$194.54	$195.72	8,636,975
Nov 22, 2021 – Nov 26, 2021	$195.57	$198.01	$181.46	$186.51	13,755,386
Nov 29, 2021 – Dec 3, 2021	$188.30	$188.30	$178.42	$182.29	21,196,677
Dec 6, 2021 – Dec 10, 2021	$183.84	$188.15	$181.41	$187.94	22,825,860
Dec 13, 2021 – Dec 17, 2021	$187.93	$189.49	$183.37	$183.79	18,419,560
Dec 20, 2021 – Dec 23, 2021	$181.05	$184.81	$177.45	$183.83	11,636,963
Dec 27, 2021 – Dec 31, 2021	$184.25	$187.39	$183.55	$186.78	9,086,458
Jan 3, 2022 – Jan 7, 2022	$186.20	$194.66	$184.14	$193.26	16,440,139
Jan 10, 2022 – Jan 14, 2022	$193.19	$198.76	$189.47	$194.97	16,706,206
Jan 17, 2022 – Jan 21, 2022	$192.48	$193.43	$183.60	$183.72	12,827,185
Jan 24, 2022 – Jan 28, 2022	$182.92	$184.43	$175.62	$180.94	20,441,470
Jan 31, 2022 – Feb 4, 2022	$179.66	$186.18	$168.43	$171.54	23,619,106
Feb 7, 2022 – Feb 11, 2022	$172.12	$176.49	$167.11	$167.50	18,601,660
Feb 14, 2022 – Feb 18, 2022	$167.85	$170.13	$162.48	$163.15	17,385,639
Feb 21, 2022 – Feb 25, 2022	$164.03	$170.70	$157.10	$169.84	18,706,770
Feb 28, 2022 – Mar 4, 2022	$167.58	$172.80	$164.77	$168.82	25,291,285
Mar 7, 2022 – Mar 11, 2022	$168.47	$168.70	$163.95	$164.14	16,377,922
Mar 14, 2022 – Mar 18, 2022	$165.25	$175.57	$164.58	$175.39	23,227,491
Mar 21, 2022 – Mar 25, 2022	$174.35	$178.66	$172.50	$178.15	12,572,043
Mar 28, 2022 – Apr 1, 2022	$177.52	$179.59	$174.29	$176.57	14,781,314
Apr 4, 2022 – Apr 8, 2022	$175.93	$177.11	$169.73	$171.28	12,511,040
Apr 11, 2022 – Apr 14, 2022	$171.38	$177.17	$169.99	$175.81	12,612,005
Apr 18, 2022 – Apr 22, 2022	$175.00	$180.67	$171.45	$171.70	13,536,664
Apr 25, 2022 – Apr 29, 2022	$171.43	$181.93	$166.86	$174.30	19,194,291
May 2, 2022 – May 6, 2022	$175.18	$185.91	$172.87	$176.02	27,645,627
May 9, 2022 – May 13, 2022	$175.74	$177.66	$170.83	$175.21	19,282,812
May 16, 2022 – May 20, 2022	$175.27	$181.11	$168.19	$171.79	15,725,600
May 23, 2022 – May 27, 2022	$173.74	$177.80	$167.39	$177.76	13,723,620
May 30, 2022 – Jun 3, 2022	$175.23	$178.53	$172.37	$176.38	10,754,185
Jun 6, 2022 – Jun 10, 2022	$177.98	$179.25	$168.58	$168.64	10,074,752
Jun 13, 2022 – Jun 17, 2022	$165.10	$169.55	$161.32	$162.69	21,505,739
Jun 20, 2022 – Jun 24, 2022	$164.54	$164.69	$156.55	$162.98	13,486,384
Jun 27, 2022 – Jul 1, 2022	$163.86	$164.28	$154.07	$158.53	13,207,671
Jul 4, 2022 – Jul 8, 2022	$157.28	$157.83	$152.96	$156.93	10,034,690
Jul 11, 2022 – Jul 15, 2022	$158.44	$160.08	$151.51	$156.44	12,131,464
Jul 18, 2022 – Jul 22, 2022	$156.75	$165.58	$154.39	$164.29	10,057,959
Jul 25, 2022 – Jul 29, 2022	$164.56	$174.85	$162.55	$174.24	14,499,868
Aug 1, 2022 – Aug 5, 2022	$173.29	$174.87	$170.02	$174.07	11,890,890
Aug 8, 2022 – Aug 12, 2022	$175.81	$182.86	$174.81	$182.76	11,785,272
Aug 15, 2022 – Aug 19, 2022	$182.54	$185.85	$181.46	$183.39	9,287,273
Aug 22, 2022 – Aug 26, 2022	$181.59	$182.42	$175.55	$175.66	10,132,720
Aug 29, 2022 – Sep 2, 2022	$175.40	$176.42	$169.44	$170.04	12,079,263
Sep 5, 2022 – Sep 9, 2022	$170.24	$174.70	$167.74	$174.41	11,441,510
Sep 12, 2022 – Sep 16, 2022	$175.78	$176.21	$156.97	$161.36	22,706,888
Sep 19, 2022 – Sep 23, 2022	$160.13	$163.44	$154.60	$155.93	12,982,272
Sep 26, 2022 – Sep 30, 2022	$156.07	$159.00	$151.61	$151.92	16,155,355
Oct 3, 2022 – Oct 7, 2022	$154.74	$163.56	$153.84	$155.96	15,752,916
Oct 10, 2022 – Oct 14, 2022	$157.23	$162.43	$153.96	$158.46	13,922,209
Oct 17, 2022 – Oct 21, 2022	$161.64	$166.78	$160.25	$166.33	12,900,531
Oct 24, 2022 – Oct 28, 2022	$167.88	$186.66	$167.27	$186.46	20,261,293
Oct 31, 2022 – Nov 4, 2022	$184.16	$189.28	$181.21	$189.11	22,541,278
Nov 7, 2022 – Nov 11, 2022	$188.98	$196.64	$188.47	$194.50	17,122,202
Nov 14, 2022 – Nov 18, 2022	$194.55	$198.72	$193.68	$196.15	13,710,367
Nov 21, 2022 – Nov 25, 2022	$196.58	$202.02	$195.52	$201.19	8,770,616
Nov 28, 2022 – Dec 2, 2022	$200.87	$201.74	$195.38	$200.31	15,785,997
Dec 5, 2022 – Dec 9, 2022	$199.09	$199.86	$193.25	$193.49	13,160,933
Dec 12, 2022 – Dec 16, 2022	$193.98	$201.11	$188.56	$191.77	19,922,285
Dec 19, 2022 – Dec 23, 2022	$191.33	$196.85	$190.51	$195.54	11,241,201
Dec 26, 2022 – Dec 30, 2022	$195.57	$197.96	$193.77	$195.94	6,624,575
Jan 2, 2023 – Jan 6, 2023	$196.71	$196.71	$186.57	$192.25	14,358,946
Jan 9, 2023 – Jan 13, 2023	$192.25	$198.60	$191.55	$198.05	12,427,174
Jan 16, 2023 – Jan 20, 2023	$198.42	$198.42	$181.77	$184.72	17,106,521
Jan 23, 2023 – Jan 27, 2023	$185.19	$191.85	$184.12	$190.29	12,363,843
Jan 30, 2023 – Feb 3, 2023	$188.83	$191.45	$180.75	$185.32	22,133,073
Feb 6, 2023 – Feb 10, 2023	$184.92	$188.36	$181.37	$183.29	15,446,282
Feb 13, 2023 – Feb 17, 2023	$183.03	$186.28	$181.01	$184.16	14,274,674
Feb 20, 2023 – Feb 24, 2023	$184.30	$184.37	$175.43	$176.51	11,680,970
Feb 27, 2023 – Mar 3, 2023	$178.70	$181.57	$174.30	$180.91	17,274,863
Mar 6, 2023 – Mar 10, 2023	$181.25	$183.19	$176.37	$177.70	14,591,627
Mar 13, 2023 – Mar 17, 2023	$177.40	$180.31	$169.33	$169.71	23,510,047
Mar 20, 2023 – Mar 24, 2023	$170.92	$176.60	$169.67	$172.95	13,167,408
Mar 27, 2023 – Mar 31, 2023	$173.38	$175.91	$172.25	$175.67	11,724,168
Apr 3, 2023 – Apr 6, 2023	$175.16	$178.22	$173.73	$175.06	11,315,253
Apr 10, 2023 – Apr 14, 2023	$175.32	$181.74	$174.93	$180.66	14,119,889
Apr 17, 2023 – Apr 21, 2023	$181.24	$183.34	$179.60	$180.23	9,979,655
Apr 24, 2023 – Apr 28, 2023	$181.26	$184.57	$174.80	$183.68	14,319,894
May 1, 2023 – May 5, 2023	$183.83	$185.81	$179.17	$182.38	12,120,943
May 8, 2023 – May 12, 2023	$183.60	$183.81	$178.05	$178.90	10,990,004
May 15, 2023 – May 19, 2023	$178.79	$185.03	$176.76	$182.35	11,274,990
May 22, 2023 – May 26, 2023	$182.07	$183.32	$175.54	$179.02	10,177,941
May 29, 2023 – Jun 2, 2023	$178.88	$184.39	$175.89	$183.73	10,685,088
Jun 5, 2023 – Jun 9, 2023	$183.61	$183.98	$179.46	$182.84	10,014,761
Jun 12, 2023 – Jun 16, 2023	$183.14	$190.36	$181.68	$187.54	13,959,844
Jun 19, 2023 – Jun 23, 2023	$187.24	$187.54	$183.05	$184.88	9,690,017
Jun 26, 2023 – Jun 30, 2023	$185.07	$192.64	$184.29	$191.72	12,156,553
Jul 3, 2023 – Jul 7, 2023	$191.07	$192.78	$186.72	$187.81	7,999,223
Jul 10, 2023 – Jul 14, 2023	$188.68	$194.84	$188.14	$190.47	13,511,980
Jul 17, 2023 – Jul 21, 2023	$189.94	$194.39	$188.33	$192.74	18,602,266
Jul 24, 2023 – Jul 28, 2023	$192.80	$194.18	$180.18	$180.35	17,843,923
Jul 31, 2023 – Aug 4, 2023	$180.28	$180.65	$174.45	$174.82	15,513,152
Aug 7, 2023 – Aug 11, 2023	$175.66	$177.85	$172.38	$177.14	15,013,895
Aug 14, 2023 – Aug 18, 2023	$177.40	$178.20	$171.93	$173.34	11,605,904
Aug 21, 2023 – Aug 25, 2023	$172.81	$175.39	$171.48	$173.08	9,993,617
Aug 28, 2023 – Sep 1, 2023	$175.07	$177.17	$173.84	$175.02	10,645,432
Sep 4, 2023 – Sep 8, 2023	$175.20	$175.40	$170.23	$171.42	8,410,768
Sep 11, 2023 – Sep 15, 2023	$172.73	$181.45	$171.64	$179.34	20,775,926
Sep 18, 2023 – Sep 22, 2023	$179.07	$183.10	$176.13	$176.31	13,439,747
Sep 25, 2023 – Sep 29, 2023	$175.62	$178.40	$171.26	$171.63	14,771,805
Oct 2, 2023 – Oct 6, 2023	$170.94	$172.15	$166.42	$171.55	13,706,827
Oct 9, 2023 – Oct 13, 2023	$172.12	$174.93	$169.42	$170.53	12,556,061
Oct 16, 2023 – Oct 20, 2023	$172.44	$174.19	$168.21	$168.45	12,294,747
Oct 23, 2023 – Oct 27, 2023	$168.70	$170.09	$162.47	$164.44	17,189,275
Oct 30, 2023 – Nov 3, 2023	$164.94	$176.71	$164.07	$175.58	15,966,478
Nov 6, 2023 – Nov 10, 2023	$175.28	$175.49	$170.74	$174.48	13,063,003
Nov 13, 2023 – Nov 17, 2023	$174.56	$179.76	$173.54	$178.68	13,197,657
Nov 20, 2023 – Nov 24, 2023	$178.18	$181.02	$177.62	$180.74	6,913,404
Nov 27, 2023 – Dec 1, 2023	$179.99	$185.11	$179.75	$184.82	14,445,239
Dec 4, 2023 – Dec 8, 2023	$183.65	$186.09	$180.37	$181.86	14,684,094
Dec 11, 2023 – Dec 15, 2023	$183.58	$191.62	$183.21	$190.08	21,419,446
Dec 18, 2023 – Dec 22, 2023	$190.65	$193.59	$189.55	$192.17	13,116,724
Dec 25, 2023 – Dec 29, 2023	$192.64	$196.40	$192.31	$195.97	8,198,926
Jan 1, 2024 – Jan 5, 2024	$195.18	$196.81	$189.01	$190.20	12,313,261
Jan 8, 2024 – Jan 12, 2024	$189.81	$190.63	$185.87	$187.93	14,005,671
Jan 15, 2024 – Jan 19, 2024	$187.53	$188.06	$183.16	$187.63	11,841,421
Jan 22, 2024 – Jan 26, 2024	$188.15	$190.56	$186.60	$188.58	13,844,413
Jan 29, 2024 – Feb 2, 2024	$188.23	$194.10	$177.24	$183.26	25,902,732
Feb 5, 2024 – Feb 9, 2024	$181.25	$182.99	$179.46	$182.08	17,811,348
Feb 12, 2024 – Feb 16, 2024	$181.27	$185.87	$180.10	$184.25	13,862,320
Feb 19, 2024 – Feb 23, 2024	$184.98	$189.36	$184.01	$187.49	10,941,950
Feb 26, 2024 – Mar 1, 2024	$186.93	$188.12	$184.05	$186.68	13,523,110
Mar 4, 2024 – Mar 8, 2024	$186.45	$191.61	$184.76	$188.63	12,121,145
Mar 11, 2024 – Mar 15, 2024	$189.41	$190.34	$183.19	$185.76	18,278,433
Mar 18, 2024 – Mar 22, 2024	$187.00	$190.83	$184.28	$188.61	14,764,216
Mar 25, 2024 – Mar 28, 2024	$188.28	$194.33	$185.81	$192.86	11,141,046
Apr 1, 2024 – Apr 5, 2024	$192.99	$193.46	$183.37	$185.25	13,111,664
Apr 8, 2024 – Apr 12, 2024	$185.66	$187.47	$182.54	$184.32	14,021,453
Apr 15, 2024 – Apr 19, 2024	$186.15	$186.51	$178.29	$182.53	14,283,880
Apr 22, 2024 – Apr 26, 2024	$182.55	$188.06	$178.63	$181.77	15,618,162
Apr 29, 2024 – May 3, 2024	$181.59	$185.28	$180.31	$183.99	16,668,369
May 6, 2024 – May 10, 2024	$184.51	$190.96	$182.24	$190.67	11,238,065
May 13, 2024 – May 17, 2024	$192.10	$195.79	$190.53	$194.56	13,549,714
May 20, 2024 – May 24, 2024	$194.35	$194.77	$188.16	$188.63	10,866,682
May 27, 2024 – May 31, 2024	$187.18	$191.07	$185.98	$190.99	10,865,063
Jun 3, 2024 – Jun 7, 2024	$192.53	$199.28	$189.86	$197.21	14,528,601
Jun 10, 2024 – Jun 14, 2024	$198.15	$199.91	$194.60	$196.98	11,758,565
Jun 17, 2024 – Jun 21, 2024	$196.48	$204.11	$196.04	$203.17	17,719,287
Jun 24, 2024 – Jun 28, 2024	$203.29	$206.26	$199.44	$201.71	14,963,312
Jul 1, 2024 – Jul 5, 2024	$201.33	$203.59	$199.07	$200.48	6,574,599
Jul 8, 2024 – Jul 12, 2024	$200.15	$204.84	$198.90	$203.19	9,908,840
Jul 15, 2024 – Jul 19, 2024	$202.52	$208.56	$201.59	$202.72	12,367,385
Jul 22, 2024 – Jul 26, 2024	$203.34	$206.74	$187.26	$191.51	22,495,855
Jul 29, 2024 – Aug 2, 2024	$192.26	$197.38	$188.10	$192.41	16,112,764
Aug 5, 2024 – Aug 9, 2024	$191.31	$192.65	$185.99	$187.25	15,362,920
Aug 12, 2024 – Aug 16, 2024	$187.47	$189.58	$184.74	$188.53	16,182,163
Aug 19, 2024 – Aug 23, 2024	$188.49	$192.59	$187.90	$192.31	11,922,860
Aug 26, 2024 – Aug 30, 2024	$193.36	$198.26	$192.72	$197.47	10,954,596
Sep 2, 2024 – Sep 6, 2024	$197.22	$197.47	$187.91	$188.18	7,940,851
Sep 9, 2024 – Sep 13, 2024	$189.94	$195.29	$187.45	$193.90	10,472,235
Sep 16, 2024 – Sep 20, 2024	$195.65	$196.56	$190.51	$193.14	12,059,231
Sep 23, 2024 – Sep 27, 2024	$193.76	$200.26	$192.43	$197.20	11,893,015
Sep 30, 2024 – Oct 4, 2024	$197.65	$198.31	$191.47	$193.54	10,579,573
Oct 7, 2024 – Oct 11, 2024	$192.05	$205.69	$191.59	$205.14	20,014,245
Oct 14, 2024 – Oct 18, 2024	$205.38	$210.92	$204.45	$210.87	15,745,024
Oct 21, 2024 – Oct 25, 2024	$210.82	$211.78	$196.26	$197.55	29,007,933
Oct 28, 2024 – Nov 1, 2024	$197.61	$199.01	$192.83	$198.68	26,969,230
Nov 4, 2024 – Nov 8, 2024	$198.34	$208.67	$196.05	$208.47	28,961,599
Nov 11, 2024 – Nov 15, 2024	$208.19	$230.58	$208.19	$218.56	31,830,070
Nov 18, 2024 – Nov 22, 2024	$219.03	$219.64	$214.58	$218.67	21,488,036
Nov 25, 2024 – Nov 29, 2024	$220.59	$222.64	$218.96	$222.32	12,977,923
Dec 2, 2024 – Dec 6, 2024	$222.57	$223.06	$212.99	$216.07	18,480,158
Dec 9, 2024 – Dec 13, 2024	$216.32	$223.34	$214.35	$217.25	15,803,195
Dec 16, 2024 – Dec 20, 2024	$221.87	$227.45	$214.39	$217.92	32,082,176
Dec 23, 2024 – Dec 27, 2024	$217.39	$221.44	$215.37	$219.06	11,600,341
Dec 30, 2024 – Jan 3, 2025	$216.80	$217.60	$214.42	$216.20	9,140,380
Jan 6, 2025 – Jan 10, 2025	$214.45	$216.58	$206.43	$208.25	13,708,951
Jan 13, 2025 – Jan 17, 2025	$207.75	$218.54	$204.82	$212.44	22,279,461
Jan 20, 2025 – Jan 24, 2025	$213.19	$217.36	$211.20	$211.42	17,196,863
Jan 27, 2025 – Jan 31, 2025	$210.22	$215.66	$210.07	$213.53	13,071,805
Feb 3, 2025 – Feb 7, 2025	$212.36	$215.42	$196.02	$196.16	30,493,864
Feb 10, 2025 – Feb 14, 2025	$197.14	$199.80	$192.36	$193.51	22,106,770
Feb 17, 2025 – Feb 21, 2025	$195.11	$202.82	$193.54	$202.29	20,051,777
Feb 24, 2025 – Feb 28, 2025	$202.11	$205.39	$200.17	$204.28	20,637,228
Mar 3, 2025 – Mar 7, 2025	$205.08	$207.32	$198.43	$205.84	28,646,466
Mar 10, 2025 – Mar 14, 2025	$205.62	$209.63	$196.45	$201.00	20,889,335
Mar 17, 2025 – Mar 21, 2025	$200.01	$203.54	$198.92	$201.62	25,051,217
Mar 24, 2025 – Mar 28, 2025	$203.08	$208.38	$201.48	$201.83	20,381,883
Mar 31, 2025 – Apr 4, 2025	$202.30	$207.66	$183.00	$183.27	25,202,562
Apr 7, 2025 – Apr 11, 2025	$183.09	$191.70	$172.11	$190.52	36,793,899
Apr 14, 2025 – Apr 17, 2025	$190.97	$194.18	$184.72	$188.65	15,029,374
Apr 21, 2025 – Apr 25, 2025	$187.09	$193.45	$184.35	$191.10	20,568,737
Apr 28, 2025 – May 2, 2025	$191.50	$206.25	$189.98	$205.47	27,757,316
May 5, 2025 – May 9, 2025	$204.45	$208.00	$201.02	$204.41	22,301,008
May 12, 2025 – May 16, 2025	$209.18	$215.06	$207.09	$214.96	18,366,345
May 19, 2025 – May 23, 2025	$213.73	$217.25	$212.78	$214.14	15,997,334
May 26, 2025 – May 30, 2025	$216.44	$219.79	$214.43	$218.61	20,954,788
Jun 2, 2025 – Jun 6, 2025	$217.00	$222.28	$215.10	$220.65	12,785,910
Jun 9, 2025 – Jun 13, 2025	$220.56	$220.57	$213.77	$216.32	11,953,512
Jun 16, 2025 – Jun 20, 2025	$217.55	$218.35	$212.37	$213.92	15,192,960
Jun 23, 2025 – Jun 27, 2025	$215.38	$220.82	$213.29	$220.72	16,987,550
Jun 30, 2025 – Jul 3, 2025	$220.72	$232.72	$220.21	$231.86	14,152,059
Jul 7, 2025 – Jul 11, 2025	$231.34	$233.13	$225.68	$227.54	12,480,588
Jul 14, 2025 – Jul 18, 2025	$228.09	$231.20	$224.73	$228.13	14,377,358
Jul 21, 2025 – Jul 25, 2025	$228.13	$231.96	$214.39	$216.27	27,613,963
Jul 28, 2025 – Aug 1, 2025	$217.13	$219.66	$209.44	$209.97	20,592,916
Aug 4, 2025 – Aug 8, 2025	$210.56	$214.01	$207.95	$208.62	14,858,301
Aug 11, 2025 – Aug 15, 2025	$208.62	$212.12	$206.59	$210.15	16,290,514
Aug 18, 2025 – Aug 22, 2025	$210.12	$216.27	$208.44	$216.03	16,714,299
Aug 25, 2025 – Aug 29, 2025	$214.97	$216.01	$212.49	$212.80	13,169,027
Sep 1, 2025 – Sep 5, 2025	$210.41	$211.46	$205.63	$207.71	15,715,181
Sep 8, 2025 – Sep 12, 2025	$208.26	$209.56	$204.50	$205.01	20,783,210
Sep 15, 2025 – Sep 19, 2025	$205.30	$207.13	$201.09	$202.98	28,330,119
Sep 22, 2025 – Sep 26, 2025	$202.38	$204.58	$200.97	$201.84	25,114,647
Sep 29, 2025 – Oct 3, 2025	$203.48	$206.52	$198.13	$202.67	22,602,181
Oct 6, 2025 – Oct 10, 2025	$203.59	$204.08	$194.59	$194.78	21,378,877
Oct 13, 2025 – Oct 17, 2025	$196.23	$203.02	$194.49	$196.77	19,402,897
Oct 20, 2025 – Oct 24, 2025	$198.10	$215.69	$198.08	$209.54	29,826,976
Oct 27, 2025 – Oct 31, 2025	$212.28	$212.52	$204.08	$207.09	24,070,491
Nov 3, 2025 – Nov 7, 2025	$207.09	$207.21	$199.24	$199.62	20,628,973
Nov 10, 2025 – Nov 14, 2025	$200.57	$208.85	$199.16	$205.96	19,557,906
Nov 17, 2025 – Nov 21, 2025	$204.77	$206.28	$193.26	$196.63	19,725,340
Nov 24, 2025 – Nov 28, 2025	$196.66	$199.09	$193.54	$198.87	13,094,034
Dec 1, 2025 – Dec 5, 2025	$196.90	$201.99	$196.12	$197.98	19,240,582
Dec 8, 2025 – Dec 12, 2025	$198.82	$201.49	$196.46	$200.40	17,771,142
Dec 15, 2025 – Dec 19, 2025	$202.46	$209.50	$200.09	$206.03	25,290,253
Dec 22, 2025 – Dec 26, 2025	$205.18	$206.70	$201.49	$204.23	9,288,711
Dec 29, 2025 – Jan 2, 2026	$204.21	$204.47	$200.07	$202.69	8,729,865
Jan 5, 2026 – Jan 9, 2026	$202.61	$216.00	$201.70	$214.59	22,730,011
Jan 12, 2026 – Jan 16, 2026	$214.30	$228.30	$211.76	$227.02	26,853,230
Jan 19, 2026 – Jan 23, 2026	$224.23	$231.21	$221.65	$229.16	21,025,343
Jan 26, 2026 – Jan 30, 2026	$229.06	$237.57	$223.71	$235.43	24,787,758
Feb 2, 2026 – Feb 6, 2026	$234.11	$247.39	$232.91	$246.67	22,867,791
Feb 9, 2026 – Feb 13, 2026	$245.66	$254.17	$245.24	$249.77	21,886,639
Feb 16, 2026 – Feb 20, 2026	$248.01	$253.26	$247.43	$252.45	11,055,164
Feb 23, 2026 – Feb 27, 2026	$252.21	$254.56	$248.16	$253.31	14,653,673
Mar 2, 2026 – Mar 6, 2026	$252.39	$258.09	$243.46	$244.68	21,875,960
Mar 9, 2026 – Mar 13, 2026	$243.48	$255.05	$240.00	$243.86	18,541,475
Mar 16, 2026 – Mar 20, 2026	$244.38	$245.74	$228.60	$230.34	20,773,141
Mar 23, 2026 – Mar 27, 2026	$233.93	$237.78	$229.38	$232.03	18,715,870
Mar 30, 2026 – Apr 2, 2026	$234.81	$239.70	$230.99	$238.61	12,892,751
Apr 6, 2026 – Apr 10, 2026	$237.14	$246.28	$230.28	$244.42	15,032,499
Apr 13, 2026 – Apr 17, 2026	$242.76	$245.89	$238.07	$242.87	15,565,794
Apr 20, 2026 – Apr 24, 2026	$242.64	$242.93	$216.13	$221.68	24,037,640
Apr 27, 2026 – May 1, 2026	$221.88	$224.16	$216.61	$220.98	18,146,821
May 4, 2026 – May 8, 2026	$220.37	$226.97	$216.86	$221.63	16,285,113
May 11, 2026 – May 15, 2026	$223.87	$229.86	$221.15	$222.97	18,346,198
May 18, 2026 – May 22, 2026	$223.88	$239.44	$222.74	$238.32	23,630,400
May 25, 2026 – May 29, 2026	$243.77	$250.89	$238.73	$248.71	20,018,065
Jun 1, 2026 – Jun 5, 2026	$244.68	$249.92	$222.72	$223.73	26,290,951
Jun 8, 2026 – Jun 12, 2026	$223.55	$235.81	$214.90	$230.36	23,106,260
Jun 15, 2026 – Jun 18, 2026	$237.36	$245.41	$235.32	$239.46	23,977,856
Jun 22, 2026 – Jun 26, 2026	$240.26	$248.20	$230.71	$242.81	36,485,583
Jun 29, 2026 – Jul 2, 2026	$239.93	$251.25	$218.67	$229.17	25,647,300
Jul 6, 2026 – Jul 10, 2026	$228.46	$233.94	$217.45	$225.74	21,953,200
Jul 13, 2026 – Jul 17, 2026	$225.27	$229.78	$219.73	$224.35	14,294,600
Jul 20, 2026 – Jul 24, 2026	$224.33	$249.52	$222.92	$242.42	19,447,000
Jul 27, 2026 – Jul 31, 2026	$243.77	$251.25	$236.65	$242.32	16,501,400
Aug 3, 2026 – Aug 7, 2026	$244.74	$250.41	$238.76	$245.47	16,956,700
Aug 10, 2026 – Aug 14, 2026	$245.02	$245.51	$227.88	$233.96	15,991,200
Aug 17, 2026 – Aug 21, 2026	$232.31	$232.77	$215.78	$215.90	13,320,500
Aug 24, 2026 – Aug 28, 2026	$216.01	$221.45	$213.10	$217.43	12,521,900
Aug 31, 2026 – Sep 4, 2026	$214.74	$215.54	$204.81	$209.61	15,526,600
Sep 7, 2026 – Sep 11, 2026	$209.00	$209.79	$201.08	$202.36	9,156,700
Sep 14, 2026 – Sep 18, 2026	$199.30	$210.59	$196.98	$206.46	22,447,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Honeywell International Inc. (HON) 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 Honeywell International Inc.

Honeywell International Inc. functions as a global leader in diversified technology and manufacturing. Its Aerospace division furnishes a comprehensive array of products and services for the aviation and space industries. This includes crucial components like auxiliary power units, propulsion systems, integrated avionics, environmental control mechanisms, and electrical power solutions. The segment also supplies engine controls, flight safety systems, communication and navigation hardware, and advanced data and software applications. Additionally, it provides radar, surveillance systems, aircraft lighting, sophisticated instruments, satellite and space components, and aircraft wheels and brakes. Essential support services cover spare parts, repairs, overhauls, maintenance, thermal systems, and wireless connectivity management. The Honeywell Building Technologies unit focuses on creating smarter, safer, and more efficient structures. It develops software for optimizing and controlling building functions, alongside sensors, switches, control systems, and instrumentation for energy management. Offerings extend to access control systems, video surveillance, fire detection products, and the installation, upkeep, and upgrading of these systems. Within its Performance Materials and Technologies division, the company delivers solutions for automation control, instrumentation, and associated software and services. It also provides catalysts, adsorbents, specialized equipment, and consulting expertise. This segment supplies materials essential for manufacturing diverse end products, such as bullet-resistant armor, nylon, computer chips, and pharmaceutical packaging. Furthermore, it produces environmentally friendly materials with reduced and low global-warming potential, utilizing hydrofluoro-olefin technology. The Safety and Productivity Solutions group equips workers and industries with a wide range of products. These comprise personal protective equipment, apparel, gear, and footwear, alongside advanced gas detection technology. It offers cloud-based notification and emergency messaging systems, mobile devices and software, and solutions for supply chain and warehouse automation, including both equipment and software. Custom-engineered sensors, switches, and controls, as well as data and asset management productivity software solutions, also fall under this division. Established in 1906, Honeywell is headquartered in Charlotte, North Carolina.

CEO: Vimal Kapur
Employees: 101K
Beta: 0.90

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 Honeywell International Inc.

Peer comparison