US · ITW

Illinois Tool Works Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Glenview, IL, US
Website: itw.com

Price · as of 2026-09-18

$269.42

Market cap 76.91B

Price history

Weekly OHLC price history for ITW, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$17.08	$18.46	$16.96	$18.42	16,653,200
Jan 10, 2000 – Jan 14, 2000	$18.46	$19.48	$18.30	$19.06	8,809,800
Jan 17, 2000 – Jan 21, 2000	$18.71	$18.76	$17.54	$17.63	5,869,800
Jan 24, 2000 – Jan 28, 2000	$17.72	$17.72	$16.23	$16.23	7,763,200
Jan 31, 2000 – Feb 4, 2000	$16.38	$17.43	$16.08	$17.03	7,185,000
Feb 7, 2000 – Feb 11, 2000	$16.99	$17.31	$15.46	$15.72	6,178,400
Feb 14, 2000 – Feb 18, 2000	$15.72	$16.85	$15.32	$15.90	8,026,200
Feb 21, 2000 – Feb 25, 2000	$16.20	$16.82	$14.65	$14.89	6,339,400
Feb 28, 2000 – Mar 3, 2000	$14.43	$15.81	$14.42	$15.56	8,413,800
Mar 6, 2000 – Mar 10, 2000	$15.78	$15.92	$14.72	$15.35	7,009,000
Mar 13, 2000 – Mar 17, 2000	$14.96	$18.53	$14.68	$18.30	10,001,800
Mar 20, 2000 – Mar 24, 2000	$18.23	$18.25	$16.53	$16.82	7,546,800
Mar 27, 2000 – Mar 31, 2000	$16.66	$17.08	$15.65	$15.65	8,954,200
Apr 3, 2000 – Apr 7, 2000	$15.86	$17.38	$15.86	$16.50	6,604,400
Apr 10, 2000 – Apr 14, 2000	$16.48	$18.27	$16.36	$16.75	7,106,000
Apr 17, 2000 – Apr 20, 2000	$16.78	$17.35	$16.50	$17.12	5,386,600
Apr 24, 2000 – Apr 28, 2000	$17.05	$18.41	$16.99	$18.15	6,420,200
May 1, 2000 – May 5, 2000	$18.07	$18.39	$17.08	$18.00	5,534,400
May 8, 2000 – May 12, 2000	$17.99	$18.30	$17.42	$17.81	4,338,400
May 15, 2000 – May 19, 2000	$17.81	$18.52	$17.60	$17.81	3,848,800
May 22, 2000 – May 26, 2000	$17.86	$18.39	$16.87	$16.89	5,676,000
May 29, 2000 – Jun 2, 2000	$17.01	$17.17	$16.18	$16.69	5,356,400
Jun 5, 2000 – Jun 9, 2000	$16.69	$16.85	$16.00	$16.57	4,958,200
Jun 12, 2000 – Jun 16, 2000	$16.50	$16.99	$15.97	$16.58	5,352,600
Jun 19, 2000 – Jun 23, 2000	$16.64	$17.10	$15.37	$15.72	9,440,800
Jun 26, 2000 – Jun 30, 2000	$15.72	$16.55	$15.35	$16.20	6,625,800
Jul 3, 2000 – Jul 7, 2000	$16.20	$16.76	$16.14	$16.32	3,893,200
Jul 10, 2000 – Jul 14, 2000	$16.20	$16.98	$15.79	$16.98	6,750,400
Jul 17, 2000 – Jul 21, 2000	$16.98	$17.03	$15.63	$15.68	7,872,400
Jul 24, 2000 – Jul 28, 2000	$15.75	$16.76	$15.57	$16.05	5,769,200
Jul 31, 2000 – Aug 4, 2000	$16.05	$16.64	$15.66	$15.82	5,415,000
Aug 7, 2000 – Aug 11, 2000	$15.79	$16.91	$15.70	$16.84	5,146,800
Aug 14, 2000 – Aug 18, 2000	$16.89	$16.91	$16.41	$16.59	4,365,200
Aug 21, 2000 – Aug 25, 2000	$16.59	$16.73	$15.88	$16.32	4,507,000
Aug 28, 2000 – Sep 1, 2000	$16.27	$16.37	$15.84	$15.86	4,368,400
Sep 4, 2000 – Sep 8, 2000	$15.86	$16.46	$15.65	$15.68	5,354,000
Sep 11, 2000 – Sep 15, 2000	$15.72	$16.55	$15.54	$15.81	9,410,000
Sep 18, 2000 – Sep 22, 2000	$15.77	$15.77	$14.49	$15.27	13,185,800
Sep 25, 2000 – Sep 29, 2000	$15.27	$16.17	$14.79	$15.94	7,514,000
Oct 2, 2000 – Oct 6, 2000	$15.90	$17.27	$15.58	$17.15	10,255,400
Oct 9, 2000 – Oct 13, 2000	$17.15	$17.61	$16.29	$16.67	9,182,400
Oct 16, 2000 – Oct 20, 2000	$16.60	$16.88	$15.31	$15.40	12,566,000
Oct 23, 2000 – Oct 27, 2000	$15.40	$15.51	$14.12	$14.56	17,841,000
Oct 30, 2000 – Nov 3, 2000	$14.55	$16.26	$14.55	$15.67	15,124,000
Nov 6, 2000 – Nov 10, 2000	$15.90	$16.90	$15.81	$16.70	9,735,200
Nov 13, 2000 – Nov 17, 2000	$16.54	$16.79	$15.83	$15.86	9,136,600
Nov 20, 2000 – Nov 24, 2000	$15.94	$16.29	$15.51	$15.94	6,136,200
Nov 27, 2000 – Dec 1, 2000	$15.90	$16.33	$15.60	$15.99	10,051,000
Dec 4, 2000 – Dec 8, 2000	$16.06	$17.50	$15.97	$16.88	9,117,200
Dec 11, 2000 – Dec 15, 2000	$16.85	$17.52	$15.47	$16.13	12,588,600
Dec 18, 2000 – Dec 22, 2000	$16.19	$16.93	$15.63	$16.52	9,865,800
Dec 25, 2000 – Dec 29, 2000	$16.45	$17.51	$16.11	$17.05	5,041,000
Jan 1, 2001 – Jan 5, 2001	$17.06	$18.28	$16.64	$18.10	7,748,400
Jan 8, 2001 – Jan 12, 2001	$18.03	$18.30	$17.05	$17.24	11,875,600
Jan 15, 2001 – Jan 19, 2001	$17.31	$18.28	$17.17	$17.71	9,150,200
Jan 22, 2001 – Jan 26, 2001	$17.57	$18.60	$17.31	$18.53	8,171,000
Jan 29, 2001 – Feb 2, 2001	$18.53	$19.20	$17.40	$18.59	12,213,800
Feb 5, 2001 – Feb 9, 2001	$18.53	$18.73	$18.24	$18.27	8,047,400
Feb 12, 2001 – Feb 16, 2001	$18.20	$18.87	$18.14	$18.29	8,996,200
Feb 19, 2001 – Feb 23, 2001	$18.26	$18.35	$17.64	$17.84	5,947,600
Feb 26, 2001 – Mar 2, 2001	$17.77	$17.97	$17.13	$17.64	11,600,000
Mar 5, 2001 – Mar 9, 2001	$17.70	$19.37	$17.60	$18.49	10,706,600
Mar 12, 2001 – Mar 16, 2001	$18.54	$18.60	$16.69	$17.11	11,472,400
Mar 19, 2001 – Mar 23, 2001	$16.54	$17.08	$15.89	$16.45	15,197,000
Mar 26, 2001 – Mar 30, 2001	$16.45	$17.17	$15.69	$16.32	11,453,200
Apr 2, 2001 – Apr 6, 2001	$16.37	$17.26	$15.65	$16.93	12,049,200
Apr 9, 2001 – Apr 12, 2001	$17.03	$17.44	$16.67	$17.29	8,790,400
Apr 16, 2001 – Apr 20, 2001	$17.46	$18.70	$17.18	$17.86	10,040,800
Apr 23, 2001 – Apr 27, 2001	$17.80	$18.45	$17.31	$18.34	6,035,000
Apr 30, 2001 – May 4, 2001	$18.35	$18.48	$17.74	$18.41	4,678,000
May 7, 2001 – May 11, 2001	$18.38	$18.95	$18.09	$18.72	8,270,000
May 14, 2001 – May 18, 2001	$18.71	$20.67	$18.61	$20.13	11,853,600
May 21, 2001 – May 25, 2001	$20.20	$20.35	$19.48	$19.81	8,130,600
May 28, 2001 – Jun 1, 2001	$19.88	$19.89	$19.50	$19.66	4,782,600
Jun 4, 2001 – Jun 8, 2001	$19.79	$20.10	$19.42	$19.52	6,352,200
Jun 11, 2001 – Jun 15, 2001	$19.47	$19.47	$18.69	$19.28	8,588,200
Jun 18, 2001 – Jun 22, 2001	$19.24	$19.38	$18.61	$18.91	7,379,600
Jun 25, 2001 – Jun 29, 2001	$18.98	$19.07	$18.21	$18.23	9,977,600
Jul 2, 2001 – Jul 6, 2001	$18.31	$19.26	$18.17	$18.55	5,868,200
Jul 9, 2001 – Jul 13, 2001	$18.41	$18.91	$17.86	$18.87	7,802,000
Jul 16, 2001 – Jul 20, 2001	$18.94	$19.18	$18.22	$18.55	8,476,000
Jul 23, 2001 – Jul 27, 2001	$18.54	$18.55	$17.72	$18.15	5,512,200
Jul 30, 2001 – Aug 3, 2001	$18.26	$18.69	$17.57	$18.16	5,905,000
Aug 6, 2001 – Aug 10, 2001	$18.23	$18.26	$17.41	$18.12	7,107,400
Aug 13, 2001 – Aug 17, 2001	$18.06	$18.38	$17.83	$18.11	5,716,200
Aug 20, 2001 – Aug 24, 2001	$18.25	$18.58	$18.03	$18.48	4,392,000
Aug 27, 2001 – Aug 31, 2001	$18.44	$18.64	$17.52	$18.01	7,386,800
Sep 3, 2001 – Sep 7, 2001	$17.89	$18.29	$17.25	$17.26	7,953,600
Sep 10, 2001 – Sep 10, 2001	$17.08	$17.37	$17.01	$17.34	3,490,600
Sep 17, 2001 – Sep 21, 2001	$16.33	$16.34	$14.16	$14.16	19,828,000
Sep 24, 2001 – Sep 28, 2001	$14.49	$15.76	$14.30	$15.65	16,965,200
Oct 1, 2001 – Oct 5, 2001	$15.62	$16.08	$15.26	$15.76	12,849,400
Oct 8, 2001 – Oct 12, 2001	$15.79	$17.36	$15.48	$17.01	14,323,200
Oct 15, 2001 – Oct 19, 2001	$16.93	$17.47	$16.08	$16.36	10,774,000
Oct 22, 2001 – Oct 26, 2001	$16.47	$17.81	$16.37	$17.66	8,194,600
Oct 29, 2001 – Nov 2, 2001	$17.56	$17.59	$16.36	$16.78	6,005,400
Nov 5, 2001 – Nov 9, 2001	$17.27	$18.19	$17.17	$17.64	6,049,200
Nov 12, 2001 – Nov 16, 2001	$17.57	$18.80	$17.27	$18.28	11,631,000
Nov 19, 2001 – Nov 23, 2001	$18.60	$18.63	$17.66	$18.02	6,602,600
Nov 26, 2001 – Nov 30, 2001	$18.05	$18.08	$17.54	$17.75	9,144,000
Dec 3, 2001 – Dec 7, 2001	$17.79	$18.95	$17.51	$18.51	10,822,000
Dec 10, 2001 – Dec 14, 2001	$18.51	$18.80	$17.89	$18.08	11,224,400
Dec 17, 2001 – Dec 21, 2001	$18.43	$19.72	$18.17	$19.54	14,175,000
Dec 24, 2001 – Dec 28, 2001	$19.52	$20.14	$19.52	$19.80	5,388,800
Dec 31, 2001 – Jan 4, 2002	$19.80	$20.27	$19.40	$20.08	6,953,600
Jan 7, 2002 – Jan 11, 2002	$20.11	$20.19	$19.30	$19.42	9,036,600
Jan 14, 2002 – Jan 18, 2002	$19.31	$19.46	$18.43	$18.97	8,972,400
Jan 21, 2002 – Jan 25, 2002	$19.00	$20.04	$18.74	$19.89	7,789,000
Jan 28, 2002 – Feb 1, 2002	$20.05	$20.89	$19.74	$20.20	17,457,800
Feb 4, 2002 – Feb 8, 2002	$20.14	$20.43	$19.51	$20.18	11,609,600
Feb 11, 2002 – Feb 15, 2002	$20.27	$20.95	$20.23	$20.83	9,694,400
Feb 18, 2002 – Feb 22, 2002	$20.54	$22.11	$20.49	$21.97	13,288,400
Feb 25, 2002 – Mar 1, 2002	$21.87	$22.14	$21.18	$21.55	14,853,800
Mar 4, 2002 – Mar 8, 2002	$21.58	$22.58	$21.51	$22.22	12,835,600
Mar 11, 2002 – Mar 15, 2002	$22.29	$22.40	$21.84	$22.03	11,446,800
Mar 18, 2002 – Mar 22, 2002	$22.01	$22.14	$20.89	$21.20	14,245,200
Mar 25, 2002 – Mar 28, 2002	$21.15	$21.54	$20.81	$21.06	8,638,600
Apr 1, 2002 – Apr 5, 2002	$20.87	$21.36	$20.56	$21.29	12,935,200
Apr 8, 2002 – Apr 12, 2002	$21.13	$22.28	$20.93	$21.73	11,544,600
Apr 15, 2002 – Apr 19, 2002	$21.75	$22.12	$21.45	$21.52	9,145,000
Apr 22, 2002 – Apr 26, 2002	$21.62	$21.67	$20.51	$21.03	10,624,600
Apr 29, 2002 – May 3, 2002	$21.03	$21.35	$20.18	$21.30	10,510,400
May 6, 2002 – May 10, 2002	$21.10	$21.18	$20.31	$20.42	8,151,800
May 13, 2002 – May 17, 2002	$20.43	$21.61	$20.33	$21.24	10,254,000
May 20, 2002 – May 24, 2002	$21.25	$21.28	$20.26	$21.03	8,661,800
May 27, 2002 – May 31, 2002	$21.07	$21.07	$20.07	$20.67	6,375,800
Jun 3, 2002 – Jun 7, 2002	$20.67	$20.72	$19.42	$19.71	10,488,000
Jun 10, 2002 – Jun 14, 2002	$19.71	$20.26	$19.27	$19.73	8,954,200
Jun 17, 2002 – Jun 21, 2002	$20.01	$20.58	$19.73	$19.94	12,002,400
Jun 24, 2002 – Jun 28, 2002	$19.72	$20.48	$19.38	$19.95	11,302,200
Jul 1, 2002 – Jul 5, 2002	$20.06	$20.28	$18.88	$20.03	8,848,400
Jul 8, 2002 – Jul 12, 2002	$20.03	$20.30	$18.53	$19.03	13,435,800
Jul 15, 2002 – Jul 19, 2002	$19.03	$19.03	$17.10	$17.17	14,193,000
Jul 22, 2002 – Jul 26, 2002	$17.17	$18.24	$16.36	$18.23	13,969,000
Jul 29, 2002 – Aug 2, 2002	$18.43	$19.57	$17.59	$17.87	12,183,000
Aug 5, 2002 – Aug 9, 2002	$17.75	$19.38	$17.55	$19.27	9,666,600
Aug 12, 2002 – Aug 16, 2002	$18.91	$19.60	$18.32	$19.19	9,701,000
Aug 19, 2002 – Aug 23, 2002	$19.13	$20.24	$19.10	$19.68	8,265,400
Aug 26, 2002 – Aug 30, 2002	$19.83	$20.43	$19.43	$20.01	9,267,200
Sep 2, 2002 – Sep 6, 2002	$19.71	$19.74	$18.86	$19.15	8,410,200
Sep 9, 2002 – Sep 13, 2002	$18.95	$19.53	$18.31	$18.48	10,401,400
Sep 16, 2002 – Sep 20, 2002	$18.02	$18.05	$16.69	$17.59	18,193,000
Sep 23, 2002 – Sep 27, 2002	$17.29	$17.91	$16.67	$17.50	13,000,400
Sep 30, 2002 – Oct 4, 2002	$17.50	$18.04	$16.71	$17.14	13,391,600
Oct 7, 2002 – Oct 11, 2002	$17.18	$17.90	$16.13	$17.63	13,921,600
Oct 14, 2002 – Oct 18, 2002	$17.42	$18.37	$17.10	$18.05	17,039,400
Oct 21, 2002 – Oct 25, 2002	$18.04	$18.81	$17.83	$18.35	9,787,400
Oct 28, 2002 – Nov 1, 2002	$18.66	$18.66	$17.44	$18.33	8,505,200
Nov 4, 2002 – Nov 8, 2002	$18.51	$19.05	$18.26	$18.50	9,070,000
Nov 11, 2002 – Nov 15, 2002	$18.32	$19.19	$17.99	$19.16	9,711,200
Nov 18, 2002 – Nov 22, 2002	$19.32	$19.52	$18.53	$19.36	8,978,200
Nov 25, 2002 – Nov 29, 2002	$19.32	$20.14	$18.65	$19.93	7,696,400
Dec 2, 2002 – Dec 6, 2002	$20.23	$20.44	$19.28	$19.91	11,814,200
Dec 9, 2002 – Dec 13, 2002	$19.91	$19.91	$19.05	$19.05	8,057,400
Dec 16, 2002 – Dec 20, 2002	$19.10	$19.67	$18.83	$19.31	9,418,000
Dec 23, 2002 – Dec 27, 2002	$19.31	$19.59	$18.88	$18.91	3,297,000
Dec 30, 2002 – Jan 3, 2003	$18.88	$19.95	$18.69	$19.63	5,758,200
Jan 6, 2003 – Jan 10, 2003	$19.69	$20.01	$19.06	$19.33	10,285,200
Jan 13, 2003 – Jan 17, 2003	$19.40	$19.55	$18.60	$18.86	7,901,200
Jan 20, 2003 – Jan 24, 2003	$19.08	$19.08	$18.03	$18.47	8,865,400
Jan 27, 2003 – Jan 31, 2003	$18.47	$18.68	$17.50	$17.89	14,488,400
Feb 3, 2003 – Feb 7, 2003	$17.92	$18.53	$17.25	$17.35	12,051,200
Feb 10, 2003 – Feb 14, 2003	$17.35	$17.66	$16.67	$17.07	14,421,400
Feb 17, 2003 – Feb 21, 2003	$17.30	$17.66	$17.04	$17.53	7,054,000
Feb 24, 2003 – Feb 28, 2003	$17.35	$17.72	$16.77	$17.52	9,558,600
Mar 3, 2003 – Mar 7, 2003	$17.65	$17.77	$16.71	$17.27	10,098,800
Mar 10, 2003 – Mar 14, 2003	$17.27	$17.27	$16.05	$16.76	14,155,600
Mar 17, 2003 – Mar 21, 2003	$16.80	$18.47	$16.77	$18.41	15,524,400
Mar 24, 2003 – Mar 28, 2003	$18.02	$18.16	$17.17	$17.21	12,179,600
Mar 31, 2003 – Apr 4, 2003	$16.98	$18.53	$16.70	$18.23	15,459,400
Apr 7, 2003 – Apr 11, 2003	$18.82	$19.02	$17.94	$18.32	11,113,200
Apr 14, 2003 – Apr 17, 2003	$18.32	$18.95	$18.19	$18.73	12,449,800
Apr 21, 2003 – Apr 25, 2003	$18.73	$19.04	$18.44	$18.49	8,976,400
Apr 28, 2003 – May 2, 2003	$18.65	$19.19	$18.42	$19.05	11,507,800
May 5, 2003 – May 9, 2003	$19.03	$19.34	$18.71	$19.13	8,624,800
May 12, 2003 – May 16, 2003	$19.13	$19.61	$19.02	$19.38	9,610,200
May 19, 2003 – May 23, 2003	$19.30	$19.31	$18.37	$18.48	10,290,400
May 26, 2003 – May 30, 2003	$18.40	$18.86	$17.99	$18.32	11,839,600
Jun 2, 2003 – Jun 6, 2003	$18.45	$19.74	$18.41	$19.28	15,136,600
Jun 9, 2003 – Jun 13, 2003	$19.18	$20.04	$18.97	$19.49	10,505,600
Jun 16, 2003 – Jun 20, 2003	$19.62	$20.16	$19.49	$19.64	12,198,600
Jun 23, 2003 – Jun 27, 2003	$19.64	$19.88	$19.38	$19.47	11,851,800
Jun 30, 2003 – Jul 3, 2003	$19.54	$19.70	$19.00	$19.44	8,881,800
Jul 7, 2003 – Jul 11, 2003	$19.57	$19.97	$19.26	$19.56	6,658,600
Jul 14, 2003 – Jul 18, 2003	$19.67	$20.02	$19.23	$20.01	12,486,600
Jul 21, 2003 – Jul 25, 2003	$20.10	$20.24	$19.47	$20.17	13,445,800
Jul 28, 2003 – Aug 1, 2003	$20.10	$20.93	$19.90	$20.55	12,751,800
Aug 4, 2003 – Aug 8, 2003	$20.50	$20.64	$20.02	$20.25	8,006,200
Aug 11, 2003 – Aug 15, 2003	$20.25	$21.25	$20.18	$21.13	7,607,400
Aug 18, 2003 – Aug 22, 2003	$21.13	$21.62	$21.12	$21.21	7,649,000
Aug 25, 2003 – Aug 29, 2003	$21.20	$21.44	$20.89	$21.42	8,284,800
Sep 1, 2003 – Sep 5, 2003	$21.41	$21.93	$21.30	$21.48	6,141,800
Sep 8, 2003 – Sep 12, 2003	$21.51	$21.83	$20.79	$21.16	8,056,200
Sep 15, 2003 – Sep 19, 2003	$21.16	$21.60	$20.96	$21.37	8,194,800
Sep 22, 2003 – Sep 26, 2003	$21.13	$21.15	$20.01	$20.08	8,806,800
Sep 29, 2003 – Oct 3, 2003	$20.08	$20.91	$19.59	$20.55	13,858,600
Oct 6, 2003 – Oct 10, 2003	$20.55	$20.90	$20.37	$20.86	8,392,400
Oct 13, 2003 – Oct 17, 2003	$20.90	$21.45	$20.90	$21.26	11,618,400
Oct 20, 2003 – Oct 24, 2003	$21.26	$21.68	$20.90	$21.08	7,339,600
Oct 27, 2003 – Oct 31, 2003	$21.11	$21.92	$20.87	$21.87	11,330,800
Nov 3, 2003 – Nov 7, 2003	$22.00	$22.56	$21.95	$22.42	8,667,400
Nov 10, 2003 – Nov 14, 2003	$22.42	$22.82	$21.95	$22.56	9,627,000
Nov 17, 2003 – Nov 21, 2003	$22.56	$22.57	$21.95	$22.08	8,390,200
Nov 24, 2003 – Nov 28, 2003	$22.08	$23.29	$22.08	$23.22	7,195,400
Dec 1, 2003 – Dec 5, 2003	$23.20	$24.34	$23.20	$24.17	12,236,600
Dec 8, 2003 – Dec 12, 2003	$24.11	$24.75	$23.97	$24.22	11,518,000
Dec 15, 2003 – Dec 19, 2003	$24.53	$24.93	$24.08	$24.63	10,806,600
Dec 22, 2003 – Dec 26, 2003	$24.71	$25.18	$24.69	$24.88	3,691,200
Dec 29, 2003 – Jan 2, 2004	$25.08	$25.12	$24.57	$24.64	5,305,400
Jan 5, 2004 – Jan 9, 2004	$24.69	$25.11	$24.49	$24.55	7,822,000
Jan 12, 2004 – Jan 16, 2004	$24.59	$25.35	$24.57	$25.21	6,514,000
Jan 19, 2004 – Jan 23, 2004	$25.09	$25.09	$24.09	$24.49	9,615,400
Jan 26, 2004 – Jan 30, 2004	$24.46	$24.54	$22.75	$23.29	13,060,600
Feb 2, 2004 – Feb 6, 2004	$23.49	$23.74	$22.89	$23.66	11,673,000
Feb 9, 2004 – Feb 13, 2004	$23.59	$24.03	$23.26	$23.51	8,258,000
Feb 16, 2004 – Feb 20, 2004	$23.57	$23.90	$23.09	$23.67	7,238,400
Feb 23, 2004 – Feb 27, 2004	$23.69	$23.86	$23.24	$23.71	10,469,000
Mar 1, 2004 – Mar 5, 2004	$23.86	$24.00	$23.31	$23.47	8,487,800
Mar 8, 2004 – Mar 12, 2004	$23.33	$23.40	$21.74	$22.57	16,033,400
Mar 15, 2004 – Mar 19, 2004	$22.77	$23.37	$22.28	$23.00	14,824,400
Mar 22, 2004 – Mar 26, 2004	$22.89	$23.22	$22.22	$23.02	10,856,200
Mar 29, 2004 – Apr 2, 2004	$23.25	$23.86	$23.17	$23.83	9,906,600
Apr 5, 2004 – Apr 8, 2004	$23.89	$24.43	$23.78	$24.12	7,771,600
Apr 12, 2004 – Apr 16, 2004	$24.29	$24.93	$23.80	$24.88	10,873,800
Apr 19, 2004 – Apr 23, 2004	$24.84	$26.74	$24.84	$26.35	21,334,800
Apr 26, 2004 – Apr 30, 2004	$26.17	$26.68	$25.63	$25.79	13,497,800
May 3, 2004 – May 7, 2004	$25.96	$26.47	$25.55	$25.72	11,886,400
May 10, 2004 – May 14, 2004	$25.60	$25.81	$24.86	$25.62	15,309,000
May 17, 2004 – May 21, 2004	$25.42	$26.12	$25.02	$26.10	11,717,200
May 24, 2004 – May 28, 2004	$26.23	$27.06	$26.23	$26.89	19,490,200
May 31, 2004 – Jun 4, 2004	$26.92	$27.96	$26.89	$27.61	11,927,200
Jun 7, 2004 – Jun 10, 2004	$27.68	$28.45	$27.68	$28.22	11,451,600
Jun 14, 2004 – Jun 18, 2004	$28.00	$28.06	$27.27	$27.75	15,015,400
Jun 21, 2004 – Jun 25, 2004	$27.70	$28.85	$27.60	$28.58	11,723,200
Jun 28, 2004 – Jul 2, 2004	$28.94	$29.00	$27.99	$28.08	12,320,600
Jul 5, 2004 – Jul 9, 2004	$27.98	$28.16	$27.35	$28.02	8,703,000
Jul 12, 2004 – Jul 16, 2004	$28.02	$28.23	$27.64	$28.10	9,033,800
Jul 19, 2004 – Jul 23, 2004	$28.10	$28.20	$25.85	$26.04	21,083,000
Jul 26, 2004 – Jul 30, 2004	$26.01	$27.24	$25.99	$27.14	14,372,400
Aug 2, 2004 – Aug 6, 2004	$27.14	$27.38	$26.15	$26.25	13,911,200
Aug 9, 2004 – Aug 13, 2004	$26.26	$26.95	$26.22	$26.37	10,977,000
Aug 16, 2004 – Aug 20, 2004	$26.37	$27.42	$26.24	$27.21	12,974,400
Aug 23, 2004 – Aug 27, 2004	$27.27	$27.62	$26.93	$27.60	8,871,000
Aug 30, 2004 – Sep 3, 2004	$27.60	$28.04	$27.11	$27.89	6,983,600
Sep 6, 2004 – Sep 10, 2004	$28.02	$28.10	$26.40	$26.68	12,318,200
Sep 13, 2004 – Sep 17, 2004	$26.73	$27.83	$26.26	$27.59	18,928,000
Sep 20, 2004 – Sep 24, 2004	$27.39	$27.85	$27.08	$27.38	10,462,400
Sep 27, 2004 – Oct 1, 2004	$27.35	$28.56	$27.04	$28.49	11,331,200
Oct 4, 2004 – Oct 8, 2004	$28.65	$29.06	$27.94	$28.05	11,595,800
Oct 11, 2004 – Oct 15, 2004	$28.13	$28.26	$27.03	$27.46	11,595,000
Oct 18, 2004 – Oct 22, 2004	$27.37	$27.51	$26.31	$26.80	14,803,800
Oct 25, 2004 – Oct 29, 2004	$26.65	$27.80	$26.62	$27.76	8,563,600
Nov 1, 2004 – Nov 5, 2004	$27.71	$28.83	$27.34	$28.51	12,821,400
Nov 8, 2004 – Nov 12, 2004	$28.50	$28.87	$28.22	$28.87	10,682,400
Nov 15, 2004 – Nov 19, 2004	$28.87	$29.03	$28.25	$28.54	10,164,000
Nov 22, 2004 – Nov 26, 2004	$28.60	$28.91	$28.49	$28.79	5,059,400
Nov 29, 2004 – Dec 3, 2004	$28.89	$28.96	$28.31	$28.59	11,477,600
Dec 6, 2004 – Dec 10, 2004	$28.38	$28.70	$28.03	$28.18	9,181,600
Dec 13, 2004 – Dec 17, 2004	$28.31	$28.33	$27.36	$27.58	16,331,400
Dec 20, 2004 – Dec 23, 2004	$27.58	$28.28	$27.58	$28.20	8,043,600
Dec 27, 2004 – Dec 31, 2004	$28.21	$28.34	$27.91	$27.96	5,891,400
Jan 3, 2005 – Jan 7, 2005	$28.06	$28.12	$27.17	$27.46	15,999,000
Jan 10, 2005 – Jan 14, 2005	$27.46	$27.70	$27.15	$27.64	13,931,600
Jan 17, 2005 – Jan 21, 2005	$27.64	$27.74	$26.46	$26.46	12,429,600
Jan 24, 2005 – Jan 28, 2005	$26.54	$26.81	$25.81	$26.19	16,868,200
Jan 31, 2005 – Feb 4, 2005	$26.19	$26.63	$26.03	$26.40	10,783,800
Feb 7, 2005 – Feb 11, 2005	$26.40	$27.08	$26.17	$26.85	10,194,600
Feb 14, 2005 – Feb 18, 2005	$26.92	$27.65	$26.39	$27.61	10,996,800
Feb 21, 2005 – Feb 25, 2005	$27.61	$27.61	$26.89	$27.29	9,621,000
Feb 28, 2005 – Mar 4, 2005	$27.07	$28.30	$26.95	$28.25	11,935,800
Mar 7, 2005 – Mar 11, 2005	$28.25	$28.28	$27.84	$28.08	9,657,200
Mar 14, 2005 – Mar 18, 2005	$28.08	$28.55	$27.87	$27.87	15,393,200
Mar 21, 2005 – Mar 24, 2005	$27.88	$28.06	$27.59	$27.64	8,292,400
Mar 28, 2005 – Apr 1, 2005	$27.64	$27.64	$26.78	$27.01	14,489,400
Apr 4, 2005 – Apr 8, 2005	$27.04	$27.66	$26.80	$27.36	10,839,000
Apr 11, 2005 – Apr 15, 2005	$27.32	$27.70	$25.75	$25.75	11,479,200
Apr 18, 2005 – Apr 22, 2005	$25.75	$26.94	$25.46	$25.76	16,681,800
Apr 25, 2005 – Apr 29, 2005	$25.95	$26.12	$24.86	$25.37	8,863,600
May 2, 2005 – May 6, 2005	$25.33	$25.99	$25.18	$25.79	9,790,200
May 9, 2005 – May 13, 2005	$25.77	$26.09	$24.74	$24.84	11,450,800
May 16, 2005 – May 20, 2005	$24.84	$25.98	$24.71	$25.38	8,643,000
May 23, 2005 – May 27, 2005	$25.42	$25.94	$25.39	$25.89	9,315,000
May 30, 2005 – Jun 3, 2005	$25.84	$26.06	$25.51	$25.78	7,543,200
Jun 6, 2005 – Jun 10, 2005	$25.75	$26.07	$24.16	$24.67	18,501,600
Jun 13, 2005 – Jun 17, 2005	$24.70	$25.37	$24.28	$25.26	21,720,400
Jun 20, 2005 – Jun 24, 2005	$25.20	$25.39	$24.27	$24.42	14,047,800
Jun 27, 2005 – Jul 1, 2005	$24.42	$24.77	$23.99	$24.34	12,144,200
Jul 4, 2005 – Jul 8, 2005	$24.56	$25.04	$24.07	$25.03	9,929,000
Jul 11, 2005 – Jul 15, 2005	$25.19	$25.35	$24.69	$25.21	8,217,200
Jul 18, 2005 – Jul 22, 2005	$25.12	$26.27	$25.01	$26.04	14,101,200
Jul 25, 2005 – Jul 29, 2005	$25.94	$26.58	$25.92	$26.01	12,293,400
Aug 1, 2005 – Aug 5, 2005	$26.01	$26.34	$25.95	$26.16	8,871,800
Aug 8, 2005 – Aug 12, 2005	$26.25	$26.49	$26.00	$26.39	7,684,000
Aug 15, 2005 – Aug 19, 2005	$26.32	$26.52	$25.98	$26.04	9,520,400
Aug 22, 2005 – Aug 26, 2005	$26.08	$26.12	$25.31	$25.45	9,172,800
Aug 29, 2005 – Sep 2, 2005	$25.41	$26.18	$25.06	$26.01	11,462,800
Sep 5, 2005 – Sep 9, 2005	$26.12	$26.33	$25.49	$25.70	9,161,200
Sep 12, 2005 – Sep 16, 2005	$25.53	$25.62	$24.67	$24.78	22,924,400
Sep 19, 2005 – Sep 23, 2005	$24.80	$24.80	$23.84	$24.36	16,726,400
Sep 26, 2005 – Sep 30, 2005	$24.46	$25.11	$23.88	$25.11	15,407,000
Oct 3, 2005 – Oct 7, 2005	$25.04	$25.11	$24.19	$24.40	13,074,800
Oct 10, 2005 – Oct 14, 2005	$24.43	$24.79	$24.25	$24.74	9,307,600
Oct 17, 2005 – Oct 21, 2005	$24.67	$25.26	$24.40	$24.45	12,346,400
Oct 24, 2005 – Oct 28, 2005	$24.53	$25.70	$24.41	$25.68	16,090,800
Oct 31, 2005 – Nov 4, 2005	$25.83	$25.99	$25.55	$25.64	10,464,600
Nov 7, 2005 – Nov 11, 2005	$25.72	$26.23	$25.39	$26.23	5,969,600
Nov 14, 2005 – Nov 18, 2005	$26.13	$26.84	$26.05	$26.57	9,492,200
Nov 21, 2005 – Nov 25, 2005	$26.55	$26.80	$26.34	$26.61	4,298,200
Nov 28, 2005 – Dec 2, 2005	$26.63	$27.41	$26.58	$27.35	9,360,800
Dec 5, 2005 – Dec 9, 2005	$27.23	$27.26	$26.35	$26.80	10,623,400
Dec 12, 2005 – Dec 16, 2005	$26.91	$27.61	$26.80	$27.46	9,006,000
Dec 19, 2005 – Dec 23, 2005	$27.54	$27.71	$27.14	$27.68	6,478,800
Dec 26, 2005 – Dec 30, 2005	$27.75	$27.78	$26.93	$26.93	3,671,000
Jan 2, 2006 – Jan 6, 2006	$27.12	$27.65	$26.66	$27.62	7,468,800
Jan 9, 2006 – Jan 13, 2006	$27.49	$27.81	$26.94	$27.41	7,269,200
Jan 16, 2006 – Jan 20, 2006	$27.37	$27.59	$26.36	$26.47	7,126,400
Jan 23, 2006 – Jan 27, 2006	$26.67	$27.06	$26.17	$26.84	8,981,800
Jan 30, 2006 – Feb 3, 2006	$26.85	$27.15	$25.43	$25.92	17,372,200
Feb 6, 2006 – Feb 10, 2006	$25.85	$26.16	$25.61	$26.12	10,214,000
Feb 13, 2006 – Feb 17, 2006	$26.10	$27.14	$26.02	$27.07	11,339,800
Feb 20, 2006 – Feb 24, 2006	$27.07	$27.13	$26.43	$26.50	8,268,200
Feb 27, 2006 – Mar 3, 2006	$26.49	$27.47	$26.20	$27.28	15,543,000
Mar 6, 2006 – Mar 10, 2006	$27.47	$28.05	$27.33	$28.03	14,666,800
Mar 13, 2006 – Mar 17, 2006	$28.16	$30.18	$28.12	$29.89	20,690,600
Mar 20, 2006 – Mar 24, 2006	$29.80	$30.23	$29.18	$29.75	13,882,000
Mar 27, 2006 – Mar 31, 2006	$29.77	$29.93	$29.15	$29.58	11,368,200
Apr 3, 2006 – Apr 7, 2006	$29.86	$30.16	$29.21	$29.35	13,486,200
Apr 10, 2006 – Apr 13, 2006	$29.27	$29.69	$29.03	$29.41	11,414,400
Apr 17, 2006 – Apr 21, 2006	$29.61	$32.07	$29.46	$31.53	16,946,400
Apr 24, 2006 – Apr 28, 2006	$31.45	$32.06	$31.22	$31.54	14,921,200
May 1, 2006 – May 5, 2006	$31.59	$32.56	$31.45	$32.51	12,671,200
May 8, 2006 – May 12, 2006	$32.51	$32.89	$31.57	$31.57	8,420,000
May 15, 2006 – May 19, 2006	$31.39	$31.81	$30.39	$30.70	13,570,600
May 22, 2006 – May 26, 2006	$30.63	$31.21	$30.08	$30.87	13,148,900
May 29, 2006 – Jun 2, 2006	$30.76	$31.21	$30.00	$30.76	9,082,400
Jun 5, 2006 – Jun 9, 2006	$30.62	$30.90	$28.75	$29.92	15,797,100
Jun 12, 2006 – Jun 16, 2006	$29.92	$30.22	$28.56	$29.63	13,672,300
Jun 19, 2006 – Jun 23, 2006	$29.62	$29.78	$28.83	$29.20	11,942,600
Jun 26, 2006 – Jun 30, 2006	$29.20	$29.63	$28.65	$29.38	10,827,100
Jul 3, 2006 – Jul 7, 2006	$29.66	$29.69	$28.11	$28.18	8,032,700
Jul 10, 2006 – Jul 14, 2006	$28.27	$28.82	$27.08	$27.34	11,694,800
Jul 17, 2006 – Jul 21, 2006	$27.28	$28.46	$26.12	$26.81	14,475,600
Jul 24, 2006 – Jul 28, 2006	$26.83	$28.36	$26.82	$28.24	13,170,800
Jul 31, 2006 – Aug 4, 2006	$28.27	$29.29	$27.70	$28.78	9,826,100
Aug 7, 2006 – Aug 11, 2006	$28.78	$28.87	$26.98	$27.39	8,732,400
Aug 14, 2006 – Aug 18, 2006	$27.59	$28.18	$27.27	$27.83	6,527,300
Aug 21, 2006 – Aug 25, 2006	$27.76	$27.76	$26.58	$26.92	6,405,300
Aug 28, 2006 – Sep 1, 2006	$26.91	$27.44	$26.85	$27.32	7,433,000
Sep 4, 2006 – Sep 8, 2006	$27.32	$27.53	$26.65	$27.19	10,918,100
Sep 11, 2006 – Sep 15, 2006	$27.19	$27.71	$26.84	$26.93	17,305,400
Sep 18, 2006 – Sep 22, 2006	$26.59	$27.80	$26.58	$27.26	15,198,300
Sep 25, 2006 – Sep 29, 2006	$27.37	$28.40	$26.99	$27.91	12,688,000
Oct 2, 2006 – Oct 6, 2006	$27.84	$29.93	$27.55	$29.68	15,763,300
Oct 9, 2006 – Oct 13, 2006	$29.65	$30.62	$29.45	$30.55	12,526,600
Oct 16, 2006 – Oct 20, 2006	$30.41	$31.14	$28.43	$28.80	22,323,600
Oct 23, 2006 – Oct 27, 2006	$28.79	$29.60	$28.75	$29.23	13,340,900
Oct 30, 2006 – Nov 3, 2006	$29.06	$29.99	$28.96	$29.06	16,146,800
Nov 6, 2006 – Nov 10, 2006	$29.04	$29.88	$28.91	$29.11	12,330,900
Nov 13, 2006 – Nov 17, 2006	$29.12	$29.52	$28.92	$29.25	10,326,700
Nov 20, 2006 – Nov 24, 2006	$29.74	$29.74	$28.74	$29.45	8,443,300
Nov 27, 2006 – Dec 1, 2006	$29.35	$29.55	$28.81	$29.11	10,346,300
Dec 4, 2006 – Dec 8, 2006	$29.02	$29.83	$28.75	$29.54	11,782,800
Dec 11, 2006 – Dec 15, 2006	$29.48	$29.89	$28.66	$29.09	18,227,200
Dec 18, 2006 – Dec 22, 2006	$29.21	$29.36	$28.55	$28.65	12,655,400
Dec 25, 2006 – Dec 29, 2006	$28.65	$29.18	$28.62	$28.84	5,848,400
Jan 1, 2007 – Jan 5, 2007	$28.95	$29.33	$28.47	$28.72	7,132,400
Jan 8, 2007 – Jan 12, 2007	$28.78	$29.69	$28.58	$29.69	10,102,200
Jan 15, 2007 – Jan 19, 2007	$29.72	$30.20	$29.35	$29.64	10,773,400
Jan 22, 2007 – Jan 26, 2007	$29.54	$29.89	$29.00	$29.31	16,244,000
Jan 29, 2007 – Feb 2, 2007	$29.19	$32.40	$29.10	$32.14	20,899,100
Feb 5, 2007 – Feb 9, 2007	$32.03	$32.55	$31.90	$32.05	9,505,400
Feb 12, 2007 – Feb 16, 2007	$32.00	$33.21	$32.00	$32.81	9,683,400
Feb 19, 2007 – Feb 23, 2007	$32.85	$33.50	$32.73	$32.95	5,604,600
Feb 26, 2007 – Mar 2, 2007	$32.93	$33.12	$31.67	$31.78	12,411,200
Mar 5, 2007 – Mar 9, 2007	$31.40	$32.27	$31.30	$31.77	10,791,700
Mar 12, 2007 – Mar 16, 2007	$31.70	$32.01	$30.43	$31.47	12,586,500
Mar 19, 2007 – Mar 23, 2007	$31.78	$33.10	$31.78	$33.01	11,254,200
Mar 26, 2007 – Mar 30, 2007	$32.90	$33.06	$31.97	$32.35	9,044,400
Apr 2, 2007 – Apr 5, 2007	$32.31	$32.94	$32.12	$32.80	4,666,000
Apr 9, 2007 – Apr 13, 2007	$32.91	$33.19	$32.31	$32.77	9,447,600
Apr 16, 2007 – Apr 20, 2007	$32.91	$33.58	$31.66	$32.40	17,801,500
Apr 23, 2007 – Apr 27, 2007	$32.53	$32.77	$31.86	$32.57	11,622,200
Apr 30, 2007 – May 4, 2007	$32.63	$33.29	$32.05	$33.22	9,204,500
May 7, 2007 – May 11, 2007	$33.73	$33.73	$32.45	$32.80	7,280,000
May 14, 2007 – May 18, 2007	$32.75	$33.20	$32.12	$32.24	8,516,800
May 21, 2007 – May 25, 2007	$32.04	$34.57	$32.04	$33.05	17,726,200
May 28, 2007 – Jun 1, 2007	$32.90	$33.32	$32.76	$32.96	10,795,400
Jun 4, 2007 – Jun 8, 2007	$32.75	$32.89	$32.05	$32.61	12,634,300
Jun 11, 2007 – Jun 15, 2007	$32.58	$35.16	$32.49	$34.70	17,984,800
Jun 18, 2007 – Jun 22, 2007	$34.86	$35.54	$34.31	$34.55	11,354,500
Jun 25, 2007 – Jun 29, 2007	$34.55	$35.06	$33.67	$34.10	9,656,600
Jul 2, 2007 – Jul 6, 2007	$34.37	$35.36	$34.24	$35.12	6,614,300
Jul 9, 2007 – Jul 13, 2007	$35.56	$36.57	$34.77	$36.44	9,952,800
Jul 16, 2007 – Jul 20, 2007	$36.30	$36.87	$35.33	$35.93	11,420,500
Jul 23, 2007 – Jul 27, 2007	$36.31	$36.37	$34.35	$34.39	12,753,500
Jul 30, 2007 – Aug 3, 2007	$33.91	$35.48	$33.91	$34.46	13,543,200
Aug 6, 2007 – Aug 10, 2007	$34.68	$34.97	$33.42	$34.38	14,967,700
Aug 13, 2007 – Aug 17, 2007	$34.61	$34.73	$31.83	$33.27	13,468,500
Aug 20, 2007 – Aug 24, 2007	$33.29	$36.34	$33.11	$35.86	11,228,700
Aug 27, 2007 – Aug 31, 2007	$35.72	$36.85	$35.12	$36.61	12,049,800
Sep 3, 2007 – Sep 7, 2007	$36.36	$36.97	$35.50	$35.74	8,192,300
Sep 10, 2007 – Sep 14, 2007	$35.95	$36.03	$34.64	$35.76	11,171,700
Sep 17, 2007 – Sep 21, 2007	$35.73	$36.81	$35.08	$36.41	13,411,700
Sep 24, 2007 – Sep 28, 2007	$36.37	$37.94	$35.87	$37.71	10,492,400
Oct 1, 2007 – Oct 5, 2007	$37.13	$37.88	$36.39	$37.75	9,563,100
Oct 8, 2007 – Oct 12, 2007	$37.61	$37.94	$37.32	$37.94	8,543,200
Oct 15, 2007 – Oct 19, 2007	$37.70	$37.92	$35.36	$35.59	15,931,200
Oct 22, 2007 – Oct 26, 2007	$35.25	$36.44	$35.10	$36.03	12,935,900
Oct 29, 2007 – Nov 2, 2007	$36.20	$36.58	$35.32	$35.87	10,576,200
Nov 5, 2007 – Nov 9, 2007	$35.77	$36.17	$34.75	$34.95	12,095,900
Nov 12, 2007 – Nov 16, 2007	$34.82	$35.84	$34.05	$34.43	15,214,400
Nov 19, 2007 – Nov 23, 2007	$34.27	$34.66	$33.65	$34.54	8,876,700
Nov 26, 2007 – Nov 30, 2007	$34.48	$36.05	$34.10	$35.10	14,470,500
Dec 3, 2007 – Dec 7, 2007	$35.19	$36.14	$34.16	$35.93	11,249,000
Dec 10, 2007 – Dec 14, 2007	$35.95	$36.67	$35.01	$35.35	9,751,200
Dec 17, 2007 – Dec 21, 2007	$33.60	$34.33	$32.51	$34.31	18,914,800
Dec 24, 2007 – Dec 28, 2007	$34.50	$35.11	$34.09	$34.35	7,205,700
Dec 31, 2007 – Jan 4, 2008	$34.11	$34.40	$32.03	$32.10	11,648,000
Jan 7, 2008 – Jan 11, 2008	$32.23	$32.51	$29.46	$30.46	24,411,700
Jan 14, 2008 – Jan 18, 2008	$30.64	$31.04	$29.57	$29.97	18,083,800
Jan 21, 2008 – Jan 25, 2008	$28.70	$32.47	$28.61	$31.77	20,649,000
Jan 28, 2008 – Feb 1, 2008	$31.75	$32.49	$30.85	$32.35	17,839,200
Feb 4, 2008 – Feb 8, 2008	$32.23	$32.63	$30.55	$30.83	17,003,300
Feb 11, 2008 – Feb 15, 2008	$30.71	$31.88	$30.41	$31.06	15,474,600
Feb 18, 2008 – Feb 22, 2008	$31.47	$31.63	$30.30	$30.76	11,493,100
Feb 25, 2008 – Feb 29, 2008	$30.72	$32.15	$30.60	$31.19	24,847,100
Mar 3, 2008 – Mar 7, 2008	$31.07	$31.25	$29.76	$29.96	17,765,100
Mar 10, 2008 – Mar 14, 2008	$29.92	$30.76	$29.33	$29.71	12,247,500
Mar 17, 2008 – Mar 20, 2008	$28.93	$31.51	$28.76	$30.71	14,968,900
Mar 24, 2008 – Mar 28, 2008	$31.00	$31.91	$30.51	$30.61	11,801,200
Mar 31, 2008 – Apr 4, 2008	$30.66	$32.71	$30.49	$32.49	12,701,800
Apr 7, 2008 – Apr 11, 2008	$32.79	$32.79	$31.33	$31.80	11,169,200
Apr 14, 2008 – Apr 18, 2008	$31.86	$34.25	$31.67	$33.46	20,795,400
Apr 21, 2008 – Apr 25, 2008	$33.34	$33.78	$32.66	$33.37	12,839,500
Apr 28, 2008 – May 2, 2008	$33.27	$34.60	$33.22	$33.96	13,274,600
May 5, 2008 – May 9, 2008	$33.99	$34.39	$33.24	$33.94	12,046,400
May 12, 2008 – May 16, 2008	$33.98	$35.54	$33.64	$34.93	10,906,100
May 19, 2008 – May 23, 2008	$35.01	$35.47	$33.26	$33.54	12,236,400
May 26, 2008 – May 30, 2008	$33.52	$34.52	$33.13	$34.33	12,862,300
Jun 2, 2008 – Jun 6, 2008	$34.26	$34.26	$32.06	$32.06	15,171,400
Jun 9, 2008 – Jun 13, 2008	$32.31	$32.46	$31.14	$31.78	10,822,700
Jun 16, 2008 – Jun 20, 2008	$31.63	$31.99	$30.95	$31.07	11,489,800
Jun 23, 2008 – Jun 27, 2008	$31.27	$31.27	$29.72	$29.81	19,518,200
Jun 30, 2008 – Jul 3, 2008	$29.82	$30.81	$29.68	$30.35	14,101,700
Jul 7, 2008 – Jul 11, 2008	$30.59	$30.77	$29.09	$29.32	14,916,900
Jul 14, 2008 – Jul 18, 2008	$29.61	$30.71	$28.33	$30.05	23,438,300
Jul 21, 2008 – Jul 25, 2008	$30.23	$30.85	$29.55	$29.87	13,185,000
Jul 28, 2008 – Aug 1, 2008	$29.84	$30.89	$29.56	$30.10	11,216,100
Aug 4, 2008 – Aug 8, 2008	$30.13	$32.20	$29.78	$32.15	13,008,800
Aug 11, 2008 – Aug 15, 2008	$31.89	$32.79	$31.09	$31.80	13,399,900
Aug 18, 2008 – Aug 22, 2008	$31.96	$32.12	$30.37	$31.47	11,613,800
Aug 25, 2008 – Aug 29, 2008	$31.23	$32.21	$30.69	$31.90	11,566,700
Sep 1, 2008 – Sep 5, 2008	$32.18	$32.61	$30.28	$30.80	13,311,900
Sep 8, 2008 – Sep 12, 2008	$31.44	$31.86	$30.12	$30.65	24,704,600
Sep 15, 2008 – Sep 19, 2008	$29.81	$32.24	$27.99	$31.36	29,707,800
Sep 22, 2008 – Sep 26, 2008	$31.03	$31.18	$28.30	$28.98	14,973,400
Sep 29, 2008 – Oct 3, 2008	$28.54	$28.95	$26.14	$26.14	24,246,300
Oct 6, 2008 – Oct 10, 2008	$25.33	$25.66	$20.07	$21.49	36,763,200
Oct 13, 2008 – Oct 17, 2008	$22.21	$26.60	$21.11	$22.00	27,985,700
Oct 20, 2008 – Oct 24, 2008	$22.27	$23.09	$18.63	$19.75	23,794,900
Oct 27, 2008 – Oct 31, 2008	$19.52	$22.56	$18.45	$21.62	24,970,500
Nov 3, 2008 – Nov 7, 2008	$21.75	$22.67	$20.51	$21.31	16,435,800
Nov 10, 2008 – Nov 14, 2008	$21.79	$22.08	$19.42	$20.61	19,443,200
Nov 17, 2008 – Nov 21, 2008	$20.37	$21.67	$18.59	$19.74	29,594,700
Nov 24, 2008 – Nov 28, 2008	$20.08	$22.09	$19.97	$22.09	16,992,500
Dec 1, 2008 – Dec 5, 2008	$21.51	$21.51	$19.51	$20.97	27,265,600
Dec 8, 2008 – Dec 12, 2008	$21.49	$22.35	$19.56	$20.26	28,932,000
Dec 15, 2008 – Dec 19, 2008	$20.26	$21.96	$19.95	$21.62	23,393,200
Dec 22, 2008 – Dec 26, 2008	$21.60	$22.13	$20.93	$22.08	9,400,700
Dec 29, 2008 – Jan 2, 2009	$22.27	$24.09	$21.64	$23.96	10,661,200
Jan 5, 2009 – Jan 9, 2009	$23.78	$24.48	$23.06	$23.70	21,405,100
Jan 12, 2009 – Jan 16, 2009	$23.69	$23.69	$22.06	$22.63	18,425,400
Jan 19, 2009 – Jan 23, 2009	$22.62	$22.62	$20.91	$21.59	14,927,700
Jan 26, 2009 – Jan 30, 2009	$21.54	$23.06	$21.21	$21.34	20,965,100
Feb 2, 2009 – Feb 6, 2009	$21.01	$23.70	$20.77	$23.40	22,644,500
Feb 9, 2009 – Feb 13, 2009	$23.34	$23.69	$21.88	$22.95	16,833,900
Feb 16, 2009 – Feb 20, 2009	$21.57	$21.89	$19.56	$20.06	22,646,600
Feb 23, 2009 – Feb 27, 2009	$20.21	$20.31	$18.13	$18.16	29,115,100
Mar 2, 2009 – Mar 6, 2009	$17.78	$18.95	$16.86	$17.51	39,327,800
Mar 9, 2009 – Mar 13, 2009	$17.27	$18.68	$17.07	$18.20	21,423,400
Mar 16, 2009 – Mar 20, 2009	$16.73	$19.13	$16.73	$18.12	37,339,000
Mar 23, 2009 – Mar 27, 2009	$18.56	$21.34	$17.84	$21.03	31,072,500
Mar 30, 2009 – Apr 3, 2009	$20.53	$22.04	$19.59	$21.40	24,066,500
Apr 6, 2009 – Apr 9, 2009	$21.21	$21.71	$19.91	$21.47	13,918,300
Apr 13, 2009 – Apr 17, 2009	$21.22	$22.47	$20.32	$21.25	30,317,500
Apr 20, 2009 – Apr 24, 2009	$20.94	$22.60	$20.42	$22.34	20,429,600
Apr 27, 2009 – May 1, 2009	$22.03	$22.55	$21.36	$21.97	13,828,600
May 4, 2009 – May 8, 2009	$21.95	$23.07	$21.64	$22.86	14,908,300
May 11, 2009 – May 15, 2009	$22.59	$22.87	$21.63	$21.78	24,569,100
May 18, 2009 – May 22, 2009	$21.93	$22.79	$21.45	$21.47	18,291,400
May 25, 2009 – May 29, 2009	$21.27	$22.37	$20.77	$21.30	16,480,000
Jun 1, 2009 – Jun 5, 2009	$22.28	$24.59	$22.15	$24.43	23,805,000
Jun 8, 2009 – Jun 12, 2009	$24.37	$25.34	$23.93	$25.12	14,790,200
Jun 15, 2009 – Jun 19, 2009	$24.54	$25.03	$23.34	$23.40	20,067,200
Jun 22, 2009 – Jun 26, 2009	$23.24	$25.21	$22.66	$24.91	24,530,400
Jun 29, 2009 – Jul 2, 2009	$24.97	$25.93	$24.10	$24.10	13,993,600
Jul 6, 2009 – Jul 10, 2009	$23.96	$23.98	$22.93	$23.80	16,300,700
Jul 13, 2009 – Jul 17, 2009	$23.91	$25.90	$23.74	$25.78	14,841,800
Jul 20, 2009 – Jul 24, 2009	$25.87	$27.27	$25.87	$27.24	19,891,000
Jul 27, 2009 – Jul 31, 2009	$27.21	$27.32	$26.28	$26.98	12,844,500
Aug 3, 2009 – Aug 7, 2009	$27.44	$27.50	$26.45	$27.25	13,372,800
Aug 10, 2009 – Aug 14, 2009	$27.18	$27.94	$26.28	$27.47	13,808,500
Aug 17, 2009 – Aug 21, 2009	$26.89	$28.24	$26.50	$28.13	15,011,500
Aug 24, 2009 – Aug 28, 2009	$28.29	$28.78	$27.87	$28.12	15,013,600
Aug 31, 2009 – Sep 4, 2009	$27.79	$28.23	$27.01	$27.79	11,582,500
Sep 7, 2009 – Sep 11, 2009	$27.96	$29.58	$27.54	$29.28	16,885,900
Sep 14, 2009 – Sep 18, 2009	$29.05	$29.88	$28.69	$29.52	22,639,400
Sep 21, 2009 – Sep 25, 2009	$29.20	$29.46	$27.92	$28.14	15,869,600
Sep 28, 2009 – Oct 2, 2009	$28.41	$29.15	$27.32	$27.94	19,567,800
Oct 5, 2009 – Oct 9, 2009	$28.01	$30.35	$27.69	$30.17	24,967,400
Oct 12, 2009 – Oct 16, 2009	$30.37	$30.53	$29.63	$30.38	20,116,400
Oct 19, 2009 – Oct 23, 2009	$30.49	$33.32	$30.37	$32.02	29,498,500
Oct 26, 2009 – Oct 30, 2009	$32.09	$32.41	$30.56	$30.77	17,273,300
Nov 2, 2009 – Nov 6, 2009	$30.72	$32.75	$30.53	$32.43	16,182,100
Nov 9, 2009 – Nov 13, 2009	$32.74	$33.51	$32.18	$32.83	13,539,000
Nov 16, 2009 – Nov 20, 2009	$33.31	$34.29	$32.94	$33.18	14,665,500
Nov 23, 2009 – Nov 27, 2009	$33.64	$33.83	$31.99	$32.61	7,734,800
Nov 30, 2009 – Dec 4, 2009	$32.51	$33.18	$32.01	$32.50	14,750,500
Dec 7, 2009 – Dec 11, 2009	$32.20	$32.63	$31.50	$32.16	14,567,200
Dec 14, 2009 – Dec 18, 2009	$33.13	$33.13	$31.71	$31.88	15,745,900
Dec 21, 2009 – Dec 24, 2009	$32.15	$32.23	$31.73	$32.14	7,429,600
Dec 28, 2009 – Dec 31, 2009	$32.19	$32.97	$32.03	$32.37	7,431,800
Jan 4, 2010 – Jan 8, 2010	$32.77	$33.15	$32.40	$33.12	13,263,600
Jan 11, 2010 – Jan 15, 2010	$33.33	$33.83	$32.23	$32.30	14,354,400
Jan 18, 2010 – Jan 22, 2010	$32.33	$32.83	$30.55	$30.59	15,361,200
Jan 25, 2010 – Jan 29, 2010	$30.86	$31.04	$28.59	$29.40	20,512,600
Feb 1, 2010 – Feb 5, 2010	$29.62	$29.87	$28.29	$28.77	19,747,800
Feb 8, 2010 – Feb 12, 2010	$28.81	$29.67	$28.49	$29.44	14,519,300
Feb 15, 2010 – Feb 19, 2010	$29.66	$31.78	$29.52	$31.54	13,773,200
Feb 22, 2010 – Feb 26, 2010	$31.68	$31.70	$29.88	$30.70	14,091,500
Mar 1, 2010 – Mar 5, 2010	$30.86	$32.05	$30.85	$31.88	12,059,400
Mar 8, 2010 – Mar 12, 2010	$31.97	$32.04	$30.96	$31.47	15,278,800
Mar 15, 2010 – Mar 19, 2010	$31.39	$32.34	$30.51	$31.55	22,090,000
Mar 22, 2010 – Mar 26, 2010	$31.29	$32.11	$31.24	$31.86	13,662,500
Mar 29, 2010 – Apr 1, 2010	$32.14	$32.59	$31.92	$32.37	12,194,900
Apr 5, 2010 – Apr 9, 2010	$32.41	$32.59	$31.65	$32.41	13,281,600
Apr 12, 2010 – Apr 16, 2010	$32.41	$33.74	$32.16	$33.28	22,934,200
Apr 19, 2010 – Apr 23, 2010	$33.28	$35.64	$32.83	$35.60	32,023,000
Apr 26, 2010 – Apr 30, 2010	$35.38	$35.80	$34.36	$34.70	19,563,800
May 3, 2010 – May 7, 2010	$34.92	$35.37	$30.86	$32.39	19,135,100
May 10, 2010 – May 14, 2010	$33.87	$35.00	$33.17	$33.51	19,356,100
May 17, 2010 – May 21, 2010	$33.60	$34.41	$29.93	$30.92	22,582,400
May 24, 2010 – May 28, 2010	$30.74	$31.95	$29.43	$31.52	17,381,500
May 31, 2010 – Jun 4, 2010	$31.29	$31.94	$29.92	$30.04	13,862,100
Jun 7, 2010 – Jun 11, 2010	$30.10	$30.97	$29.11	$30.93	17,915,700
Jun 14, 2010 – Jun 18, 2010	$31.10	$31.96	$30.57	$30.73	20,808,100
Jun 21, 2010 – Jun 25, 2010	$31.16	$31.79	$29.38	$29.98	25,246,400
Jun 28, 2010 – Jul 2, 2010	$30.07	$30.08	$27.85	$28.12	25,321,100
Jul 5, 2010 – Jul 9, 2010	$28.46	$29.68	$27.89	$29.63	12,948,800
Jul 12, 2010 – Jul 16, 2010	$29.59	$30.48	$29.13	$29.20	18,870,900
Jul 19, 2010 – Jul 23, 2010	$29.30	$29.65	$28.29	$29.61	32,979,200
Jul 26, 2010 – Jul 30, 2010	$29.75	$30.13	$29.09	$29.74	20,003,400
Aug 2, 2010 – Aug 6, 2010	$30.27	$31.45	$30.08	$31.19	19,239,400
Aug 9, 2010 – Aug 13, 2010	$31.27	$31.43	$29.27	$29.42	16,733,100
Aug 16, 2010 – Aug 20, 2010	$29.19	$30.15	$28.43	$28.79	22,780,000
Aug 23, 2010 – Aug 27, 2010	$28.97	$29.09	$27.58	$28.62	23,377,500
Aug 30, 2010 – Sep 3, 2010	$28.48	$30.84	$27.90	$30.77	21,822,000
Sep 6, 2010 – Sep 10, 2010	$30.67	$31.45	$30.54	$31.27	13,846,200
Sep 13, 2010 – Sep 17, 2010	$31.52	$32.29	$31.51	$31.62	37,760,300
Sep 20, 2010 – Sep 24, 2010	$31.79	$32.60	$31.12	$32.19	21,196,300
Sep 27, 2010 – Oct 1, 2010	$32.30	$32.89	$31.77	$32.55	16,377,900
Oct 4, 2010 – Oct 8, 2010	$32.52	$33.54	$31.97	$33.36	14,005,700
Oct 11, 2010 – Oct 15, 2010	$33.42	$34.09	$32.65	$33.72	17,017,000
Oct 18, 2010 – Oct 22, 2010	$33.78	$34.12	$31.39	$32.16	29,392,900
Oct 25, 2010 – Oct 29, 2010	$32.41	$32.89	$31.39	$31.46	17,479,200
Nov 1, 2010 – Nov 5, 2010	$31.72	$33.45	$31.43	$33.31	17,584,000
Nov 8, 2010 – Nov 12, 2010	$33.12	$33.60	$32.50	$32.66	16,320,700
Nov 15, 2010 – Nov 19, 2010	$32.66	$33.28	$32.12	$32.57	15,518,700
Nov 22, 2010 – Nov 26, 2010	$32.36	$32.81	$31.88	$32.46	7,520,600
Nov 29, 2010 – Dec 3, 2010	$32.27	$34.83	$31.97	$34.72	25,468,800
Dec 6, 2010 – Dec 10, 2010	$34.53	$35.23	$33.58	$35.17	24,575,100
Dec 13, 2010 – Dec 17, 2010	$35.28	$35.95	$34.95	$35.79	15,956,900
Dec 20, 2010 – Dec 23, 2010	$36.97	$37.12	$36.10	$36.82	10,690,500
Dec 27, 2010 – Dec 31, 2010	$36.78	$37.33	$36.67	$37.01	7,424,200
Jan 3, 2011 – Jan 7, 2011	$37.24	$37.87	$37.06	$37.43	13,669,200
Jan 10, 2011 – Jan 14, 2011	$37.44	$38.83	$37.15	$38.79	12,960,800
Jan 17, 2011 – Jan 21, 2011	$38.66	$39.07	$37.51	$37.92	17,837,000
Jan 24, 2011 – Jan 28, 2011	$38.10	$38.82	$37.67	$37.92	15,381,500
Jan 31, 2011 – Feb 4, 2011	$37.56	$38.05	$36.76	$37.60	20,376,200
Feb 7, 2011 – Feb 11, 2011	$37.81	$38.80	$37.71	$38.68	12,421,900
Feb 14, 2011 – Feb 18, 2011	$38.74	$38.74	$37.49	$38.05	11,770,700
Feb 21, 2011 – Feb 25, 2011	$37.69	$38.07	$36.33	$37.12	11,331,400
Feb 28, 2011 – Mar 4, 2011	$37.37	$38.35	$36.93	$38.05	12,165,700
Mar 7, 2011 – Mar 11, 2011	$38.00	$38.82	$37.40	$37.85	13,248,300
Mar 14, 2011 – Mar 18, 2011	$37.60	$37.94	$36.39	$37.43	15,923,300
Mar 21, 2011 – Mar 25, 2011	$37.96	$38.30	$37.56	$38.10	12,566,400
Mar 28, 2011 – Apr 1, 2011	$38.19	$38.22	$37.22	$37.77	16,072,900
Apr 4, 2011 – Apr 8, 2011	$37.87	$38.45	$37.51	$37.90	10,846,500
Apr 11, 2011 – Apr 15, 2011	$37.78	$38.09	$36.65	$37.18	11,768,600
Apr 18, 2011 – Apr 21, 2011	$36.78	$37.81	$36.33	$37.71	8,758,700
Apr 25, 2011 – Apr 29, 2011	$37.63	$41.01	$37.60	$40.74	20,732,400
May 2, 2011 – May 6, 2011	$40.85	$40.98	$39.84	$40.56	18,113,600
May 9, 2011 – May 13, 2011	$40.56	$40.88	$40.00	$40.42	14,657,400
May 16, 2011 – May 20, 2011	$40.30	$40.78	$39.20	$39.82	15,587,500
May 23, 2011 – May 27, 2011	$39.44	$40.03	$39.15	$39.79	13,397,200
May 30, 2011 – Jun 3, 2011	$40.18	$40.29	$38.87	$39.12	14,919,500
Jun 6, 2011 – Jun 10, 2011	$39.00	$39.19	$37.99	$38.11	14,919,000
Jun 13, 2011 – Jun 17, 2011	$38.21	$39.06	$37.68	$38.31	14,030,300
Jun 20, 2011 – Jun 24, 2011	$38.25	$39.47	$37.69	$37.91	16,239,200
Jun 27, 2011 – Jul 1, 2011	$37.94	$40.50	$37.79	$40.43	13,483,500
Jul 4, 2011 – Jul 8, 2011	$40.46	$41.60	$40.16	$41.35	11,569,500
Jul 11, 2011 – Jul 15, 2011	$40.74	$40.95	$39.66	$40.07	14,442,000
Jul 18, 2011 – Jul 22, 2011	$39.92	$40.43	$39.26	$39.99	11,977,800
Jul 25, 2011 – Jul 29, 2011	$39.70	$40.43	$34.43	$34.95	38,009,200
Aug 1, 2011 – Aug 5, 2011	$35.45	$35.94	$31.92	$32.52	35,579,000
Aug 8, 2011 – Aug 12, 2011	$31.59	$31.97	$29.26	$31.65	41,437,700
Aug 15, 2011 – Aug 19, 2011	$31.59	$32.27	$28.65	$29.03	30,378,500
Aug 22, 2011 – Aug 26, 2011	$29.73	$31.69	$29.34	$31.44	28,757,500
Aug 29, 2011 – Sep 2, 2011	$31.87	$33.18	$30.53	$30.65	19,492,500
Sep 5, 2011 – Sep 9, 2011	$29.69	$31.61	$29.60	$29.84	15,587,800
Sep 12, 2011 – Sep 16, 2011	$29.47	$32.49	$28.95	$31.86	22,717,100
Sep 19, 2011 – Sep 23, 2011	$31.28	$32.25	$29.13	$29.94	23,592,900
Sep 26, 2011 – Sep 30, 2011	$30.20	$32.33	$29.43	$29.43	18,494,000
Oct 3, 2011 – Oct 7, 2011	$29.12	$31.33	$27.68	$30.53	24,348,900
Oct 10, 2011 – Oct 14, 2011	$31.16	$33.25	$31.03	$33.18	13,918,100
Oct 17, 2011 – Oct 21, 2011	$33.06	$33.52	$31.84	$33.51	14,576,700
Oct 24, 2011 – Oct 28, 2011	$33.61	$35.14	$31.96	$34.76	22,523,900
Oct 31, 2011 – Nov 4, 2011	$34.14	$35.11	$32.75	$34.83	20,822,500
Nov 7, 2011 – Nov 11, 2011	$34.96	$35.32	$32.44	$33.20	22,801,800
Nov 14, 2011 – Nov 18, 2011	$33.07	$33.28	$31.13	$31.80	22,710,500
Nov 21, 2011 – Nov 25, 2011	$31.34	$31.43	$30.01	$30.13	9,822,000
Nov 28, 2011 – Dec 2, 2011	$31.03	$32.89	$30.56	$32.51	21,428,100
Dec 5, 2011 – Dec 9, 2011	$33.16	$33.77	$32.68	$33.35	22,848,100
Dec 12, 2011 – Dec 16, 2011	$33.00	$33.49	$32.18	$32.55	19,196,500
Dec 19, 2011 – Dec 23, 2011	$32.70	$33.87	$32.19	$33.76	14,279,800
Dec 26, 2011 – Dec 30, 2011	$33.69	$33.96	$32.99	$33.30	5,754,700
Jan 2, 2012 – Jan 6, 2012	$34.13	$34.58	$33.81	$34.07	13,072,300
Jan 9, 2012 – Jan 13, 2012	$34.20	$35.40	$33.91	$35.20	12,107,600
Jan 16, 2012 – Jan 20, 2012	$35.97	$36.99	$35.92	$36.69	18,118,500
Jan 23, 2012 – Jan 27, 2012	$36.71	$38.45	$36.44	$37.62	13,006,800
Jan 30, 2012 – Feb 3, 2012	$37.36	$39.68	$36.97	$39.64	20,784,800
Feb 6, 2012 – Feb 10, 2012	$39.29	$40.18	$39.24	$39.72	12,612,500
Feb 13, 2012 – Feb 17, 2012	$39.83	$40.57	$39.30	$40.06	11,888,300
Feb 20, 2012 – Feb 24, 2012	$40.26	$40.59	$39.78	$39.87	9,375,500
Feb 27, 2012 – Mar 2, 2012	$39.57	$40.45	$39.42	$39.57	12,497,600
Mar 5, 2012 – Mar 9, 2012	$39.60	$39.82	$38.23	$39.52	15,958,700
Mar 12, 2012 – Mar 16, 2012	$39.72	$41.35	$39.54	$41.28	13,477,200
Mar 19, 2012 – Mar 23, 2012	$41.24	$41.52	$39.68	$40.57	10,202,300
Mar 26, 2012 – Mar 30, 2012	$41.12	$41.46	$40.20	$40.98	9,973,100
Apr 2, 2012 – Apr 5, 2012	$40.81	$41.30	$40.17	$40.39	9,350,400
Apr 9, 2012 – Apr 13, 2012	$39.94	$40.70	$39.20	$39.33	14,511,200
Apr 16, 2012 – Apr 20, 2012	$39.54	$40.35	$39.24	$40.02	16,345,600
Apr 23, 2012 – Apr 27, 2012	$39.55	$41.80	$39.00	$41.69	15,067,300
Apr 30, 2012 – May 4, 2012	$41.69	$41.77	$40.22	$40.48	10,405,600
May 7, 2012 – May 11, 2012	$40.30	$41.05	$39.66	$40.45	13,879,400
May 14, 2012 – May 18, 2012	$40.08	$40.26	$38.27	$38.41	16,682,500
May 21, 2012 – May 25, 2012	$38.62	$40.68	$38.47	$40.38	17,963,100
May 28, 2012 – Jun 1, 2012	$40.65	$41.09	$39.11	$39.35	18,031,400
Jun 4, 2012 – Jun 8, 2012	$39.35	$40.52	$38.37	$40.18	20,886,700
Jun 11, 2012 – Jun 15, 2012	$40.62	$40.63	$38.45	$39.08	20,645,700
Jun 18, 2012 – Jun 22, 2012	$38.92	$40.03	$38.00	$38.50	16,441,600
Jun 25, 2012 – Jun 29, 2012	$38.07	$38.21	$36.37	$38.21	15,279,000
Jul 2, 2012 – Jul 6, 2012	$37.90	$38.36	$37.30	$37.61	11,281,000
Jul 9, 2012 – Jul 13, 2012	$37.51	$38.13	$35.45	$36.66	18,695,000
Jul 16, 2012 – Jul 20, 2012	$36.52	$38.77	$36.03	$38.50	19,228,900
Jul 23, 2012 – Jul 27, 2012	$38.04	$40.09	$36.96	$39.93	20,660,100
Jul 30, 2012 – Aug 3, 2012	$39.83	$40.24	$38.14	$40.18	13,869,400
Aug 6, 2012 – Aug 10, 2012	$40.35	$41.44	$40.14	$41.40	9,684,800
Aug 13, 2012 – Aug 17, 2012	$41.33	$43.34	$41.13	$43.34	12,546,000
Aug 20, 2012 – Aug 24, 2012	$43.15	$43.44	$42.20	$43.11	15,237,800
Aug 27, 2012 – Aug 31, 2012	$43.28	$43.67	$42.37	$42.83	12,039,900
Sep 3, 2012 – Sep 7, 2012	$42.76	$44.14	$42.02	$43.78	12,871,400
Sep 10, 2012 – Sep 14, 2012	$43.60	$44.85	$43.45	$44.15	16,506,000
Sep 17, 2012 – Sep 21, 2012	$44.08	$44.66	$43.70	$43.93	23,658,400
Sep 24, 2012 – Sep 28, 2012	$43.81	$44.02	$42.25	$43.23	13,998,600
Oct 1, 2012 – Oct 5, 2012	$43.29	$44.49	$42.57	$44.10	13,476,300
Oct 8, 2012 – Oct 12, 2012	$43.86	$43.98	$42.31	$42.57	10,529,200
Oct 15, 2012 – Oct 19, 2012	$42.56	$44.33	$42.32	$44.19	14,557,200
Oct 22, 2012 – Oct 26, 2012	$44.05	$44.90	$43.08	$43.82	13,372,900
Oct 29, 2012 – Nov 2, 2012	$44.05	$45.55	$44.03	$45.09	7,782,600
Nov 5, 2012 – Nov 9, 2012	$44.97	$46.04	$43.66	$43.94	11,805,000
Nov 12, 2012 – Nov 16, 2012	$44.06	$44.74	$42.45	$42.80	14,800,400
Nov 19, 2012 – Nov 23, 2012	$43.24	$44.09	$43.09	$44.07	6,953,800
Nov 26, 2012 – Nov 30, 2012	$43.90	$45.25	$43.72	$44.76	12,802,900
Dec 3, 2012 – Dec 7, 2012	$45.04	$45.52	$44.21	$44.47	11,526,600
Dec 10, 2012 – Dec 14, 2012	$44.53	$45.64	$43.68	$43.76	16,384,300
Dec 17, 2012 – Dec 21, 2012	$43.97	$45.33	$43.87	$44.83	15,472,200
Dec 24, 2012 – Dec 28, 2012	$44.68	$44.96	$43.86	$43.90	4,261,200
Dec 31, 2012 – Jan 4, 2013	$43.71	$46.24	$43.56	$45.64	10,615,400
Jan 7, 2013 – Jan 11, 2013	$45.48	$46.12	$44.50	$45.76	12,838,500
Jan 14, 2013 – Jan 18, 2013	$45.77	$46.61	$45.42	$46.61	8,714,600
Jan 21, 2013 – Jan 25, 2013	$46.48	$47.71	$46.12	$47.54	7,819,600
Jan 28, 2013 – Feb 1, 2013	$47.47	$47.98	$45.81	$46.01	16,403,500
Feb 4, 2013 – Feb 8, 2013	$45.72	$46.08	$45.07	$45.88	11,328,400
Feb 11, 2013 – Feb 15, 2013	$45.86	$46.91	$45.70	$46.27	7,347,000
Feb 18, 2013 – Feb 22, 2013	$47.28	$47.29	$44.85	$44.97	9,511,200
Feb 25, 2013 – Mar 1, 2013	$45.18	$45.37	$43.68	$45.06	11,000,600
Mar 4, 2013 – Mar 8, 2013	$44.87	$45.97	$44.36	$45.67	9,306,100
Mar 11, 2013 – Mar 15, 2013	$45.58	$45.85	$44.50	$45.52	14,408,900
Mar 18, 2013 – Mar 22, 2013	$45.03	$46.42	$44.99	$45.54	12,107,500
Mar 25, 2013 – Mar 28, 2013	$45.66	$45.70	$44.29	$44.85	12,401,900
Apr 1, 2013 – Apr 5, 2013	$44.77	$45.69	$44.46	$45.32	11,626,600
Apr 8, 2013 – Apr 12, 2013	$45.21	$46.86	$45.08	$46.69	10,085,700
Apr 15, 2013 – Apr 19, 2013	$46.38	$46.43	$44.18	$44.53	13,423,100
Apr 22, 2013 – Apr 26, 2013	$44.71	$48.53	$44.26	$47.39	16,716,700
Apr 29, 2013 – May 3, 2013	$47.61	$48.55	$46.99	$48.36	10,573,600
May 6, 2013 – May 10, 2013	$48.26	$50.65	$48.02	$50.27	11,759,300
May 13, 2013 – May 17, 2013	$50.20	$52.15	$49.97	$52.10	10,655,100
May 20, 2013 – May 24, 2013	$51.99	$52.73	$51.12	$51.69	9,298,400
May 27, 2013 – May 31, 2013	$52.20	$52.52	$51.42	$51.62	5,813,800
Jun 3, 2013 – Jun 7, 2013	$51.77	$52.43	$50.73	$52.04	9,786,000
Jun 10, 2013 – Jun 14, 2013	$52.11	$52.11	$50.95	$51.70	7,732,000
Jun 17, 2013 – Jun 21, 2013	$52.07	$52.80	$50.33	$50.37	11,586,700
Jun 24, 2013 – Jun 28, 2013	$49.53	$51.69	$49.42	$51.20	15,355,300
Jul 1, 2013 – Jul 5, 2013	$51.67	$51.93	$50.45	$51.79	7,397,600
Jul 8, 2013 – Jul 12, 2013	$52.09	$53.54	$51.97	$53.20	9,024,600
Jul 15, 2013 – Jul 19, 2013	$53.27	$54.35	$52.41	$54.25	7,967,100
Jul 22, 2013 – Jul 26, 2013	$54.41	$54.82	$51.94	$53.27	12,055,200
Jul 29, 2013 – Aug 2, 2013	$53.23	$55.80	$52.95	$54.96	8,759,100
Aug 5, 2013 – Aug 9, 2013	$54.77	$54.85	$53.90	$54.26	5,503,800
Aug 12, 2013 – Aug 16, 2013	$54.10	$54.96	$53.49	$53.61	5,760,400
Aug 19, 2013 – Aug 23, 2013	$53.58	$54.36	$53.21	$54.24	6,362,200
Aug 26, 2013 – Aug 30, 2013	$54.22	$54.56	$52.66	$52.90	6,138,100
Sep 2, 2013 – Sep 6, 2013	$53.43	$54.35	$52.60	$53.94	5,891,500
Sep 9, 2013 – Sep 13, 2013	$54.16	$55.41	$54.03	$55.05	7,004,300
Sep 16, 2013 – Sep 20, 2013	$55.65	$57.02	$55.37	$56.62	9,144,200
Sep 23, 2013 – Sep 27, 2013	$56.37	$58.15	$55.94	$57.10	11,091,800
Sep 30, 2013 – Oct 4, 2013	$56.62	$57.16	$55.43	$56.07	8,955,000
Oct 7, 2013 – Oct 11, 2013	$55.54	$57.51	$54.77	$57.25	8,178,900
Oct 14, 2013 – Oct 18, 2013	$56.87	$57.92	$56.15	$57.62	9,214,000
Oct 21, 2013 – Oct 25, 2013	$57.57	$59.17	$57.21	$58.46	11,679,700
Oct 28, 2013 – Nov 1, 2013	$58.35	$59.18	$58.20	$58.78	7,825,700
Nov 4, 2013 – Nov 8, 2013	$58.98	$59.30	$58.21	$58.85	7,814,400
Nov 11, 2013 – Nov 15, 2013	$58.86	$59.48	$58.34	$59.28	8,905,000
Nov 18, 2013 – Nov 22, 2013	$59.51	$59.52	$58.46	$59.17	7,938,900
Nov 25, 2013 – Nov 29, 2013	$59.25	$59.42	$58.91	$59.23	4,646,100
Dec 2, 2013 – Dec 6, 2013	$59.09	$60.00	$57.53	$59.90	11,258,400
Dec 9, 2013 – Dec 13, 2013	$59.88	$60.04	$58.23	$58.76	9,256,300
Dec 16, 2013 – Dec 20, 2013	$58.96	$61.46	$58.87	$60.93	11,736,200
Dec 23, 2013 – Dec 27, 2013	$61.34	$62.79	$61.23	$62.52	4,062,500
Dec 30, 2013 – Jan 3, 2014	$62.43	$63.07	$62.13	$62.64	5,252,300
Jan 6, 2014 – Jan 10, 2014	$62.75	$62.85	$61.25	$61.69	10,969,700
Jan 13, 2014 – Jan 17, 2014	$61.33	$62.14	$60.56	$61.83	9,271,400
Jan 20, 2014 – Jan 24, 2014	$62.14	$62.33	$59.25	$59.25	6,234,800
Jan 27, 2014 – Jan 31, 2014	$59.40	$59.97	$58.30	$58.99	16,848,500
Feb 3, 2014 – Feb 7, 2014	$59.01	$59.68	$57.03	$59.60	13,197,100
Feb 10, 2014 – Feb 14, 2014	$59.41	$59.55	$58.30	$58.78	24,561,000
Feb 17, 2014 – Feb 21, 2014	$58.88	$61.16	$58.78	$60.95	9,034,500
Feb 24, 2014 – Feb 28, 2014	$61.27	$62.25	$60.95	$61.71	11,024,800
Mar 3, 2014 – Mar 7, 2014	$61.04	$62.25	$60.81	$61.92	8,580,000
Mar 10, 2014 – Mar 14, 2014	$61.66	$62.13	$60.00	$60.06	12,949,900
Mar 17, 2014 – Mar 21, 2014	$60.42	$61.45	$59.90	$60.41	14,438,400
Mar 24, 2014 – Mar 28, 2014	$60.64	$61.15	$59.75	$60.72	8,825,300
Mar 31, 2014 – Apr 4, 2014	$60.98	$64.02	$60.90	$62.84	12,476,100
Apr 7, 2014 – Apr 11, 2014	$62.68	$62.85	$60.88	$61.11	9,590,100
Apr 14, 2014 – Apr 17, 2014	$61.75	$63.52	$60.75	$63.32	7,673,200
Apr 21, 2014 – Apr 25, 2014	$63.43	$65.01	$62.86	$63.51	12,122,700
Apr 28, 2014 – May 2, 2014	$63.84	$64.51	$62.84	$64.23	8,411,100
May 5, 2014 – May 9, 2014	$63.93	$65.29	$63.60	$64.84	6,758,300
May 12, 2014 – May 16, 2014	$65.11	$66.17	$63.78	$64.38	10,879,300
May 19, 2014 – May 23, 2014	$64.17	$65.07	$63.91	$64.96	6,556,100
May 26, 2014 – May 30, 2014	$65.11	$65.60	$64.93	$65.08	6,125,600
Jun 2, 2014 – Jun 6, 2014	$65.08	$66.81	$64.88	$66.53	8,051,500
Jun 9, 2014 – Jun 13, 2014	$66.53	$67.29	$65.87	$66.30	6,601,100
Jun 16, 2014 – Jun 20, 2014	$66.14	$67.29	$65.56	$67.20	10,575,500
Jun 23, 2014 – Jun 27, 2014	$67.09	$67.14	$65.96	$66.90	9,231,300
Jun 30, 2014 – Jul 3, 2014	$66.74	$66.83	$65.72	$66.25	7,112,100
Jul 7, 2014 – Jul 11, 2014	$66.29	$66.36	$64.57	$64.90	7,377,500
Jul 14, 2014 – Jul 18, 2014	$65.27	$65.62	$64.00	$64.37	8,508,900
Jul 21, 2014 – Jul 25, 2014	$64.39	$65.17	$64.14	$64.34	7,872,400
Jul 28, 2014 – Aug 1, 2014	$64.40	$64.40	$61.74	$61.99	14,206,000
Aug 4, 2014 – Aug 8, 2014	$61.97	$63.96	$61.84	$63.91	10,324,100
Aug 11, 2014 – Aug 15, 2014	$64.08	$66.03	$63.64	$65.74	8,408,300
Aug 18, 2014 – Aug 22, 2014	$66.03	$67.57	$65.98	$66.86	8,238,300
Aug 25, 2014 – Aug 29, 2014	$67.32	$67.41	$66.11	$66.64	5,284,200
Sep 1, 2014 – Sep 5, 2014	$66.69	$67.56	$66.08	$66.70	6,547,100
Sep 8, 2014 – Sep 12, 2014	$66.57	$67.09	$66.05	$66.68	9,145,200
Sep 15, 2014 – Sep 19, 2014	$66.50	$67.68	$66.20	$66.95	10,581,000
Sep 22, 2014 – Sep 26, 2014	$66.93	$66.96	$64.08	$65.05	10,545,400
Sep 29, 2014 – Oct 3, 2014	$64.57	$65.05	$62.81	$63.54	8,660,900
Oct 6, 2014 – Oct 10, 2014	$63.68	$63.85	$60.99	$61.39	9,305,300
Oct 13, 2014 – Oct 17, 2014	$61.39	$64.26	$60.07	$63.36	14,718,400
Oct 20, 2014 – Oct 24, 2014	$63.26	$66.95	$62.97	$66.85	10,635,900
Oct 27, 2014 – Oct 31, 2014	$66.76	$69.44	$66.52	$69.18	9,760,200
Nov 3, 2014 – Nov 7, 2014	$69.11	$70.78	$68.71	$70.52	8,706,900
Nov 10, 2014 – Nov 14, 2014	$70.46	$71.25	$70.29	$71.25	9,357,300
Nov 17, 2014 – Nov 21, 2014	$71.10	$73.35	$70.83	$72.87	8,312,700
Nov 24, 2014 – Nov 28, 2014	$72.96	$73.19	$72.00	$72.13	5,829,400
Dec 1, 2014 – Dec 5, 2014	$71.99	$73.83	$71.51	$73.47	8,991,500
Dec 8, 2014 – Dec 12, 2014	$73.88	$74.30	$70.89	$70.90	8,501,800
Dec 15, 2014 – Dec 19, 2014	$71.49	$73.14	$69.67	$72.96	11,300,700
Dec 22, 2014 – Dec 26, 2014	$73.22	$74.16	$72.99	$73.72	3,251,500
Dec 29, 2014 – Jan 2, 2015	$73.78	$73.86	$71.69	$72.30	4,416,600
Jan 5, 2015 – Jan 9, 2015	$71.94	$72.33	$69.05	$71.45	9,339,700
Jan 12, 2015 – Jan 16, 2015	$71.60	$72.18	$69.84	$71.24	9,256,100
Jan 19, 2015 – Jan 23, 2015	$71.60	$72.50	$70.54	$71.44	7,814,900
Jan 26, 2015 – Jan 30, 2015	$71.44	$71.90	$70.01	$71.09	14,960,000
Feb 2, 2015 – Feb 6, 2015	$71.44	$74.71	$70.88	$74.14	9,566,400
Feb 9, 2015 – Feb 13, 2015	$73.82	$75.36	$73.52	$75.03	5,748,600
Feb 16, 2015 – Feb 20, 2015	$74.73	$76.22	$74.61	$75.97	5,972,800
Feb 23, 2015 – Feb 27, 2015	$75.79	$76.32	$75.47	$75.49	8,184,400
Mar 2, 2015 – Mar 6, 2015	$75.52	$76.29	$74.53	$74.66	9,816,100
Mar 9, 2015 – Mar 13, 2015	$74.62	$75.64	$73.42	$74.58	8,506,600
Mar 16, 2015 – Mar 20, 2015	$74.87	$76.47	$74.33	$75.24	12,262,800
Mar 23, 2015 – Mar 27, 2015	$75.37	$75.55	$73.14	$74.25	8,751,900
Mar 30, 2015 – Apr 2, 2015	$74.60	$75.38	$73.76	$74.15	6,269,400
Apr 6, 2015 – Apr 10, 2015	$73.79	$75.80	$73.68	$74.86	6,435,100
Apr 13, 2015 – Apr 17, 2015	$74.58	$76.69	$73.23	$73.58	10,181,600
Apr 20, 2015 – Apr 24, 2015	$73.91	$74.67	$71.77	$72.63	12,607,600
Apr 27, 2015 – May 1, 2015	$72.73	$73.12	$71.61	$72.95	9,689,200
May 4, 2015 – May 8, 2015	$73.16	$73.98	$72.39	$73.62	5,707,500
May 11, 2015 – May 15, 2015	$73.60	$74.91	$72.91	$74.54	7,055,800
May 18, 2015 – May 22, 2015	$74.51	$75.18	$73.74	$74.35	6,618,400
May 25, 2015 – May 29, 2015	$74.28	$74.29	$72.01	$72.01	8,480,400
Jun 1, 2015 – Jun 5, 2015	$72.40	$73.17	$71.16	$71.55	7,976,400
Jun 8, 2015 – Jun 12, 2015	$71.45	$72.85	$70.92	$71.91	8,033,400
Jun 15, 2015 – Jun 19, 2015	$71.16	$72.05	$70.43	$71.27	9,976,100
Jun 22, 2015 – Jun 26, 2015	$71.75	$72.70	$71.22	$71.58	7,973,200
Jun 29, 2015 – Jul 2, 2015	$70.76	$72.40	$70.52	$72.06	7,573,400
Jul 6, 2015 – Jul 10, 2015	$71.21	$72.51	$70.60	$71.43	8,146,000
Jul 13, 2015 – Jul 17, 2015	$72.21	$72.78	$71.63	$71.77	6,659,700
Jul 20, 2015 – Jul 24, 2015	$71.73	$72.34	$67.78	$68.10	12,758,500
Jul 27, 2015 – Jul 31, 2015	$67.63	$69.34	$67.13	$69.03	8,886,300
Aug 3, 2015 – Aug 7, 2015	$69.04	$69.73	$68.04	$68.90	6,830,100
Aug 10, 2015 – Aug 14, 2015	$69.26	$71.03	$67.79	$69.25	6,191,100
Aug 17, 2015 – Aug 21, 2015	$68.88	$69.61	$65.72	$65.75	6,190,000
Aug 24, 2015 – Aug 28, 2015	$61.74	$65.79	$60.79	$65.62	13,064,900
Aug 31, 2015 – Sep 4, 2015	$64.98	$65.59	$62.78	$63.08	8,574,800
Sep 7, 2015 – Sep 11, 2015	$64.22	$65.69	$63.73	$64.48	6,059,600
Sep 14, 2015 – Sep 18, 2015	$64.42	$67.05	$63.63	$65.41	12,507,400
Sep 21, 2015 – Sep 25, 2015	$65.45	$65.77	$62.71	$63.60	10,197,700
Sep 28, 2015 – Oct 2, 2015	$63.24	$64.36	$62.26	$64.29	8,497,000
Oct 5, 2015 – Oct 9, 2015	$64.81	$68.74	$64.76	$68.08	6,832,100
Oct 12, 2015 – Oct 16, 2015	$68.17	$68.17	$65.27	$65.49	8,069,900
Oct 19, 2015 – Oct 23, 2015	$65.37	$70.44	$63.98	$70.36	12,589,900
Oct 26, 2015 – Oct 30, 2015	$70.38	$71.85	$69.63	$71.41	7,406,100
Nov 2, 2015 – Nov 6, 2015	$71.45	$72.87	$71.25	$71.94	7,370,500
Nov 9, 2015 – Nov 13, 2015	$71.83	$71.91	$69.41	$69.44	6,832,100
Nov 16, 2015 – Nov 20, 2015	$69.46	$73.02	$69.34	$72.65	7,865,200
Nov 23, 2015 – Nov 27, 2015	$72.71	$72.95	$71.98	$72.39	4,529,800
Nov 30, 2015 – Dec 4, 2015	$72.53	$73.79	$71.26	$73.26	9,991,200
Dec 7, 2015 – Dec 11, 2015	$72.69	$73.02	$70.87	$71.04	8,303,400
Dec 14, 2015 – Dec 18, 2015	$71.26	$73.14	$70.58	$70.62	9,929,100
Dec 21, 2015 – Dec 24, 2015	$71.21	$73.35	$70.65	$73.11	4,387,800
Dec 28, 2015 – Dec 31, 2015	$72.88	$73.78	$72.20	$72.41	3,590,400
Jan 4, 2016 – Jan 8, 2016	$72.41	$72.41	$65.49	$65.64	11,637,500
Jan 11, 2016 – Jan 15, 2016	$65.92	$66.31	$62.99	$63.48	14,532,600
Jan 18, 2016 – Jan 22, 2016	$64.02	$65.01	$61.84	$64.19	11,178,500
Jan 25, 2016 – Jan 29, 2016	$65.67	$70.37	$63.24	$70.37	14,163,800
Feb 1, 2016 – Feb 5, 2016	$69.13	$72.43	$68.75	$70.64	11,463,000
Feb 8, 2016 – Feb 12, 2016	$69.79	$71.96	$69.00	$71.78	8,794,700
Feb 15, 2016 – Feb 19, 2016	$72.67	$74.92	$71.63	$74.89	9,266,200
Feb 22, 2016 – Feb 26, 2016	$75.20	$76.05	$72.65	$74.17	8,848,800
Feb 29, 2016 – Mar 4, 2016	$74.32	$76.65	$73.64	$76.35	7,069,000
Mar 7, 2016 – Mar 11, 2016	$75.78	$77.09	$75.10	$76.70	6,816,500
Mar 14, 2016 – Mar 18, 2016	$76.39	$79.16	$75.58	$79.16	9,051,600
Mar 21, 2016 – Mar 24, 2016	$78.93	$80.06	$78.63	$79.21	6,693,500
Mar 28, 2016 – Apr 1, 2016	$79.29	$81.39	$78.81	$81.26	7,182,100
Apr 4, 2016 – Apr 8, 2016	$81.28	$81.98	$79.17	$81.08	7,021,900
Apr 11, 2016 – Apr 15, 2016	$81.20	$82.95	$80.97	$82.39	6,626,500
Apr 18, 2016 – Apr 22, 2016	$82.02	$83.42	$81.44	$82.21	10,199,800
Apr 25, 2016 – Apr 29, 2016	$82.08	$83.29	$81.41	$82.10	6,976,600
May 2, 2016 – May 6, 2016	$81.88	$82.57	$80.83	$81.85	6,497,600
May 9, 2016 – May 13, 2016	$81.67	$83.01	$80.69	$80.89	5,855,800
May 16, 2016 – May 20, 2016	$81.11	$82.59	$79.87	$81.02	6,292,500
May 23, 2016 – May 27, 2016	$80.88	$83.19	$80.59	$82.75	4,814,700
May 30, 2016 – Jun 3, 2016	$82.85	$84.34	$82.17	$84.22	7,369,300
Jun 6, 2016 – Jun 10, 2016	$84.29	$86.05	$84.17	$84.91	7,061,700
Jun 13, 2016 – Jun 17, 2016	$83.86	$84.18	$81.59	$83.46	11,233,300
Jun 20, 2016 – Jun 24, 2016	$84.08	$85.00	$79.50	$79.88	8,715,300
Jun 27, 2016 – Jul 1, 2016	$79.26	$83.28	$77.23	$82.79	9,436,500
Jul 4, 2016 – Jul 8, 2016	$82.36	$85.70	$81.43	$85.60	6,501,900
Jul 11, 2016 – Jul 15, 2016	$85.93	$88.30	$85.76	$87.86	6,648,400
Jul 18, 2016 – Jul 22, 2016	$87.77	$90.86	$86.78	$90.51	8,821,900
Jul 25, 2016 – Jul 29, 2016	$90.51	$91.89	$90.10	$91.16	5,352,600
Aug 1, 2016 – Aug 5, 2016	$90.78	$92.32	$90.05	$92.30	6,267,200
Aug 8, 2016 – Aug 12, 2016	$92.57	$94.15	$92.32	$93.92	6,056,200
Aug 15, 2016 – Aug 19, 2016	$93.88	$94.67	$93.21	$94.51	5,244,700
Aug 22, 2016 – Aug 26, 2016	$94.18	$95.41	$93.89	$94.50	5,957,600
Aug 29, 2016 – Sep 2, 2016	$94.56	$97.56	$93.24	$95.68	6,771,400
Sep 5, 2016 – Sep 9, 2016	$95.61	$95.83	$91.46	$91.46	6,247,600
Sep 12, 2016 – Sep 16, 2016	$90.95	$93.24	$90.77	$91.78	8,139,400
Sep 19, 2016 – Sep 23, 2016	$92.42	$95.24	$92.19	$93.06	6,379,800
Sep 26, 2016 – Sep 30, 2016	$92.85	$95.90	$92.42	$95.19	7,666,700
Oct 3, 2016 – Oct 7, 2016	$94.81	$96.06	$92.97	$93.09	7,557,600
Oct 10, 2016 – Oct 14, 2016	$93.39	$94.11	$90.40	$92.05	10,081,900
Oct 17, 2016 – Oct 21, 2016	$92.13	$93.04	$88.83	$89.80	12,144,200
Oct 24, 2016 – Oct 28, 2016	$90.15	$91.15	$88.56	$90.42	9,297,000
Oct 31, 2016 – Nov 4, 2016	$90.81	$91.32	$88.59	$90.56	8,617,800
Nov 7, 2016 – Nov 11, 2016	$91.60	$98.64	$91.34	$98.42	9,537,800
Nov 14, 2016 – Nov 18, 2016	$98.87	$99.40	$97.38	$98.46	6,363,400
Nov 21, 2016 – Nov 25, 2016	$97.98	$99.90	$97.85	$99.90	5,084,100
Nov 28, 2016 – Dec 2, 2016	$99.61	$101.36	$98.09	$99.44	8,948,200
Dec 5, 2016 – Dec 9, 2016	$99.87	$101.66	$99.61	$100.89	6,245,300
Dec 12, 2016 – Dec 16, 2016	$100.89	$101.37	$98.38	$99.22	8,262,100
Dec 19, 2016 – Dec 23, 2016	$99.42	$100.66	$98.30	$99.17	4,002,000
Dec 26, 2016 – Dec 30, 2016	$99.35	$99.81	$97.29	$97.77	3,226,100
Jan 2, 2017 – Jan 6, 2017	$98.79	$99.06	$96.37	$98.11	4,872,900
Jan 9, 2017 – Jan 13, 2017	$97.95	$98.73	$95.86	$98.52	5,989,000
Jan 16, 2017 – Jan 20, 2017	$98.00	$99.34	$97.61	$98.80	4,209,000
Jan 23, 2017 – Jan 27, 2017	$98.69	$103.92	$98.33	$102.88	10,207,900
Jan 30, 2017 – Feb 3, 2017	$102.85	$102.88	$100.57	$101.57	6,970,400
Feb 6, 2017 – Feb 10, 2017	$101.45	$102.41	$101.02	$102.20	4,504,100
Feb 13, 2017 – Feb 17, 2017	$102.47	$104.08	$102.22	$104.04	5,822,000
Feb 20, 2017 – Feb 24, 2017	$103.76	$105.14	$103.29	$105.14	6,052,800
Feb 27, 2017 – Mar 3, 2017	$104.98	$107.98	$104.65	$107.25	7,974,800
Mar 6, 2017 – Mar 10, 2017	$106.61	$107.51	$105.67	$107.00	5,423,700
Mar 13, 2017 – Mar 17, 2017	$107.00	$108.60	$105.97	$108.19	6,675,500
Mar 20, 2017 – Mar 24, 2017	$108.36	$108.61	$105.67	$106.01	5,267,500
Mar 27, 2017 – Mar 31, 2017	$104.52	$107.01	$103.13	$106.29	6,006,400
Apr 3, 2017 – Apr 7, 2017	$106.69	$107.02	$104.87	$105.69	5,801,300
Apr 10, 2017 – Apr 13, 2017	$105.68	$106.58	$104.44	$104.44	4,528,900
Apr 17, 2017 – Apr 21, 2017	$104.82	$108.89	$104.44	$108.21	7,040,800
Apr 24, 2017 – Apr 28, 2017	$111.36	$114.59	$110.65	$110.80	11,776,000
May 1, 2017 – May 5, 2017	$110.63	$112.04	$109.50	$112.01	6,991,300
May 8, 2017 – May 12, 2017	$111.80	$112.16	$109.50	$110.23	4,605,400
May 15, 2017 – May 19, 2017	$110.35	$110.88	$107.43	$109.92	5,477,000
May 22, 2017 – May 26, 2017	$110.34	$112.95	$110.07	$112.63	4,329,000
May 29, 2017 – Jun 2, 2017	$112.42	$116.23	$112.16	$115.23	4,623,500
Jun 5, 2017 – Jun 9, 2017	$115.25	$116.65	$114.51	$116.18	6,563,600
Jun 12, 2017 – Jun 16, 2017	$116.18	$120.00	$115.11	$119.25	6,824,100
Jun 19, 2017 – Jun 23, 2017	$119.81	$120.58	$116.71	$116.97	6,892,600
Jun 26, 2017 – Jun 30, 2017	$117.15	$117.38	$113.72	$115.46	5,594,900
Jul 3, 2017 – Jul 7, 2017	$116.23	$118.47	$115.83	$117.73	3,375,000
Jul 10, 2017 – Jul 14, 2017	$117.37	$118.90	$116.47	$117.44	4,996,800
Jul 17, 2017 – Jul 21, 2017	$117.22	$119.20	$116.84	$118.72	5,471,200
Jul 24, 2017 – Jul 28, 2017	$115.62	$115.96	$112.45	$113.51	9,301,300
Jul 31, 2017 – Aug 4, 2017	$113.82	$115.31	$112.49	$115.17	6,929,800
Aug 7, 2017 – Aug 11, 2017	$114.20	$114.87	$110.71	$111.52	6,678,200
Aug 14, 2017 – Aug 18, 2017	$112.49	$113.00	$109.25	$109.35	5,791,200
Aug 21, 2017 – Aug 25, 2017	$109.30	$111.30	$108.87	$110.27	4,161,100
Aug 28, 2017 – Sep 1, 2017	$110.51	$111.76	$108.98	$111.01	4,095,300
Sep 4, 2017 – Sep 8, 2017	$110.68	$113.17	$109.65	$112.88	4,689,400
Sep 11, 2017 – Sep 15, 2017	$113.55	$117.54	$113.16	$117.39	6,506,500
Sep 18, 2017 – Sep 22, 2017	$117.66	$119.52	$117.37	$118.81	4,288,600
Sep 25, 2017 – Sep 29, 2017	$118.76	$119.97	$117.74	$119.89	4,365,200
Oct 2, 2017 – Oct 6, 2017	$119.89	$123.67	$119.89	$122.87	6,280,600
Oct 9, 2017 – Oct 13, 2017	$123.25	$125.10	$122.25	$123.83	4,172,500
Oct 16, 2017 – Oct 20, 2017	$124.36	$125.69	$123.69	$125.62	4,401,200
Oct 23, 2017 – Oct 27, 2017	$121.02	$129.13	$120.28	$128.89	8,131,800
Oct 30, 2017 – Nov 3, 2017	$128.39	$128.73	$125.35	$127.46	5,635,300
Nov 6, 2017 – Nov 10, 2017	$127.62	$128.37	$125.78	$127.33	3,974,900
Nov 13, 2017 – Nov 17, 2017	$126.64	$128.58	$125.89	$127.33	4,552,100
Nov 20, 2017 – Nov 24, 2017	$127.66	$130.03	$127.26	$129.52	2,656,400
Nov 27, 2017 – Dec 1, 2017	$129.71	$137.50	$129.53	$133.60	7,828,900
Dec 4, 2017 – Dec 8, 2017	$135.24	$136.86	$133.58	$134.91	6,369,600
Dec 11, 2017 – Dec 15, 2017	$135.65	$135.78	$131.75	$133.84	8,433,800
Dec 18, 2017 – Dec 22, 2017	$134.24	$137.10	$134.09	$135.43	4,844,500
Dec 25, 2017 – Dec 29, 2017	$135.74	$136.41	$134.76	$135.83	3,331,000
Jan 1, 2018 – Jan 5, 2018	$136.21	$136.35	$133.45	$135.17	5,663,200
Jan 8, 2018 – Jan 12, 2018	$135.20	$139.64	$134.97	$138.82	6,219,400
Jan 15, 2018 – Jan 19, 2018	$139.55	$140.55	$137.37	$140.37	4,665,300
Jan 22, 2018 – Jan 26, 2018	$140.37	$145.64	$139.16	$145.63	8,320,100
Jan 29, 2018 – Feb 2, 2018	$145.37	$145.78	$138.28	$138.71	7,178,900
Feb 5, 2018 – Feb 9, 2018	$138.02	$139.46	$125.90	$130.36	10,520,300
Feb 12, 2018 – Feb 16, 2018	$131.09	$134.18	$129.72	$132.33	7,052,800
Feb 19, 2018 – Feb 23, 2018	$131.55	$134.32	$130.79	$133.48	4,819,700
Feb 26, 2018 – Mar 2, 2018	$133.61	$135.99	$127.24	$129.08	6,199,500
Mar 5, 2018 – Mar 9, 2018	$128.58	$139.29	$127.77	$138.64	8,923,500
Mar 12, 2018 – Mar 16, 2018	$138.81	$139.89	$136.64	$139.18	8,777,200
Mar 19, 2018 – Mar 23, 2018	$138.59	$138.93	$127.55	$127.74	7,550,300
Mar 26, 2018 – Mar 29, 2018	$130.37	$130.77	$125.24	$128.18	6,117,200
Apr 2, 2018 – Apr 6, 2018	$127.39	$130.98	$123.34	$124.86	8,468,600
Apr 9, 2018 – Apr 13, 2018	$125.94	$128.88	$124.64	$126.84	5,485,800
Apr 16, 2018 – Apr 20, 2018	$128.11	$131.08	$127.22	$129.51	5,066,800
Apr 23, 2018 – Apr 27, 2018	$129.64	$130.00	$114.85	$116.65	12,549,200
Apr 30, 2018 – May 4, 2018	$117.53	$119.77	$113.58	$119.02	10,824,100
May 7, 2018 – May 11, 2018	$119.24	$120.42	$117.14	$119.29	6,219,700
May 14, 2018 – May 18, 2018	$119.61	$120.78	$117.64	$120.11	8,043,000
May 21, 2018 – May 25, 2018	$121.15	$123.34	$119.25	$120.63	5,637,700
May 28, 2018 – Jun 1, 2018	$119.41	$120.89	$116.85	$120.24	6,694,500
Jun 4, 2018 – Jun 8, 2018	$120.67	$121.50	$118.64	$120.90	6,577,400
Jun 11, 2018 – Jun 15, 2018	$121.12	$123.75	$119.00	$121.63	9,079,400
Jun 18, 2018 – Jun 22, 2018	$120.19	$120.81	$114.88	$115.74	8,654,300
Jun 25, 2018 – Jun 29, 2018	$115.29	$117.46	$112.68	$113.98	8,213,300
Jul 2, 2018 – Jul 6, 2018	$112.93	$116.12	$112.55	$114.89	4,762,200
Jul 9, 2018 – Jul 13, 2018	$115.19	$119.07	$115.10	$118.27	5,850,000
Jul 16, 2018 – Jul 20, 2018	$118.30	$121.79	$116.49	$120.83	8,484,000
Jul 23, 2018 – Jul 27, 2018	$112.59	$116.77	$110.79	$115.36	15,239,500
Jul 30, 2018 – Aug 3, 2018	$115.48	$118.63	$112.60	$114.82	7,631,300
Aug 6, 2018 – Aug 10, 2018	$115.18	$117.26	$111.55	$112.28	6,557,300
Aug 13, 2018 – Aug 17, 2018	$112.50	$115.40	$111.34	$114.72	7,696,200
Aug 20, 2018 – Aug 24, 2018	$114.98	$115.49	$110.62	$111.52	8,485,700
Aug 27, 2018 – Aug 31, 2018	$112.46	$115.68	$111.91	$114.26	6,407,500
Sep 3, 2018 – Sep 7, 2018	$114.11	$117.09	$113.29	$115.70	6,049,600
Sep 10, 2018 – Sep 14, 2018	$116.30	$119.31	$115.93	$119.21	7,013,700
Sep 17, 2018 – Sep 21, 2018	$119.32	$122.72	$118.82	$122.13	6,988,100
Sep 24, 2018 – Sep 28, 2018	$122.06	$122.11	$116.46	$116.93	5,952,000
Oct 1, 2018 – Oct 5, 2018	$117.84	$120.17	$115.92	$116.83	7,191,000
Oct 8, 2018 – Oct 12, 2018	$116.35	$116.83	$106.68	$108.27	10,495,900
Oct 15, 2018 – Oct 19, 2018	$108.02	$110.45	$104.51	$105.25	9,910,700
Oct 22, 2018 – Oct 26, 2018	$105.69	$106.18	$98.91	$102.82	15,589,100
Oct 29, 2018 – Nov 2, 2018	$104.48	$110.36	$102.71	$108.30	13,055,500
Nov 5, 2018 – Nov 9, 2018	$108.64	$111.69	$107.36	$109.83	5,757,700
Nov 12, 2018 – Nov 16, 2018	$109.73	$112.89	$107.96	$112.35	9,985,100
Nov 19, 2018 – Nov 23, 2018	$112.25	$113.15	$109.37	$111.20	4,924,900
Nov 26, 2018 – Nov 30, 2018	$111.86	$115.33	$110.40	$115.21	6,601,000
Dec 3, 2018 – Dec 7, 2018	$116.65	$117.51	$106.48	$107.27	8,886,300
Dec 10, 2018 – Dec 14, 2018	$107.30	$111.90	$105.58	$108.57	9,404,200
Dec 17, 2018 – Dec 21, 2018	$107.48	$108.23	$101.90	$102.77	11,807,100
Dec 24, 2018 – Dec 28, 2018	$102.19	$105.97	$97.56	$104.16	4,543,700
Dec 31, 2018 – Jan 4, 2019	$104.62	$106.53	$102.38	$106.22	6,705,500
Jan 7, 2019 – Jan 11, 2019	$106.16	$109.79	$105.08	$108.83	7,643,100
Jan 14, 2019 – Jan 18, 2019	$108.00	$114.84	$107.50	$114.14	6,472,000
Jan 21, 2019 – Jan 25, 2019	$112.73	$113.31	$108.62	$111.29	5,046,900
Jan 28, 2019 – Feb 1, 2019	$109.96	$115.03	$108.34	$112.27	10,516,200
Feb 4, 2019 – Feb 8, 2019	$113.03	$115.62	$111.21	$113.35	9,317,400
Feb 11, 2019 – Feb 15, 2019	$113.95	$120.53	$113.29	$120.44	6,352,900
Feb 18, 2019 – Feb 22, 2019	$119.76	$121.08	$118.76	$120.96	4,493,300
Feb 25, 2019 – Mar 1, 2019	$121.44	$122.20	$119.22	$120.61	5,970,100
Mar 4, 2019 – Mar 8, 2019	$121.49	$121.90	$116.18	$117.47	6,901,900
Mar 11, 2019 – Mar 15, 2019	$117.35	$122.15	$117.27	$119.58	10,141,700
Mar 18, 2019 – Mar 22, 2019	$119.91	$122.74	$118.18	$118.30	7,529,200
Mar 25, 2019 – Mar 29, 2019	$118.26	$121.44	$117.95	$120.72	4,731,200
Apr 1, 2019 – Apr 5, 2019	$121.54	$128.64	$121.54	$128.01	5,271,300
Apr 8, 2019 – Apr 12, 2019	$127.53	$131.65	$126.35	$131.55	4,713,200
Apr 15, 2019 – Apr 18, 2019	$131.76	$133.47	$130.23	$133.17	3,868,800
Apr 22, 2019 – Apr 26, 2019	$132.94	$133.09	$124.02	$129.18	8,123,700
Apr 29, 2019 – May 3, 2019	$129.76	$132.56	$128.02	$132.39	5,898,800
May 6, 2019 – May 10, 2019	$129.64	$132.32	$124.62	$128.48	5,947,100
May 13, 2019 – May 17, 2019	$125.29	$129.24	$123.32	$126.67	7,405,700
May 20, 2019 – May 24, 2019	$125.88	$127.63	$122.34	$122.56	5,803,900
May 27, 2019 – May 31, 2019	$123.39	$123.39	$115.16	$117.45	8,529,700
Jun 3, 2019 – Jun 7, 2019	$117.73	$127.50	$117.25	$127.12	6,749,800
Jun 10, 2019 – Jun 14, 2019	$128.22	$130.35	$123.86	$125.36	5,473,600
Jun 17, 2019 – Jun 21, 2019	$125.83	$128.59	$123.82	$127.79	5,282,100
Jun 24, 2019 – Jun 28, 2019	$128.04	$129.02	$125.40	$127.69	5,944,000
Jul 1, 2019 – Jul 5, 2019	$129.35	$129.35	$123.13	$125.30	3,692,200
Jul 8, 2019 – Jul 12, 2019	$124.80	$128.45	$121.77	$128.26	6,237,000
Jul 15, 2019 – Jul 19, 2019	$128.35	$130.51	$125.97	$128.09	6,013,800
Jul 22, 2019 – Jul 26, 2019	$128.42	$136.14	$128.27	$131.78	9,219,700
Jul 29, 2019 – Aug 2, 2019	$131.93	$132.78	$126.63	$128.42	7,903,100
Aug 5, 2019 – Aug 9, 2019	$126.24	$128.23	$123.07	$126.61	6,882,200
Aug 12, 2019 – Aug 16, 2019	$125.93	$129.90	$122.97	$127.20	5,480,800
Aug 19, 2019 – Aug 23, 2019	$128.96	$131.00	$123.05	$123.93	5,060,100
Aug 26, 2019 – Aug 30, 2019	$125.23	$127.54	$121.18	$126.89	6,749,100
Sep 2, 2019 – Sep 6, 2019	$125.33	$129.31	$122.35	$129.12	4,560,700
Sep 9, 2019 – Sep 13, 2019	$129.60	$136.92	$128.69	$135.28	6,863,800
Sep 16, 2019 – Sep 20, 2019	$133.98	$134.46	$130.31	$131.29	5,882,000
Sep 23, 2019 – Sep 27, 2019	$126.31	$132.65	$126.16	$132.10	5,303,500
Sep 30, 2019 – Oct 4, 2019	$132.70	$134.80	$124.76	$129.17	4,642,500
Oct 7, 2019 – Oct 11, 2019	$128.82	$134.74	$124.52	$131.75	4,939,300
Oct 14, 2019 – Oct 18, 2019	$130.87	$135.42	$130.58	$134.98	4,663,200
Oct 21, 2019 – Oct 25, 2019	$135.69	$146.94	$134.76	$146.49	7,835,200
Oct 28, 2019 – Nov 1, 2019	$147.98	$148.14	$141.44	$147.32	8,056,700
Nov 4, 2019 – Nov 8, 2019	$148.08	$152.86	$147.82	$150.41	6,208,100
Nov 11, 2019 – Nov 15, 2019	$149.61	$150.82	$146.84	$149.34	4,481,200
Nov 18, 2019 – Nov 22, 2019	$148.35	$150.61	$145.87	$147.98	4,913,100
Nov 25, 2019 – Nov 29, 2019	$148.74	$149.74	$147.94	$148.63	3,271,400
Dec 2, 2019 – Dec 6, 2019	$148.92	$149.67	$144.16	$148.51	5,778,500
Dec 9, 2019 – Dec 13, 2019	$148.26	$153.83	$147.83	$151.14	4,570,300
Dec 16, 2019 – Dec 20, 2019	$152.12	$153.89	$151.00	$153.73	7,179,600
Dec 23, 2019 – Dec 27, 2019	$153.82	$155.46	$153.21	$154.43	2,167,800
Dec 30, 2019 – Jan 3, 2020	$154.60	$155.84	$152.24	$153.62	4,207,100
Jan 6, 2020 – Jan 10, 2020	$152.70	$154.95	$151.11	$152.87	6,321,700
Jan 13, 2020 – Jan 17, 2020	$153.17	$155.00	$151.82	$154.75	6,336,800
Jan 20, 2020 – Jan 24, 2020	$153.71	$154.38	$150.13	$151.21	4,852,300
Jan 27, 2020 – Jan 31, 2020	$148.39	$153.93	$146.13	$150.07	8,311,000
Feb 3, 2020 – Feb 7, 2020	$150.59	$159.95	$149.73	$157.42	6,730,500
Feb 10, 2020 – Feb 14, 2020	$157.00	$163.00	$156.26	$161.12	4,338,900
Feb 17, 2020 – Feb 21, 2020	$160.81	$163.69	$158.90	$162.60	3,933,600
Feb 24, 2020 – Feb 28, 2020	$157.63	$158.86	$139.28	$143.90	10,074,000
Mar 2, 2020 – Mar 6, 2020	$144.88	$152.29	$137.98	$140.75	10,973,700
Mar 9, 2020 – Mar 13, 2020	$130.07	$141.58	$119.64	$134.18	14,222,400
Mar 16, 2020 – Mar 20, 2020	$119.45	$141.77	$106.26	$107.88	15,846,300
Mar 23, 2020 – Mar 27, 2020	$104.74	$130.18	$99.44	$122.90	13,043,300
Mar 30, 2020 – Apr 3, 2020	$122.54	$125.67	$115.13	$121.33	10,192,400
Apr 6, 2020 – Apr 9, 2020	$127.69	$141.93	$126.12	$137.64	7,246,300
Apr 13, 2020 – Apr 17, 2020	$136.60	$138.38	$128.12	$137.03	7,622,600
Apr 20, 2020 – Apr 24, 2020	$134.47	$138.94	$129.13	$136.73	6,539,700
Apr 27, 2020 – May 1, 2020	$137.67	$147.68	$136.57	$137.78	7,936,500
May 4, 2020 – May 8, 2020	$136.53	$140.51	$131.58	$139.13	7,429,600
May 11, 2020 – May 15, 2020	$137.63	$141.34	$128.46	$134.53	7,641,300
May 18, 2020 – May 22, 2020	$140.41	$143.87	$139.35	$141.50	5,361,800
May 25, 2020 – May 29, 2020	$145.61	$154.43	$145.22	$149.03	5,777,200
Jun 1, 2020 – Jun 5, 2020	$149.44	$159.62	$147.76	$158.02	5,643,700
Jun 8, 2020 – Jun 12, 2020	$157.27	$159.36	$138.79	$142.53	5,925,400
Jun 15, 2020 – Jun 19, 2020	$139.26	$150.68	$138.55	$147.66	10,991,500
Jun 22, 2020 – Jun 26, 2020	$146.77	$150.86	$143.81	$145.02	8,409,700
Jun 29, 2020 – Jul 2, 2020	$147.23	$154.57	$146.53	$151.84	4,012,000
Jul 6, 2020 – Jul 10, 2020	$154.13	$155.12	$149.83	$151.37	5,229,500
Jul 13, 2020 – Jul 17, 2020	$151.97	$159.33	$151.54	$158.35	6,271,000
Jul 20, 2020 – Jul 24, 2020	$157.34	$161.08	$154.47	$160.71	4,169,400
Jul 27, 2020 – Jul 31, 2020	$160.52	$163.59	$158.75	$160.88	4,345,500
Aug 3, 2020 – Aug 7, 2020	$161.62	$165.85	$160.25	$165.71	4,019,600
Aug 10, 2020 – Aug 14, 2020	$166.01	$173.85	$165.73	$170.57	4,735,600
Aug 17, 2020 – Aug 21, 2020	$171.10	$172.26	$167.65	$169.71	3,873,200
Aug 24, 2020 – Aug 28, 2020	$170.17	$174.64	$169.82	$174.51	3,115,400
Aug 31, 2020 – Sep 4, 2020	$173.65	$176.26	$167.04	$168.63	4,857,900
Sep 7, 2020 – Sep 11, 2020	$167.70	$171.24	$164.82	$169.98	4,078,500
Sep 14, 2020 – Sep 18, 2020	$171.46	$176.70	$170.46	$173.16	6,022,200
Sep 21, 2020 – Sep 25, 2020	$170.71	$171.48	$164.71	$167.52	4,822,700
Sep 28, 2020 – Oct 2, 2020	$169.43	$172.85	$164.58	$167.82	5,420,100
Oct 5, 2020 – Oct 9, 2020	$169.84	$180.83	$169.33	$179.95	4,588,600
Oct 12, 2020 – Oct 16, 2020	$180.55	$181.73	$175.09	$180.76	3,733,500
Oct 19, 2020 – Oct 23, 2020	$180.71	$182.02	$176.33	$180.81	4,856,400
Oct 26, 2020 – Oct 30, 2020	$178.24	$179.27	$168.21	$171.35	5,486,300
Nov 2, 2020 – Nov 6, 2020	$174.35	$184.27	$173.17	$183.19	4,703,400
Nov 9, 2020 – Nov 13, 2020	$194.28	$196.55	$182.01	$184.99	5,495,300
Nov 16, 2020 – Nov 20, 2020	$187.24	$187.85	$176.78	$178.31	5,677,800
Nov 23, 2020 – Nov 27, 2020	$179.40	$186.87	$178.98	$185.65	4,107,600
Nov 30, 2020 – Dec 4, 2020	$184.57	$187.29	$177.43	$179.44	9,632,100
Dec 7, 2020 – Dec 11, 2020	$178.98	$182.46	$175.83	$178.07	5,736,700
Dec 14, 2020 – Dec 18, 2020	$179.68	$180.99	$174.52	$178.35	6,095,900
Dec 21, 2020 – Dec 24, 2020	$175.27	$178.97	$173.44	$177.09	2,675,800
Dec 28, 2020 – Dec 31, 2020	$178.77	$179.59	$173.92	$179.37	2,374,900
Jan 4, 2021 – Jan 8, 2021	$184.20	$186.42	$177.27	$183.84	5,522,200
Jan 11, 2021 – Jan 15, 2021	$182.20	$185.89	$176.22	$178.76	4,840,900
Jan 18, 2021 – Jan 22, 2021	$181.67	$182.97	$176.93	$179.00	3,038,500
Jan 25, 2021 – Jan 29, 2021	$178.62	$179.20	$169.70	$170.86	5,625,300
Feb 1, 2021 – Feb 5, 2021	$172.97	$178.06	$169.96	$177.88	6,020,200
Feb 8, 2021 – Feb 12, 2021	$178.59	$180.82	$173.68	$176.81	5,624,500
Feb 15, 2021 – Feb 19, 2021	$177.79	$178.61	$172.75	$177.18	4,021,200
Feb 22, 2021 – Feb 26, 2021	$176.07	$180.91	$175.35	$177.87	5,047,700
Mar 1, 2021 – Mar 5, 2021	$179.18	$185.35	$178.68	$184.76	5,323,800
Mar 8, 2021 – Mar 12, 2021	$185.78	$190.57	$184.49	$190.03	4,928,600
Mar 15, 2021 – Mar 19, 2021	$189.98	$196.75	$189.98	$192.40	11,492,100
Mar 22, 2021 – Mar 26, 2021	$191.74	$200.38	$190.01	$200.24	4,592,800
Mar 29, 2021 – Apr 1, 2021	$199.37	$201.26	$193.73	$195.75	4,487,700
Apr 5, 2021 – Apr 9, 2021	$196.79	$198.66	$192.31	$196.85	5,799,900
Apr 12, 2021 – Apr 16, 2021	$196.97	$198.66	$194.11	$198.09	4,849,300
Apr 19, 2021 – Apr 23, 2021	$197.86	$202.82	$195.67	$202.06	4,646,000
Apr 26, 2021 – Apr 30, 2021	$203.12	$207.79	$200.35	$203.77	5,594,800
May 3, 2021 – May 7, 2021	$205.14	$211.46	$202.87	$210.69	4,768,200
May 10, 2021 – May 14, 2021	$212.21	$214.04	$204.93	$210.88	4,793,000
May 17, 2021 – May 21, 2021	$210.06	$210.66	$202.38	$205.13	4,890,000
May 24, 2021 – May 28, 2021	$206.25	$206.64	$201.02	$204.92	4,693,600
May 31, 2021 – Jun 4, 2021	$207.22	$208.77	$205.08	$208.51	2,739,100
Jun 7, 2021 – Jun 11, 2021	$209.11	$209.11	$204.07	$205.80	4,015,400
Jun 14, 2021 – Jun 18, 2021	$205.18	$206.16	$193.75	$194.14	6,083,300
Jun 21, 2021 – Jun 25, 2021	$195.99	$198.60	$195.30	$197.12	6,373,800
Jun 28, 2021 – Jul 2, 2021	$196.90	$201.05	$195.68	$200.49	3,759,800
Jul 5, 2021 – Jul 9, 2021	$199.81	$202.81	$196.11	$202.08	3,010,000
Jul 12, 2021 – Jul 16, 2021	$201.05	$205.50	$200.95	$202.97	3,570,500
Jul 19, 2021 – Jul 23, 2021	$200.95	$205.31	$197.71	$201.20	3,443,200
Jul 26, 2021 – Jul 30, 2021	$201.37	$203.18	$196.85	$201.45	5,478,100
Aug 2, 2021 – Aug 6, 2021	$201.95	$205.21	$200.26	$202.39	3,795,500
Aug 9, 2021 – Aug 13, 2021	$201.74	$208.58	$200.88	$207.08	3,635,800
Aug 16, 2021 – Aug 20, 2021	$207.01	$209.36	$202.82	$204.91	3,102,700
Aug 23, 2021 – Aug 27, 2021	$205.80	$206.78	$203.03	$204.97	3,641,700
Aug 30, 2021 – Sep 3, 2021	$205.75	$207.84	$202.94	$203.10	3,742,000
Sep 6, 2021 – Sep 10, 2021	$201.38	$201.86	$194.31	$194.43	4,240,500
Sep 13, 2021 – Sep 17, 2021	$195.89	$196.41	$190.68	$191.87	5,579,800
Sep 20, 2021 – Sep 24, 2021	$189.41	$194.43	$188.62	$191.91	4,801,100
Sep 27, 2021 – Oct 1, 2021	$191.52	$193.96	$182.35	$184.90	5,449,400
Oct 4, 2021 – Oct 8, 2021	$185.02	$194.31	$183.39	$193.42	5,810,300
Oct 11, 2021 – Oct 15, 2021	$193.24	$200.68	$190.16	$199.74	4,656,900
Oct 18, 2021 – Oct 22, 2021	$198.34	$202.49	$197.38	$200.72	2,959,600
Oct 25, 2021 – Oct 29, 2021	$200.29	$204.77	$195.49	$203.67	4,881,300
Nov 1, 2021 – Nov 5, 2021	$203.98	$210.53	$201.48	$209.22	4,991,100
Nov 8, 2021 – Nov 12, 2021	$210.62	$213.40	$207.17	$213.26	3,609,800
Nov 15, 2021 – Nov 19, 2021	$213.61	$217.86	$212.89	$216.25	4,487,100
Nov 22, 2021 – Nov 26, 2021	$216.68	$218.49	$209.30	$209.82	3,553,700
Nov 29, 2021 – Dec 3, 2021	$211.52	$213.57	$206.27	$210.87	6,720,800
Dec 6, 2021 – Dec 10, 2021	$212.93	$217.88	$211.35	$216.99	4,418,600
Dec 13, 2021 – Dec 17, 2021	$217.70	$220.43	$212.44	$212.89	6,039,500
Dec 20, 2021 – Dec 23, 2021	$211.14	$215.82	$207.69	$214.96	3,234,200
Dec 27, 2021 – Dec 31, 2021	$216.24	$222.40	$215.00	$221.69	3,427,700
Jan 3, 2022 – Jan 7, 2022	$222.14	$224.39	$215.93	$221.09	4,186,400
Jan 10, 2022 – Jan 14, 2022	$220.48	$222.91	$215.81	$219.03	4,075,900
Jan 17, 2022 – Jan 21, 2022	$217.23	$221.50	$212.47	$213.29	4,974,500
Jan 24, 2022 – Jan 28, 2022	$211.09	$214.11	$202.29	$208.17	5,847,600
Jan 31, 2022 – Feb 4, 2022	$206.82	$221.87	$205.59	$205.63	7,506,100
Feb 7, 2022 – Feb 11, 2022	$205.76	$206.80	$194.72	$195.57	6,087,400
Feb 14, 2022 – Feb 18, 2022	$196.59	$200.09	$193.14	$193.85	4,880,300
Feb 21, 2022 – Feb 25, 2022	$194.34	$196.83	$188.00	$196.21	5,839,500
Feb 28, 2022 – Mar 4, 2022	$193.72	$195.73	$188.23	$190.55	6,951,600
Mar 7, 2022 – Mar 11, 2022	$190.22	$190.32	$182.17	$183.12	5,616,600
Mar 14, 2022 – Mar 18, 2022	$184.64	$191.88	$184.15	$190.73	5,324,400
Mar 21, 2022 – Mar 25, 2022	$190.88	$192.17	$188.02	$190.21	4,092,700
Mar 28, 2022 – Apr 1, 2022	$192.54	$197.89	$186.86	$189.83	5,193,300
Apr 4, 2022 – Apr 8, 2022	$188.41	$189.48	$182.34	$183.96	4,481,200
Apr 11, 2022 – Apr 14, 2022	$183.50	$184.82	$177.05	$177.29	4,332,600
Apr 18, 2022 – Apr 22, 2022	$177.01	$190.22	$176.37	$183.68	4,801,800
Apr 25, 2022 – Apr 29, 2022	$183.53	$184.95	$177.43	$178.05	6,204,200
May 2, 2022 – May 6, 2022	$178.10	$193.16	$176.86	$189.03	9,152,500
May 9, 2022 – May 13, 2022	$187.06	$191.44	$182.48	$187.56	7,311,500
May 16, 2022 – May 20, 2022	$185.44	$191.90	$178.70	$182.26	5,871,700
May 23, 2022 – May 27, 2022	$184.45	$186.83	$179.54	$186.75	4,675,200
May 30, 2022 – Jun 3, 2022	$184.59	$189.40	$182.99	$187.73	3,987,800
Jun 6, 2022 – Jun 10, 2022	$188.19	$190.07	$177.69	$177.74	4,042,900
Jun 13, 2022 – Jun 17, 2022	$174.25	$175.56	$160.18	$161.01	7,260,900
Jun 20, 2022 – Jun 24, 2022	$162.70	$169.76	$160.92	$169.75	4,251,400
Jun 27, 2022 – Jul 1, 2022	$170.62	$171.23	$161.66	$166.31	5,376,200
Jul 4, 2022 – Jul 8, 2022	$163.66	$169.14	$160.98	$165.75	4,736,300
Jul 11, 2022 – Jul 15, 2022	$165.11	$169.73	$157.79	$164.25	5,211,600
Jul 18, 2022 – Jul 22, 2022	$164.70	$175.30	$163.38	$174.20	4,144,600
Jul 25, 2022 – Jul 29, 2022	$173.65	$189.50	$172.84	$188.93	4,637,700
Aug 1, 2022 – Aug 5, 2022	$187.40	$193.88	$183.80	$191.66	6,519,200
Aug 8, 2022 – Aug 12, 2022	$193.42	$197.88	$189.31	$197.75	3,580,700
Aug 15, 2022 – Aug 19, 2022	$194.15	$198.16	$193.27	$194.33	5,369,800
Aug 22, 2022 – Aug 26, 2022	$191.67	$191.67	$181.14	$181.39	4,014,600
Aug 29, 2022 – Sep 2, 2022	$180.31	$181.76	$175.56	$177.69	6,547,400
Sep 5, 2022 – Sep 9, 2022	$177.81	$188.70	$175.91	$187.79	5,391,100
Sep 12, 2022 – Sep 16, 2022	$188.34	$190.36	$173.87	$176.47	7,087,300
Sep 19, 2022 – Sep 23, 2022	$175.14	$181.01	$167.94	$170.71	4,605,400
Sep 26, 2022 – Sep 30, 2022	$170.21	$172.71	$165.08	$165.43	6,718,500
Oct 3, 2022 – Oct 7, 2022	$167.17	$178.11	$166.08	$171.62	4,952,700
Oct 10, 2022 – Oct 14, 2022	$173.30	$176.12	$165.25	$170.42	5,749,000
Oct 17, 2022 – Oct 21, 2022	$173.07	$180.39	$172.19	$179.13	8,090,900
Oct 24, 2022 – Oct 28, 2022	$180.68	$196.63	$180.18	$196.01	7,486,100
Oct 31, 2022 – Nov 4, 2022	$194.57	$198.34	$188.68	$197.02	5,152,300
Nov 7, 2022 – Nov 11, 2022	$197.70	$208.29	$193.10	$207.35	5,316,600
Nov 14, 2022 – Nov 18, 2022	$206.84	$210.98	$202.59	$207.76	4,806,100
Nov 21, 2022 – Nov 25, 2022	$207.55	$211.31	$206.52	$209.67	3,080,800
Nov 28, 2022 – Dec 2, 2022	$207.91	$210.95	$203.25	$209.05	7,041,800
Dec 5, 2022 – Dec 9, 2022	$206.54	$206.87	$200.95	$201.24	5,685,900
Dec 12, 2022 – Dec 16, 2022	$202.03	$212.16	$196.57	$198.52	5,794,600
Dec 19, 2022 – Dec 23, 2022	$198.69	$203.88	$197.92	$203.26	3,746,400
Dec 26, 2022 – Dec 30, 2022	$203.27	$206.78	$200.98	$202.94	3,066,300
Jan 2, 2023 – Jan 6, 2023	$203.26	$209.75	$200.68	$209.07	3,372,200
Jan 9, 2023 – Jan 13, 2023	$209.36	$215.50	$208.33	$214.86	4,366,700
Jan 16, 2023 – Jan 20, 2023	$215.50	$216.61	$202.62	$208.45	4,703,400
Jan 23, 2023 – Jan 27, 2023	$208.48	$213.72	$206.46	$212.49	3,772,400
Jan 30, 2023 – Feb 3, 2023	$211.41	$233.40	$210.92	$227.29	8,588,600
Feb 6, 2023 – Feb 10, 2023	$226.15	$227.52	$214.77	$216.96	5,564,700
Feb 13, 2023 – Feb 17, 2023	$217.86	$221.76	$216.97	$221.40	4,339,100
Feb 20, 2023 – Feb 24, 2023	$219.32	$219.86	$211.92	$214.36	3,961,700
Feb 27, 2023 – Mar 3, 2023	$216.44	$220.36	$212.34	$220.10	4,562,300
Mar 6, 2023 – Mar 10, 2023	$220.06	$221.90	$211.67	$212.12	3,746,700
Mar 13, 2023 – Mar 17, 2023	$210.09	$216.92	$206.24	$211.70	9,974,600
Mar 20, 2023 – Mar 24, 2023	$212.97	$218.47	$209.81	$213.37	6,055,300
Mar 27, 2023 – Mar 31, 2023	$215.17	$225.77	$213.30	$225.50	5,428,200
Apr 3, 2023 – Apr 6, 2023	$224.24	$227.00	$209.72	$210.91	4,518,800
Apr 10, 2023 – Apr 14, 2023	$209.75	$217.32	$208.84	$214.26	4,805,600
Apr 17, 2023 – Apr 21, 2023	$214.05	$219.47	$213.29	$218.77	3,844,100
Apr 24, 2023 – Apr 28, 2023	$218.78	$224.95	$214.15	$224.10	4,826,400
May 1, 2023 – May 5, 2023	$225.02	$228.87	$210.31	$213.33	8,319,900
May 8, 2023 – May 12, 2023	$213.91	$215.58	$208.46	$211.67	4,482,300
May 15, 2023 – May 19, 2023	$212.39	$214.10	$207.15	$211.23	6,069,200
May 22, 2023 – May 26, 2023	$210.90	$211.88	$204.39	$208.47	5,051,300
May 29, 2023 – Jun 2, 2023	$208.34	$212.44	$201.05	$212.28	5,673,900
Jun 5, 2023 – Jun 9, 2023	$211.65	$220.25	$207.07	$220.00	5,144,500
Jun 12, 2023 – Jun 16, 2023	$220.77	$232.00	$219.23	$229.70	5,881,900
Jun 19, 2023 – Jun 23, 2023	$228.25	$229.00	$221.04	$224.39	4,381,500
Jun 26, 2023 – Jun 30, 2023	$224.63	$234.09	$224.63	$232.94	4,363,300
Jul 3, 2023 – Jul 7, 2023	$231.58	$233.70	$224.50	$227.03	3,333,800
Jul 10, 2023 – Jul 14, 2023	$227.11	$236.74	$227.11	$232.40	4,363,900
Jul 17, 2023 – Jul 21, 2023	$232.20	$238.95	$231.44	$237.98	6,450,700
Jul 24, 2023 – Jul 28, 2023	$238.28	$242.25	$234.50	$242.12	4,416,100
Jul 31, 2023 – Aug 4, 2023	$243.01	$246.01	$229.29	$229.67	8,410,000
Aug 7, 2023 – Aug 11, 2023	$230.88	$233.64	$220.64	$221.09	6,197,900
Aug 14, 2023 – Aug 18, 2023	$221.09	$223.48	$219.20	$219.55	4,152,700
Aug 21, 2023 – Aug 25, 2023	$219.76	$226.61	$218.01	$224.01	3,198,900
Aug 28, 2023 – Sep 1, 2023	$224.41	$232.97	$224.30	$230.35	3,972,800
Sep 4, 2023 – Sep 8, 2023	$229.62	$230.07	$219.87	$222.04	4,144,400
Sep 11, 2023 – Sep 15, 2023	$223.05	$225.40	$219.85	$221.91	5,757,500
Sep 18, 2023 – Sep 22, 2023	$222.30	$224.55	$215.95	$217.44	4,753,000
Sep 25, 2023 – Sep 29, 2023	$216.71	$219.63	$212.66	$215.76	4,121,800
Oct 2, 2023 – Oct 6, 2023	$215.30	$221.53	$213.97	$220.20	5,427,900
Oct 9, 2023 – Oct 13, 2023	$219.07	$222.56	$216.06	$216.88	4,877,400
Oct 16, 2023 – Oct 20, 2023	$218.80	$221.03	$208.57	$209.44	6,816,500
Oct 23, 2023 – Oct 27, 2023	$211.25	$214.99	$203.76	$209.16	8,353,200
Oct 30, 2023 – Nov 3, 2023	$209.95	$222.56	$207.81	$218.38	6,001,100
Nov 6, 2023 – Nov 10, 2023	$218.28	$219.17	$213.28	$217.80	5,640,900
Nov 13, 2023 – Nov 17, 2023	$216.88	$225.41	$216.60	$224.76	4,691,900
Nov 20, 2023 – Nov 24, 2023	$224.47	$227.39	$222.59	$226.57	3,211,700
Nov 27, 2023 – Dec 1, 2023	$225.48	$230.06	$223.61	$229.75	5,236,100
Dec 4, 2023 – Dec 8, 2023	$228.21	$234.72	$227.72	$233.84	4,897,600
Dec 11, 2023 – Dec 15, 2023	$234.23	$243.55	$233.41	$242.02	6,299,600
Dec 18, 2023 – Dec 22, 2023	$242.74	$246.60	$240.42	$245.36	3,779,700
Dec 25, 2023 – Dec 29, 2023	$245.44	$248.26	$245.44	$246.70	2,949,800
Jan 1, 2024 – Jan 5, 2024	$244.96	$246.84	$242.05	$242.95	3,282,200
Jan 8, 2024 – Jan 12, 2024	$242.85	$243.08	$236.96	$238.88	5,062,800
Jan 15, 2024 – Jan 19, 2024	$237.87	$240.65	$235.48	$240.65	3,847,000
Jan 22, 2024 – Jan 26, 2024	$241.12	$248.82	$240.97	$247.14	5,228,500
Jan 29, 2024 – Feb 2, 2024	$246.71	$251.58	$234.74	$241.16	9,219,800
Feb 5, 2024 – Feb 9, 2024	$238.90	$242.66	$236.70	$240.87	5,006,100
Feb 12, 2024 – Feb 16, 2024	$240.66	$242.27	$235.07	$239.15	4,823,900
Feb 19, 2024 – Feb 23, 2024	$239.22	$245.81	$239.07	$245.00	4,306,000
Feb 26, 2024 – Mar 1, 2024	$244.15	$248.33	$243.24	$245.05	5,274,000
Mar 4, 2024 – Mar 8, 2024	$239.28	$248.00	$239.23	$245.99	6,216,400
Mar 11, 2024 – Mar 15, 2024	$246.49	$251.42	$244.34	$251.39	17,798,400
Mar 18, 2024 – Mar 22, 2024	$253.35	$255.38	$248.47	$253.03	5,117,600
Mar 25, 2024 – Mar 28, 2024	$252.36	$255.35	$249.85	$254.06	3,967,500
Apr 1, 2024 – Apr 5, 2024	$253.87	$254.31	$247.64	$248.96	4,655,900
Apr 8, 2024 – Apr 12, 2024	$249.75	$250.63	$238.55	$240.03	4,687,500
Apr 15, 2024 – Apr 19, 2024	$242.84	$243.88	$234.89	$237.14	6,843,200
Apr 22, 2024 – Apr 26, 2024	$237.76	$239.27	$234.01	$235.08	5,240,000
Apr 29, 2024 – May 3, 2024	$234.84	$238.36	$226.73	$230.95	7,613,500
May 6, 2024 – May 10, 2024	$232.01	$237.69	$230.58	$237.02	3,269,000
May 13, 2024 – May 17, 2024	$237.73	$238.93	$233.49	$237.27	4,529,700
May 20, 2024 – May 24, 2024	$237.29	$237.79	$226.14	$227.30	5,196,600
May 27, 2024 – May 31, 2024	$227.09	$230.12	$222.12	$229.84	5,855,000
Jun 3, 2024 – Jun 7, 2024	$229.97	$230.56	$225.34	$227.63	4,265,500
Jun 10, 2024 – Jun 14, 2024	$226.93	$229.46	$220.59	$222.66	4,151,000
Jun 17, 2024 – Jun 21, 2024	$223.03	$230.94	$222.69	$227.62	4,982,500
Jun 24, 2024 – Jun 28, 2024	$228.53	$231.24	$222.50	$225.69	7,507,600
Jul 1, 2024 – Jul 5, 2024	$227.15	$227.48	$221.70	$222.05	3,649,900
Jul 8, 2024 – Jul 12, 2024	$222.66	$235.27	$221.74	$234.23	4,638,100
Jul 15, 2024 – Jul 19, 2024	$234.22	$242.87	$230.32	$231.08	6,434,700
Jul 22, 2024 – Jul 26, 2024	$232.50	$236.96	$227.16	$235.72	4,151,900
Jul 29, 2024 – Aug 2, 2024	$235.92	$244.13	$226.60	$232.25	7,439,300
Aug 5, 2024 – Aug 9, 2024	$230.44	$232.04	$225.05	$227.83	4,541,000
Aug 12, 2024 – Aug 16, 2024	$227.82	$231.25	$224.29	$230.43	3,889,300
Aug 19, 2024 – Aug 23, 2024	$231.03	$237.06	$229.58	$235.24	2,900,200
Aug 26, 2024 – Aug 30, 2024	$236.05	$241.68	$235.49	$241.14	3,517,300
Sep 2, 2024 – Sep 6, 2024	$240.49	$240.95	$229.72	$232.01	3,631,700
Sep 9, 2024 – Sep 13, 2024	$233.50	$240.30	$229.98	$239.78	4,108,500
Sep 16, 2024 – Sep 20, 2024	$241.36	$246.71	$240.21	$242.22	4,829,900
Sep 23, 2024 – Sep 27, 2024	$242.40	$254.97	$240.99	$251.41	4,373,300
Sep 30, 2024 – Oct 4, 2024	$251.11	$251.95	$245.69	$247.53	3,859,200
Oct 7, 2024 – Oct 11, 2024	$245.61	$249.93	$242.46	$249.61	3,014,600
Oct 14, 2024 – Oct 18, 2024	$248.90	$253.62	$248.03	$250.04	3,309,100
Oct 21, 2024 – Oct 25, 2024	$249.34	$250.03	$243.14	$243.38	3,669,200
Oct 28, 2024 – Nov 1, 2024	$244.95	$254.21	$242.34	$252.00	5,864,700
Nov 4, 2024 – Nov 8, 2024	$252.52	$265.89	$250.96	$260.50	4,350,500
Nov 11, 2024 – Nov 15, 2024	$261.07	$263.92	$257.56	$259.22	4,572,400
Nov 18, 2024 – Nov 22, 2024	$258.70	$262.78	$253.18	$262.41	3,898,000
Nov 25, 2024 – Nov 29, 2024	$263.31	$267.37	$261.63	$265.83	3,587,300
Dec 2, 2024 – Dec 6, 2024	$266.40	$267.23	$261.79	$262.01	3,793,800
Dec 9, 2024 – Dec 13, 2024	$262.41	$264.78	$258.60	$260.65	3,447,300
Dec 16, 2024 – Dec 20, 2024	$260.65	$260.88	$246.42	$247.92	6,723,800
Dec 23, 2024 – Dec 27, 2024	$247.06	$248.41	$244.54	$245.74	1,953,600
Dec 30, 2024 – Jan 3, 2025	$244.40	$246.62	$239.56	$243.09	3,601,300
Jan 6, 2025 – Jan 10, 2025	$243.12	$245.30	$233.84	$235.97	3,710,800
Jan 13, 2025 – Jan 17, 2025	$235.09	$248.60	$234.85	$247.04	4,408,800
Jan 20, 2025 – Jan 24, 2025	$249.00	$252.81	$248.58	$250.43	3,057,100
Jan 27, 2025 – Jan 31, 2025	$250.74	$255.46	$246.73	$249.71	5,152,100
Feb 3, 2025 – Feb 7, 2025	$246.19	$248.07	$235.77	$246.25	7,021,300
Feb 10, 2025 – Feb 14, 2025	$247.43	$251.70	$243.15	$248.70	4,425,000
Feb 17, 2025 – Feb 21, 2025	$248.60	$256.18	$248.26	$254.65	3,432,700
Feb 24, 2025 – Feb 28, 2025	$254.74	$257.25	$250.25	$254.36	5,783,100
Mar 3, 2025 – Mar 7, 2025	$256.32	$265.28	$245.18	$264.48	7,789,000
Mar 10, 2025 – Mar 14, 2025	$263.28	$267.99	$239.57	$245.19	7,262,700
Mar 17, 2025 – Mar 21, 2025	$244.37	$248.32	$239.11	$242.18	5,045,500
Mar 24, 2025 – Mar 28, 2025	$243.71	$248.10	$237.19	$237.48	4,792,100
Mar 31, 2025 – Apr 4, 2025	$236.58	$245.49	$218.07	$218.68	7,052,400
Apr 7, 2025 – Apr 11, 2025	$212.81	$228.23	$208.10	$225.22	9,551,900
Apr 14, 2025 – Apr 17, 2025	$227.82	$228.81	$220.74	$223.79	4,034,400
Apr 21, 2025 – Apr 25, 2025	$221.80	$236.81	$218.03	$232.18	5,550,500
Apr 28, 2025 – May 2, 2025	$233.15	$236.55	$221.77	$234.92	9,528,600
May 5, 2025 – May 9, 2025	$233.30	$238.50	$229.45	$235.09	5,572,600
May 12, 2025 – May 16, 2025	$242.33	$245.03	$236.73	$243.66	5,685,000
May 19, 2025 – May 23, 2025	$241.25	$244.76	$233.54	$234.45	4,050,500
May 26, 2025 – May 30, 2025	$237.21	$240.02	$235.62	$237.59	4,555,000
Jun 2, 2025 – Jun 6, 2025	$236.51	$242.16	$233.15	$240.00	4,465,000
Jun 9, 2025 – Jun 13, 2025	$240.41	$242.29	$233.66	$234.10	3,531,300
Jun 16, 2025 – Jun 20, 2025	$236.78	$237.66	$232.29	$233.27	3,528,000
Jun 23, 2025 – Jun 27, 2025	$233.56	$242.02	$232.24	$240.48	4,704,200
Jun 30, 2025 – Jul 3, 2025	$240.13	$252.31	$239.14	$252.13	4,130,000
Jul 7, 2025 – Jul 11, 2025	$251.55	$258.09	$247.63	$253.30	5,257,100
Jul 14, 2025 – Jul 18, 2025	$252.06	$253.15	$247.01	$248.86	3,991,000
Jul 21, 2025 – Jul 25, 2025	$249.87	$257.30	$248.28	$255.25	4,337,300
Jul 28, 2025 – Aug 1, 2025	$254.96	$255.71	$243.52	$246.09	7,500,400
Aug 4, 2025 – Aug 8, 2025	$246.09	$253.38	$245.64	$250.65	4,454,400
Aug 11, 2025 – Aug 15, 2025	$251.24	$260.85	$249.80	$252.26	4,680,200
Aug 18, 2025 – Aug 22, 2025	$252.29	$263.17	$250.11	$262.77	4,683,400
Aug 25, 2025 – Aug 29, 2025	$262.84	$264.07	$257.16	$258.13	4,432,900
Sep 1, 2025 – Sep 5, 2025	$256.78	$262.06	$253.56	$259.68	2,839,800
Sep 8, 2025 – Sep 12, 2025	$258.96	$260.35	$254.73	$256.87	3,956,100
Sep 15, 2025 – Sep 19, 2025	$258.05	$261.39	$254.62	$255.40	5,207,600
Sep 22, 2025 – Sep 26, 2025	$254.93	$256.81	$250.82	$254.61	3,427,700
Sep 29, 2025 – Oct 3, 2025	$255.99	$257.86	$253.20	$255.16	4,285,600
Oct 6, 2025 – Oct 10, 2025	$254.51	$255.16	$239.69	$240.37	5,719,300
Oct 13, 2025 – Oct 17, 2025	$241.95	$245.10	$238.02	$244.62	4,500,600
Oct 20, 2025 – Oct 24, 2025	$244.53	$253.62	$238.28	$241.18	8,664,800
Oct 27, 2025 – Oct 31, 2025	$244.14	$244.94	$236.19	$239.38	8,361,700
Nov 3, 2025 – Nov 7, 2025	$238.38	$242.49	$236.04	$240.92	6,254,300
Nov 10, 2025 – Nov 14, 2025	$240.63	$243.24	$237.22	$239.43	4,465,600
Nov 17, 2025 – Nov 21, 2025	$239.41	$243.83	$234.38	$243.16	6,298,200
Nov 24, 2025 – Nov 28, 2025	$242.69	$245.86	$237.84	$244.64	4,759,800
Dec 1, 2025 – Dec 5, 2025	$242.72	$246.93	$241.20	$245.05	4,758,400
Dec 8, 2025 – Dec 12, 2025	$244.13	$254.45	$241.79	$253.22	5,106,700
Dec 15, 2025 – Dec 19, 2025	$254.18	$254.95	$244.01	$245.49	9,119,600
Dec 22, 2025 – Dec 26, 2025	$245.52	$248.29	$244.19	$247.76	2,066,600
Dec 29, 2025 – Jan 2, 2026	$247.76	$248.87	$241.55	$246.44	4,211,300
Jan 5, 2026 – Jan 9, 2026	$245.51	$252.97	$242.95	$251.99	8,522,100
Jan 12, 2026 – Jan 16, 2026	$251.31	$261.03	$249.59	$260.24	6,376,300
Jan 19, 2026 – Jan 23, 2026	$257.01	$259.39	$250.62	$255.09	5,150,900
Jan 26, 2026 – Jan 30, 2026	$255.84	$260.54	$254.25	$258.06	5,757,400
Feb 2, 2026 – Feb 6, 2026	$258.08	$291.17	$256.87	$289.97	13,310,000
Feb 9, 2026 – Feb 13, 2026	$287.77	$299.44	$285.76	$295.93	7,945,400
Feb 16, 2026 – Feb 20, 2026	$295.77	$297.80	$288.79	$291.36	4,917,400
Feb 23, 2026 – Feb 27, 2026	$291.87	$294.69	$283.20	$287.07	8,532,200
Mar 2, 2026 – Mar 6, 2026	$284.29	$288.22	$271.44	$273.76	6,392,800
Mar 9, 2026 – Mar 13, 2026	$270.19	$274.65	$262.21	$263.72	6,357,800
Mar 16, 2026 – Mar 20, 2026	$265.90	$268.21	$252.99	$254.52	6,278,000
Mar 23, 2026 – Mar 27, 2026	$260.18	$265.12	$254.70	$255.86	6,851,600
Mar 30, 2026 – Apr 2, 2026	$258.05	$261.76	$252.45	$256.66	4,524,800
Apr 6, 2026 – Apr 10, 2026	$255.44	$273.13	$254.13	$268.89	5,901,300
Apr 13, 2026 – Apr 17, 2026	$267.90	$272.96	$260.53	$270.62	6,281,400
Apr 20, 2026 – Apr 24, 2026	$270.62	$272.71	$265.21	$267.67	5,542,200
Apr 27, 2026 – May 1, 2026	$267.83	$271.61	$245.51	$253.93	9,259,800
May 4, 2026 – May 8, 2026	$252.38	$260.63	$248.95	$253.23	5,821,200
May 11, 2026 – May 15, 2026	$253.58	$254.94	$245.93	$246.19	5,663,200
May 18, 2026 – May 22, 2026	$247.08	$251.22	$242.90	$250.68	7,415,100
May 25, 2026 – May 29, 2026	$251.78	$253.53	$244.84	$245.79	6,692,900
Jun 1, 2026 – Jun 5, 2026	$244.36	$252.26	$240.59	$251.20	6,160,400
Jun 8, 2026 – Jun 12, 2026	$251.65	$255.93	$248.60	$255.88	6,082,600
Jun 15, 2026 – Jun 18, 2026	$258.29	$267.89	$257.75	$262.50	7,594,100
Jun 22, 2026 – Jun 26, 2026	$261.98	$271.61	$259.68	$266.10	7,883,400
Jun 29, 2026 – Jul 2, 2026	$265.26	$273.12	$263.67	$272.76	5,939,900
Jul 6, 2026 – Jul 10, 2026	$273.35	$275.60	$263.55	$268.81	5,584,300
Jul 13, 2026 – Jul 17, 2026	$271.50	$285.07	$269.24	$276.05	6,938,200
Jul 20, 2026 – Jul 24, 2026	$277.02	$283.03	$270.00	$283.02	7,702,100
Jul 27, 2026 – Jul 31, 2026	$284.01	$301.92	$281.87	$286.95	10,944,400
Aug 3, 2026 – Aug 7, 2026	$288.51	$300.53	$284.36	$296.66	5,138,600
Aug 10, 2026 – Aug 14, 2026	$296.18	$297.76	$288.10	$290.81	4,633,300
Aug 17, 2026 – Aug 21, 2026	$289.87	$290.90	$281.04	$282.29	4,821,000
Aug 24, 2026 – Aug 28, 2026	$283.91	$286.27	$278.50	$280.10	4,112,200
Aug 31, 2026 – Sep 4, 2026	$279.05	$279.50	$265.89	$270.12	6,035,000
Sep 7, 2026 – Sep 11, 2026	$268.77	$271.24	$261.35	$268.16	5,104,800
Sep 14, 2026 – Sep 18, 2026	$265.35	$270.79	$265.08	$269.42	6,630,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Illinois Tool Works Inc. (ITW) 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 Illinois Tool Works Inc.

Illinois Tool Works Inc. is a global enterprise specializing in the production and distribution of a wide array of industrial goods and specialized equipment. The company operates through seven distinct divisions: Automotive OEM; Food Equipment; Test & Measurement and Electronics; Welding; Polymers & Fluids; Construction Products; and Specialty Products. The Automotive OEM division supplies plastic and metal components, various fastening solutions, and integrated assemblies for automobiles, light-duty trucks, and other industrial applications. Its Food Equipment segment delivers commercial kitchen appliances for washing, refrigeration, cooking, and food processing, alongside comprehensive kitchen exhaust, ventilation, and pollution control systems, and offers related maintenance and repair services. The Test & Measurement and Electronics unit manufactures and sells machinery, expendable supplies, and accompanying software designed for assessing materials and structural integrity, in addition to equipment and consumables critical for the creation of electronic subassemblies and microelectronic components. The Welding division focuses on arc welding apparatus, coupled with metal arc welding consumables and associated accessories. The Polymers & Fluids segment produces adhesives, sealing compounds, lubrication and cutting fluids, and various fluids and polymers intended for automotive aftermarket upkeep and cosmetic purposes. The Construction Products segment provides purpose-engineered fastening systems and comprehensive solutions for new housing, renovation projects, and commercial building industries. Lastly, the Specialty Products segment delivers machinery and supplies for beverage packaging, equipment and expendables for product identification and marking, and specialized components and fasteners for appliances. ITW's broad clientele encompasses sectors such as automotive original equipment manufacturers (OEMs) and their suppliers, the commercial food service industry, construction companies, general industrial enterprises, and the automotive aftermarket. The corporation distributes its offerings directly to industrial manufacturers and via an extensive network of independent distributors. Established in 1912, Illinois Tool Works Inc. is headquartered in Glenview, Illinois.

CEO: Christopher A. O'Herlihy
Employees: 43K
Beta: 1.00

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 Illinois Tool Works Inc.

Peer comparison