L · 888.L

888 Holdings plc

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Gambling, Resorts & Casinos
Headquarters: Gibraltar
Website: corporate.888.com

Price · as of 2024-06-10

$85.40

Market cap 383.53M

Price history

Weekly OHLC price history for 888.L, USD per share
Week	Open	High	Low	Close	Volume
Sep 26, 2005 – Sep 30, 2005	$104.83	$105.62	$93.45	$97.05	58,791,740
Oct 3, 2005 – Oct 7, 2005	$96.80	$100.80	$92.26	$92.88	10,890,247
Oct 10, 2005 – Oct 14, 2005	$92.16	$92.16	$80.56	$82.51	56,103,465
Oct 17, 2005 – Oct 21, 2005	$82.36	$88.99	$74.88	$88.99	27,179,179
Oct 24, 2005 – Oct 28, 2005	$88.12	$100.80	$82.27	$93.74	10,263,049
Oct 31, 2005 – Nov 4, 2005	$93.74	$103.10	$86.40	$86.83	11,820,212
Nov 7, 2005 – Nov 11, 2005	$87.55	$87.86	$81.93	$82.94	10,891,174
Nov 14, 2005 – Nov 18, 2005	$82.36	$82.94	$77.18	$78.19	11,888,487
Nov 21, 2005 – Nov 25, 2005	$79.48	$92.59	$78.82	$89.85	10,787,722
Nov 28, 2005 – Dec 2, 2005	$90.72	$101.95	$89.54	$101.95	9,514,654
Dec 5, 2005 – Dec 9, 2005	$101.37	$110.88	$100.51	$108.72	16,387,203
Dec 12, 2005 – Dec 16, 2005	$107.28	$113.90	$107.28	$113.76	28,336,015
Dec 19, 2005 – Dec 23, 2005	$112.89	$114.04	$110.59	$111.74	6,777,467
Dec 26, 2005 – Dec 30, 2005	$111.74	$112.89	$110.16	$111.74	1,352,688
Jan 2, 2006 – Jan 6, 2006	$113.47	$126.72	$111.74	$119.80	15,228,837
Jan 9, 2006 – Jan 13, 2006	$119.80	$125.56	$118.94	$125.56	8,716,221
Jan 16, 2006 – Jan 20, 2006	$125.56	$134.20	$123.84	$131.32	10,374,082
Jan 23, 2006 – Jan 27, 2006	$129.60	$134.00	$124.16	$126.72	12,379,495
Jan 30, 2006 – Feb 3, 2006	$128.44	$128.44	$108.88	$119.08	19,508,405
Feb 6, 2006 – Feb 10, 2006	$119.23	$119.80	$112.38	$113.76	6,322,121
Feb 13, 2006 – Feb 17, 2006	$114.04	$116.92	$105.42	$109.44	13,748,544
Feb 20, 2006 – Feb 24, 2006	$109.44	$118.08	$106.43	$115.20	9,515,000
Feb 27, 2006 – Mar 3, 2006	$115.20	$117.91	$112.32	$115.77	7,680,102
Mar 6, 2006 – Mar 10, 2006	$116.64	$118.08	$103.82	$105.40	5,834,608
Mar 13, 2006 – Mar 17, 2006	$105.98	$113.90	$97.93	$105.12	16,093,219
Mar 20, 2006 – Mar 24, 2006	$106.12	$128.01	$104.41	$126.72	22,468,985
Mar 27, 2006 – Mar 31, 2006	$127.56	$128.51	$122.25	$126.72	3,232,883
Apr 3, 2006 – Apr 7, 2006	$128.30	$151.48	$124.74	$135.35	16,551,626
Apr 10, 2006 – Apr 13, 2006	$134.78	$139.39	$133.78	$135.35	4,282,891
Apr 17, 2006 – Apr 21, 2006	$138.52	$138.67	$130.75	$136.65	3,294,727
Apr 24, 2006 – Apr 28, 2006	$135.64	$145.15	$132.47	$138.38	5,708,620
May 1, 2006 – May 5, 2006	$138.38	$141.40	$123.84	$130.03	4,167,087
May 8, 2006 – May 12, 2006	$132.76	$138.08	$122.83	$123.84	8,411,046
May 15, 2006 – May 19, 2006	$122.11	$123.84	$110.73	$117.21	4,908,981
May 22, 2006 – May 26, 2006	$114.62	$119.80	$109.58	$119.80	10,089,256
May 29, 2006 – Jun 2, 2006	$117.21	$123.98	$115.63	$122.68	10,761,130
Jun 5, 2006 – Jun 9, 2006	$122.54	$126.14	$111.16	$113.47	12,113,831
Jun 12, 2006 – Jun 16, 2006	$112.32	$115.77	$105.40	$112.32	7,406,611
Jun 19, 2006 – Jun 23, 2006	$110.59	$115.05	$110.30	$112.75	2,148,592
Jun 26, 2006 – Jun 30, 2006	$112.32	$126.14	$111.31	$123.26	2,301,044
Jul 3, 2006 – Jul 7, 2006	$123.84	$129.60	$119.80	$119.80	4,989,213
Jul 10, 2006 – Jul 14, 2006	$119.23	$122.11	$114.76	$115.20	5,724,892
Jul 17, 2006 – Jul 21, 2006	$114.76	$114.76	$86.40	$87.12	17,808,821
Jul 24, 2006 – Jul 28, 2006	$87.55	$97.92	$80.92	$88.12	8,005,029
Jul 31, 2006 – Aug 4, 2006	$89.28	$95.62	$78.43	$93.74	12,103,646
Aug 7, 2006 – Aug 11, 2006	$93.88	$97.34	$86.40	$86.54	5,697,990
Aug 14, 2006 – Aug 18, 2006	$87.55	$89.85	$82.94	$83.37	4,627,337
Aug 21, 2006 – Aug 25, 2006	$83.08	$88.12	$82.94	$86.97	2,767,629
Aug 28, 2006 – Sep 1, 2006	$86.97	$89.31	$86.40	$88.56	2,286,662
Sep 4, 2006 – Sep 8, 2006	$86.97	$100.22	$80.64	$83.80	15,183,178
Sep 11, 2006 – Sep 15, 2006	$82.65	$90.28	$79.93	$81.64	12,426,452
Sep 18, 2006 – Sep 22, 2006	$84.09	$88.70	$79.05	$80.35	7,828,101
Sep 25, 2006 – Sep 29, 2006	$80.49	$85.82	$79.48	$84.38	5,929,323
Oct 2, 2006 – Oct 6, 2006	$46.08	$65.23	$42.05	$60.48	44,490,589
Oct 9, 2006 – Oct 13, 2006	$61.05	$62.34	$58.21	$58.79	27,117,411
Oct 16, 2006 – Oct 20, 2006	$57.76	$62.90	$56.58	$56.58	59,223,361
Oct 23, 2006 – Oct 27, 2006	$57.02	$65.40	$54.11	$63.49	7,509,255
Oct 30, 2006 – Nov 3, 2006	$69.37	$70.54	$62.02	$64.96	10,700,123
Nov 6, 2006 – Nov 10, 2006	$69.37	$73.52	$69.08	$72.31	13,799,564
Nov 13, 2006 – Nov 17, 2006	$71.57	$83.48	$70.10	$79.36	9,963,435
Nov 20, 2006 – Nov 24, 2006	$79.36	$82.30	$75.28	$79.22	5,408,914
Nov 27, 2006 – Dec 1, 2006	$78.63	$80.24	$76.13	$76.86	5,082,321
Dec 4, 2006 – Dec 8, 2006	$78.19	$78.19	$75.25	$77.60	3,360,619
Dec 11, 2006 – Dec 15, 2006	$78.04	$83.89	$76.99	$77.75	3,566,785
Dec 18, 2006 – Dec 22, 2006	$78.77	$79.36	$76.42	$79.36	2,761,816
Dec 25, 2006 – Dec 29, 2006	$77.16	$79.36	$75.94	$77.89	383,100
Jan 1, 2007 – Jan 5, 2007	$78.48	$79.36	$75.68	$76.28	4,968,314
Jan 8, 2007 – Jan 12, 2007	$77.01	$77.95	$73.66	$74.37	3,118,756
Jan 15, 2007 – Jan 19, 2007	$75.84	$76.25	$65.69	$70.69	5,243,563
Jan 22, 2007 – Jan 26, 2007	$70.25	$70.32	$61.29	$62.31	6,497,048
Jan 29, 2007 – Feb 2, 2007	$61.73	$62.29	$56.44	$57.61	4,237,410
Feb 5, 2007 – Feb 9, 2007	$58.35	$60.70	$57.61	$59.96	5,201,503
Feb 12, 2007 – Feb 16, 2007	$61.14	$67.22	$61.14	$62.31	7,894,861
Feb 19, 2007 – Feb 23, 2007	$63.34	$66.85	$62.89	$64.96	22,894,028
Feb 26, 2007 – Mar 2, 2007	$64.67	$65.21	$57.46	$59.82	5,644,765
Mar 5, 2007 – Mar 9, 2007	$57.02	$76.42	$55.99	$72.75	15,636,444
Mar 12, 2007 – Mar 16, 2007	$71.72	$72.90	$66.14	$69.96	8,645,695
Mar 19, 2007 – Mar 23, 2007	$69.96	$74.66	$66.43	$72.31	13,259,240
Mar 26, 2007 – Mar 30, 2007	$72.46	$74.66	$69.37	$73.78	5,721,773
Apr 2, 2007 – Apr 5, 2007	$74.07	$75.54	$72.75	$73.63	4,365,656
Apr 9, 2007 – Apr 13, 2007	$74.37	$77.01	$73.05	$75.25	3,838,777
Apr 16, 2007 – Apr 20, 2007	$75.54	$76.86	$71.43	$72.01	7,207,646
Apr 23, 2007 – Apr 27, 2007	$70.99	$74.66	$64.67	$70.25	35,652,999
Apr 30, 2007 – May 4, 2007	$72.90	$77.09	$69.81	$76.13	14,908,397
May 7, 2007 – May 11, 2007	$74.95	$78.69	$73.19	$76.25	6,571,632
May 14, 2007 – May 18, 2007	$75.95	$77.27	$74.42	$74.42	5,541,083
May 21, 2007 – May 25, 2007	$75.64	$75.64	$70.76	$71.37	4,005,657
May 28, 2007 – Jun 1, 2007	$71.68	$71.79	$68.47	$70.46	8,078,730
Jun 4, 2007 – Jun 8, 2007	$70.15	$75.34	$69.58	$70.91	10,243,165
Jun 11, 2007 – Jun 15, 2007	$71.52	$74.27	$70.30	$73.20	4,457,606
Jun 18, 2007 – Jun 22, 2007	$73.66	$73.81	$68.96	$70.61	4,593,230
Jun 25, 2007 – Jun 29, 2007	$70.76	$70.76	$68.17	$70.46	35,975,689
Jul 2, 2007 – Jul 6, 2007	$70.00	$71.07	$69.46	$69.85	5,322,747
Jul 9, 2007 – Jul 13, 2007	$70.15	$71.22	$69.56	$71.22	1,255,990
Jul 16, 2007 – Jul 20, 2007	$71.07	$72.61	$70.17	$71.07	5,209,713
Jul 23, 2007 – Jul 27, 2007	$71.52	$72.59	$70.00	$70.46	8,981,589
Jul 30, 2007 – Aug 3, 2007	$69.54	$71.35	$68.32	$68.93	4,537,526
Aug 6, 2007 – Aug 10, 2007	$69.54	$72.59	$67.10	$67.10	12,463,807
Aug 13, 2007 – Aug 17, 2007	$68.32	$68.32	$62.68	$65.58	6,388,065
Aug 20, 2007 – Aug 24, 2007	$64.97	$71.07	$64.97	$68.93	3,898,254
Aug 27, 2007 – Aug 31, 2007	$69.54	$70.76	$66.80	$70.15	2,828,722
Sep 3, 2007 – Sep 7, 2007	$69.39	$75.03	$69.36	$73.51	9,249,983
Sep 10, 2007 – Sep 14, 2007	$72.59	$75.03	$70.46	$70.76	11,036,246
Sep 17, 2007 – Sep 21, 2007	$70.76	$73.51	$68.17	$72.29	3,804,314
Sep 24, 2007 – Sep 28, 2007	$73.20	$75.03	$71.98	$73.51	7,987,689
Oct 1, 2007 – Oct 5, 2007	$72.59	$75.64	$70.15	$70.91	19,531,828
Oct 8, 2007 – Oct 12, 2007	$70.61	$74.37	$70.30	$72.22	2,941,979
Oct 15, 2007 – Oct 19, 2007	$72.53	$73.45	$69.61	$70.83	13,163,088
Oct 22, 2007 – Oct 26, 2007	$70.68	$72.37	$66.69	$71.14	6,344,233
Oct 29, 2007 – Nov 2, 2007	$71.76	$80.75	$70.22	$80.21	12,116,061
Nov 5, 2007 – Nov 9, 2007	$79.44	$81.74	$78.06	$81.13	2,962,352
Nov 12, 2007 – Nov 16, 2007	$80.05	$82.97	$79.90	$80.52	1,470,104
Nov 19, 2007 – Nov 23, 2007	$80.52	$80.98	$78.23	$79.90	1,973,760
Nov 26, 2007 – Nov 30, 2007	$80.67	$86.05	$79.59	$82.97	1,232,589
Dec 3, 2007 – Dec 7, 2007	$83.28	$85.77	$82.51	$84.20	781,979
Dec 10, 2007 – Dec 14, 2007	$84.05	$84.05	$79.29	$79.29	503,738
Dec 17, 2007 – Dec 21, 2007	$79.29	$83.90	$77.72	$83.90	8,191,272
Dec 24, 2007 – Dec 28, 2007	$81.90	$83.90	$81.90	$83.90	306,506
Dec 31, 2007 – Jan 4, 2008	$83.90	$88.51	$83.71	$87.43	960,514
Jan 7, 2008 – Jan 11, 2008	$88.35	$90.04	$87.28	$87.28	12,473,400
Jan 14, 2008 – Jan 18, 2008	$89.58	$89.58	$80.52	$82.67	1,026,632
Jan 21, 2008 – Jan 25, 2008	$82.36	$83.59	$75.60	$78.52	1,443,309
Jan 28, 2008 – Feb 1, 2008	$78.67	$78.67	$72.83	$74.37	3,393,778
Feb 4, 2008 – Feb 8, 2008	$74.37	$78.83	$69.45	$76.52	9,864,745
Feb 11, 2008 – Feb 15, 2008	$77.44	$92.81	$76.98	$90.66	6,450,689
Feb 18, 2008 – Feb 22, 2008	$90.66	$103.87	$90.04	$98.19	5,503,039
Feb 25, 2008 – Feb 29, 2008	$100.64	$100.64	$85.12	$86.05	4,103,970
Mar 3, 2008 – Mar 7, 2008	$86.05	$92.19	$83.59	$85.89	4,713,111
Mar 10, 2008 – Mar 14, 2008	$87.28	$95.50	$83.74	$94.81	2,647,766
Mar 17, 2008 – Mar 20, 2008	$91.27	$94.34	$85.74	$87.89	5,326,564
Mar 24, 2008 – Mar 28, 2008	$86.05	$96.80	$86.05	$94.04	3,464,386
Mar 31, 2008 – Apr 4, 2008	$92.96	$97.72	$85.74	$89.73	4,522,330
Apr 7, 2008 – Apr 11, 2008	$92.04	$94.04	$88.04	$91.89	3,424,423
Apr 14, 2008 – Apr 18, 2008	$89.89	$95.27	$89.12	$93.58	4,465,397
Apr 21, 2008 – Apr 25, 2008	$95.42	$99.41	$94.04	$97.42	4,708,441
Apr 28, 2008 – May 2, 2008	$96.65	$98.65	$91.58	$96.34	1,461,723
May 5, 2008 – May 9, 2008	$93.42	$99.12	$93.42	$96.31	4,958,654
May 12, 2008 – May 16, 2008	$96.31	$99.75	$93.19	$96.31	3,789,418
May 19, 2008 – May 23, 2008	$95.22	$95.53	$88.98	$89.29	1,929,224
May 26, 2008 – May 30, 2008	$89.45	$96.16	$87.10	$91.79	3,724,249
Jun 2, 2008 – Jun 6, 2008	$91.79	$94.44	$85.85	$87.26	3,640,614
Jun 9, 2008 – Jun 13, 2008	$87.26	$87.26	$75.55	$81.17	5,778,033
Jun 16, 2008 – Jun 20, 2008	$82.26	$95.85	$81.02	$90.54	5,743,165
Jun 23, 2008 – Jun 27, 2008	$88.98	$96.78	$87.73	$92.41	6,468,046
Jun 30, 2008 – Jul 4, 2008	$93.04	$93.04	$78.99	$82.73	3,587,026
Jul 7, 2008 – Jul 11, 2008	$83.67	$91.16	$78.67	$79.77	3,894,393
Jul 14, 2008 – Jul 18, 2008	$82.11	$93.66	$73.99	$87.88	4,035,284
Jul 21, 2008 – Jul 25, 2008	$88.04	$94.60	$87.42	$94.60	4,132,545
Jul 28, 2008 – Aug 1, 2008	$94.91	$96.16	$86.79	$96.00	3,110,609
Aug 4, 2008 – Aug 8, 2008	$96.78	$99.90	$91.32	$99.90	4,575,048
Aug 11, 2008 – Aug 15, 2008	$99.90	$106.15	$94.44	$98.34	3,524,494
Aug 18, 2008 – Aug 22, 2008	$97.56	$98.19	$92.10	$93.19	1,355,628
Aug 25, 2008 – Aug 29, 2008	$92.41	$96.94	$89.45	$92.57	1,874,170
Sep 1, 2008 – Sep 5, 2008	$92.10	$99.90	$91.63	$98.65	3,208,733
Sep 8, 2008 – Sep 12, 2008	$99.90	$103.49	$95.69	$101.78	5,068,736
Sep 15, 2008 – Sep 19, 2008	$101.78	$102.25	$89.29	$100.53	5,419,408
Sep 22, 2008 – Sep 26, 2008	$99.12	$101.31	$88.04	$89.76	3,621,665
Sep 29, 2008 – Oct 3, 2008	$87.73	$88.66	$76.33	$82.89	4,570,744
Oct 6, 2008 – Oct 10, 2008	$80.70	$85.90	$74.71	$77.07	3,327,794
Oct 13, 2008 – Oct 17, 2008	$77.86	$82.12	$63.05	$73.45	5,338,701
Oct 20, 2008 – Oct 24, 2008	$72.66	$78.18	$58.63	$62.89	3,650,880
Oct 27, 2008 – Oct 31, 2008	$62.57	$62.57	$43.03	$48.07	11,596,483
Nov 3, 2008 – Nov 7, 2008	$49.18	$57.53	$47.76	$55.17	7,180,773
Nov 10, 2008 – Nov 14, 2008	$55.01	$57.21	$47.76	$49.81	10,377,759
Nov 17, 2008 – Nov 21, 2008	$48.55	$50.28	$44.13	$44.76	14,902,711
Nov 24, 2008 – Nov 28, 2008	$45.71	$49.18	$41.93	$48.39	5,628,570
Dec 1, 2008 – Dec 5, 2008	$48.39	$48.70	$39.09	$44.13	4,273,210
Dec 8, 2008 – Dec 12, 2008	$46.02	$47.13	$42.71	$43.66	3,510,888
Dec 15, 2008 – Dec 19, 2008	$44.45	$66.04	$42.71	$64.31	8,198,458
Dec 22, 2008 – Dec 24, 2008	$62.73	$62.73	$59.11	$62.73	2,049,287
Dec 29, 2008 – Jan 2, 2009	$61.31	$67.30	$59.74	$65.57	855,539
Jan 5, 2009 – Jan 9, 2009	$65.57	$69.04	$61.47	$63.68	2,546,850
Jan 12, 2009 – Jan 16, 2009	$62.42	$64.94	$56.74	$56.74	2,763,373
Jan 19, 2009 – Jan 23, 2009	$55.95	$57.84	$49.96	$55.95	2,982,836
Jan 26, 2009 – Jan 30, 2009	$55.95	$58.63	$55.01	$55.95	852,948
Feb 2, 2009 – Feb 6, 2009	$55.64	$66.67	$55.01	$63.36	5,612,676
Feb 9, 2009 – Feb 13, 2009	$64.31	$64.31	$58.63	$61.63	5,746,916
Feb 16, 2009 – Feb 20, 2009	$60.52	$61.15	$56.43	$59.89	6,302,649
Feb 23, 2009 – Feb 27, 2009	$61.00	$70.61	$60.05	$67.62	8,799,069
Mar 2, 2009 – Mar 6, 2009	$66.51	$70.93	$61.31	$69.82	2,839,687
Mar 9, 2009 – Mar 13, 2009	$69.35	$73.45	$67.30	$67.30	4,653,570
Mar 16, 2009 – Mar 20, 2009	$70.14	$71.08	$64.46	$66.20	1,189,041
Mar 23, 2009 – Mar 27, 2009	$67.14	$71.24	$63.68	$70.93	3,804,376
Mar 30, 2009 – Apr 3, 2009	$71.24	$71.56	$53.27	$53.75	7,736,134
Apr 6, 2009 – Apr 9, 2009	$55.48	$63.68	$55.48	$61.79	8,046,934
Apr 13, 2009 – Apr 17, 2009	$59.89	$64.31	$59.89	$63.05	1,160,507
Apr 20, 2009 – Apr 24, 2009	$62.10	$62.26	$56.11	$59.11	3,680,378
Apr 27, 2009 – May 1, 2009	$58.63	$64.31	$56.90	$60.21	6,339,955
May 4, 2009 – May 8, 2009	$60.52	$72.24	$58.00	$70.79	10,859,661
May 11, 2009 – May 15, 2009	$68.86	$70.14	$61.62	$61.94	3,408,219
May 18, 2009 – May 22, 2009	$61.78	$68.05	$61.78	$65.64	5,799,456
May 25, 2009 – May 29, 2009	$65.16	$66.93	$61.94	$66.93	4,646,906
Jun 1, 2009 – Jun 5, 2009	$66.28	$72.56	$65.64	$68.86	3,822,388
Jun 8, 2009 – Jun 12, 2009	$69.98	$75.13	$69.50	$73.68	7,843,759
Jun 15, 2009 – Jun 19, 2009	$72.72	$75.13	$64.35	$66.61	5,939,315
Jun 22, 2009 – Jun 26, 2009	$66.28	$68.54	$63.55	$65.80	5,169,609
Jun 29, 2009 – Jul 3, 2009	$65.32	$68.38	$65.16	$67.57	3,214,865
Jul 6, 2009 – Jul 10, 2009	$67.73	$68.86	$62.42	$62.42	2,203,630
Jul 13, 2009 – Jul 17, 2009	$62.42	$62.74	$59.04	$59.53	2,207,413
Jul 20, 2009 – Jul 24, 2009	$59.53	$60.97	$57.27	$57.92	3,788,253
Jul 27, 2009 – Jul 31, 2009	$59.53	$59.53	$52.13	$52.93	4,075,085
Aug 3, 2009 – Aug 7, 2009	$53.41	$55.67	$50.84	$52.13	10,643,269
Aug 10, 2009 – Aug 14, 2009	$51.58	$54.06	$50.87	$51.64	4,951,402
Aug 17, 2009 – Aug 21, 2009	$51.45	$55.67	$50.15	$54.06	20,119,649
Aug 24, 2009 – Aug 28, 2009	$55.15	$61.10	$54.25	$55.02	6,710,617
Aug 31, 2009 – Sep 4, 2009	$55.99	$55.99	$51.48	$54.06	6,487,502
Sep 7, 2009 – Sep 11, 2009	$53.86	$65.90	$53.86	$63.89	17,533,725
Sep 14, 2009 – Sep 18, 2009	$64.48	$65.22	$59.01	$61.50	6,298,319
Sep 21, 2009 – Sep 25, 2009	$61.50	$64.51	$59.21	$61.17	4,482,527
Sep 28, 2009 – Oct 2, 2009	$60.78	$62.70	$55.24	$56.36	4,575,047
Oct 5, 2009 – Oct 9, 2009	$56.78	$64.35	$56.16	$63.69	5,769,569
Oct 12, 2009 – Oct 16, 2009	$64.09	$64.87	$60.29	$61.40	4,934,863
Oct 19, 2009 – Oct 23, 2009	$60.84	$62.78	$59.63	$61.76	4,055,585
Oct 26, 2009 – Oct 30, 2009	$61.30	$63.66	$59.63	$61.99	8,494,870
Nov 2, 2009 – Nov 6, 2009	$61.53	$63.86	$60.38	$63.40	1,906,885
Nov 9, 2009 – Nov 13, 2009	$63.07	$67.36	$62.42	$66.51	3,963,625
Nov 16, 2009 – Nov 20, 2009	$66.51	$71.98	$66.31	$70.77	4,188,956
Nov 23, 2009 – Nov 27, 2009	$70.44	$73.52	$68.61	$69.79	7,692,566
Nov 30, 2009 – Dec 4, 2009	$68.81	$71.17	$68.15	$70.58	2,842,051
Dec 7, 2009 – Dec 11, 2009	$68.22	$72.08	$68.22	$71.10	1,610,762
Dec 14, 2009 – Dec 18, 2009	$72.54	$75.03	$71.14	$71.69	2,064,697
Dec 21, 2009 – Dec 24, 2009	$72.08	$74.97	$69.72	$73.00	814,250
Dec 28, 2009 – Dec 31, 2009	$73.13	$73.84	$70.38	$72.74	912,220
Jan 4, 2010 – Jan 8, 2010	$71.56	$77.98	$70.84	$73.92	5,339,277
Jan 11, 2010 – Jan 15, 2010	$73.46	$74.56	$71.23	$73.59	1,082,129
Jan 18, 2010 – Jan 22, 2010	$72.48	$77.26	$71.75	$76.01	2,707,539
Jan 25, 2010 – Jan 29, 2010	$75.56	$80.07	$71.49	$71.62	3,272,261
Feb 1, 2010 – Feb 5, 2010	$71.95	$72.14	$66.58	$68.15	1,613,970
Feb 8, 2010 – Feb 12, 2010	$69.33	$71.03	$66.84	$69.00	10,771,393
Feb 15, 2010 – Feb 19, 2010	$68.61	$70.25	$67.69	$69.79	2,605,200
Feb 22, 2010 – Feb 26, 2010	$70.90	$71.78	$65.66	$66.32	1,344,660
Mar 1, 2010 – Mar 5, 2010	$68.54	$68.57	$63.96	$66.25	4,188,413
Mar 8, 2010 – Mar 12, 2010	$66.51	$72.02	$65.66	$70.12	5,172,890
Mar 15, 2010 – Mar 19, 2010	$70.97	$75.36	$69.27	$74.05	4,320,943
Mar 22, 2010 – Mar 26, 2010	$75.88	$75.88	$65.60	$66.84	6,383,905
Mar 29, 2010 – Apr 1, 2010	$67.50	$67.50	$64.42	$65.33	4,085,853
Apr 5, 2010 – Apr 9, 2010	$64.81	$67.50	$63.83	$66.64	2,493,173
Apr 12, 2010 – Apr 16, 2010	$66.05	$69.26	$65.20	$65.66	4,438,132
Apr 19, 2010 – Apr 23, 2010	$66.12	$67.10	$64.97	$65.40	4,181,136
Apr 26, 2010 – Apr 30, 2010	$65.60	$66.81	$50.02	$51.11	18,075,840
May 3, 2010 – May 7, 2010	$51.77	$52.03	$42.46	$44.04	19,956,667
May 10, 2010 – May 14, 2010	$45.41	$53.38	$44.99	$50.21	5,655,590
May 17, 2010 – May 21, 2010	$50.04	$50.55	$45.51	$47.02	6,096,166
May 24, 2010 – May 28, 2010	$48.03	$48.53	$35.43	$35.77	11,747,271
May 31, 2010 – Jun 4, 2010	$35.77	$36.95	$34.43	$35.27	5,771,793
Jun 7, 2010 – Jun 11, 2010	$35.27	$36.11	$32.58	$33.42	5,270,288
Jun 14, 2010 – Jun 18, 2010	$33.75	$34.68	$28.55	$28.55	7,935,928
Jun 21, 2010 – Jun 25, 2010	$29.22	$29.89	$25.53	$25.53	5,704,526
Jun 28, 2010 – Jul 2, 2010	$25.53	$26.20	$23.17	$24.69	4,035,042
Jul 5, 2010 – Jul 9, 2010	$24.85	$30.16	$24.85	$29.39	9,447,636
Jul 12, 2010 – Jul 16, 2010	$29.56	$32.41	$27.71	$32.41	6,128,934
Jul 19, 2010 – Jul 23, 2010	$32.91	$33.25	$30.06	$31.40	4,251,287
Jul 26, 2010 – Jul 30, 2010	$31.07	$34.76	$31.07	$32.58	9,582,290
Aug 2, 2010 – Aug 6, 2010	$32.58	$34.09	$29.61	$29.89	8,675,642
Aug 9, 2010 – Aug 13, 2010	$30.56	$30.73	$27.54	$27.54	3,073,779
Aug 16, 2010 – Aug 20, 2010	$28.21	$28.21	$25.69	$26.87	3,380,431
Aug 23, 2010 – Aug 27, 2010	$26.53	$27.21	$24.20	$24.85	3,228,502
Aug 30, 2010 – Sep 3, 2010	$25.53	$25.53	$24.18	$24.69	10,165,056
Sep 6, 2010 – Sep 10, 2010	$24.85	$31.57	$24.85	$30.90	16,967,724
Sep 13, 2010 – Sep 17, 2010	$31.74	$31.74	$29.22	$29.72	3,701,652
Sep 20, 2010 – Sep 24, 2010	$29.72	$31.40	$28.04	$28.55	4,416,773
Sep 27, 2010 – Oct 1, 2010	$28.38	$29.89	$27.88	$29.72	4,269,623
Oct 4, 2010 – Oct 8, 2010	$29.56	$31.07	$29.39	$30.40	3,827,200
Oct 11, 2010 – Oct 15, 2010	$29.89	$32.41	$29.72	$31.91	9,743,007
Oct 18, 2010 – Oct 22, 2010	$31.57	$32.91	$31.57	$32.24	9,155,266
Oct 25, 2010 – Oct 29, 2010	$32.41	$32.58	$29.56	$30.73	6,935,118
Nov 1, 2010 – Nov 5, 2010	$31.07	$31.07	$27.21	$29.89	4,059,470
Nov 8, 2010 – Nov 12, 2010	$30.23	$30.30	$26.53	$27.37	4,072,217
Nov 15, 2010 – Nov 19, 2010	$27.71	$28.55	$26.20	$26.87	3,805,393
Nov 22, 2010 – Nov 26, 2010	$26.87	$29.22	$26.79	$28.88	8,674,979
Nov 29, 2010 – Dec 3, 2010	$28.55	$30.56	$28.04	$30.40	14,056,845
Dec 6, 2010 – Dec 10, 2010	$30.73	$30.73	$27.54	$28.21	6,267,038
Dec 13, 2010 – Dec 17, 2010	$27.88	$32.91	$27.76	$32.91	11,649,692
Dec 20, 2010 – Dec 24, 2010	$38.96	$40.81	$36.61	$37.79	27,794,823
Dec 27, 2010 – Dec 31, 2010	$38.12	$38.12	$36.11	$36.78	2,121,991
Jan 3, 2011 – Jan 7, 2011	$36.44	$40.14	$36.44	$39.46	8,483,607
Jan 10, 2011 – Jan 14, 2011	$39.46	$43.83	$35.27	$36.95	17,725,124
Jan 17, 2011 – Jan 21, 2011	$37.62	$38.96	$33.59	$35.94	9,879,298
Jan 24, 2011 – Jan 28, 2011	$35.10	$35.77	$27.54	$30.90	13,225,681
Jan 31, 2011 – Feb 4, 2011	$31.40	$32.42	$29.19	$29.39	6,482,987
Feb 7, 2011 – Feb 11, 2011	$30.90	$32.41	$29.62	$31.74	8,017,575
Feb 14, 2011 – Feb 18, 2011	$31.50	$32.41	$31.07	$31.40	3,493,550
Feb 21, 2011 – Feb 25, 2011	$31.24	$31.87	$28.88	$29.22	5,118,094
Feb 28, 2011 – Mar 4, 2011	$28.88	$31.24	$28.04	$29.89	8,420,906
Mar 7, 2011 – Mar 11, 2011	$29.89	$30.67	$28.21	$29.72	3,171,744
Mar 14, 2011 – Mar 18, 2011	$29.56	$29.56	$24.85	$26.37	7,423,967
Mar 21, 2011 – Mar 25, 2011	$26.87	$30.23	$25.86	$29.89	5,905,271
Mar 28, 2011 – Apr 1, 2011	$30.23	$35.43	$27.16	$33.59	20,692,379
Apr 4, 2011 – Apr 8, 2011	$33.08	$33.92	$30.56	$30.90	9,197,528
Apr 11, 2011 – Apr 15, 2011	$30.23	$30.23	$22.67	$23.34	20,511,224
Apr 18, 2011 – Apr 21, 2011	$30.23	$30.90	$24.87	$25.86	30,051,469
Apr 25, 2011 – Apr 28, 2011	$26.53	$26.53	$25.53	$25.53	3,316,843
May 2, 2011 – May 6, 2011	$25.19	$25.69	$23.51	$24.35	4,601,409
May 9, 2011 – May 13, 2011	$24.85	$25.42	$24.01	$24.18	3,015,681
May 16, 2011 – May 20, 2011	$24.35	$24.85	$22.84	$22.84	18,853,956
May 23, 2011 – May 27, 2011	$23.17	$23.51	$22.00	$23.17	4,103,233
May 30, 2011 – Jun 3, 2011	$23.01	$23.51	$22.81	$23.01	2,616,675
Jun 6, 2011 – Jun 10, 2011	$23.01	$23.85	$22.17	$22.34	3,186,856
Jun 13, 2011 – Jun 17, 2011	$22.50	$22.88	$20.66	$20.99	3,000,759
Jun 20, 2011 – Jun 24, 2011	$20.99	$21.83	$20.15	$20.49	4,935,572
Jun 27, 2011 – Jul 1, 2011	$20.82	$24.01	$20.32	$23.17	6,185,851
Jul 4, 2011 – Jul 8, 2011	$23.51	$24.41	$22.67	$24.18	3,189,407
Jul 11, 2011 – Jul 15, 2011	$24.52	$24.85	$22.17	$22.50	6,047,399
Jul 18, 2011 – Jul 22, 2011	$22.84	$24.18	$21.16	$23.51	7,312,056
Jul 25, 2011 – Jul 29, 2011	$23.68	$24.18	$23.17	$23.68	2,057,136
Aug 1, 2011 – Aug 5, 2011	$23.68	$23.88	$20.15	$20.15	8,946,539
Aug 8, 2011 – Aug 12, 2011	$20.49	$22.00	$19.48	$20.66	4,233,324
Aug 15, 2011 – Aug 19, 2011	$20.82	$21.33	$19.23	$19.31	2,212,992
Aug 22, 2011 – Aug 26, 2011	$19.14	$19.98	$18.96	$19.31	1,451,391
Aug 29, 2011 – Sep 2, 2011	$19.48	$21.60	$19.31	$20.49	3,131,774
Sep 5, 2011 – Sep 9, 2011	$20.32	$22.50	$19.65	$22.50	3,197,273
Sep 12, 2011 – Sep 16, 2011	$22.17	$23.85	$21.33	$22.84	2,659,866
Sep 19, 2011 – Sep 23, 2011	$23.51	$23.51	$21.50	$22.17	1,091,371
Sep 26, 2011 – Sep 30, 2011	$21.66	$22.17	$21.16	$21.16	1,329,443
Oct 3, 2011 – Oct 7, 2011	$20.82	$22.17	$20.32	$22.00	1,969,388
Oct 10, 2011 – Oct 14, 2011	$21.83	$21.90	$20.99	$21.83	2,044,314
Oct 17, 2011 – Oct 21, 2011	$21.33	$22.34	$21.16	$21.83	2,160,464
Oct 24, 2011 – Oct 28, 2011	$21.83	$22.50	$21.16	$22.34	857,167
Oct 31, 2011 – Nov 4, 2011	$22.17	$25.53	$21.50	$23.85	5,030,668
Nov 7, 2011 – Nov 11, 2011	$23.85	$23.85	$23.01	$23.17	1,088,520
Nov 14, 2011 – Nov 18, 2011	$22.84	$23.68	$22.67	$23.17	2,025,158
Nov 21, 2011 – Nov 25, 2011	$22.50	$23.17	$21.66	$22.00	894,585
Nov 28, 2011 – Dec 2, 2011	$21.83	$23.17	$21.81	$23.01	1,542,225
Dec 5, 2011 – Dec 9, 2011	$22.67	$23.01	$22.16	$22.50	631,914
Dec 12, 2011 – Dec 16, 2011	$22.17	$23.55	$22.17	$23.51	2,345,080
Dec 19, 2011 – Dec 23, 2011	$24.52	$25.36	$24.02	$24.18	2,845,266
Dec 26, 2011 – Dec 30, 2011	$25.02	$28.88	$24.39	$28.88	5,301,023
Jan 2, 2012 – Jan 6, 2012	$28.88	$29.22	$27.88	$28.21	4,040,301
Jan 9, 2012 – Jan 13, 2012	$28.38	$30.23	$28.21	$30.06	6,917,488
Jan 16, 2012 – Jan 20, 2012	$29.89	$31.57	$29.46	$31.24	3,684,441
Jan 23, 2012 – Jan 27, 2012	$31.24	$31.57	$30.23	$31.24	2,048,548
Jan 30, 2012 – Feb 3, 2012	$30.90	$37.62	$30.73	$36.95	12,122,535
Feb 6, 2012 – Feb 10, 2012	$37.11	$39.30	$37.11	$37.45	12,759,251
Feb 13, 2012 – Feb 17, 2012	$37.28	$38.79	$36.78	$38.79	6,397,486
Feb 20, 2012 – Feb 24, 2012	$38.62	$38.79	$36.44	$38.62	2,952,042
Feb 27, 2012 – Mar 2, 2012	$38.29	$38.46	$36.61	$36.61	3,805,234
Mar 5, 2012 – Mar 9, 2012	$36.44	$37.28	$35.43	$37.28	2,992,504
Mar 12, 2012 – Mar 16, 2012	$37.28	$37.28	$35.77	$36.95	2,677,715
Mar 19, 2012 – Mar 23, 2012	$36.78	$38.96	$36.44	$38.79	5,997,442
Mar 26, 2012 – Mar 30, 2012	$38.46	$42.66	$38.46	$42.66	9,141,108
Apr 2, 2012 – Apr 5, 2012	$42.82	$44.03	$42.42	$43.33	5,165,507
Apr 9, 2012 – Apr 13, 2012	$42.99	$46.35	$42.49	$46.18	3,916,945
Apr 16, 2012 – Apr 20, 2012	$45.85	$51.72	$45.85	$51.05	7,123,586
Apr 23, 2012 – Apr 27, 2012	$50.38	$54.81	$50.38	$53.57	7,178,681
Apr 30, 2012 – May 4, 2012	$53.91	$56.26	$49.25	$52.40	5,231,835
May 7, 2012 – May 11, 2012	$52.40	$52.40	$48.53	$50.21	5,357,577
May 14, 2012 – May 18, 2012	$50.21	$50.21	$45.17	$45.68	4,417,848
May 21, 2012 – May 25, 2012	$45.17	$47.36	$45.02	$46.18	2,145,580
May 28, 2012 – Jun 1, 2012	$46.35	$46.75	$45.17	$45.51	2,747,037
Jun 4, 2012 – Jun 8, 2012	$45.51	$46.85	$45.04	$46.69	1,197,963
Jun 11, 2012 – Jun 15, 2012	$47.19	$47.65	$42.69	$44.67	5,154,348
Jun 18, 2012 – Jun 22, 2012	$45.01	$47.02	$43.62	$44.33	1,552,698
Jun 25, 2012 – Jun 29, 2012	$44.50	$44.67	$42.15	$42.66	3,092,186
Jul 2, 2012 – Jul 6, 2012	$42.32	$43.49	$41.65	$42.32	1,438,817
Jul 9, 2012 – Jul 13, 2012	$41.98	$51.72	$41.82	$51.72	16,884,557
Jul 16, 2012 – Jul 20, 2012	$51.72	$55.08	$51.39	$53.91	5,233,552
Jul 23, 2012 – Jul 27, 2012	$53.40	$55.08	$52.16	$53.40	1,762,497
Jul 30, 2012 – Aug 3, 2012	$53.74	$54.66	$52.40	$52.40	2,524,518
Aug 6, 2012 – Aug 10, 2012	$52.73	$53.40	$51.72	$52.40	1,184,802
Aug 13, 2012 – Aug 17, 2012	$51.72	$53.07	$51.72	$52.23	966,483
Aug 20, 2012 – Aug 24, 2012	$52.06	$52.40	$51.05	$51.72	678,391
Aug 27, 2012 – Aug 31, 2012	$51.22	$59.78	$51.22	$56.76	7,855,462
Sep 3, 2012 – Sep 7, 2012	$57.77	$62.63	$55.75	$61.97	3,532,924
Sep 10, 2012 – Sep 14, 2012	$62.14	$63.22	$58.10	$62.03	10,557,294
Sep 17, 2012 – Sep 21, 2012	$61.51	$66.54	$60.15	$63.05	4,448,895
Sep 24, 2012 – Sep 28, 2012	$63.56	$63.76	$61.51	$62.88	1,420,916
Oct 1, 2012 – Oct 5, 2012	$63.56	$65.44	$61.51	$64.76	3,271,626
Oct 8, 2012 – Oct 12, 2012	$64.93	$65.96	$63.56	$63.56	1,935,296
Oct 15, 2012 – Oct 19, 2012	$63.74	$75.01	$62.54	$72.45	10,019,640
Oct 22, 2012 – Oct 26, 2012	$73.48	$76.04	$71.08	$74.16	1,884,479
Oct 29, 2012 – Nov 2, 2012	$74.33	$74.33	$68.35	$73.13	1,318,780
Nov 5, 2012 – Nov 9, 2012	$72.62	$77.73	$71.77	$72.96	2,637,230
Nov 12, 2012 – Nov 16, 2012	$73.13	$80.65	$72.96	$75.18	3,473,682
Nov 19, 2012 – Nov 23, 2012	$76.55	$77.23	$74.29	$74.67	885,209
Nov 26, 2012 – Nov 30, 2012	$76.21	$77.23	$71.60	$76.21	1,214,942
Dec 3, 2012 – Dec 7, 2012	$74.50	$76.38	$72.79	$75.01	1,323,400
Dec 10, 2012 – Dec 14, 2012	$75.18	$82.19	$73.30	$82.19	4,136,857
Dec 17, 2012 – Dec 21, 2012	$82.70	$83.56	$78.60	$79.97	1,979,536
Dec 24, 2012 – Dec 28, 2012	$80.48	$81.68	$79.59	$80.65	537,753
Dec 31, 2012 – Jan 4, 2013	$80.99	$83.91	$78.77	$79.97	1,778,247
Jan 7, 2013 – Jan 11, 2013	$80.31	$81.88	$77.49	$77.75	1,264,008
Jan 14, 2013 – Jan 18, 2013	$77.41	$79.29	$74.50	$77.92	1,416,030
Jan 21, 2013 – Jan 25, 2013	$77.23	$80.65	$76.80	$78.94	1,774,360
Jan 28, 2013 – Feb 1, 2013	$79.11	$85.27	$77.07	$83.90	2,844,705
Feb 4, 2013 – Feb 8, 2013	$84.75	$93.64	$78.42	$92.27	5,644,235
Feb 11, 2013 – Feb 15, 2013	$92.27	$94.66	$90.22	$94.15	2,820,274
Feb 18, 2013 – Feb 22, 2013	$92.27	$103.32	$92.27	$101.50	2,729,654
Feb 25, 2013 – Mar 1, 2013	$101.50	$112.41	$99.84	$108.68	9,402,321
Mar 4, 2013 – Mar 8, 2013	$107.82	$125.29	$106.07	$108.33	10,343,268
Mar 11, 2013 – Mar 15, 2013	$109.02	$115.32	$101.84	$114.14	12,949,954
Mar 18, 2013 – Mar 22, 2013	$112.78	$114.67	$108.00	$109.97	4,489,169
Mar 25, 2013 – Mar 28, 2013	$110.93	$116.61	$110.93	$114.83	3,338,618
Apr 1, 2013 – Apr 5, 2013	$113.32	$119.83	$109.99	$111.14	5,105,342
Apr 8, 2013 – Apr 12, 2013	$110.73	$116.81	$110.73	$116.54	4,123,887
Apr 15, 2013 – Apr 19, 2013	$115.58	$118.45	$113.12	$115.17	2,903,314
Apr 22, 2013 – Apr 26, 2013	$114.01	$117.42	$113.32	$116.81	3,851,315
Apr 29, 2013 – May 3, 2013	$117.56	$122.48	$114.35	$121.32	3,079,719
May 6, 2013 – May 10, 2013	$121.59	$127.68	$118.93	$126.10	2,783,757
May 13, 2013 – May 17, 2013	$125.76	$126.45	$121.98	$122.05	2,549,047
May 20, 2013 – May 24, 2013	$122.88	$122.88	$110.71	$110.71	4,261,824
May 27, 2013 – May 31, 2013	$111.27	$114.86	$107.12	$107.40	2,033,745
Jun 3, 2013 – Jun 7, 2013	$106.43	$107.69	$96.51	$104.70	2,493,447
Jun 10, 2013 – Jun 14, 2013	$105.05	$107.73	$95.01	$101.80	4,889,453
Jun 17, 2013 – Jun 21, 2013	$101.59	$105.67	$98.90	$99.31	2,900,135
Jun 24, 2013 – Jun 28, 2013	$100.21	$108.23	$96.20	$102.01	3,001,976
Jul 1, 2013 – Jul 5, 2013	$101.59	$111.82	$101.59	$108.30	1,696,085
Jul 8, 2013 – Jul 12, 2013	$108.09	$113.13	$104.36	$106.36	2,099,254
Jul 15, 2013 – Jul 19, 2013	$105.95	$113.34	$104.01	$110.85	1,936,010
Jul 22, 2013 – Jul 26, 2013	$111.41	$112.79	$107.47	$107.81	1,233,683
Jul 29, 2013 – Aug 2, 2013	$108.30	$121.22	$107.95	$120.60	2,536,236
Aug 5, 2013 – Aug 9, 2013	$118.87	$120.60	$113.55	$113.76	1,829,919
Aug 12, 2013 – Aug 16, 2013	$114.24	$114.58	$105.39	$108.71	1,704,202
Aug 19, 2013 – Aug 23, 2013	$108.92	$109.09	$100.56	$104.08	1,996,849
Aug 26, 2013 – Aug 30, 2013	$105.74	$105.74	$96.75	$99.31	3,652,097
Sep 2, 2013 – Sep 6, 2013	$98.14	$102.01	$97.82	$98.73	2,328,477
Sep 9, 2013 – Sep 13, 2013	$98.87	$116.23	$98.24	$115.53	8,584,684
Sep 16, 2013 – Sep 20, 2013	$115.53	$115.60	$110.63	$112.66	4,920,839
Sep 23, 2013 – Sep 27, 2013	$112.66	$117.28	$112.03	$116.16	3,912,222
Sep 30, 2013 – Oct 4, 2013	$114.55	$117.84	$114.13	$116.58	1,799,719
Oct 7, 2013 – Oct 11, 2013	$118.05	$118.05	$112.87	$115.11	2,209,953
Oct 14, 2013 – Oct 18, 2013	$114.41	$117.35	$113.43	$117.28	3,079,273
Oct 21, 2013 – Oct 25, 2013	$117.63	$121.63	$112.82	$114.48	2,957,797
Oct 28, 2013 – Nov 1, 2013	$114.83	$117.00	$109.81	$110.07	9,766,691
Nov 4, 2013 – Nov 8, 2013	$110.14	$113.43	$105.87	$107.69	2,397,612
Nov 11, 2013 – Nov 15, 2013	$108.04	$113.85	$108.04	$112.03	9,919,170
Nov 18, 2013 – Nov 22, 2013	$111.89	$112.17	$106.39	$111.12	6,848,860
Nov 25, 2013 – Nov 29, 2013	$112.03	$117.56	$110.54	$116.93	2,091,329
Dec 2, 2013 – Dec 6, 2013	$117.28	$117.35	$114.13	$115.74	2,316,728
Dec 9, 2013 – Dec 13, 2013	$116.51	$118.35	$115.60	$115.74	2,555,574
Dec 16, 2013 – Dec 20, 2013	$115.53	$116.30	$111.05	$111.33	2,487,210
Dec 23, 2013 – Dec 27, 2013	$111.96	$117.63	$111.96	$117.63	507,504
Dec 30, 2013 – Jan 3, 2014	$116.93	$120.79	$116.02	$119.74	2,797,534
Jan 6, 2014 – Jan 10, 2014	$119.74	$119.74	$113.08	$114.13	2,688,237
Jan 13, 2014 – Jan 17, 2014	$114.27	$116.23	$108.06	$108.88	2,835,596
Jan 20, 2014 – Jan 24, 2014	$108.74	$110.55	$100.83	$101.46	2,429,919
Jan 27, 2014 – Jan 31, 2014	$101.11	$103.05	$96.70	$100.06	8,578,813
Feb 3, 2014 – Feb 7, 2014	$99.71	$100.90	$96.70	$97.40	5,254,558
Feb 10, 2014 – Feb 14, 2014	$97.96	$103.43	$97.45	$101.88	3,236,020
Feb 17, 2014 – Feb 21, 2014	$103.63	$106.01	$100.90	$105.87	2,083,407
Feb 24, 2014 – Feb 28, 2014	$105.38	$111.75	$105.31	$109.37	2,917,648
Mar 3, 2014 – Mar 7, 2014	$109.23	$109.79	$105.38	$106.15	2,187,814
Mar 10, 2014 – Mar 14, 2014	$105.87	$107.06	$100.34	$101.81	2,121,136
Mar 17, 2014 – Mar 21, 2014	$101.81	$103.35	$95.37	$95.44	2,481,897
Mar 24, 2014 – Mar 28, 2014	$94.95	$111.47	$93.83	$103.42	13,063,815
Mar 31, 2014 – Apr 4, 2014	$103.00	$114.43	$103.00	$108.12	5,755,909
Apr 7, 2014 – Apr 11, 2014	$108.20	$117.93	$105.55	$108.05	5,348,749
Apr 14, 2014 – Apr 17, 2014	$108.42	$109.15	$103.50	$108.93	2,071,930
Apr 21, 2014 – Apr 25, 2014	$106.65	$110.85	$106.20	$107.68	886,030
Apr 28, 2014 – May 2, 2014	$109.22	$109.22	$104.01	$104.60	1,299,390
May 5, 2014 – May 9, 2014	$105.99	$106.51	$101.52	$104.60	1,972,911
May 12, 2014 – May 16, 2014	$104.75	$105.63	$95.21	$95.73	2,126,305
May 19, 2014 – May 23, 2014	$95.36	$97.73	$90.47	$93.16	2,267,441
May 26, 2014 – May 30, 2014	$95.21	$96.74	$91.54	$92.13	2,500,593
Jun 2, 2014 – Jun 6, 2014	$93.82	$93.89	$88.91	$92.06	2,073,617
Jun 9, 2014 – Jun 13, 2014	$93.08	$93.08	$83.55	$86.19	2,807,053
Jun 16, 2014 – Jun 20, 2014	$85.31	$86.56	$80.76	$84.36	6,302,706
Jun 23, 2014 – Jun 27, 2014	$83.81	$89.49	$81.09	$89.12	4,021,885
Jun 30, 2014 – Jul 4, 2014	$88.21	$94.63	$87.11	$92.61	6,225,923
Jul 7, 2014 – Jul 11, 2014	$93.52	$93.71	$87.47	$87.84	8,797,102
Jul 14, 2014 – Jul 18, 2014	$88.57	$88.76	$84.49	$85.09	5,132,072
Jul 21, 2014 – Jul 25, 2014	$85.09	$89.49	$80.09	$87.47	10,034,383
Jul 28, 2014 – Aug 1, 2014	$86.92	$87.47	$84.17	$86.92	1,814,191
Aug 4, 2014 – Aug 8, 2014	$86.92	$92.24	$86.74	$90.22	2,550,079
Aug 11, 2014 – Aug 15, 2014	$90.96	$95.21	$90.96	$93.34	5,148,196
Aug 18, 2014 – Aug 22, 2014	$94.44	$95.91	$92.24	$95.36	2,541,368
Aug 25, 2014 – Aug 29, 2014	$94.44	$99.39	$91.87	$93.16	6,001,672
Sep 1, 2014 – Sep 5, 2014	$93.16	$105.62	$92.53	$96.57	13,632,296
Sep 8, 2014 – Sep 12, 2014	$96.00	$97.89	$93.74	$95.06	3,539,498
Sep 15, 2014 – Sep 19, 2014	$95.44	$99.71	$95.28	$98.45	3,387,158
Sep 22, 2014 – Sep 26, 2014	$98.64	$100.53	$95.63	$98.27	1,501,825
Sep 29, 2014 – Oct 3, 2014	$98.83	$105.81	$97.32	$105.62	3,654,484
Oct 6, 2014 – Oct 10, 2014	$105.06	$106.38	$98.83	$99.21	2,376,719
Oct 13, 2014 – Oct 17, 2014	$98.83	$99.21	$89.59	$96.38	4,110,814
Oct 20, 2014 – Oct 24, 2014	$96.00	$100.34	$94.87	$98.45	1,259,057
Oct 27, 2014 – Oct 31, 2014	$98.45	$99.40	$95.81	$96.57	1,152,252
Nov 3, 2014 – Nov 7, 2014	$97.89	$105.24	$96.76	$105.24	3,023,007
Nov 10, 2014 – Nov 14, 2014	$102.79	$107.13	$102.60	$102.60	8,112,588
Nov 17, 2014 – Nov 21, 2014	$103.17	$105.62	$102.42	$103.17	2,403,547
Nov 24, 2014 – Nov 28, 2014	$102.23	$104.30	$100.34	$101.66	2,438,897
Dec 1, 2014 – Dec 5, 2014	$101.28	$107.70	$100.34	$107.13	2,501,842
Dec 8, 2014 – Dec 12, 2014	$106.94	$108.26	$104.49	$108.07	2,118,236
Dec 15, 2014 – Dec 19, 2014	$106.56	$107.89	$102.60	$105.06	1,503,807
Dec 22, 2014 – Dec 24, 2014	$104.68	$107.13	$103.36	$106.56	394,461
Dec 29, 2014 – Jan 2, 2015	$104.11	$106.56	$103.36	$104.49	431,069
Jan 5, 2015 – Jan 9, 2015	$102.60	$104.87	$99.96	$100.72	1,028,357
Jan 12, 2015 – Jan 16, 2015	$99.59	$104.87	$98.83	$104.11	966,937
Jan 19, 2015 – Jan 23, 2015	$103.36	$107.13	$102.50	$106.00	2,222,987
Jan 26, 2015 – Jan 30, 2015	$106.75	$107.15	$102.79	$106.56	1,956,951
Feb 2, 2015 – Feb 6, 2015	$106.38	$113.17	$105.62	$111.28	2,195,633
Feb 9, 2015 – Feb 13, 2015	$109.39	$140.14	$106.00	$128.82	13,410,649
Feb 16, 2015 – Feb 20, 2015	$109.39	$121.84	$105.86	$121.28	9,523,804
Feb 23, 2015 – Feb 27, 2015	$123.73	$124.67	$116.89	$121.28	2,479,164
Mar 2, 2015 – Mar 6, 2015	$120.14	$122.42	$114.86	$116.18	1,245,893
Mar 9, 2015 – Mar 13, 2015	$117.50	$118.64	$113.54	$117.13	895,517
Mar 16, 2015 – Mar 20, 2015	$118.64	$119.96	$115.24	$116.94	821,763
Mar 23, 2015 – Mar 27, 2015	$119.58	$121.84	$113.92	$118.45	2,362,871
Mar 30, 2015 – Apr 2, 2015	$116.94	$119.14	$112.98	$114.68	2,053,882
Apr 6, 2015 – Apr 10, 2015	$115.43	$118.92	$114.30	$117.69	806,138
Apr 13, 2015 – Apr 17, 2015	$118.45	$123.93	$115.52	$118.80	1,687,180
Apr 20, 2015 – Apr 24, 2015	$118.40	$121.76	$116.04	$119.59	1,010,924
Apr 27, 2015 – May 1, 2015	$121.17	$127.88	$118.01	$126.49	3,571,867
May 4, 2015 – May 8, 2015	$126.10	$129.73	$124.32	$129.06	3,115,884
May 11, 2015 – May 15, 2015	$131.03	$136.76	$125.90	$133.99	1,508,839
May 18, 2015 – May 22, 2015	$133.40	$133.99	$128.27	$131.63	2,224,867
May 25, 2015 – May 29, 2015	$130.84	$136.67	$125.25	$129.85	1,856,242
Jun 1, 2015 – Jun 5, 2015	$127.28	$134.59	$127.01	$129.65	1,579,298
Jun 8, 2015 – Jun 12, 2015	$129.45	$131.43	$123.35	$127.48	749,213
Jun 15, 2015 – Jun 19, 2015	$123.93	$127.09	$121.96	$123.93	1,359,887
Jun 22, 2015 – Jun 26, 2015	$127.88	$127.88	$120.97	$121.56	879,929
Jun 29, 2015 – Jul 3, 2015	$119.98	$122.55	$117.22	$121.76	1,480,184
Jul 6, 2015 – Jul 10, 2015	$119.98	$129.06	$119.60	$124.52	3,148,391
Jul 13, 2015 – Jul 17, 2015	$123.93	$141.49	$122.94	$137.15	3,692,591
Jul 20, 2015 – Jul 24, 2015	$136.95	$139.91	$131.63	$138.14	3,198,335
Jul 27, 2015 – Jul 31, 2015	$138.14	$140.31	$132.41	$134.19	1,401,011
Aug 3, 2015 – Aug 7, 2015	$131.82	$136.16	$131.43	$134.19	4,297,110
Aug 10, 2015 – Aug 14, 2015	$134.98	$135.37	$126.10	$129.45	2,450,462
Aug 17, 2015 – Aug 21, 2015	$128.07	$130.44	$124.72	$124.72	1,352,773
Aug 24, 2015 – Aug 28, 2015	$126.30	$130.05	$121.56	$128.47	1,670,851
Aug 31, 2015 – Sep 4, 2015	$129.45	$136.11	$116.95	$130.11	1,886,518
Sep 7, 2015 – Sep 11, 2015	$128.30	$135.31	$128.30	$134.51	1,552,976
Sep 14, 2015 – Sep 18, 2015	$133.71	$138.46	$133.59	$135.11	904,157
Sep 21, 2015 – Sep 25, 2015	$134.71	$140.11	$134.11	$135.51	440,135
Sep 28, 2015 – Oct 2, 2015	$135.11	$135.51	$131.31	$135.51	662,174
Oct 5, 2015 – Oct 9, 2015	$135.31	$135.51	$129.71	$130.51	1,230,810
Oct 12, 2015 – Oct 16, 2015	$129.71	$134.31	$129.71	$130.51	1,063,768
Oct 19, 2015 – Oct 23, 2015	$132.11	$132.91	$127.90	$132.91	633,218
Oct 26, 2015 – Oct 30, 2015	$132.91	$132.91	$127.90	$129.30	270,101
Nov 2, 2015 – Nov 6, 2015	$131.51	$132.91	$127.70	$129.10	468,713
Nov 9, 2015 – Nov 13, 2015	$128.90	$131.91	$127.70	$129.71	380,847
Nov 16, 2015 – Nov 20, 2015	$127.50	$135.51	$127.30	$133.31	735,588
Nov 23, 2015 – Nov 27, 2015	$130.51	$133.91	$130.11	$133.91	322,969
Nov 30, 2015 – Dec 4, 2015	$130.51	$137.91	$126.70	$137.91	1,312,442
Dec 7, 2015 – Dec 11, 2015	$138.51	$147.92	$138.51	$147.72	2,544,928
Dec 14, 2015 – Dec 18, 2015	$145.72	$150.32	$141.51	$145.72	3,160,322
Dec 21, 2015 – Dec 24, 2015	$142.52	$148.52	$142.12	$148.12	713,497
Dec 28, 2015 – Dec 31, 2015	$146.72	$148.59	$145.52	$146.12	537,690
Jan 4, 2016 – Jan 8, 2016	$145.52	$147.72	$143.72	$146.32	2,225,578
Jan 11, 2016 – Jan 15, 2016	$145.72	$147.72	$138.31	$138.91	955,527
Jan 18, 2016 – Jan 22, 2016	$138.91	$144.09	$135.11	$135.51	983,791
Jan 25, 2016 – Jan 29, 2016	$134.51	$143.72	$134.51	$140.11	3,590,625
Feb 1, 2016 – Feb 5, 2016	$142.52	$142.52	$131.87	$135.07	2,174,294
Feb 8, 2016 – Feb 12, 2016	$135.23	$138.99	$128.50	$134.75	1,310,591
Feb 15, 2016 – Feb 19, 2016	$132.11	$143.48	$132.11	$140.99	1,526,865
Feb 22, 2016 – Feb 26, 2016	$142.52	$144.12	$137.39	$141.55	2,282,004
Feb 29, 2016 – Mar 4, 2016	$140.91	$147.96	$139.15	$143.16	2,898,021
Mar 7, 2016 – Mar 11, 2016	$142.92	$143.32	$139.71	$140.43	4,158,025
Mar 14, 2016 – Mar 18, 2016	$139.15	$144.12	$137.23	$142.12	12,922,968
Mar 21, 2016 – Mar 24, 2016	$144.12	$162.13	$141.71	$158.93	6,698,014
Mar 28, 2016 – Apr 1, 2016	$158.73	$181.75	$158.33	$179.75	8,149,115
Apr 4, 2016 – Apr 8, 2016	$180.75	$188.15	$167.64	$187.35	3,439,939
Apr 11, 2016 – Apr 15, 2016	$185.55	$187.35	$178.43	$181.33	3,499,463
Apr 18, 2016 – Apr 22, 2016	$180.29	$182.58	$172.00	$176.35	5,301,398
Apr 25, 2016 – Apr 29, 2016	$177.18	$183.41	$174.69	$179.26	1,685,257
May 2, 2016 – May 6, 2016	$175.32	$182.58	$174.28	$180.71	1,332,972
May 9, 2016 – May 13, 2016	$176.35	$184.44	$170.13	$177.60	58,587,637
May 16, 2016 – May 20, 2016	$180.09	$192.54	$176.56	$189.01	2,959,225
May 23, 2016 – May 27, 2016	$187.14	$191.29	$185.73	$188.39	1,814,907
May 30, 2016 – Jun 3, 2016	$187.56	$196.69	$186.73	$194.20	1,771,196
Jun 6, 2016 – Jun 10, 2016	$194.20	$194.20	$186.73	$187.56	1,083,570
Jun 13, 2016 – Jun 17, 2016	$186.73	$186.73	$172.83	$176.98	1,436,514
Jun 20, 2016 – Jun 24, 2016	$175.11	$190.67	$157.68	$172.83	2,100,697
Jun 27, 2016 – Jul 1, 2016	$177.18	$178.84	$156.44	$168.05	3,340,822
Jul 4, 2016 – Jul 8, 2016	$171.58	$174.90	$160.79	$174.07	2,041,415
Jul 11, 2016 – Jul 15, 2016	$172.62	$181.95	$170.54	$176.98	923,396
Jul 18, 2016 – Jul 22, 2016	$178.43	$185.27	$177.39	$184.24	935,288
Jul 25, 2016 – Jul 29, 2016	$188.59	$193.99	$184.03	$186.93	2,016,115
Aug 1, 2016 – Aug 5, 2016	$187.97	$189.63	$178.22	$188.39	1,516,427
Aug 8, 2016 – Aug 12, 2016	$190.46	$190.88	$173.86	$177.18	1,368,745
Aug 15, 2016 – Aug 19, 2016	$178.84	$180.92	$158.56	$179.26	2,409,677
Aug 22, 2016 – Aug 26, 2016	$180.29	$184.07	$176.35	$178.01	2,396,911
Aug 29, 2016 – Sep 2, 2016	$177.18	$190.67	$176.98	$181.33	3,488,903
Sep 5, 2016 – Sep 9, 2016	$181.33	$185.69	$175.52	$178.86	1,859,267
Sep 12, 2016 – Sep 16, 2016	$177.38	$181.98	$172.78	$180.97	2,261,970
Sep 19, 2016 – Sep 23, 2016	$183.29	$188.15	$179.57	$186.46	2,306,930
Sep 26, 2016 – Sep 30, 2016	$184.13	$189.59	$182.02	$187.09	2,389,535
Oct 3, 2016 – Oct 7, 2016	$188.15	$194.90	$184.77	$191.74	4,862,118
Oct 10, 2016 – Oct 14, 2016	$194.27	$199.55	$190.05	$193.00	1,331,899
Oct 17, 2016 – Oct 21, 2016	$195.11	$196.59	$186.03	$192.16	3,961,158
Oct 24, 2016 – Oct 28, 2016	$193.43	$193.85	$181.60	$184.13	1,423,765
Oct 31, 2016 – Nov 4, 2016	$184.56	$187.30	$178.25	$180.54	1,220,161
Nov 7, 2016 – Nov 11, 2016	$184.98	$185.19	$170.41	$172.31	1,671,130
Nov 14, 2016 – Nov 18, 2016	$170.83	$178.64	$170.83	$176.53	1,198,801
Nov 21, 2016 – Nov 25, 2016	$176.11	$182.45	$170.41	$179.70	988,334
Nov 28, 2016 – Dec 2, 2016	$175.05	$178.59	$175.05	$176.74	630,867
Dec 5, 2016 – Dec 9, 2016	$180.54	$182.02	$171.04	$175.69	775,935
Dec 12, 2016 – Dec 16, 2016	$174.42	$178.64	$162.17	$175.69	28,597,568
Dec 19, 2016 – Dec 23, 2016	$179.07	$184.77	$176.53	$180.76	1,102,932
Dec 26, 2016 – Dec 30, 2016	$181.60	$184.98	$178.86	$183.29	463,821
Jan 2, 2017 – Jan 6, 2017	$183.92	$186.67	$183.08	$183.92	1,132,015
Jan 9, 2017 – Jan 13, 2017	$186.67	$194.58	$183.29	$194.27	1,527,785
Jan 16, 2017 – Jan 20, 2017	$190.26	$193.85	$187.51	$188.99	942,239
Jan 23, 2017 – Jan 27, 2017	$190.05	$192.79	$182.45	$186.03	1,098,642
Jan 30, 2017 – Feb 3, 2017	$187.51	$201.87	$184.77	$201.87	2,280,486
Feb 6, 2017 – Feb 10, 2017	$200.18	$202.72	$194.69	$198.49	1,095,949
Feb 13, 2017 – Feb 17, 2017	$200.82	$201.24	$193.43	$198.49	5,826,439
Feb 20, 2017 – Feb 24, 2017	$198.07	$202.72	$193.22	$193.64	648,627
Feb 27, 2017 – Mar 3, 2017	$198.49	$198.70	$191.74	$196.59	5,571,311
Mar 6, 2017 – Mar 10, 2017	$199.34	$200.61	$192.58	$198.07	4,060,389
Mar 13, 2017 – Mar 17, 2017	$198.49	$201.03	$195.07	$197.65	1,924,222
Mar 20, 2017 – Mar 24, 2017	$198.49	$229.32	$196.49	$224.04	11,326,919
Mar 27, 2017 – Mar 31, 2017	$224.47	$231.33	$220.35	$225.52	4,775,001
Apr 3, 2017 – Apr 7, 2017	$227.85	$239.79	$223.62	$239.57	4,269,073
Apr 10, 2017 – Apr 13, 2017	$240.22	$249.22	$238.47	$249.22	2,306,883
Apr 17, 2017 – Apr 21, 2017	$250.10	$250.75	$244.17	$250.10	2,994,784
Apr 24, 2017 – Apr 28, 2017	$251.41	$254.05	$239.57	$245.27	10,312,479
May 1, 2017 – May 5, 2017	$241.98	$256.62	$241.98	$251.41	7,678,825
May 8, 2017 – May 12, 2017	$251.19	$264.80	$250.10	$261.50	3,844,083
May 15, 2017 – May 19, 2017	$244.61	$249.22	$234.52	$242.20	6,871,067
May 22, 2017 – May 26, 2017	$242.42	$252.07	$241.54	$250.32	2,240,074
May 29, 2017 – Jun 2, 2017	$247.90	$255.14	$241.10	$243.08	8,665,953
Jun 5, 2017 – Jun 9, 2017	$244.17	$244.61	$232.55	$233.86	4,915,229
Jun 12, 2017 – Jun 16, 2017	$233.86	$236.06	$221.58	$231.67	5,669,389
Jun 19, 2017 – Jun 23, 2017	$233.42	$237.44	$230.25	$230.25	885,524
Jun 26, 2017 – Jun 30, 2017	$232.11	$231.67	$222.89	$223.99	501,726
Jul 3, 2017 – Jul 7, 2017	$224.21	$225.53	$219.82	$223.11	3,655,948
Jul 10, 2017 – Jul 14, 2017	$222.13	$222.13	$215.87	$217.63	1,579,024
Jul 17, 2017 – Jul 21, 2017	$217.63	$220.48	$215.43	$218.94	2,311,822
Jul 24, 2017 – Jul 28, 2017	$216.53	$225.74	$215.87	$225.74	1,923,427
Jul 31, 2017 – Aug 4, 2017	$223.77	$232.55	$222.45	$231.67	3,445,405
Aug 7, 2017 – Aug 11, 2017	$232.55	$232.55	$213.24	$215.87	4,832,376
Aug 14, 2017 – Aug 18, 2017	$215.00	$222.45	$215.00	$219.38	2,655,217
Aug 21, 2017 – Aug 25, 2017	$221.36	$221.36	$215.00	$215.87	3,401,266
Aug 28, 2017 – Sep 1, 2017	$215.00	$236.26	$214.12	$231.89	4,885,477
Sep 4, 2017 – Sep 8, 2017	$235.84	$236.93	$208.85	$223.99	12,590,688
Sep 11, 2017 – Sep 15, 2017	$222.89	$227.28	$219.09	$220.65	19,599,318
Sep 18, 2017 – Sep 22, 2017	$222.79	$228.76	$221.36	$227.25	3,445,831
Sep 25, 2017 – Sep 29, 2017	$226.44	$230.90	$224.93	$228.94	10,234,706
Oct 2, 2017 – Oct 6, 2017	$229.92	$232.15	$213.79	$216.64	19,761,127
Oct 9, 2017 – Oct 13, 2017	$216.64	$223.32	$213.96	$221.90	10,384,233
Oct 16, 2017 – Oct 20, 2017	$222.88	$225.85	$217.98	$218.78	11,667,445
Oct 23, 2017 – Oct 27, 2017	$218.96	$219.94	$215.48	$218.15	8,620,752
Oct 30, 2017 – Nov 3, 2017	$217.98	$225.91	$217.98	$222.52	6,799,551
Nov 6, 2017 – Nov 10, 2017	$221.81	$223.41	$217.73	$221.90	5,547,455
Nov 13, 2017 – Nov 17, 2017	$217.35	$226.09	$217.35	$223.50	5,703,866
Nov 20, 2017 – Nov 24, 2017	$224.22	$231.08	$219.49	$230.90	3,321,926
Nov 27, 2017 – Dec 1, 2017	$231.79	$236.16	$228.85	$234.91	7,025,964
Dec 4, 2017 – Dec 8, 2017	$236.25	$241.87	$228.58	$240.00	5,935,836
Dec 11, 2017 – Dec 15, 2017	$239.37	$249.00	$238.93	$245.79	9,178,944
Dec 18, 2017 – Dec 22, 2017	$249.00	$253.46	$246.59	$250.34	2,316,988
Dec 25, 2017 – Dec 29, 2017	$251.41	$253.46	$249.45	$251.14	792,097
Jan 1, 2018 – Jan 5, 2018	$246.95	$252.66	$246.95	$251.76	3,119,801
Jan 8, 2018 – Jan 12, 2018	$251.41	$262.11	$247.48	$260.14	7,004,522
Jan 15, 2018 – Jan 19, 2018	$259.43	$264.96	$249.27	$251.76	5,672,996
Jan 22, 2018 – Jan 26, 2018	$250.52	$253.90	$249.09	$251.23	6,352,885
Jan 29, 2018 – Feb 2, 2018	$250.87	$253.73	$248.38	$248.38	2,555,281
Feb 5, 2018 – Feb 9, 2018	$249.27	$252.12	$237.68	$238.75	4,614,941
Feb 12, 2018 – Feb 16, 2018	$243.92	$248.73	$239.28	$245.17	6,139,168
Feb 19, 2018 – Feb 23, 2018	$246.41	$258.36	$242.31	$257.47	3,056,689
Feb 26, 2018 – Mar 2, 2018	$257.83	$259.97	$248.55	$252.30	2,572,858
Mar 5, 2018 – Mar 9, 2018	$253.19	$264.60	$250.87	$262.64	4,003,278
Mar 12, 2018 – Mar 16, 2018	$264.78	$275.66	$258.72	$269.42	8,599,168
Mar 19, 2018 – Mar 23, 2018	$268.52	$269.24	$236.07	$250.69	11,687,365
Mar 26, 2018 – Mar 29, 2018	$248.73	$251.59	$239.96	$245.61	9,932,846
Apr 2, 2018 – Apr 6, 2018	$249.07	$249.07	$241.24	$243.42	3,864,251
Apr 9, 2018 – Apr 13, 2018	$243.24	$249.25	$239.42	$249.25	3,258,266
Apr 16, 2018 – Apr 20, 2018	$248.34	$254.89	$243.60	$253.98	3,791,131
Apr 23, 2018 – Apr 27, 2018	$256.35	$259.26	$247.24	$248.52	4,226,049
Apr 30, 2018 – May 4, 2018	$246.70	$255.07	$244.33	$244.51	3,251,551
May 7, 2018 – May 11, 2018	$245.06	$246.70	$241.42	$246.15	8,159,398
May 14, 2018 – May 18, 2018	$244.70	$294.76	$244.70	$289.30	19,093,664
May 21, 2018 – May 25, 2018	$289.48	$297.31	$280.74	$283.29	5,850,338
May 28, 2018 – Jun 1, 2018	$284.02	$284.75	$270.73	$271.82	3,216,107
Jun 4, 2018 – Jun 8, 2018	$272.19	$282.02	$264.54	$266.73	4,356,936
Jun 11, 2018 – Jun 15, 2018	$266.00	$270.00	$252.34	$252.34	4,885,913
Jun 18, 2018 – Jun 22, 2018	$251.98	$261.26	$246.52	$247.24	3,310,813
Jun 25, 2018 – Jun 29, 2018	$247.06	$249.98	$242.15	$245.42	3,302,474
Jul 2, 2018 – Jul 6, 2018	$244.88	$249.98	$234.14	$236.87	3,365,840
Jul 9, 2018 – Jul 13, 2018	$238.51	$240.69	$227.76	$228.31	4,745,591
Jul 16, 2018 – Jul 20, 2018	$226.67	$236.87	$226.49	$231.41	3,260,204
Jul 23, 2018 – Jul 27, 2018	$230.86	$233.04	$218.84	$221.76	4,941,931
Jul 30, 2018 – Aug 3, 2018	$220.48	$229.22	$215.75	$215.75	5,934,416
Aug 6, 2018 – Aug 10, 2018	$215.93	$219.02	$209.38	$209.38	6,332,550
Aug 13, 2018 – Aug 17, 2018	$209.38	$215.20	$205.92	$209.92	6,833,640
Aug 20, 2018 – Aug 24, 2018	$211.01	$215.02	$207.92	$213.74	4,682,281
Aug 27, 2018 – Aug 31, 2018	$215.57	$217.57	$205.73	$212.11	3,540,703
Sep 3, 2018 – Sep 7, 2018	$211.74	$214.29	$201.36	$204.82	5,364,277
Sep 10, 2018 – Sep 14, 2018	$209.38	$209.38	$201.00	$206.64	5,822,728
Sep 17, 2018 – Sep 21, 2018	$202.46	$207.74	$202.46	$205.19	3,290,135
Sep 24, 2018 – Sep 28, 2018	$206.10	$210.65	$173.14	$181.43	11,080,609
Oct 1, 2018 – Oct 5, 2018	$180.61	$183.42	$173.51	$180.44	9,972,511
Oct 8, 2018 – Oct 12, 2018	$176.81	$182.11	$171.42	$175.79	7,038,183
Oct 15, 2018 – Oct 19, 2018	$172.16	$180.91	$172.07	$177.19	3,988,915
Oct 22, 2018 – Oct 26, 2018	$177.00	$179.05	$162.77	$169.93	9,802,273
Oct 29, 2018 – Nov 2, 2018	$171.98	$185.37	$169.93	$180.72	5,615,576
Nov 5, 2018 – Nov 9, 2018	$181.37	$181.37	$161.47	$162.21	3,628,904
Nov 12, 2018 – Nov 16, 2018	$164.63	$166.68	$155.14	$158.77	7,063,953
Nov 19, 2018 – Nov 23, 2018	$154.03	$164.35	$154.03	$163.70	3,539,350
Nov 26, 2018 – Nov 30, 2018	$164.72	$166.77	$150.68	$152.82	4,283,263
Dec 3, 2018 – Dec 7, 2018	$151.70	$158.30	$145.65	$146.03	5,715,810
Dec 10, 2018 – Dec 14, 2018	$149.56	$159.05	$142.31	$153.47	8,412,178
Dec 17, 2018 – Dec 21, 2018	$155.14	$175.05	$151.89	$158.21	18,190,173
Dec 24, 2018 – Dec 28, 2018	$156.35	$156.72	$147.79	$155.79	2,837,712
Dec 31, 2018 – Jan 4, 2019	$157.56	$163.23	$151.05	$153.93	2,751,473
Jan 7, 2019 – Jan 11, 2019	$155.33	$170.58	$151.14	$167.42	8,608,912
Jan 14, 2019 – Jan 18, 2019	$166.49	$168.26	$151.70	$160.72	4,279,681
Jan 21, 2019 – Jan 25, 2019	$158.12	$161.00	$150.31	$160.26	3,834,210
Jan 28, 2019 – Feb 1, 2019	$159.98	$161.75	$153.47	$156.16	3,711,410
Feb 4, 2019 – Feb 8, 2019	$153.47	$165.37	$153.47	$159.05	3,140,553
Feb 11, 2019 – Feb 15, 2019	$160.35	$161.19	$155.79	$157.19	2,108,979
Feb 18, 2019 – Feb 22, 2019	$156.26	$167.70	$156.26	$163.70	2,788,310
Feb 25, 2019 – Mar 1, 2019	$162.21	$168.54	$161.65	$167.33	1,850,454
Mar 4, 2019 – Mar 8, 2019	$168.26	$168.26	$147.89	$152.44	3,539,441
Mar 11, 2019 – Mar 15, 2019	$152.44	$161.19	$148.72	$155.23	6,080,002
Mar 18, 2019 – Mar 22, 2019	$153.47	$157.84	$148.17	$150.12	3,589,719
Mar 25, 2019 – Mar 29, 2019	$152.35	$152.82	$144.60	$146.48	5,245,415
Apr 1, 2019 – Apr 5, 2019	$145.16	$151.83	$144.41	$147.32	3,865,904
Apr 8, 2019 – Apr 12, 2019	$147.42	$152.30	$141.88	$145.82	6,092,357
Apr 15, 2019 – Apr 18, 2019	$148.36	$148.36	$142.35	$144.41	8,905,796
Apr 22, 2019 – Apr 26, 2019	$143.66	$144.41	$136.90	$141.41	2,822,484
Apr 29, 2019 – May 3, 2019	$141.31	$143.57	$130.89	$132.77	4,094,781
May 6, 2019 – May 10, 2019	$132.11	$132.96	$127.60	$129.67	2,817,335
May 13, 2019 – May 17, 2019	$128.92	$128.92	$118.97	$125.63	3,165,189
May 20, 2019 – May 24, 2019	$125.26	$126.10	$120.84	$122.44	4,615,937
May 27, 2019 – May 31, 2019	$121.78	$126.10	$121.13	$123.38	2,967,697
Jun 3, 2019 – Jun 7, 2019	$123.94	$152.11	$120.09	$146.95	26,006,413
Jun 10, 2019 – Jun 14, 2019	$146.48	$150.80	$144.79	$146.76	11,442,229
Jun 17, 2019 – Jun 21, 2019	$148.36	$150.52	$144.51	$147.89	11,098,617
Jun 24, 2019 – Jun 28, 2019	$149.95	$153.99	$143.75	$153.05	5,168,906
Jul 1, 2019 – Jul 5, 2019	$155.30	$155.30	$148.17	$150.70	2,609,790
Jul 8, 2019 – Jul 12, 2019	$154.65	$154.65	$146.48	$147.51	1,585,655
Jul 15, 2019 – Jul 19, 2019	$147.14	$154.93	$145.73	$153.05	2,640,038
Jul 22, 2019 – Jul 26, 2019	$154.18	$154.93	$148.07	$151.08	2,375,106
Jul 29, 2019 – Aug 2, 2019	$147.89	$151.64	$140.37	$142.82	2,502,376
Aug 5, 2019 – Aug 9, 2019	$139.91	$140.94	$136.43	$137.65	1,960,124
Aug 12, 2019 – Aug 16, 2019	$138.03	$140.47	$130.42	$137.46	1,675,744
Aug 19, 2019 – Aug 23, 2019	$134.74	$145.16	$134.74	$140.47	962,216
Aug 26, 2019 – Aug 30, 2019	$137.46	$146.25	$137.46	$143.29	1,030,384
Sep 2, 2019 – Sep 6, 2019	$146.01	$157.28	$144.69	$156.43	2,647,027
Sep 9, 2019 – Sep 13, 2019	$157.37	$158.50	$139.63	$147.04	7,118,866
Sep 16, 2019 – Sep 20, 2019	$147.89	$153.73	$146.57	$153.16	5,802,818
Sep 23, 2019 – Sep 27, 2019	$154.31	$154.31	$139.71	$145.44	1,568,656
Sep 30, 2019 – Oct 4, 2019	$145.82	$152.40	$143.91	$149.25	4,259,423
Oct 7, 2019 – Oct 11, 2019	$151.92	$157.07	$148.39	$154.50	1,741,932
Oct 14, 2019 – Oct 18, 2019	$153.26	$159.36	$150.30	$152.97	1,819,856
Oct 21, 2019 – Oct 25, 2019	$154.31	$158.98	$151.63	$153.92	1,845,306
Oct 28, 2019 – Nov 1, 2019	$155.16	$174.81	$151.63	$171.66	9,994,695
Nov 4, 2019 – Nov 8, 2019	$170.71	$170.80	$141.91	$154.50	8,399,506
Nov 11, 2019 – Nov 15, 2019	$155.45	$157.93	$149.25	$156.40	2,934,611
Nov 18, 2019 – Nov 22, 2019	$156.31	$159.93	$153.54	$155.54	1,498,918
Nov 25, 2019 – Nov 29, 2019	$157.36	$157.93	$153.88	$155.26	1,775,127
Dec 2, 2019 – Dec 6, 2019	$154.50	$157.36	$145.72	$149.82	2,105,884
Dec 9, 2019 – Dec 13, 2019	$149.73	$152.40	$138.57	$147.34	4,131,987
Dec 16, 2019 – Dec 20, 2019	$150.87	$155.43	$145.44	$151.63	5,152,509
Dec 23, 2019 – Dec 27, 2019	$153.26	$161.08	$151.25	$158.02	1,444,748
Dec 30, 2019 – Jan 3, 2020	$156.40	$160.44	$153.45	$155.16	1,323,826
Jan 6, 2020 – Jan 10, 2020	$157.83	$158.02	$146.01	$148.49	7,882,527
Jan 13, 2020 – Jan 17, 2020	$146.68	$150.63	$138.38	$144.96	7,430,887
Jan 20, 2020 – Jan 24, 2020	$141.72	$145.15	$131.42	$132.08	2,718,798
Jan 27, 2020 – Jan 31, 2020	$134.75	$134.75	$126.17	$128.37	3,585,729
Feb 3, 2020 – Feb 7, 2020	$126.74	$132.66	$126.47	$130.37	1,805,519
Feb 10, 2020 – Feb 14, 2020	$130.75	$135.61	$126.08	$129.99	1,796,202
Feb 17, 2020 – Feb 21, 2020	$132.66	$132.66	$122.55	$123.50	2,676,952
Feb 24, 2020 – Feb 28, 2020	$125.60	$126.84	$104.62	$108.72	3,669,361
Mar 2, 2020 – Mar 6, 2020	$110.05	$110.72	$97.75	$102.23	6,010,297
Mar 9, 2020 – Mar 13, 2020	$104.33	$109.58	$79.25	$91.55	7,377,897
Mar 16, 2020 – Mar 20, 2020	$88.31	$88.44	$65.23	$77.10	18,336,758
Mar 23, 2020 – Mar 27, 2020	$80.11	$124.93	$73.10	$108.72	10,782,124
Mar 30, 2020 – Apr 3, 2020	$111.68	$119.88	$103.42	$105.86	5,277,258
Apr 6, 2020 – Apr 9, 2020	$114.06	$129.93	$112.72	$127.03	4,493,338
Apr 13, 2020 – Apr 17, 2020	$133.51	$138.28	$119.59	$133.51	4,766,050
Apr 20, 2020 – Apr 24, 2020	$136.95	$145.49	$130.70	$135.49	4,936,978
Apr 27, 2020 – May 1, 2020	$136.66	$146.22	$135.49	$139.39	3,543,418
May 4, 2020 – May 7, 2020	$138.42	$144.27	$131.98	$138.42	4,217,858
May 11, 2020 – May 15, 2020	$141.34	$144.27	$127.11	$134.13	4,016,859
May 18, 2020 – May 22, 2020	$136.86	$139.39	$126.53	$131.79	3,109,354
May 25, 2020 – May 29, 2020	$136.86	$159.34	$134.76	$149.73	2,951,061
Jun 1, 2020 – Jun 5, 2020	$150.12	$156.87	$145.05	$155.57	3,348,997
Jun 8, 2020 – Jun 12, 2020	$154.99	$163.50	$133.35	$141.54	2,977,730
Jun 15, 2020 – Jun 19, 2020	$142.51	$153.62	$139.68	$150.12	8,304,333
Jun 22, 2020 – Jun 26, 2020	$149.73	$174.40	$143.68	$165.13	7,441,247
Jun 29, 2020 – Jul 3, 2020	$162.01	$178.77	$161.62	$170.20	5,296,694
Jul 6, 2020 – Jul 10, 2020	$171.95	$187.55	$166.22	$183.26	6,359,022
Jul 13, 2020 – Jul 17, 2020	$185.99	$199.34	$176.63	$196.42	5,523,724
Jul 20, 2020 – Jul 24, 2020	$196.42	$199.34	$177.73	$180.33	4,668,367
Jul 27, 2020 – Jul 31, 2020	$183.84	$188.13	$174.10	$178.97	1,893,055
Aug 3, 2020 – Aug 7, 2020	$179.16	$192.42	$175.65	$191.45	2,535,237
Aug 10, 2020 – Aug 14, 2020	$193.01	$198.85	$186.57	$194.18	3,573,823
Aug 17, 2020 – Aug 21, 2020	$192.23	$198.85	$185.21	$192.03	2,798,911
Aug 24, 2020 – Aug 28, 2020	$194.96	$197.88	$187.16	$194.18	3,266,647
Aug 31, 2020 – Sep 4, 2020	$193.20	$196.42	$179.75	$185.21	2,532,542
Sep 7, 2020 – Sep 11, 2020	$195.93	$195.93	$184.82	$188.13	1,971,792
Sep 14, 2020 – Sep 18, 2020	$189.30	$194.57	$180.14	$183.06	4,222,033
Sep 21, 2020 – Sep 25, 2020	$180.53	$205.68	$172.93	$202.27	7,098,908
Sep 28, 2020 – Oct 2, 2020	$203.24	$266.11	$188.91	$257.34	17,928,656
Oct 5, 2020 – Oct 9, 2020	$266.11	$269.45	$236.87	$267.48	5,379,553
Oct 12, 2020 – Oct 16, 2020	$266.99	$268.96	$256.64	$262.55	4,638,095
Oct 19, 2020 – Oct 23, 2020	$261.07	$269.45	$255.66	$261.57	5,363,461
Oct 26, 2020 – Oct 30, 2020	$255.16	$268.96	$248.27	$264.03	2,741,149
Nov 2, 2020 – Nov 6, 2020	$266.00	$279.79	$255.66	$265.51	3,687,255
Nov 9, 2020 – Nov 13, 2020	$268.46	$272.70	$236.44	$252.70	4,943,566
Nov 16, 2020 – Nov 20, 2020	$255.16	$267.48	$253.19	$264.03	4,687,695
Nov 23, 2020 – Nov 27, 2020	$265.51	$275.85	$251.22	$275.85	5,617,493
Nov 30, 2020 – Dec 4, 2020	$273.88	$287.67	$259.10	$271.42	5,787,067
Dec 7, 2020 – Dec 11, 2020	$279.79	$279.79	$261.07	$270.43	3,574,190
Dec 14, 2020 – Dec 18, 2020	$264.03	$291.62	$264.03	$275.85	4,985,277
Dec 21, 2020 – Dec 24, 2020	$271.42	$291.72	$267.19	$285.70	2,381,010
Dec 28, 2020 – Dec 31, 2020	$287.18	$303.44	$279.79	$281.27	1,479,275
Jan 4, 2021 – Jan 8, 2021	$295.56	$320.19	$285.21	$299.99	7,771,143
Jan 11, 2021 – Jan 15, 2021	$298.02	$310.33	$292.11	$300.48	6,270,602
Jan 18, 2021 – Jan 22, 2021	$309.35	$320.19	$299.00	$304.92	4,242,408
Jan 25, 2021 – Jan 29, 2021	$309.35	$315.26	$288.66	$297.53	4,207,812
Feb 1, 2021 – Feb 5, 2021	$293.09	$308.15	$290.63	$305.90	3,511,120
Feb 8, 2021 – Feb 12, 2021	$315.26	$319.69	$303.93	$306.89	2,721,396
Feb 15, 2021 – Feb 19, 2021	$310.33	$315.26	$290.63	$290.63	2,346,805
Feb 22, 2021 – Feb 26, 2021	$287.67	$304.92	$280.29	$292.60	3,961,381
Mar 1, 2021 – Mar 5, 2021	$300.48	$318.71	$289.70	$307.38	9,416,421
Mar 8, 2021 – Mar 12, 2021	$314.27	$325.11	$303.93	$312.80	5,112,924
Mar 15, 2021 – Mar 19, 2021	$311.32	$356.64	$311.32	$347.28	14,014,173
Mar 22, 2021 – Mar 26, 2021	$344.82	$398.65	$344.82	$396.67	9,334,474
Mar 29, 2021 – Apr 1, 2021	$394.20	$404.09	$383.32	$395.48	4,664,085
Apr 5, 2021 – Apr 9, 2021	$396.08	$411.51	$394.49	$403.60	4,220,206
Apr 12, 2021 – Apr 16, 2021	$410.52	$411.31	$371.54	$400.63	3,453,901
Apr 19, 2021 – Apr 23, 2021	$394.10	$416.85	$390.34	$414.28	3,309,397
Apr 26, 2021 – Apr 30, 2021	$415.47	$451.08	$407.31	$421.99	8,543,830
May 3, 2021 – May 7, 2021	$421.99	$423.58	$408.15	$412.70	2,994,822
May 10, 2021 – May 14, 2021	$408.54	$413.95	$382.43	$388.16	3,509,178
May 17, 2021 – May 21, 2021	$395.68	$398.06	$371.35	$386.78	2,193,703
May 24, 2021 – May 28, 2021	$373.92	$408.74	$373.92	$396.08	4,583,431
May 31, 2021 – Jun 4, 2021	$402.61	$410.52	$385.79	$400.83	1,902,751
Jun 7, 2021 – Jun 11, 2021	$410.52	$410.52	$379.94	$382.43	2,370,325
Jun 14, 2021 – Jun 18, 2021	$385.79	$388.56	$354.93	$372.93	5,861,436
Jun 21, 2021 – Jun 25, 2021	$366.01	$401.42	$362.64	$386.78	3,961,303
Jun 28, 2021 – Jul 2, 2021	$386.78	$403.60	$374.76	$400.63	6,492,418
Jul 5, 2021 – Jul 9, 2021	$405.38	$415.27	$366.01	$375.70	10,151,747
Jul 12, 2021 – Jul 16, 2021	$376.69	$382.62	$362.64	$363.04	5,208,665
Jul 19, 2021 – Jul 23, 2021	$354.53	$376.69	$256.20	$372.14	5,897,754
Jul 26, 2021 – Jul 30, 2021	$376.29	$379.66	$350.77	$367.98	4,497,946
Aug 2, 2021 – Aug 6, 2021	$368.38	$386.19	$360.66	$379.85	3,409,899
Aug 9, 2021 – Aug 13, 2021	$394.69	$404.58	$370.16	$399.64	2,141,998
Aug 16, 2021 – Aug 20, 2021	$395.68	$403.24	$387.97	$399.24	3,791,867
Aug 23, 2021 – Aug 27, 2021	$397.26	$413.49	$391.33	$405.57	3,434,642
Aug 30, 2021 – Sep 3, 2021	$405.57	$422.98	$388.56	$403.79	7,133,384
Sep 6, 2021 – Sep 10, 2021	$414.08	$437.62	$376.37	$380.45	16,876,544
Sep 13, 2021 – Sep 17, 2021	$391.53	$435.20	$379.06	$420.20	6,249,058
Sep 20, 2021 – Sep 24, 2021	$430.00	$494.00	$408.80	$458.00	9,955,724
Sep 27, 2021 – Oct 1, 2021	$455.60	$463.80	$422.15	$426.00	6,195,803
Oct 4, 2021 – Oct 8, 2021	$425.40	$433.12	$397.00	$403.40	4,227,806
Oct 11, 2021 – Oct 15, 2021	$397.00	$406.60	$388.14	$398.00	5,232,048
Oct 18, 2021 – Oct 22, 2021	$412.80	$420.80	$386.60	$387.60	5,525,541
Oct 25, 2021 – Oct 29, 2021	$390.00	$400.00	$372.52	$382.80	5,080,464
Nov 1, 2021 – Nov 5, 2021	$382.40	$392.75	$360.00	$376.00	6,070,310
Nov 8, 2021 – Nov 12, 2021	$375.00	$383.48	$350.00	$357.60	4,032,958
Nov 15, 2021 – Nov 19, 2021	$371.60	$371.60	$343.84	$351.80	5,506,185
Nov 22, 2021 – Nov 26, 2021	$351.00	$352.80	$315.00	$321.80	6,344,175
Nov 29, 2021 – Dec 3, 2021	$326.00	$336.00	$290.23	$302.80	5,755,491
Dec 6, 2021 – Dec 10, 2021	$309.00	$327.82	$299.00	$301.40	4,686,609
Dec 13, 2021 – Dec 17, 2021	$301.00	$301.80	$287.80	$292.00	7,482,609
Dec 20, 2021 – Dec 24, 2021	$290.60	$307.80	$279.80	$305.00	3,181,888
Dec 27, 2021 – Dec 31, 2021	$307.40	$311.99	$296.00	$301.00	1,572,268
Jan 3, 2022 – Jan 7, 2022	$308.00	$313.00	$293.20	$296.00	7,123,303
Jan 10, 2022 – Jan 14, 2022	$297.60	$297.89	$268.60	$269.00	4,550,973
Jan 17, 2022 – Jan 21, 2022	$265.20	$272.80	$256.68	$259.80	3,802,305
Jan 24, 2022 – Jan 28, 2022	$259.80	$262.00	$243.00	$253.00	4,297,339
Jan 31, 2022 – Feb 4, 2022	$255.80	$266.34	$243.60	$250.60	5,238,392
Feb 7, 2022 – Feb 11, 2022	$248.00	$292.80	$248.00	$270.60	3,584,523
Feb 14, 2022 – Feb 18, 2022	$260.00	$281.80	$252.60	$252.60	4,379,353
Feb 21, 2022 – Feb 25, 2022	$260.00	$260.40	$220.00	$237.20	4,816,796
Feb 28, 2022 – Mar 4, 2022	$236.80	$244.80	$193.40	$195.40	4,984,079
Mar 7, 2022 – Mar 11, 2022	$191.60	$202.20	$179.80	$195.20	6,772,388
Mar 14, 2022 – Mar 18, 2022	$194.00	$203.80	$184.10	$200.80	8,155,318
Mar 21, 2022 – Mar 25, 2022	$209.00	$209.00	$190.26	$193.70	6,396,024
Mar 28, 2022 – Apr 1, 2022	$193.00	$196.47	$182.20	$194.20	5,629,943
Apr 4, 2022 – Apr 8, 2022	$200.00	$251.80	$191.90	$210.00	20,001,392
Apr 11, 2022 – Apr 14, 2022	$210.00	$222.00	$198.30	$218.20	22,377,366
Apr 18, 2022 – Apr 22, 2022	$208.00	$216.84	$192.20	$196.20	11,948,842
Apr 25, 2022 – Apr 29, 2022	$188.80	$195.50	$181.10	$190.60	9,252,521
May 2, 2022 – May 6, 2022	$192.00	$197.70	$175.60	$187.10	4,427,572
May 9, 2022 – May 13, 2022	$194.90	$194.90	$178.70	$192.10	5,082,514
May 16, 2022 – May 20, 2022	$193.60	$195.00	$178.60	$191.70	4,804,116
May 23, 2022 – May 27, 2022	$199.80	$210.00	$186.60	$204.40	9,343,902
May 30, 2022 – Jun 1, 2022	$207.00	$220.00	$200.00	$204.40	4,608,518
Jun 6, 2022 – Jun 10, 2022	$206.20	$210.20	$190.30	$190.30	3,378,688
Jun 13, 2022 – Jun 17, 2022	$186.10	$190.30	$172.70	$177.20	10,542,050
Jun 20, 2022 – Jun 24, 2022	$177.50	$184.10	$158.70	$161.80	7,335,492
Jun 27, 2022 – Jul 1, 2022	$159.50	$178.70	$159.40	$172.40	18,766,499
Jul 4, 2022 – Jul 8, 2022	$173.00	$177.68	$154.60	$159.20	21,906,989
Jul 11, 2022 – Jul 15, 2022	$156.70	$158.40	$138.40	$150.70	13,892,332
Jul 18, 2022 – Jul 22, 2022	$150.00	$161.50	$147.90	$156.20	4,368,016
Jul 25, 2022 – Jul 29, 2022	$154.90	$157.60	$140.00	$147.10	13,088,605
Aug 1, 2022 – Aug 5, 2022	$145.50	$162.90	$139.40	$158.40	14,907,412
Aug 8, 2022 – Aug 12, 2022	$154.80	$161.20	$131.40	$142.70	10,437,851
Aug 15, 2022 – Aug 19, 2022	$146.10	$160.40	$142.50	$149.20	12,311,897
Aug 22, 2022 – Aug 26, 2022	$149.30	$149.30	$128.10	$128.60	9,945,539
Aug 29, 2022 – Sep 2, 2022	$129.20	$133.00	$117.10	$121.50	11,985,277
Sep 5, 2022 – Sep 9, 2022	$123.40	$130.00	$115.60	$123.90	10,464,712
Sep 12, 2022 – Sep 16, 2022	$124.30	$130.40	$114.20	$118.00	9,864,024
Sep 19, 2022 – Sep 23, 2022	$120.90	$123.00	$115.90	$117.70	7,222,670
Sep 26, 2022 – Sep 30, 2022	$117.80	$118.30	$90.60	$93.60	12,064,752
Oct 3, 2022 – Oct 7, 2022	$93.05	$102.96	$92.20	$96.75	10,519,849
Oct 10, 2022 – Oct 14, 2022	$97.65	$99.10	$84.60	$86.15	13,402,942
Oct 17, 2022 – Oct 21, 2022	$89.00	$93.90	$84.75	$89.00	17,013,564
Oct 24, 2022 – Oct 28, 2022	$92.00	$99.05	$85.80	$94.30	16,046,629
Oct 31, 2022 – Nov 4, 2022	$94.55	$102.00	$91.15	$100.40	5,545,436
Nov 7, 2022 – Nov 11, 2022	$98.10	$108.50	$95.20	$105.60	12,938,211
Nov 14, 2022 – Nov 18, 2022	$107.00	$108.20	$92.95	$98.55	7,192,213
Nov 21, 2022 – Nov 25, 2022	$100.70	$103.50	$93.35	$103.40	5,220,099
Nov 28, 2022 – Dec 2, 2022	$102.80	$106.50	$97.15	$102.50	5,944,104
Dec 5, 2022 – Dec 9, 2022	$103.90	$103.90	$94.05	$96.05	7,919,975
Dec 12, 2022 – Dec 16, 2022	$93.40	$97.35	$85.86	$86.85	10,243,669
Dec 19, 2022 – Dec 23, 2022	$90.00	$90.00	$81.95	$86.65	5,355,327
Dec 26, 2022 – Dec 30, 2022	$84.85	$88.00	$84.25	$86.95	1,968,008
Jan 2, 2023 – Jan 6, 2023	$84.60	$94.30	$84.60	$93.65	5,528,390
Jan 9, 2023 – Jan 13, 2023	$95.00	$100.00	$87.20	$89.25	8,270,364
Jan 16, 2023 – Jan 20, 2023	$90.00	$97.55	$90.00	$91.90	8,523,397
Jan 23, 2023 – Jan 27, 2023	$93.00	$107.36	$91.73	$103.20	11,751,811
Jan 30, 2023 – Feb 3, 2023	$93.00	$98.35	$67.55	$73.45	61,897,357
Feb 6, 2023 – Feb 10, 2023	$73.65	$74.67	$67.10	$67.95	23,950,358
Feb 13, 2023 – Feb 17, 2023	$67.50	$72.30	$65.25	$70.70	11,062,043
Feb 20, 2023 – Feb 24, 2023	$71.35	$72.85	$68.05	$69.05	14,028,167
Feb 27, 2023 – Mar 3, 2023	$69.00	$71.20	$66.40	$71.20	10,678,756
Mar 6, 2023 – Mar 10, 2023	$68.20	$72.00	$67.20	$67.30	11,511,051
Mar 13, 2023 – Mar 17, 2023	$67.25	$68.50	$58.85	$58.85	27,213,492
Mar 20, 2023 – Mar 24, 2023	$59.80	$63.85	$54.63	$55.00	11,269,225
Mar 27, 2023 – Mar 31, 2023	$55.15	$56.60	$51.30	$51.65	16,211,842
Apr 3, 2023 – Apr 6, 2023	$52.20	$54.55	$50.50	$53.75	8,605,793
Apr 10, 2023 – Apr 14, 2023	$53.50	$75.50	$53.50	$74.70	22,457,684
Apr 17, 2023 – Apr 21, 2023	$75.20	$81.35	$72.75	$78.00	22,827,535
Apr 24, 2023 – Apr 28, 2023	$77.25	$83.15	$73.35	$80.00	19,079,072
May 1, 2023 – May 5, 2023	$77.75	$84.45	$76.60	$78.00	13,271,947
May 8, 2023 – May 12, 2023	$81.55	$84.49	$77.40	$82.00	11,035,450
May 15, 2023 – May 19, 2023	$82.00	$84.00	$77.00	$77.00	10,518,239
May 22, 2023 – May 26, 2023	$77.00	$78.52	$70.40	$72.40	8,727,783
May 29, 2023 – Jun 2, 2023	$73.00	$75.75	$67.25	$71.35	4,663,993
Jun 5, 2023 – Jun 9, 2023	$74.00	$105.60	$69.00	$102.60	36,395,817
Jun 12, 2023 – Jun 16, 2023	$104.00	$126.00	$99.50	$123.80	22,475,543
Jun 19, 2023 – Jun 23, 2023	$125.00	$125.54	$105.30	$107.70	12,606,326
Jun 26, 2023 – Jun 30, 2023	$107.60	$108.30	$92.15	$98.00	14,496,434
Jul 3, 2023 – Jul 7, 2023	$102.60	$107.50	$92.50	$96.35	10,505,697
Jul 10, 2023 – Jul 14, 2023	$96.00	$107.80	$75.60	$79.60	17,339,769
Jul 17, 2023 – Jul 21, 2023	$80.00	$106.70	$78.00	$100.50	35,925,040
Jul 24, 2023 – Jul 28, 2023	$98.00	$114.60	$98.00	$109.80	10,635,211
Jul 31, 2023 – Aug 4, 2023	$110.20	$114.20	$104.00	$113.80	7,360,270
Aug 7, 2023 – Aug 11, 2023	$111.70	$133.10	$106.30	$115.00	3,386,518
Aug 14, 2023 – Aug 18, 2023	$114.70	$123.70	$100.10	$116.00	8,399,361
Aug 21, 2023 – Aug 25, 2023	$114.90	$131.40	$113.55	$124.40	7,449,957
Aug 28, 2023 – Sep 1, 2023	$123.50	$133.90	$121.80	$125.30	9,050,964
Sep 4, 2023 – Sep 8, 2023	$125.30	$132.53	$119.30	$128.10	9,784,595
Sep 11, 2023 – Sep 15, 2023	$128.40	$131.00	$122.55	$124.70	9,967,977
Sep 18, 2023 – Sep 22, 2023	$130.00	$130.00	$111.10	$118.30	5,125,023
Sep 25, 2023 – Sep 29, 2023	$120.00	$120.00	$90.79	$100.20	11,036,004
Oct 2, 2023 – Oct 6, 2023	$98.65	$100.40	$89.20	$91.85	7,105,974
Oct 9, 2023 – Oct 13, 2023	$91.35	$96.05	$85.00	$86.00	11,312,251
Oct 16, 2023 – Oct 20, 2023	$88.95	$90.05	$77.13	$85.30	12,191,728
Oct 23, 2023 – Oct 27, 2023	$84.00	$87.05	$78.00	$82.50	8,656,529
Oct 30, 2023 – Nov 3, 2023	$83.75	$87.05	$79.25	$86.20	14,215,199
Nov 6, 2023 – Nov 10, 2023	$85.95	$92.70	$78.10	$81.60	10,857,207
Nov 13, 2023 – Nov 17, 2023	$80.25	$89.00	$75.50	$78.65	7,165,699
Nov 20, 2023 – Nov 24, 2023	$79.90	$86.45	$76.50	$80.25	5,034,339
Nov 27, 2023 – Dec 1, 2023	$80.00	$83.65	$68.90	$70.60	9,594,273
Dec 4, 2023 – Dec 8, 2023	$79.00	$88.81	$76.05	$84.65	12,812,825
Dec 11, 2023 – Dec 15, 2023	$86.50	$91.35	$80.85	$86.10	12,934,870
Dec 18, 2023 – Dec 22, 2023	$86.95	$95.00	$84.00	$92.00	4,158,304
Dec 25, 2023 – Dec 29, 2023	$89.85	$97.15	$88.20	$95.55	1,607,700
Jan 1, 2024 – Jan 5, 2024	$91.00	$97.90	$86.00	$86.75	3,982,259
Jan 8, 2024 – Jan 12, 2024	$85.00	$90.80	$77.05	$81.30	3,758,775
Jan 15, 2024 – Jan 19, 2024	$82.30	$84.75	$68.95	$80.75	8,577,270
Jan 22, 2024 – Jan 26, 2024	$77.75	$89.70	$77.15	$80.05	4,085,253
Jan 29, 2024 – Feb 2, 2024	$77.75	$87.00	$75.05	$85.00	27,575,510
Feb 5, 2024 – Feb 9, 2024	$84.75	$91.36	$82.05	$90.00	5,726,570
Feb 12, 2024 – Feb 16, 2024	$92.97	$97.35	$87.75	$93.40	4,754,569
Feb 19, 2024 – Feb 23, 2024	$91.00	$100.60	$90.75	$92.25	6,076,278
Feb 26, 2024 – Mar 1, 2024	$92.00	$96.60	$85.00	$86.80	3,368,837
Mar 4, 2024 – Mar 8, 2024	$90.60	$91.95	$80.05	$85.65	4,207,405
Mar 11, 2024 – Mar 15, 2024	$87.55	$88.35	$80.00	$81.90	4,030,679
Mar 18, 2024 – Mar 22, 2024	$82.40	$93.25	$80.40	$87.20	4,393,197
Mar 25, 2024 – Mar 28, 2024	$86.80	$94.00	$82.50	$88.50	11,304,852
Apr 1, 2024 – Apr 5, 2024	$87.95	$91.00	$81.83	$83.55	8,700,722
Apr 8, 2024 – Apr 12, 2024	$83.30	$87.26	$80.20	$80.60	3,819,157
Apr 15, 2024 – Apr 19, 2024	$80.00	$84.04	$75.90	$83.65	3,752,713
Apr 22, 2024 – Apr 26, 2024	$84.00	$85.30	$80.00	$83.90	4,562,707
Apr 29, 2024 – May 3, 2024	$82.65	$89.05	$81.80	$87.45	12,908,905
May 6, 2024 – May 10, 2024	$85.00	$90.30	$85.00	$86.40	3,010,152
May 13, 2024 – May 17, 2024	$86.40	$90.95	$81.20	$89.40	4,266,402
May 20, 2024 – May 24, 2024	$90.00	$92.85	$85.05	$90.80	4,139,547
May 27, 2024 – May 31, 2024	$90.80	$93.90	$86.70	$90.00	5,335,098
Jun 3, 2024 – Jun 7, 2024	$88.00	$90.45	$84.00	$86.00	2,800,515
Jun 10, 2024 – Jun 10, 2024	$87.05	$87.95	$83.85	$86.00	550,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for 888 Holdings plc (888.L) 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 888 Holdings plc

888 Holdings plc, together with its subsidiaries, provides online betting and gaming products and solutions. It operates through Business to Customer and Business to Business segments. The company owns proprietary software solutions that provide a range of virtual online gaming services over the internet, including casino, poker, sport, and bingo games. It also offers payment services, customer support, and online advertising services, as well as licenses games. The company operates in the United Kingdom, Italy, rest of Europe, the Middle East, Africa, the Americas, and internationally. 888 Holdings plc was founded in 1997 and is headquartered in Gibraltar.

CEO: Per Widerstrom
Employees: 11.63K
Beta: 0.96

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