DE · MTX.DE

MTU Aero Engines AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Aerospace & Defense
Headquarters: Munich 80995
Website: mtu.de

Price · as of 2026-09-07

$351.60

Market cap 16.63B

Price history

Weekly OHLC price history for MTX.DE, USD per share
Week	Open	High	Low	Close	Volume
Jun 6, 2005 – Jun 10, 2005	$15.33	$15.47	$14.74	$15.13	14,722,561
Jun 13, 2005 – Jun 17, 2005	$15.13	$15.74	$15.07	$15.62	2,998,189
Jun 20, 2005 – Jun 24, 2005	$15.65	$16.22	$15.07	$16.02	2,169,367
Jun 27, 2005 – Jul 1, 2005	$15.97	$18.06	$15.95	$18.06	4,181,550
Jul 4, 2005 – Jul 8, 2005	$18.07	$18.21	$16.52	$17.75	1,523,417
Jul 11, 2005 – Jul 15, 2005	$17.99	$18.13	$16.81	$17.10	1,426,167
Jul 18, 2005 – Jul 22, 2005	$17.27	$17.82	$16.85	$17.22	1,434,733
Jul 25, 2005 – Jul 29, 2005	$17.26	$18.19	$16.71	$18.14	2,209,920
Aug 1, 2005 – Aug 5, 2005	$18.20	$18.24	$17.20	$17.62	642,149
Aug 8, 2005 – Aug 12, 2005	$17.53	$17.79	$17.29	$17.60	733,923
Aug 15, 2005 – Aug 19, 2005	$17.62	$18.06	$16.87	$17.19	735,595
Aug 22, 2005 – Aug 26, 2005	$17.30	$17.40	$16.19	$16.40	859,298
Aug 29, 2005 – Sep 2, 2005	$16.26	$16.90	$16.00	$16.40	769,626
Sep 5, 2005 – Sep 9, 2005	$16.62	$17.43	$16.53	$17.16	714,635
Sep 12, 2005 – Sep 16, 2005	$17.37	$17.44	$16.72	$17.22	910,729
Sep 19, 2005 – Sep 23, 2005	$16.81	$17.33	$16.75	$17.18	728,457
Sep 26, 2005 – Sep 30, 2005	$17.16	$18.55	$17.16	$18.21	1,316,348
Oct 3, 2005 – Oct 7, 2005	$18.34	$18.56	$17.51	$17.61	710,839
Oct 10, 2005 – Oct 14, 2005	$17.79	$18.17	$17.45	$17.52	863,166
Oct 17, 2005 – Oct 21, 2005	$17.68	$17.84	$16.35	$16.37	945,343
Oct 24, 2005 – Oct 28, 2005	$16.66	$16.92	$16.12	$16.39	445,486
Oct 31, 2005 – Nov 4, 2005	$16.52	$18.08	$16.45	$18.01	811,222
Nov 7, 2005 – Nov 11, 2005	$17.82	$18.48	$17.37	$18.33	1,065,959
Nov 14, 2005 – Nov 18, 2005	$18.17	$18.81	$17.72	$18.56	1,059,376
Nov 21, 2005 – Nov 25, 2005	$18.41	$18.63	$18.07	$18.24	792,788
Nov 28, 2005 – Dec 2, 2005	$18.21	$18.91	$18.03	$18.85	445,528
Dec 5, 2005 – Dec 9, 2005	$18.69	$18.86	$17.89	$18.07	642,896
Dec 12, 2005 – Dec 16, 2005	$17.97	$18.11	$17.37	$17.51	559,404
Dec 19, 2005 – Dec 23, 2005	$17.44	$18.56	$17.30	$18.42	545,807
Dec 26, 2005 – Dec 30, 2005	$18.42	$18.52	$17.87	$18.41	290,689
Jan 2, 2006 – Jan 6, 2006	$18.35	$18.56	$18.01	$18.27	919,814
Jan 9, 2006 – Jan 13, 2006	$18.37	$18.53	$18.04	$18.13	1,013,630
Jan 16, 2006 – Jan 20, 2006	$18.21	$18.32	$17.10	$17.61	770,599
Jan 23, 2006 – Jan 27, 2006	$17.26	$19.19	$17.16	$18.73	1,861,706
Jan 30, 2006 – Feb 3, 2006	$18.63	$20.24	$18.49	$19.40	4,987,464
Feb 6, 2006 – Feb 10, 2006	$19.53	$19.89	$19.04	$19.14	1,281,850
Feb 13, 2006 – Feb 17, 2006	$18.95	$19.45	$18.80	$19.23	1,016,393
Feb 20, 2006 – Feb 24, 2006	$19.29	$19.80	$19.08	$19.76	1,152,409
Feb 27, 2006 – Mar 3, 2006	$19.78	$20.24	$19.41	$19.94	1,140,793
Mar 6, 2006 – Mar 10, 2006	$19.94	$20.69	$19.22	$20.21	1,328,452
Mar 13, 2006 – Mar 17, 2006	$20.31	$20.87	$20.25	$20.59	1,027,969
Mar 20, 2006 – Mar 24, 2006	$20.66	$20.95	$19.60	$20.33	1,908,324
Mar 27, 2006 – Mar 31, 2006	$20.48	$20.48	$19.35	$19.61	1,076,707
Apr 3, 2006 – Apr 7, 2006	$19.88	$20.00	$19.24	$19.61	1,497,796
Apr 10, 2006 – Apr 13, 2006	$19.67	$19.96	$18.35	$19.26	1,286,791
Apr 17, 2006 – Apr 21, 2006	$19.41	$20.11	$18.93	$19.95	1,033,600
Apr 24, 2006 – Apr 28, 2006	$19.92	$20.34	$19.61	$20.14	962,000
May 1, 2006 – May 5, 2006	$20.19	$20.21	$19.19	$19.95	1,443,542
May 8, 2006 – May 12, 2006	$19.95	$21.05	$19.80	$20.10	1,482,267
May 15, 2006 – May 19, 2006	$20.35	$20.45	$18.88	$19.22	1,989,108
May 22, 2006 – May 26, 2006	$19.24	$19.26	$17.24	$18.40	2,480,759
May 29, 2006 – Jun 2, 2006	$18.43	$18.61	$17.35	$17.97	1,093,402
Jun 5, 2006 – Jun 9, 2006	$18.16	$18.16	$16.69	$17.05	1,522,504
Jun 12, 2006 – Jun 16, 2006	$16.92	$17.32	$14.60	$16.87	3,287,173
Jun 19, 2006 – Jun 23, 2006	$17.32	$17.86	$16.89	$17.82	1,043,648
Jun 26, 2006 – Jun 30, 2006	$17.62	$19.17	$17.18	$18.67	1,532,184
Jul 3, 2006 – Jul 7, 2006	$18.89	$19.05	$18.12	$19.04	890,433
Jul 10, 2006 – Jul 14, 2006	$18.97	$19.04	$17.61	$17.61	1,170,228
Jul 17, 2006 – Jul 21, 2006	$17.94	$19.69	$17.25	$18.65	1,279,637
Jul 24, 2006 – Jul 28, 2006	$18.88	$19.98	$18.33	$19.98	1,486,198
Jul 31, 2006 – Aug 4, 2006	$19.97	$20.11	$19.37	$19.87	880,368
Aug 7, 2006 – Aug 11, 2006	$19.93	$20.48	$18.96	$19.33	1,399,305
Aug 14, 2006 – Aug 18, 2006	$19.55	$20.15	$19.37	$19.85	919,077
Aug 21, 2006 – Aug 25, 2006	$20.05	$20.05	$18.62	$18.71	1,012,366
Aug 28, 2006 – Sep 1, 2006	$18.61	$19.56	$18.26	$19.34	1,352,378
Sep 4, 2006 – Sep 8, 2006	$19.42	$19.45	$18.60	$18.81	771,385
Sep 11, 2006 – Sep 15, 2006	$18.63	$19.67	$18.63	$19.53	793,580
Sep 18, 2006 – Sep 22, 2006	$19.29	$19.94	$18.99	$19.74	742,679
Sep 25, 2006 – Sep 29, 2006	$19.80	$21.42	$19.58	$21.18	1,701,846
Oct 2, 2006 – Oct 6, 2006	$21.27	$22.00	$20.15	$21.30	1,745,379
Oct 9, 2006 – Oct 13, 2006	$21.10	$21.78	$20.90	$21.65	1,337,878
Oct 16, 2006 – Oct 20, 2006	$21.84	$22.92	$21.70	$22.65	1,856,883
Oct 23, 2006 – Oct 27, 2006	$22.72	$23.65	$22.07	$23.49	2,222,147
Oct 30, 2006 – Nov 3, 2006	$23.49	$23.55	$22.67	$22.71	908,698
Nov 6, 2006 – Nov 10, 2006	$22.99	$23.92	$22.28	$23.20	1,608,968
Nov 13, 2006 – Nov 17, 2006	$23.13	$24.55	$22.98	$23.87	1,410,430
Nov 20, 2006 – Nov 24, 2006	$23.57	$23.93	$22.58	$23.15	1,597,549
Nov 27, 2006 – Dec 1, 2006	$23.14	$23.18	$21.82	$22.49	2,188,980
Dec 4, 2006 – Dec 8, 2006	$22.35	$23.49	$21.94	$23.03	1,563,116
Dec 11, 2006 – Dec 15, 2006	$23.28	$24.33	$23.05	$23.93	1,639,278
Dec 18, 2006 – Dec 22, 2006	$23.97	$24.71	$23.35	$24.18	692,645
Dec 25, 2006 – Dec 29, 2006	$24.19	$25.72	$24.19	$25.48	327,355
Jan 1, 2007 – Jan 5, 2007	$25.73	$26.57	$24.92	$25.62	1,333,330
Jan 8, 2007 – Jan 12, 2007	$25.58	$25.98	$24.65	$25.87	1,199,341
Jan 15, 2007 – Jan 19, 2007	$26.27	$27.52	$25.90	$27.17	1,608,439
Jan 22, 2007 – Jan 26, 2007	$27.24	$28.45	$25.98	$27.73	2,614,445
Jan 29, 2007 – Feb 2, 2007	$27.95	$30.44	$27.74	$30.10	2,164,757
Feb 5, 2007 – Feb 9, 2007	$30.46	$30.47	$28.74	$29.66	1,912,048
Feb 12, 2007 – Feb 16, 2007	$29.71	$30.04	$29.06	$29.56	1,334,030
Feb 19, 2007 – Feb 23, 2007	$29.51	$30.30	$29.49	$30.02	1,604,728
Feb 26, 2007 – Mar 2, 2007	$30.07	$30.53	$25.07	$27.51	3,834,820
Mar 5, 2007 – Mar 9, 2007	$26.73	$29.00	$25.30	$28.03	3,037,408
Mar 12, 2007 – Mar 16, 2007	$28.45	$29.82	$27.09	$29.56	3,345,761
Mar 19, 2007 – Mar 23, 2007	$29.60	$31.50	$29.26	$31.31	2,196,514
Mar 26, 2007 – Mar 30, 2007	$31.26	$32.30	$31.01	$32.19	2,318,850
Apr 2, 2007 – Apr 5, 2007	$31.48	$32.85	$30.59	$32.18	1,899,611
Apr 9, 2007 – Apr 13, 2007	$31.98	$32.75	$31.52	$32.04	1,490,124
Apr 16, 2007 – Apr 20, 2007	$31.77	$32.72	$30.04	$31.07	2,841,606
Apr 23, 2007 – Apr 27, 2007	$31.62	$32.48	$31.15	$31.62	2,132,371
Apr 30, 2007 – May 4, 2007	$31.78	$32.13	$30.93	$31.78	1,538,164
May 7, 2007 – May 11, 2007	$31.95	$32.22	$30.95	$31.87	1,543,812
May 14, 2007 – May 18, 2007	$31.87	$33.02	$31.27	$32.88	1,780,620
May 21, 2007 – May 25, 2007	$32.83	$34.42	$32.78	$33.03	1,536,974
May 28, 2007 – Jun 1, 2007	$32.97	$34.51	$32.70	$34.24	1,250,465
Jun 4, 2007 – Jun 8, 2007	$34.00	$35.07	$30.99	$32.37	2,139,127
Jun 11, 2007 – Jun 15, 2007	$33.02	$34.31	$31.86	$33.80	1,767,532
Jun 18, 2007 – Jun 22, 2007	$33.79	$35.33	$33.43	$34.55	1,637,245
Jun 25, 2007 – Jun 29, 2007	$34.42	$35.51	$33.47	$35.33	1,547,995
Jul 2, 2007 – Jul 6, 2007	$35.14	$35.66	$34.30	$35.41	924,222
Jul 9, 2007 – Jul 13, 2007	$35.46	$36.44	$34.04	$35.67	1,817,387
Jul 16, 2007 – Jul 20, 2007	$35.89	$36.50	$35.15	$35.23	1,666,281
Jul 23, 2007 – Jul 27, 2007	$35.26	$35.98	$33.44	$35.12	2,787,721
Jul 30, 2007 – Aug 3, 2007	$34.86	$38.16	$34.50	$35.75	2,724,741
Aug 6, 2007 – Aug 10, 2007	$35.71	$36.65	$33.55	$33.97	2,653,641
Aug 13, 2007 – Aug 17, 2007	$34.47	$35.72	$29.30	$30.27	3,432,631
Aug 20, 2007 – Aug 24, 2007	$31.49	$33.73	$30.75	$32.95	2,258,140
Aug 27, 2007 – Aug 31, 2007	$33.31	$34.57	$32.59	$34.21	1,510,450
Sep 3, 2007 – Sep 7, 2007	$34.49	$35.30	$33.57	$33.75	1,536,020
Sep 10, 2007 – Sep 14, 2007	$33.66	$34.46	$33.11	$33.64	1,140,823
Sep 17, 2007 – Sep 21, 2007	$33.69	$36.62	$32.77	$35.06	2,326,096
Sep 24, 2007 – Sep 28, 2007	$34.79	$34.79	$30.67	$31.27	3,617,742
Oct 1, 2007 – Oct 5, 2007	$31.42	$32.96	$29.70	$32.36	3,253,246
Oct 8, 2007 – Oct 12, 2007	$32.89	$33.39	$32.36	$32.77	1,785,056
Oct 15, 2007 – Oct 19, 2007	$32.92	$32.96	$30.54	$31.13	2,289,472
Oct 22, 2007 – Oct 26, 2007	$30.77	$32.15	$28.70	$29.46	3,271,233
Oct 29, 2007 – Nov 2, 2007	$29.59	$31.28	$27.03	$30.48	7,417,256
Nov 5, 2007 – Nov 9, 2007	$30.43	$30.76	$27.62	$28.30	3,112,530
Nov 12, 2007 – Nov 16, 2007	$28.12	$28.79	$25.26	$25.63	4,020,095
Nov 19, 2007 – Nov 23, 2007	$25.70	$25.93	$22.66	$25.41	5,484,159
Nov 26, 2007 – Nov 30, 2007	$25.82	$27.32	$24.85	$26.75	3,418,394
Dec 3, 2007 – Dec 7, 2007	$26.73	$26.95	$24.91	$26.69	2,487,107
Dec 10, 2007 – Dec 14, 2007	$26.89	$28.37	$26.54	$27.64	2,331,177
Dec 17, 2007 – Dec 21, 2007	$27.53	$29.61	$26.67	$28.80	2,903,448
Dec 24, 2007 – Dec 28, 2007	$28.62	$29.29	$28.33	$29.29	497,055
Dec 31, 2007 – Jan 4, 2008	$29.21	$29.81	$27.01	$27.08	1,487,649
Jan 7, 2008 – Jan 11, 2008	$26.81	$27.29	$23.12	$23.73	4,518,446
Jan 14, 2008 – Jan 18, 2008	$23.80	$25.36	$23.44	$23.98	4,394,957
Jan 21, 2008 – Jan 25, 2008	$23.43	$25.75	$21.28	$25.22	5,250,164
Jan 28, 2008 – Feb 1, 2008	$24.78	$27.07	$24.25	$26.60	2,622,104
Feb 4, 2008 – Feb 8, 2008	$26.86	$27.05	$24.11	$24.61	1,876,324
Feb 11, 2008 – Feb 15, 2008	$24.24	$27.09	$24.21	$25.94	2,005,421
Feb 18, 2008 – Feb 22, 2008	$26.30	$26.85	$25.19	$26.06	1,475,961
Feb 25, 2008 – Feb 29, 2008	$26.20	$26.75	$24.32	$24.61	2,475,508
Mar 3, 2008 – Mar 7, 2008	$24.32	$24.77	$21.76	$21.93	3,047,369
Mar 10, 2008 – Mar 14, 2008	$21.97	$22.19	$18.46	$19.17	5,559,845
Mar 17, 2008 – Mar 20, 2008	$18.60	$18.75	$17.05	$18.12	2,802,999
Mar 24, 2008 – Mar 28, 2008	$18.51	$19.99	$18.51	$19.77	3,905,901
Mar 31, 2008 – Apr 4, 2008	$19.77	$20.98	$19.29	$19.98	3,379,992
Apr 7, 2008 – Apr 11, 2008	$20.02	$20.84	$18.40	$18.51	2,349,506
Apr 14, 2008 – Apr 18, 2008	$18.27	$20.31	$17.95	$19.65	3,827,027
Apr 21, 2008 – Apr 25, 2008	$19.92	$21.49	$19.11	$20.26	6,313,315
Apr 28, 2008 – May 2, 2008	$20.45	$23.29	$20.01	$23.16	4,183,319
May 5, 2008 – May 9, 2008	$22.98	$23.78	$21.84	$23.04	2,360,685
May 12, 2008 – May 16, 2008	$23.06	$23.37	$22.42	$23.17	2,048,145
May 19, 2008 – May 23, 2008	$23.29	$23.34	$19.58	$19.70	4,168,408
May 26, 2008 – May 30, 2008	$19.88	$21.15	$19.09	$21.00	3,234,392
Jun 2, 2008 – Jun 6, 2008	$20.93	$21.00	$18.79	$18.89	3,592,214
Jun 9, 2008 – Jun 13, 2008	$18.75	$18.98	$17.98	$18.34	4,241,702
Jun 16, 2008 – Jun 20, 2008	$18.50	$18.59	$16.72	$16.94	3,801,018
Jun 23, 2008 – Jun 27, 2008	$16.79	$16.91	$15.45	$15.64	2,889,174
Jun 30, 2008 – Jul 4, 2008	$15.64	$15.77	$14.36	$14.68	3,036,387
Jul 7, 2008 – Jul 11, 2008	$14.82	$15.48	$14.03	$14.12	2,297,144
Jul 14, 2008 – Jul 18, 2008	$14.43	$17.64	$13.35	$17.01	3,537,362
Jul 21, 2008 – Jul 25, 2008	$17.05	$17.37	$14.12	$14.76	5,377,771
Jul 28, 2008 – Aug 1, 2008	$14.90	$15.59	$13.66	$14.46	4,248,870
Aug 4, 2008 – Aug 8, 2008	$14.47	$18.23	$14.22	$17.92	3,500,774
Aug 11, 2008 – Aug 15, 2008	$17.89	$18.90	$17.03	$18.52	3,493,377
Aug 18, 2008 – Aug 22, 2008	$18.86	$18.86	$15.81	$16.81	2,628,643
Aug 25, 2008 – Aug 29, 2008	$16.97	$18.35	$16.16	$17.99	1,925,942
Sep 1, 2008 – Sep 5, 2008	$17.77	$19.94	$17.55	$17.80	2,717,609
Sep 8, 2008 – Sep 12, 2008	$18.96	$19.83	$18.16	$18.73	3,944,322
Sep 15, 2008 – Sep 19, 2008	$17.55	$18.28	$15.13	$16.22	4,742,771
Sep 22, 2008 – Sep 26, 2008	$16.43	$16.97	$14.74	$14.99	4,029,531
Sep 29, 2008 – Oct 3, 2008	$15.02	$15.51	$13.99	$15.00	3,394,503
Oct 6, 2008 – Oct 10, 2008	$14.37	$14.37	$10.21	$10.54	4,267,460
Oct 13, 2008 – Oct 17, 2008	$11.34	$13.61	$10.77	$12.01	3,895,918
Oct 20, 2008 – Oct 24, 2008	$12.50	$13.02	$10.73	$11.30	3,281,762
Oct 27, 2008 – Oct 31, 2008	$10.75	$12.05	$9.73	$11.54	3,377,174
Nov 3, 2008 – Nov 7, 2008	$11.83	$14.18	$11.82	$12.72	2,290,817
Nov 10, 2008 – Nov 14, 2008	$13.34	$14.15	$12.31	$12.52	2,530,867
Nov 17, 2008 – Nov 21, 2008	$12.47	$13.47	$10.89	$11.00	2,170,446
Nov 24, 2008 – Nov 28, 2008	$11.41	$12.55	$11.22	$12.07	2,256,047
Dec 1, 2008 – Dec 5, 2008	$12.02	$12.13	$11.14	$11.32	1,480,478
Dec 8, 2008 – Dec 12, 2008	$11.61	$13.84	$11.35	$13.09	2,188,699
Dec 15, 2008 – Dec 19, 2008	$12.93	$13.87	$12.43	$13.34	1,962,430
Dec 22, 2008 – Dec 23, 2008	$13.48	$14.11	$12.96	$13.10	842,706
Dec 29, 2008 – Jan 2, 2009	$13.62	$15.29	$13.61	$15.03	797,840
Jan 5, 2009 – Jan 9, 2009	$15.12	$16.51	$14.83	$15.56	2,007,301
Jan 12, 2009 – Jan 16, 2009	$15.50	$15.59	$13.54	$14.43	1,621,226
Jan 19, 2009 – Jan 23, 2009	$14.65	$15.51	$13.43	$14.34	1,544,465
Jan 26, 2009 – Jan 30, 2009	$14.40	$17.29	$14.08	$16.56	1,847,363
Feb 2, 2009 – Feb 6, 2009	$16.39	$17.33	$15.74	$16.87	1,646,353
Feb 9, 2009 – Feb 13, 2009	$16.95	$16.95	$15.46	$16.29	1,817,914
Feb 16, 2009 – Feb 20, 2009	$16.16	$16.39	$15.04	$15.57	1,681,330
Feb 23, 2009 – Feb 27, 2009	$15.73	$15.91	$13.43	$15.51	1,991,089
Mar 2, 2009 – Mar 6, 2009	$15.07	$15.91	$14.31	$14.78	1,363,677
Mar 9, 2009 – Mar 13, 2009	$14.83	$16.48	$14.56	$15.48	1,788,737
Mar 16, 2009 – Mar 20, 2009	$15.79	$16.11	$13.31	$13.99	2,279,361
Mar 23, 2009 – Mar 27, 2009	$14.42	$14.58	$13.00	$13.22	1,566,229
Mar 30, 2009 – Apr 3, 2009	$13.17	$15.96	$12.44	$15.74	1,698,298
Apr 6, 2009 – Apr 9, 2009	$15.74	$16.61	$14.96	$16.41	985,807
Apr 13, 2009 – Apr 17, 2009	$16.59	$17.39	$16.23	$16.70	1,214,581
Apr 20, 2009 – Apr 24, 2009	$16.78	$18.52	$15.22	$18.35	2,014,366
Apr 27, 2009 – Apr 30, 2009	$17.99	$19.57	$17.30	$19.28	2,010,912
May 4, 2009 – May 8, 2009	$19.13	$20.92	$18.90	$20.18	2,965,747
May 11, 2009 – May 15, 2009	$20.16	$20.20	$17.14	$18.91	1,623,264
May 18, 2009 – May 22, 2009	$18.56	$20.72	$18.42	$19.50	1,462,234
May 25, 2009 – May 29, 2009	$19.61	$20.31	$17.97	$17.98	2,045,927
Jun 1, 2009 – Jun 5, 2009	$18.18	$19.18	$17.39	$18.91	2,006,461
Jun 8, 2009 – Jun 12, 2009	$19.47	$20.39	$19.13	$19.32	1,566,679
Jun 15, 2009 – Jun 19, 2009	$19.27	$19.95	$18.54	$19.61	1,664,360
Jun 22, 2009 – Jun 26, 2009	$19.62	$20.89	$18.74	$20.38	1,399,012
Jun 29, 2009 – Jul 3, 2009	$20.22	$21.22	$20.21	$20.64	1,406,726
Jul 6, 2009 – Jul 10, 2009	$20.46	$20.89	$20.08	$20.40	996,406
Jul 13, 2009 – Jul 17, 2009	$20.46	$22.19	$20.19	$20.68	1,632,091
Jul 20, 2009 – Jul 24, 2009	$20.91	$21.62	$19.36	$20.00	2,291,606
Jul 27, 2009 – Jul 31, 2009	$20.36	$20.36	$19.38	$20.01	1,315,548
Aug 3, 2009 – Aug 7, 2009	$19.99	$21.23	$19.81	$21.02	1,008,770
Aug 10, 2009 – Aug 14, 2009	$20.83	$21.89	$20.37	$21.80	742,852
Aug 17, 2009 – Aug 21, 2009	$21.60	$23.71	$21.20	$23.69	1,471,201
Aug 24, 2009 – Aug 28, 2009	$23.77	$24.32	$22.95	$23.77	868,025
Aug 31, 2009 – Sep 4, 2009	$23.76	$23.76	$21.93	$22.94	1,007,154
Sep 7, 2009 – Sep 11, 2009	$23.15	$25.07	$23.04	$24.52	1,205,900
Sep 14, 2009 – Sep 18, 2009	$24.21	$25.43	$23.86	$24.96	1,297,198
Sep 21, 2009 – Sep 25, 2009	$24.90	$24.97	$23.34	$24.71	1,124,350
Sep 28, 2009 – Oct 2, 2009	$24.93	$26.73	$24.85	$25.10	2,256,939
Oct 5, 2009 – Oct 9, 2009	$25.04	$28.37	$24.92	$27.40	1,602,290
Oct 12, 2009 – Oct 16, 2009	$27.30	$27.73	$25.41	$25.56	1,362,923
Oct 19, 2009 – Oct 23, 2009	$25.83	$26.32	$24.40	$25.17	1,254,493
Oct 26, 2009 – Oct 30, 2009	$25.23	$25.58	$23.78	$24.26	1,597,402
Nov 2, 2009 – Nov 6, 2009	$24.26	$26.48	$23.89	$26.19	1,391,666
Nov 9, 2009 – Nov 13, 2009	$26.40	$27.34	$25.60	$26.63	991,835
Nov 16, 2009 – Nov 20, 2009	$26.87	$27.82	$26.54	$26.88	928,431
Nov 23, 2009 – Nov 27, 2009	$27.28	$27.88	$25.74	$27.16	912,125
Nov 30, 2009 – Dec 4, 2009	$27.06	$29.27	$26.64	$29.00	1,537,511
Dec 7, 2009 – Dec 11, 2009	$28.78	$30.40	$28.36	$30.20	1,145,880
Dec 14, 2009 – Dec 18, 2009	$30.12	$31.18	$29.42	$30.00	1,431,252
Dec 21, 2009 – Dec 23, 2009	$30.17	$30.21	$29.50	$29.94	414,013
Dec 28, 2009 – Dec 30, 2009	$29.92	$30.26	$29.65	$29.96	193,501
Jan 4, 2010 – Jan 8, 2010	$29.88	$31.13	$29.79	$30.71	841,256
Jan 11, 2010 – Jan 15, 2010	$30.81	$31.46	$29.63	$29.73	1,146,852
Jan 18, 2010 – Jan 22, 2010	$29.78	$31.93	$28.89	$29.13	1,275,494
Jan 25, 2010 – Jan 29, 2010	$28.33	$30.50	$27.84	$29.36	1,593,835
Feb 1, 2010 – Feb 5, 2010	$29.37	$30.23	$27.42	$27.89	2,107,751
Feb 8, 2010 – Feb 12, 2010	$28.04	$30.43	$27.38	$29.22	1,815,014
Feb 15, 2010 – Feb 19, 2010	$29.24	$30.85	$28.90	$30.80	1,041,942
Feb 22, 2010 – Feb 26, 2010	$30.71	$31.47	$27.64	$29.21	2,554,940
Mar 1, 2010 – Mar 5, 2010	$29.42	$31.77	$29.06	$31.71	1,630,880
Mar 8, 2010 – Mar 12, 2010	$31.74	$32.54	$31.48	$31.90	1,213,945
Mar 15, 2010 – Mar 19, 2010	$31.80	$32.94	$31.72	$32.24	1,469,181
Mar 22, 2010 – Mar 26, 2010	$32.07	$33.15	$31.88	$32.86	1,155,335
Mar 29, 2010 – Apr 1, 2010	$33.10	$34.40	$32.62	$34.39	992,036
Apr 5, 2010 – Apr 9, 2010	$34.32	$35.39	$34.27	$34.60	1,143,668
Apr 12, 2010 – Apr 16, 2010	$34.78	$34.94	$33.41	$33.50	1,024,749
Apr 19, 2010 – Apr 23, 2010	$33.39	$34.14	$32.87	$33.91	1,260,039
Apr 26, 2010 – Apr 30, 2010	$34.09	$34.50	$32.31	$33.26	1,426,721
May 3, 2010 – May 7, 2010	$33.02	$33.44	$30.61	$32.01	2,027,622
May 10, 2010 – May 14, 2010	$32.82	$38.62	$32.51	$36.95	2,246,431
May 17, 2010 – May 21, 2010	$36.87	$39.15	$34.68	$35.30	2,569,772
May 24, 2010 – May 28, 2010	$35.70	$36.08	$33.53	$35.04	2,157,910
May 31, 2010 – Jun 4, 2010	$35.18	$37.26	$34.83	$36.55	1,343,738
Jun 7, 2010 – Jun 11, 2010	$36.23	$40.28	$35.83	$39.52	2,179,196
Jun 14, 2010 – Jun 18, 2010	$40.12	$40.28	$39.19	$39.45	1,458,766
Jun 21, 2010 – Jun 25, 2010	$40.11	$40.23	$37.07	$37.89	1,097,684
Jun 28, 2010 – Jul 2, 2010	$37.83	$38.81	$34.60	$34.60	1,381,040
Jul 5, 2010 – Jul 9, 2010	$34.66	$37.10	$34.40	$36.82	1,349,253
Jul 12, 2010 – Jul 16, 2010	$36.91	$38.45	$36.56	$36.79	1,440,289
Jul 19, 2010 – Jul 23, 2010	$36.51	$39.32	$35.11	$39.32	1,290,890
Jul 26, 2010 – Jul 30, 2010	$39.58	$39.75	$35.47	$35.75	1,978,406
Aug 2, 2010 – Aug 6, 2010	$35.85	$36.51	$35.00	$35.04	1,366,590
Aug 9, 2010 – Aug 13, 2010	$35.31	$37.22	$35.28	$35.68	1,224,251
Aug 16, 2010 – Aug 20, 2010	$35.63	$37.51	$35.30	$35.94	965,492
Aug 23, 2010 – Aug 27, 2010	$35.87	$36.60	$34.23	$34.94	824,638
Aug 30, 2010 – Sep 3, 2010	$35.02	$37.18	$34.42	$36.88	722,686
Sep 6, 2010 – Sep 10, 2010	$36.94	$37.23	$36.00	$36.86	673,045
Sep 13, 2010 – Sep 17, 2010	$36.67	$37.29	$34.00	$34.60	1,291,123
Sep 20, 2010 – Sep 24, 2010	$34.46	$35.79	$33.56	$34.31	1,615,913
Sep 27, 2010 – Oct 1, 2010	$34.17	$34.71	$32.85	$33.49	1,344,577
Oct 4, 2010 – Oct 8, 2010	$33.26	$34.12	$32.39	$32.63	1,315,020
Oct 11, 2010 – Oct 15, 2010	$31.89	$34.35	$31.89	$33.56	1,617,965
Oct 18, 2010 – Oct 22, 2010	$32.98	$35.29	$32.94	$35.29	1,453,854
Oct 25, 2010 – Oct 29, 2010	$35.22	$35.62	$32.82	$34.82	2,035,354
Nov 1, 2010 – Nov 5, 2010	$35.26	$35.74	$33.45	$33.71	1,626,634
Nov 8, 2010 – Nov 12, 2010	$33.83	$34.90	$33.70	$34.10	1,593,542
Nov 15, 2010 – Nov 19, 2010	$33.48	$34.61	$32.75	$34.49	1,425,212
Nov 22, 2010 – Nov 26, 2010	$34.53	$36.11	$33.88	$35.91	1,702,585
Nov 29, 2010 – Dec 3, 2010	$35.88	$38.65	$35.70	$38.23	1,849,873
Dec 6, 2010 – Dec 10, 2010	$38.63	$40.52	$37.61	$38.20	1,656,121
Dec 13, 2010 – Dec 17, 2010	$38.24	$38.65	$37.22	$37.80	1,517,339
Dec 20, 2010 – Dec 23, 2010	$37.71	$40.75	$37.62	$40.40	1,015,426
Dec 27, 2010 – Dec 30, 2010	$40.06	$40.70	$40.06	$40.61	271,803
Jan 3, 2011 – Jan 7, 2011	$40.86	$41.63	$39.78	$41.00	1,325,369
Jan 10, 2011 – Jan 14, 2011	$41.08	$45.42	$40.66	$43.73	2,216,500
Jan 17, 2011 – Jan 21, 2011	$43.57	$44.09	$40.45	$40.66	1,435,119
Jan 24, 2011 – Jan 28, 2011	$40.60	$43.37	$39.93	$41.75	1,609,715
Jan 31, 2011 – Feb 4, 2011	$41.85	$41.85	$40.00	$41.36	1,347,294
Feb 7, 2011 – Feb 11, 2011	$41.56	$41.69	$40.28	$41.19	1,055,285
Feb 14, 2011 – Feb 18, 2011	$41.30	$42.93	$40.12	$40.12	1,059,794
Feb 21, 2011 – Feb 25, 2011	$40.36	$42.37	$36.67	$38.85	3,303,133
Feb 28, 2011 – Mar 4, 2011	$38.66	$39.88	$37.39	$37.61	1,523,348
Mar 7, 2011 – Mar 11, 2011	$37.79	$39.57	$37.38	$38.23	1,314,018
Mar 14, 2011 – Mar 18, 2011	$38.07	$38.70	$35.09	$36.62	2,376,386
Mar 21, 2011 – Mar 25, 2011	$37.33	$39.13	$36.93	$38.32	1,132,547
Mar 28, 2011 – Apr 1, 2011	$38.45	$39.52	$37.76	$39.23	1,172,059
Apr 4, 2011 – Apr 8, 2011	$39.29	$40.10	$38.65	$39.64	986,865
Apr 11, 2011 – Apr 15, 2011	$39.95	$40.34	$37.94	$40.18	1,080,056
Apr 18, 2011 – Apr 21, 2011	$40.19	$41.23	$39.31	$41.01	664,631
Apr 25, 2011 – Apr 29, 2011	$40.92	$42.52	$40.66	$41.52	737,999
May 2, 2011 – May 6, 2011	$42.40	$42.40	$39.67	$41.10	1,160,042
May 9, 2011 – May 13, 2011	$40.68	$43.69	$40.68	$42.80	1,076,325
May 16, 2011 – May 20, 2011	$42.44	$43.06	$41.13	$42.39	940,270
May 23, 2011 – May 27, 2011	$41.83	$43.30	$40.97	$42.88	1,126,020
May 30, 2011 – Jun 3, 2011	$43.11	$44.09	$41.83	$42.66	848,154
Jun 6, 2011 – Jun 10, 2011	$42.63	$43.03	$41.28	$42.34	1,038,434
Jun 13, 2011 – Jun 17, 2011	$42.34	$43.88	$42.01	$43.33	1,289,766
Jun 20, 2011 – Jun 24, 2011	$42.86	$43.90	$42.77	$43.68	1,057,506
Jun 27, 2011 – Jul 1, 2011	$43.68	$45.65	$42.97	$44.85	1,500,373
Jul 4, 2011 – Jul 8, 2011	$45.11	$46.09	$44.76	$44.95	939,170
Jul 11, 2011 – Jul 15, 2011	$44.76	$45.03	$42.34	$43.53	1,158,131
Jul 18, 2011 – Jul 22, 2011	$43.23	$43.92	$41.58	$43.60	1,579,608
Jul 25, 2011 – Jul 29, 2011	$43.56	$44.28	$41.15	$42.27	1,307,074
Aug 1, 2011 – Aug 5, 2011	$42.65	$43.11	$34.92	$36.83	2,417,961
Aug 8, 2011 – Aug 12, 2011	$36.03	$38.10	$32.81	$37.57	2,263,424
Aug 15, 2011 – Aug 19, 2011	$38.29	$38.43	$33.54	$34.50	1,284,444
Aug 22, 2011 – Aug 26, 2011	$34.02	$38.23	$33.99	$36.90	1,623,258
Aug 29, 2011 – Sep 2, 2011	$37.65	$39.70	$36.98	$37.79	1,172,395
Sep 5, 2011 – Sep 9, 2011	$37.05	$38.02	$35.13	$36.73	1,015,174
Sep 12, 2011 – Sep 16, 2011	$36.12	$39.43	$35.71	$39.06	1,688,397
Sep 19, 2011 – Sep 23, 2011	$38.54	$39.62	$34.32	$35.43	1,124,837
Sep 26, 2011 – Sep 30, 2011	$34.74	$40.68	$34.29	$38.67	1,492,935
Oct 3, 2011 – Oct 7, 2011	$37.78	$39.00	$35.90	$38.06	1,004,172
Oct 10, 2011 – Oct 14, 2011	$38.55	$41.01	$38.05	$40.85	998,332
Oct 17, 2011 – Oct 21, 2011	$41.21	$41.67	$38.97	$39.81	991,179
Oct 24, 2011 – Oct 28, 2011	$40.09	$42.33	$39.68	$40.84	1,077,924
Oct 31, 2011 – Nov 4, 2011	$40.46	$40.69	$38.25	$39.98	934,120
Nov 7, 2011 – Nov 11, 2011	$39.78	$41.27	$39.12	$41.02	851,668
Nov 14, 2011 – Nov 18, 2011	$41.38	$41.65	$40.11	$40.43	1,105,224
Nov 21, 2011 – Nov 25, 2011	$40.29	$40.29	$37.27	$37.98	1,132,561
Nov 28, 2011 – Dec 2, 2011	$38.39	$40.27	$37.70	$39.36	1,349,974
Dec 5, 2011 – Dec 9, 2011	$39.48	$40.03	$38.02	$38.88	750,849
Dec 12, 2011 – Dec 16, 2011	$38.88	$39.32	$37.92	$38.42	797,236
Dec 19, 2011 – Dec 23, 2011	$38.13	$39.86	$37.81	$39.79	711,955
Dec 26, 2011 – Dec 30, 2011	$39.68	$40.94	$39.58	$40.55	302,228
Jan 2, 2012 – Jan 6, 2012	$40.60	$41.93	$39.93	$41.59	1,300,568
Jan 9, 2012 – Jan 13, 2012	$41.50	$42.14	$41.26	$41.68	1,127,549
Jan 16, 2012 – Jan 20, 2012	$41.61	$44.21	$41.54	$43.43	1,464,003
Jan 23, 2012 – Jan 27, 2012	$43.35	$45.00	$42.75	$43.81	1,478,157
Jan 30, 2012 – Feb 3, 2012	$43.66	$44.90	$42.87	$44.69	1,118,899
Feb 6, 2012 – Feb 10, 2012	$44.70	$45.19	$44.08	$44.95	1,192,950
Feb 13, 2012 – Feb 17, 2012	$45.05	$45.70	$44.56	$45.23	897,565
Feb 20, 2012 – Feb 24, 2012	$45.27	$47.95	$44.83	$47.18	1,558,290
Feb 27, 2012 – Mar 2, 2012	$47.36	$47.56	$46.12	$47.24	1,054,113
Mar 5, 2012 – Mar 9, 2012	$47.20	$48.29	$45.54	$47.99	1,125,679
Mar 12, 2012 – Mar 16, 2012	$47.98	$49.25	$47.54	$49.14	909,034
Mar 19, 2012 – Mar 23, 2012	$49.06	$49.06	$47.29	$48.62	1,069,549
Mar 26, 2012 – Mar 30, 2012	$48.83	$49.96	$48.57	$49.53	1,029,859
Apr 2, 2012 – Apr 5, 2012	$49.56	$51.36	$49.41	$49.95	812,316
Apr 9, 2012 – Apr 13, 2012	$49.46	$50.81	$48.78	$49.99	897,667
Apr 16, 2012 – Apr 20, 2012	$49.95	$51.79	$49.51	$50.54	1,256,830
Apr 23, 2012 – Apr 27, 2012	$50.07	$53.04	$48.14	$52.76	1,277,108
Apr 30, 2012 – May 4, 2012	$53.15	$53.15	$49.82	$50.08	709,667
May 7, 2012 – May 11, 2012	$49.51	$50.80	$49.37	$50.18	817,595
May 14, 2012 – May 18, 2012	$49.80	$50.27	$48.03	$48.12	872,135
May 21, 2012 – May 25, 2012	$48.22	$50.42	$48.13	$48.73	1,086,303
May 28, 2012 – Jun 1, 2012	$49.50	$50.79	$47.46	$47.66	994,094
Jun 4, 2012 – Jun 8, 2012	$47.25	$49.68	$46.28	$49.16	677,365
Jun 11, 2012 – Jun 15, 2012	$49.84	$50.15	$47.67	$48.49	567,308
Jun 18, 2012 – Jun 22, 2012	$48.56	$50.16	$48.55	$48.73	574,133
Jun 25, 2012 – Jun 29, 2012	$48.70	$48.70	$46.43	$48.45	586,099
Jul 2, 2012 – Jul 6, 2012	$48.75	$50.04	$48.64	$49.25	753,467
Jul 9, 2012 – Jul 13, 2012	$49.29	$53.28	$49.18	$52.39	1,016,260
Jul 16, 2012 – Jul 20, 2012	$52.05	$53.93	$52.03	$52.40	987,550
Jul 23, 2012 – Jul 27, 2012	$51.76	$51.87	$48.40	$51.51	1,142,915
Jul 30, 2012 – Aug 3, 2012	$51.51	$52.34	$49.79	$51.04	1,015,936
Aug 6, 2012 – Aug 10, 2012	$51.32	$52.62	$50.99	$51.93	633,032
Aug 13, 2012 – Aug 17, 2012	$51.76	$52.56	$50.95	$52.06	483,137
Aug 20, 2012 – Aug 24, 2012	$51.85	$52.52	$49.92	$50.22	404,440
Aug 27, 2012 – Aug 31, 2012	$50.00	$50.86	$49.86	$50.73	339,904
Sep 3, 2012 – Sep 7, 2012	$50.24	$51.92	$50.19	$51.73	514,879
Sep 10, 2012 – Sep 14, 2012	$51.48	$51.83	$48.54	$51.29	1,082,625
Sep 17, 2012 – Sep 21, 2012	$51.06	$51.58	$49.78	$50.97	582,312
Sep 24, 2012 – Sep 28, 2012	$50.63	$52.02	$50.38	$51.97	583,188
Oct 1, 2012 – Oct 5, 2012	$51.85	$54.69	$51.78	$54.46	629,933
Oct 8, 2012 – Oct 12, 2012	$54.08	$54.28	$52.90	$53.39	501,244
Oct 15, 2012 – Oct 19, 2012	$53.30	$56.03	$53.30	$54.27	705,405
Oct 22, 2012 – Oct 26, 2012	$54.12	$54.78	$52.98	$54.54	758,599
Oct 29, 2012 – Nov 2, 2012	$54.41	$55.61	$53.95	$55.15	420,720
Nov 5, 2012 – Nov 9, 2012	$55.04	$56.41	$54.02	$54.56	462,774
Nov 12, 2012 – Nov 16, 2012	$54.41	$54.55	$51.20	$51.52	728,759
Nov 19, 2012 – Nov 23, 2012	$51.76	$55.39	$51.51	$55.11	437,437
Nov 26, 2012 – Nov 30, 2012	$54.96	$57.72	$54.73	$57.19	595,152
Dec 3, 2012 – Dec 7, 2012	$57.41	$58.07	$56.91	$57.55	475,594
Dec 10, 2012 – Dec 14, 2012	$57.28	$58.07	$56.00	$56.87	471,418
Dec 17, 2012 – Dec 21, 2012	$56.83	$59.15	$55.34	$58.26	909,783
Dec 24, 2012 – Dec 28, 2012	$58.20	$58.54	$57.53	$57.53	115,604
Dec 31, 2012 – Jan 4, 2013	$58.45	$59.84	$58.45	$59.70	320,093
Jan 7, 2013 – Jan 11, 2013	$59.69	$60.54	$59.03	$60.37	456,192
Jan 14, 2013 – Jan 18, 2013	$60.50	$61.31	$58.50	$60.25	666,592
Jan 21, 2013 – Jan 25, 2013	$60.50	$60.89	$57.84	$60.44	614,288
Jan 28, 2013 – Feb 1, 2013	$60.66	$60.80	$58.15	$59.91	505,429
Feb 4, 2013 – Feb 8, 2013	$59.71	$59.84	$58.31	$59.52	472,444
Feb 11, 2013 – Feb 15, 2013	$59.52	$59.57	$57.47	$59.37	583,877
Feb 18, 2013 – Feb 22, 2013	$58.99	$61.75	$57.70	$59.28	929,616
Feb 25, 2013 – Mar 1, 2013	$59.50	$60.26	$58.31	$59.86	640,701
Mar 4, 2013 – Mar 8, 2013	$59.65	$61.97	$59.56	$61.13	590,811
Mar 11, 2013 – Mar 15, 2013	$61.13	$62.36	$60.53	$61.73	849,151
Mar 18, 2013 – Mar 22, 2013	$60.91	$63.78	$60.88	$61.95	623,864
Mar 25, 2013 – Mar 28, 2013	$62.45	$62.85	$61.08	$61.84	378,739
Apr 1, 2013 – Apr 5, 2013	$62.11	$63.37	$59.74	$59.93	393,179
Apr 8, 2013 – Apr 12, 2013	$60.00	$65.68	$59.96	$63.83	620,209
Apr 15, 2013 – Apr 19, 2013	$63.76	$64.01	$61.31	$61.67	1,100,842
Apr 22, 2013 – Apr 26, 2013	$62.15	$62.37	$59.73	$60.13	1,249,709
Apr 29, 2013 – May 3, 2013	$60.23	$61.88	$59.09	$61.31	851,587
May 6, 2013 – May 10, 2013	$61.19	$65.16	$60.30	$64.78	956,287
May 13, 2013 – May 17, 2013	$64.86	$66.97	$64.44	$66.30	929,328
May 20, 2013 – May 24, 2013	$66.45	$67.82	$65.66	$66.12	575,346
May 27, 2013 – May 31, 2013	$65.89	$67.40	$65.60	$66.32	484,466
Jun 3, 2013 – Jun 7, 2013	$65.59	$67.08	$63.46	$64.78	672,677
Jun 10, 2013 – Jun 14, 2013	$65.15	$66.41	$64.33	$65.06	580,422
Jun 17, 2013 – Jun 21, 2013	$65.17	$66.02	$62.13	$62.13	682,671
Jun 24, 2013 – Jun 28, 2013	$62.13	$64.13	$60.43	$63.12	675,412
Jul 1, 2013 – Jul 5, 2013	$63.13	$64.82	$61.95	$63.11	382,481
Jul 8, 2013 – Jul 12, 2013	$63.28	$64.13	$60.52	$60.82	768,485
Jul 15, 2013 – Jul 19, 2013	$60.82	$61.56	$59.78	$61.24	851,473
Jul 22, 2013 – Jul 26, 2013	$61.24	$63.48	$54.59	$57.13	2,570,788
Jul 29, 2013 – Aug 2, 2013	$57.46	$59.74	$57.13	$59.65	922,686
Aug 5, 2013 – Aug 9, 2013	$59.68	$60.01	$58.55	$58.95	675,767
Aug 12, 2013 – Aug 16, 2013	$58.50	$59.80	$57.39	$57.59	676,786
Aug 19, 2013 – Aug 23, 2013	$57.57	$59.41	$56.86	$59.04	504,056
Aug 26, 2013 – Aug 30, 2013	$59.42	$59.55	$57.55	$57.86	587,478
Sep 2, 2013 – Sep 6, 2013	$58.24	$61.18	$58.22	$59.81	620,624
Sep 9, 2013 – Sep 13, 2013	$59.82	$60.15	$58.13	$58.20	655,364
Sep 16, 2013 – Sep 20, 2013	$58.66	$58.66	$55.94	$57.66	950,752
Sep 23, 2013 – Sep 27, 2013	$57.84	$59.85	$57.58	$59.59	645,020
Sep 30, 2013 – Oct 4, 2013	$59.16	$59.55	$58.40	$59.03	624,558
Oct 7, 2013 – Oct 11, 2013	$59.09	$60.68	$58.62	$60.06	579,690
Oct 14, 2013 – Oct 18, 2013	$59.94	$60.60	$58.55	$59.63	639,839
Oct 21, 2013 – Oct 25, 2013	$59.49	$62.61	$59.37	$62.31	1,055,610
Oct 28, 2013 – Nov 1, 2013	$62.31	$62.96	$61.22	$62.36	566,114
Nov 4, 2013 – Nov 8, 2013	$62.35	$64.74	$62.18	$63.04	593,255
Nov 11, 2013 – Nov 15, 2013	$63.08	$63.34	$61.41	$61.67	448,440
Nov 18, 2013 – Nov 22, 2013	$61.73	$61.80	$60.12	$61.21	408,904
Nov 25, 2013 – Nov 29, 2013	$61.36	$62.35	$56.95	$58.93	1,151,488
Dec 2, 2013 – Dec 6, 2013	$59.23	$59.23	$56.88	$58.69	943,712
Dec 9, 2013 – Dec 13, 2013	$58.54	$58.76	$57.33	$57.93	473,272
Dec 16, 2013 – Dec 20, 2013	$57.92	$61.31	$57.59	$60.40	849,136
Dec 23, 2013 – Dec 27, 2013	$60.44	$61.16	$60.11	$60.48	210,643
Dec 30, 2013 – Jan 3, 2014	$60.14	$61.13	$60.14	$60.35	329,417
Jan 6, 2014 – Jan 10, 2014	$60.48	$60.51	$59.51	$60.04	542,447
Jan 13, 2014 – Jan 17, 2014	$60.10	$60.25	$56.64	$57.59	1,076,159
Jan 20, 2014 – Jan 24, 2014	$57.50	$57.62	$55.22	$55.29	641,190
Jan 27, 2014 – Jan 31, 2014	$55.11	$56.87	$54.09	$56.09	970,418
Feb 3, 2014 – Feb 7, 2014	$55.81	$56.42	$53.57	$53.83	843,461
Feb 10, 2014 – Feb 14, 2014	$53.79	$54.62	$53.00	$53.38	785,222
Feb 17, 2014 – Feb 21, 2014	$53.56	$54.83	$52.58	$54.08	1,230,934
Feb 24, 2014 – Feb 28, 2014	$53.49	$54.69	$51.63	$51.91	927,896
Mar 3, 2014 – Mar 7, 2014	$51.23	$55.15	$51.01	$54.25	996,312
Mar 10, 2014 – Mar 14, 2014	$54.40	$54.40	$52.81	$53.50	767,477
Mar 17, 2014 – Mar 21, 2014	$53.43	$57.23	$53.26	$57.04	785,283
Mar 24, 2014 – Mar 28, 2014	$57.02	$58.01	$56.27	$57.69	410,730
Mar 31, 2014 – Apr 4, 2014	$57.91	$58.58	$57.26	$58.48	489,099
Apr 7, 2014 – Apr 11, 2014	$58.08	$58.70	$56.96	$57.49	378,988
Apr 14, 2014 – Apr 17, 2014	$56.95	$59.21	$56.78	$59.07	465,551
Apr 21, 2014 – Apr 25, 2014	$59.08	$61.67	$58.91	$59.67	519,342
Apr 28, 2014 – May 2, 2014	$59.67	$59.75	$56.56	$59.03	584,543
May 5, 2014 – May 9, 2014	$58.72	$58.79	$56.58	$58.46	467,791
May 12, 2014 – May 16, 2014	$58.54	$59.54	$56.80	$57.19	407,452
May 19, 2014 – May 23, 2014	$57.04	$57.92	$56.50	$57.15	377,260
May 26, 2014 – May 30, 2014	$57.30	$60.14	$57.30	$59.44	455,613
Jun 2, 2014 – Jun 6, 2014	$59.63	$60.55	$58.18	$60.45	441,504
Jun 9, 2014 – Jun 13, 2014	$60.43	$60.43	$58.38	$58.71	352,303
Jun 16, 2014 – Jun 20, 2014	$58.58	$60.49	$58.58	$59.74	746,532
Jun 23, 2014 – Jun 27, 2014	$59.75	$59.75	$57.40	$58.22	322,031
Jun 30, 2014 – Jul 4, 2014	$58.41	$58.83	$57.34	$58.46	292,499
Jul 7, 2014 – Jul 11, 2014	$58.46	$58.95	$56.06	$58.24	494,023
Jul 14, 2014 – Jul 18, 2014	$58.55	$58.68	$55.52	$56.20	503,189
Jul 21, 2014 – Jul 25, 2014	$56.41	$57.48	$55.38	$57.37	765,657
Jul 28, 2014 – Aug 1, 2014	$57.68	$57.93	$54.76	$55.27	630,419
Aug 4, 2014 – Aug 8, 2014	$55.60	$55.60	$54.06	$54.82	382,602
Aug 11, 2014 – Aug 15, 2014	$55.22	$55.89	$54.43	$54.74	429,045
Aug 18, 2014 – Aug 22, 2014	$55.19	$55.81	$54.93	$55.34	280,063
Aug 25, 2014 – Aug 29, 2014	$55.72	$58.35	$55.45	$57.72	407,734
Sep 1, 2014 – Sep 5, 2014	$57.71	$59.75	$57.56	$58.80	420,188
Sep 8, 2014 – Sep 12, 2014	$58.80	$58.96	$57.70	$58.47	374,453
Sep 15, 2014 – Sep 19, 2014	$58.47	$58.64	$57.83	$57.89	486,468
Sep 22, 2014 – Sep 26, 2014	$57.57	$57.95	$55.31	$56.99	576,201
Sep 29, 2014 – Oct 2, 2014	$56.72	$60.22	$56.50	$58.26	632,075
Oct 6, 2014 – Oct 10, 2014	$58.74	$60.07	$55.83	$56.84	749,054
Oct 13, 2014 – Oct 17, 2014	$56.55	$57.31	$54.22	$56.47	807,517
Oct 20, 2014 – Oct 24, 2014	$56.28	$59.74	$55.50	$58.15	777,626
Oct 27, 2014 – Oct 31, 2014	$58.58	$61.22	$57.72	$60.73	545,548
Nov 3, 2014 – Nov 7, 2014	$60.76	$62.59	$60.20	$61.42	612,579
Nov 10, 2014 – Nov 14, 2014	$61.09	$61.36	$59.62	$60.29	604,109
Nov 17, 2014 – Nov 21, 2014	$59.93	$61.77	$59.64	$61.27	472,596
Nov 24, 2014 – Nov 28, 2014	$61.15	$63.02	$60.97	$62.30	529,806
Dec 1, 2014 – Dec 5, 2014	$62.41	$62.50	$60.50	$61.72	483,307
Dec 8, 2014 – Dec 12, 2014	$61.43	$61.77	$57.00	$57.87	701,557
Dec 15, 2014 – Dec 19, 2014	$57.86	$62.58	$57.63	$62.40	972,401
Dec 22, 2014 – Dec 23, 2014	$62.42	$62.73	$62.02	$62.58	180,922
Dec 29, 2014 – Jan 2, 2015	$62.43	$63.42	$62.01	$62.46	184,228
Jan 5, 2015 – Jan 9, 2015	$62.15	$66.11	$62.00	$65.33	747,124
Jan 12, 2015 – Jan 16, 2015	$65.20	$69.53	$64.86	$68.67	858,338
Jan 19, 2015 – Jan 23, 2015	$69.11	$74.14	$68.25	$74.08	819,378
Jan 26, 2015 – Jan 30, 2015	$73.68	$74.38	$69.17	$70.52	1,015,255
Feb 2, 2015 – Feb 6, 2015	$70.49	$72.11	$70.38	$71.22	526,367
Feb 9, 2015 – Feb 13, 2015	$70.60	$73.11	$66.44	$69.15	1,754,150
Feb 16, 2015 – Feb 20, 2015	$69.09	$72.28	$68.93	$71.62	714,580
Feb 23, 2015 – Feb 27, 2015	$71.89	$74.04	$71.73	$73.87	769,859
Mar 2, 2015 – Mar 6, 2015	$74.11	$77.15	$71.95	$76.82	752,167
Mar 9, 2015 – Mar 13, 2015	$76.50	$80.87	$75.08	$80.42	852,226
Mar 16, 2015 – Mar 20, 2015	$80.41	$81.70	$78.36	$80.60	935,532
Mar 23, 2015 – Mar 27, 2015	$80.23	$80.91	$77.37	$79.87	744,283
Mar 30, 2015 – Apr 2, 2015	$79.97	$80.40	$77.97	$79.75	828,618
Apr 6, 2015 – Apr 10, 2015	$79.99	$82.81	$79.38	$82.44	378,048
Apr 13, 2015 – Apr 17, 2015	$82.48	$84.69	$79.44	$79.95	942,055
Apr 20, 2015 – Apr 24, 2015	$80.32	$83.28	$80.25	$82.44	824,395
Apr 27, 2015 – Apr 30, 2015	$82.44	$83.61	$76.66	$77.74	904,119
May 4, 2015 – May 8, 2015	$77.74	$78.28	$73.68	$76.26	1,091,104
May 11, 2015 – May 15, 2015	$72.91	$77.60	$72.90	$76.55	987,551
May 18, 2015 – May 22, 2015	$76.57	$78.45	$76.04	$76.75	626,326
May 25, 2015 – May 29, 2015	$76.71	$77.59	$75.87	$76.67	578,087
Jun 1, 2015 – Jun 5, 2015	$76.64	$77.71	$74.58	$74.59	553,223
Jun 8, 2015 – Jun 12, 2015	$74.59	$76.25	$73.74	$74.47	548,984
Jun 15, 2015 – Jun 19, 2015	$73.76	$74.10	$70.49	$72.81	798,836
Jun 22, 2015 – Jun 26, 2015	$74.41	$77.34	$73.67	$76.46	684,119
Jun 29, 2015 – Jul 3, 2015	$74.02	$76.32	$73.60	$74.99	651,267
Jul 6, 2015 – Jul 10, 2015	$73.26	$75.19	$71.65	$74.76	624,804
Jul 13, 2015 – Jul 17, 2015	$75.26	$79.80	$75.26	$79.34	554,172
Jul 20, 2015 – Jul 24, 2015	$79.44	$79.46	$70.50	$71.00	1,294,950
Jul 27, 2015 – Jul 31, 2015	$70.70	$73.86	$69.25	$73.86	860,731
Aug 3, 2015 – Aug 7, 2015	$73.91	$76.81	$73.86	$75.83	606,662
Aug 10, 2015 – Aug 14, 2015	$76.13	$76.75	$72.21	$73.89	498,904
Aug 17, 2015 – Aug 21, 2015	$74.20	$74.63	$68.46	$68.46	541,803
Aug 24, 2015 – Aug 28, 2015	$66.58	$71.21	$64.57	$70.40	880,671
Aug 31, 2015 – Sep 4, 2015	$69.77	$71.55	$68.54	$69.88	424,176
Sep 7, 2015 – Sep 11, 2015	$70.50	$72.02	$69.13	$71.35	383,938
Sep 14, 2015 – Sep 18, 2015	$71.22	$72.03	$68.99	$70.18	580,987
Sep 21, 2015 – Sep 25, 2015	$69.87	$70.93	$66.71	$67.99	538,130
Sep 28, 2015 – Oct 2, 2015	$67.60	$67.92	$64.93	$66.25	854,495
Oct 5, 2015 – Oct 9, 2015	$67.38	$70.09	$66.76	$68.96	545,630
Oct 12, 2015 – Oct 16, 2015	$68.76	$68.76	$64.45	$66.84	880,739
Oct 19, 2015 – Oct 23, 2015	$66.83	$73.53	$66.75	$72.89	778,695
Oct 26, 2015 – Oct 30, 2015	$72.82	$74.92	$70.20	$74.29	886,565
Nov 2, 2015 – Nov 6, 2015	$74.01	$76.28	$72.73	$76.13	612,457
Nov 9, 2015 – Nov 13, 2015	$76.30	$77.82	$72.88	$73.78	917,822
Nov 16, 2015 – Nov 20, 2015	$73.21	$76.26	$73.09	$75.57	625,166
Nov 23, 2015 – Nov 27, 2015	$74.97	$82.09	$74.60	$80.82	892,356
Nov 30, 2015 – Dec 4, 2015	$81.01	$83.02	$79.61	$81.07	1,102,007
Dec 7, 2015 – Dec 11, 2015	$81.46	$83.60	$79.06	$79.61	728,008
Dec 14, 2015 – Dec 18, 2015	$79.91	$81.67	$77.44	$78.95	791,219
Dec 21, 2015 – Dec 25, 2015	$78.85	$80.52	$78.17	$78.87	1,087,805
Dec 28, 2015 – Dec 30, 2015	$79.10	$80.28	$78.50	$79.53	189,275
Jan 4, 2016 – Jan 8, 2016	$78.55	$78.85	$74.42	$74.71	673,566
Jan 11, 2016 – Jan 15, 2016	$74.58	$76.10	$69.51	$70.13	1,102,926
Jan 18, 2016 – Jan 22, 2016	$70.17	$72.59	$67.69	$72.40	1,262,437
Jan 25, 2016 – Jan 29, 2016	$72.94	$76.26	$71.79	$74.62	1,073,946
Feb 1, 2016 – Feb 5, 2016	$74.80	$75.13	$70.61	$70.86	846,065
Feb 8, 2016 – Feb 12, 2016	$71.48	$71.59	$65.22	$68.72	1,149,926
Feb 15, 2016 – Feb 19, 2016	$69.73	$71.91	$66.21	$69.83	1,537,322
Feb 22, 2016 – Feb 26, 2016	$70.35	$73.70	$69.78	$72.34	874,165
Feb 29, 2016 – Mar 4, 2016	$71.94	$76.19	$71.63	$73.84	902,534
Mar 7, 2016 – Mar 11, 2016	$73.47	$74.33	$70.39	$72.60	544,305
Mar 14, 2016 – Mar 18, 2016	$73.39	$74.13	$71.33	$73.28	815,447
Mar 21, 2016 – Mar 24, 2016	$73.14	$74.77	$71.66	$73.63	410,137
Mar 28, 2016 – Apr 1, 2016	$74.14	$75.83	$71.75	$73.30	598,538
Apr 4, 2016 – Apr 8, 2016	$73.37	$73.97	$70.77	$72.04	490,313
Apr 11, 2016 – Apr 15, 2016	$72.12	$74.34	$70.88	$74.07	626,319
Apr 18, 2016 – Apr 22, 2016	$73.25	$76.19	$73.03	$74.95	614,411
Apr 25, 2016 – Apr 29, 2016	$75.19	$77.04	$74.23	$74.26	738,397
May 2, 2016 – May 6, 2016	$74.67	$75.33	$72.61	$74.91	745,488
May 9, 2016 – May 13, 2016	$75.29	$76.77	$74.51	$76.28	843,490
May 16, 2016 – May 20, 2016	$76.59	$76.67	$74.64	$75.81	474,851
May 23, 2016 – May 27, 2016	$75.69	$78.35	$75.53	$76.73	760,320
May 30, 2016 – Jun 3, 2016	$76.73	$77.26	$73.78	$74.59	672,133
Jun 6, 2016 – Jun 10, 2016	$74.60	$75.67	$73.45	$73.68	613,385
Jun 13, 2016 – Jun 17, 2016	$73.08	$73.54	$70.95	$73.21	1,168,674
Jun 20, 2016 – Jun 24, 2016	$74.40	$78.84	$72.98	$75.61	798,595
Jun 27, 2016 – Jul 1, 2016	$74.95	$76.42	$72.63	$76.09	760,584
Jul 4, 2016 – Jul 8, 2016	$76.29	$76.59	$71.35	$73.98	561,945
Jul 11, 2016 – Jul 15, 2016	$74.55	$77.66	$74.52	$76.77	734,931
Jul 18, 2016 – Jul 22, 2016	$76.67	$78.49	$76.42	$78.15	544,221
Jul 25, 2016 – Jul 29, 2016	$78.14	$84.94	$77.33	$82.35	1,276,116
Aug 1, 2016 – Aug 5, 2016	$82.79	$83.11	$79.72	$81.00	695,757
Aug 8, 2016 – Aug 12, 2016	$81.47	$83.47	$80.99	$83.26	438,902
Aug 15, 2016 – Aug 19, 2016	$83.34	$83.70	$81.01	$81.99	374,300
Aug 22, 2016 – Aug 26, 2016	$82.18	$83.03	$81.52	$82.87	413,612
Aug 29, 2016 – Sep 2, 2016	$82.34	$83.08	$81.79	$83.03	401,452
Sep 5, 2016 – Sep 9, 2016	$81.80	$84.00	$81.62	$81.79	558,820
Sep 12, 2016 – Sep 16, 2016	$81.07	$82.01	$80.06	$80.49	704,411
Sep 19, 2016 – Sep 23, 2016	$79.74	$82.11	$79.39	$81.13	511,905
Sep 26, 2016 – Sep 30, 2016	$80.86	$81.85	$79.43	$81.14	455,470
Oct 3, 2016 – Oct 7, 2016	$81.00	$83.34	$81.00	$82.91	443,937
Oct 10, 2016 – Oct 14, 2016	$83.02	$85.60	$82.97	$85.60	732,268
Oct 17, 2016 – Oct 21, 2016	$85.26	$86.73	$84.61	$86.54	551,692
Oct 24, 2016 – Oct 28, 2016	$86.95	$87.40	$82.89	$85.82	1,057,310
Oct 31, 2016 – Nov 4, 2016	$85.65	$86.25	$81.63	$82.08	684,418
Nov 7, 2016 – Nov 11, 2016	$82.88	$86.12	$80.29	$85.78	977,968
Nov 14, 2016 – Nov 18, 2016	$86.11	$87.07	$84.95	$86.25	678,182
Nov 21, 2016 – Nov 25, 2016	$86.38	$88.36	$85.69	$88.10	614,772
Nov 28, 2016 – Dec 2, 2016	$88.00	$89.54	$87.12	$87.33	587,376
Dec 5, 2016 – Dec 9, 2016	$87.20	$90.92	$86.63	$90.78	737,752
Dec 12, 2016 – Dec 16, 2016	$91.23	$99.34	$91.23	$97.99	1,243,982
Dec 19, 2016 – Dec 23, 2016	$98.94	$100.42	$97.13	$99.56	670,917
Dec 26, 2016 – Dec 30, 2016	$99.88	$100.24	$98.12	$98.93	240,236
Jan 2, 2017 – Jan 6, 2017	$98.88	$102.13	$98.88	$101.95	629,977
Jan 9, 2017 – Jan 13, 2017	$101.87	$104.34	$101.18	$103.21	769,033
Jan 16, 2017 – Jan 20, 2017	$102.81	$105.11	$101.68	$102.54	706,245
Jan 23, 2017 – Jan 27, 2017	$102.26	$104.79	$101.54	$102.94	659,624
Jan 30, 2017 – Feb 3, 2017	$102.22	$102.67	$98.88	$101.45	752,937
Feb 6, 2017 – Feb 10, 2017	$101.05	$103.17	$100.41	$102.72	685,222
Feb 13, 2017 – Feb 17, 2017	$103.07	$104.79	$102.00	$103.89	711,915
Feb 20, 2017 – Feb 24, 2017	$104.02	$106.36	$100.96	$105.91	913,742
Feb 27, 2017 – Mar 3, 2017	$105.92	$109.57	$105.83	$108.08	643,172
Mar 6, 2017 – Mar 10, 2017	$107.94	$108.12	$105.82	$106.95	434,896
Mar 13, 2017 – Mar 17, 2017	$106.78	$108.08	$106.05	$107.22	617,657
Mar 20, 2017 – Mar 24, 2017	$107.13	$108.40	$104.78	$108.17	650,133
Mar 27, 2017 – Mar 31, 2017	$107.44	$110.24	$103.84	$109.88	598,632
Apr 3, 2017 – Apr 7, 2017	$110.24	$112.63	$109.83	$112.27	572,584
Apr 10, 2017 – Apr 13, 2017	$112.53	$113.58	$111.32	$111.86	503,765
Apr 17, 2017 – Apr 21, 2017	$111.95	$113.58	$111.46	$112.36	459,127
Apr 24, 2017 – Apr 28, 2017	$113.98	$120.38	$113.48	$118.62	664,248
May 1, 2017 – May 5, 2017	$118.66	$122.45	$117.31	$120.66	611,830
May 8, 2017 – May 12, 2017	$121.30	$121.30	$115.55	$115.82	580,343
May 15, 2017 – May 19, 2017	$116.32	$116.41	$108.27	$111.48	932,612
May 22, 2017 – May 26, 2017	$112.21	$113.94	$110.52	$113.76	536,587
May 29, 2017 – Jun 2, 2017	$113.17	$118.15	$112.35	$117.01	611,518
Jun 5, 2017 – Jun 9, 2017	$117.01	$117.19	$114.91	$116.09	1,445,434
Jun 12, 2017 – Jun 16, 2017	$115.87	$116.69	$112.58	$116.14	635,730
Jun 19, 2017 – Jun 23, 2017	$116.78	$118.61	$113.90	$116.32	500,253
Jun 26, 2017 – Jun 30, 2017	$116.46	$117.19	$111.15	$112.89	663,788
Jul 3, 2017 – Jul 7, 2017	$113.03	$114.77	$112.26	$114.54	601,056
Jul 10, 2017 – Jul 14, 2017	$115.00	$120.39	$114.54	$119.52	790,345
Jul 17, 2017 – Jul 21, 2017	$116.96	$121.07	$114.72	$115.77	779,961
Jul 24, 2017 – Jul 28, 2017	$115.36	$119.88	$113.26	$114.40	816,168
Jul 31, 2017 – Aug 4, 2017	$114.73	$116.41	$113.13	$116.14	698,572
Aug 7, 2017 – Aug 11, 2017	$116.46	$116.69	$107.04	$108.87	745,206
Aug 14, 2017 – Aug 18, 2017	$109.42	$113.71	$109.24	$111.66	563,443
Aug 21, 2017 – Aug 25, 2017	$111.30	$111.52	$108.78	$108.78	547,001
Aug 28, 2017 – Sep 1, 2017	$108.37	$110.65	$104.89	$109.05	785,992
Sep 4, 2017 – Sep 8, 2017	$108.78	$110.43	$107.64	$110.43	447,910
Sep 11, 2017 – Sep 15, 2017	$111.07	$115.50	$110.93	$115.50	837,726
Sep 18, 2017 – Sep 22, 2017	$116.09	$120.98	$115.68	$120.98	601,638
Sep 25, 2017 – Sep 29, 2017	$120.89	$123.36	$119.52	$123.36	499,036
Oct 2, 2017 – Oct 6, 2017	$123.36	$127.20	$122.27	$125.42	2,218,801
Oct 9, 2017 – Oct 13, 2017	$121.58	$126.19	$119.93	$124.87	668,987
Oct 16, 2017 – Oct 20, 2017	$124.55	$126.10	$122.86	$124.05	575,376
Oct 23, 2017 – Oct 27, 2017	$123.96	$136.48	$123.73	$134.70	1,221,702
Oct 30, 2017 – Nov 3, 2017	$134.42	$135.34	$130.72	$132.55	3,564,546
Nov 6, 2017 – Nov 10, 2017	$135.47	$135.88	$128.62	$132.23	936,376
Nov 13, 2017 – Nov 17, 2017	$132.50	$136.34	$129.66	$133.37	1,260,137
Nov 20, 2017 – Nov 24, 2017	$133.00	$138.72	$132.77	$136.98	965,669
Nov 27, 2017 – Dec 1, 2017	$136.57	$140.04	$134.47	$135.61	4,631,376
Dec 4, 2017 – Dec 8, 2017	$137.16	$140.04	$134.10	$135.70	1,024,689
Dec 11, 2017 – Dec 15, 2017	$135.38	$139.59	$131.68	$137.16	1,264,455
Dec 18, 2017 – Dec 22, 2017	$137.39	$141.18	$137.39	$139.22	655,346
Dec 25, 2017 – Dec 29, 2017	$139.49	$139.49	$136.25	$136.57	217,261
Jan 1, 2018 – Jan 5, 2018	$137.30	$141.04	$134.10	$140.77	420,216
Jan 8, 2018 – Jan 12, 2018	$141.32	$143.33	$139.40	$139.95	554,083
Jan 15, 2018 – Jan 19, 2018	$139.77	$140.87	$137.58	$139.86	732,994
Jan 22, 2018 – Jan 26, 2018	$139.95	$140.13	$132.82	$133.46	672,137
Jan 29, 2018 – Feb 2, 2018	$133.47	$134.01	$127.15	$127.15	871,887
Feb 5, 2018 – Feb 9, 2018	$125.51	$130.53	$119.75	$124.96	1,170,741
Feb 12, 2018 – Feb 16, 2018	$125.05	$129.35	$119.02	$128.98	1,046,536
Feb 19, 2018 – Feb 23, 2018	$130.08	$130.35	$121.31	$126.15	975,177
Feb 26, 2018 – Mar 2, 2018	$126.42	$126.79	$119.11	$119.11	830,710
Mar 5, 2018 – Mar 9, 2018	$118.66	$128.99	$118.11	$127.98	719,035
Mar 12, 2018 – Mar 16, 2018	$128.80	$128.80	$122.30	$123.31	705,209
Mar 19, 2018 – Mar 23, 2018	$122.86	$124.86	$119.48	$121.49	667,651
Mar 26, 2018 – Mar 29, 2018	$121.76	$125.69	$120.48	$125.05	516,381
Apr 2, 2018 – Apr 6, 2018	$124.14	$125.05	$119.57	$124.32	440,195
Apr 9, 2018 – Apr 13, 2018	$125.23	$127.55	$124.57	$126.43	567,625
Apr 16, 2018 – Apr 20, 2018	$126.43	$129.32	$125.13	$128.11	438,785
Apr 23, 2018 – Apr 27, 2018	$128.11	$131.64	$127.36	$130.80	563,057
Apr 30, 2018 – May 4, 2018	$130.71	$141.22	$130.71	$138.24	817,353
May 7, 2018 – May 11, 2018	$138.06	$144.56	$138.06	$142.70	554,668
May 14, 2018 – May 18, 2018	$141.87	$143.91	$140.01	$143.63	615,573
May 21, 2018 – May 25, 2018	$143.63	$149.96	$143.63	$149.40	5,854,004
May 28, 2018 – Jun 1, 2018	$150.05	$152.75	$141.87	$149.49	783,718
Jun 4, 2018 – Jun 8, 2018	$150.05	$151.34	$147.91	$150.33	508,877
Jun 11, 2018 – Jun 15, 2018	$150.60	$156.74	$149.67	$152.37	697,314
Jun 18, 2018 – Jun 22, 2018	$152.00	$152.47	$147.63	$151.35	640,941
Jun 25, 2018 – Jun 29, 2018	$150.51	$154.51	$145.12	$153.02	624,775
Jul 2, 2018 – Jul 6, 2018	$151.73	$152.47	$146.05	$149.21	555,720
Jul 9, 2018 – Jul 13, 2018	$149.96	$155.81	$148.94	$154.51	437,076
Jul 16, 2018 – Jul 20, 2018	$154.14	$159.71	$153.77	$157.67	462,360
Jul 23, 2018 – Jul 27, 2018	$157.40	$169.57	$156.28	$168.92	650,315
Jul 30, 2018 – Aug 3, 2018	$169.02	$170.97	$165.29	$169.94	668,924
Aug 6, 2018 – Aug 10, 2018	$170.40	$174.68	$167.34	$170.13	695,058
Aug 13, 2018 – Aug 17, 2018	$169.48	$175.15	$169.48	$173.94	446,402
Aug 20, 2018 – Aug 24, 2018	$174.78	$182.68	$174.41	$180.91	506,109
Aug 27, 2018 – Aug 31, 2018	$182.49	$184.08	$175.42	$175.61	660,927
Sep 3, 2018 – Sep 7, 2018	$175.15	$177.38	$167.62	$172.08	821,998
Sep 10, 2018 – Sep 14, 2018	$171.80	$176.54	$171.34	$175.98	493,119
Sep 17, 2018 – Sep 21, 2018	$175.89	$181.93	$174.31	$178.31	853,575
Sep 24, 2018 – Sep 28, 2018	$178.12	$183.15	$174.50	$180.45	516,810
Oct 1, 2018 – Oct 5, 2018	$180.73	$184.72	$178.59	$179.80	472,653
Oct 8, 2018 – Oct 12, 2018	$181.28	$182.12	$159.90	$163.16	1,066,377
Oct 15, 2018 – Oct 19, 2018	$166.41	$166.41	$156.83	$162.97	1,026,015
Oct 22, 2018 – Oct 26, 2018	$163.80	$173.01	$156.56	$171.99	1,046,131
Oct 29, 2018 – Nov 2, 2018	$173.01	$176.45	$164.27	$169.11	863,627
Nov 5, 2018 – Nov 9, 2018	$169.57	$171.24	$165.39	$169.76	729,295
Nov 12, 2018 – Nov 16, 2018	$171.80	$177.10	$169.47	$170.13	728,539
Nov 19, 2018 – Nov 23, 2018	$170.87	$172.64	$163.25	$166.87	640,540
Nov 26, 2018 – Nov 30, 2018	$166.96	$171.25	$161.58	$170.69	783,952
Dec 3, 2018 – Dec 7, 2018	$176.17	$176.82	$154.41	$156.28	960,872
Dec 10, 2018 – Dec 14, 2018	$155.25	$159.07	$150.32	$156.65	765,795
Dec 17, 2018 – Dec 21, 2018	$155.25	$158.69	$146.80	$147.26	965,545
Dec 24, 2018 – Dec 28, 2018	$147.82	$150.14	$146.52	$147.26	204,870
Dec 31, 2018 – Jan 4, 2019	$147.35	$150.32	$144.65	$150.23	363,523
Jan 7, 2019 – Jan 11, 2019	$151.62	$159.62	$147.63	$159.06	701,537
Jan 14, 2019 – Jan 18, 2019	$158.97	$169.01	$158.51	$168.73	687,034
Jan 21, 2019 – Jan 25, 2019	$169.11	$176.45	$168.46	$175.43	588,973
Jan 28, 2019 – Feb 1, 2019	$177.38	$181.00	$173.94	$174.96	683,153
Feb 4, 2019 – Feb 8, 2019	$175.33	$179.43	$172.55	$173.57	667,092
Feb 11, 2019 – Feb 15, 2019	$174.31	$184.17	$174.13	$182.03	595,614
Feb 18, 2019 – Feb 22, 2019	$182.22	$184.07	$170.31	$180.35	869,865
Feb 25, 2019 – Mar 1, 2019	$181.20	$181.75	$174.50	$176.64	670,553
Mar 4, 2019 – Mar 8, 2019	$177.47	$181.19	$173.75	$174.68	409,206
Mar 11, 2019 – Mar 15, 2019	$175.43	$184.35	$174.31	$183.79	588,785
Mar 18, 2019 – Mar 22, 2019	$183.79	$185.74	$180.26	$181.75	520,744
Mar 25, 2019 – Mar 29, 2019	$180.91	$187.98	$179.33	$187.61	585,428
Apr 1, 2019 – Apr 5, 2019	$190.58	$194.85	$188.44	$193.83	606,558
Apr 8, 2019 – Apr 12, 2019	$193.56	$196.16	$188.35	$193.00	616,832
Apr 15, 2019 – Apr 18, 2019	$193.56	$194.88	$192.06	$193.47	418,106
Apr 22, 2019 – Apr 26, 2019	$193.28	$198.27	$192.05	$192.62	532,676
Apr 29, 2019 – May 3, 2019	$194.03	$199.22	$191.68	$196.96	433,704
May 6, 2019 – May 10, 2019	$194.22	$196.39	$187.05	$189.04	493,608
May 13, 2019 – May 17, 2019	$183.05	$196.77	$181.73	$194.32	629,917
May 20, 2019 – May 24, 2019	$193.37	$194.31	$183.80	$183.80	586,479
May 27, 2019 – May 31, 2019	$184.37	$185.64	$179.18	$182.53	587,552
Jun 3, 2019 – Jun 7, 2019	$181.17	$190.83	$179.47	$189.79	540,779
Jun 10, 2019 – Jun 14, 2019	$191.11	$192.33	$185.60	$187.34	425,879
Jun 17, 2019 – Jun 21, 2019	$188.00	$194.50	$186.82	$194.50	682,147
Jun 24, 2019 – Jun 28, 2019	$193.94	$197.52	$192.61	$197.52	470,814
Jul 1, 2019 – Jul 5, 2019	$198.46	$202.61	$197.61	$201.29	453,166
Jul 8, 2019 – Jul 12, 2019	$200.25	$203.74	$198.27	$202.80	367,715
Jul 15, 2019 – Jul 19, 2019	$202.90	$208.93	$202.90	$208.65	434,021
Jul 22, 2019 – Jul 26, 2019	$208.08	$215.15	$206.76	$214.77	559,289
Jul 29, 2019 – Aug 2, 2019	$213.92	$216.00	$210.06	$211.57	582,330
Aug 5, 2019 – Aug 9, 2019	$206.48	$222.50	$202.71	$220.90	732,052
Aug 12, 2019 – Aug 16, 2019	$222.70	$228.26	$217.42	$227.60	655,621
Aug 19, 2019 – Aug 23, 2019	$230.04	$235.61	$227.88	$232.12	598,010
Aug 26, 2019 – Aug 30, 2019	$230.05	$237.02	$227.13	$234.10	571,445
Sep 2, 2019 – Sep 6, 2019	$234.66	$242.49	$228.72	$235.23	653,253
Sep 9, 2019 – Sep 13, 2019	$236.37	$241.93	$220.91	$230.33	1,705,349
Sep 16, 2019 – Sep 20, 2019	$228.35	$229.38	$222.23	$223.83	1,833,064
Sep 23, 2019 – Sep 27, 2019	$223.73	$230.52	$221.94	$229.86	821,893
Sep 30, 2019 – Oct 4, 2019	$230.61	$232.88	$222.60	$229.11	744,657
Oct 7, 2019 – Oct 11, 2019	$229.48	$233.07	$225.15	$231.37	711,836
Oct 14, 2019 – Oct 18, 2019	$230.71	$231.84	$224.20	$228.07	968,191
Oct 21, 2019 – Oct 25, 2019	$228.07	$228.17	$214.78	$220.15	789,211
Oct 28, 2019 – Nov 1, 2019	$219.30	$230.80	$218.64	$224.86	941,955
Nov 4, 2019 – Nov 8, 2019	$226.46	$228.16	$220.72	$226.37	824,859
Nov 11, 2019 – Nov 15, 2019	$225.33	$230.23	$224.67	$228.26	583,495
Nov 18, 2019 – Nov 22, 2019	$227.60	$235.24	$222.50	$223.73	1,015,195
Nov 25, 2019 – Nov 29, 2019	$224.49	$232.50	$223.64	$231.84	732,534
Dec 2, 2019 – Dec 6, 2019	$231.37	$247.20	$224.86	$246.45	1,379,731
Dec 9, 2019 – Dec 13, 2019	$247.02	$251.07	$231.56	$233.16	1,327,570
Dec 16, 2019 – Dec 20, 2019	$233.82	$242.96	$232.03	$242.96	1,328,214
Dec 23, 2019 – Dec 27, 2019	$242.49	$245.32	$240.80	$244.19	271,412
Dec 30, 2019 – Jan 3, 2020	$243.81	$244.19	$239.19	$243.06	328,002
Jan 6, 2020 – Jan 10, 2020	$241.93	$256.16	$241.18	$253.43	824,221
Jan 13, 2020 – Jan 17, 2020	$253.71	$269.93	$252.96	$269.46	947,302
Jan 20, 2020 – Jan 24, 2020	$268.98	$272.76	$262.58	$270.31	771,506
Jan 27, 2020 – Jan 31, 2020	$266.35	$267.48	$258.71	$258.71	805,237
Feb 3, 2020 – Feb 7, 2020	$258.81	$262.67	$253.33	$259.09	827,194
Feb 10, 2020 – Feb 14, 2020	$259.37	$265.31	$256.82	$265.31	626,574
Feb 17, 2020 – Feb 21, 2020	$265.97	$266.16	$240.51	$244.19	1,265,496
Feb 24, 2020 – Feb 28, 2020	$235.80	$237.60	$201.67	$208.08	2,680,518
Mar 2, 2020 – Mar 6, 2020	$212.14	$213.46	$188.47	$191.96	2,351,432
Mar 9, 2020 – Mar 13, 2020	$180.08	$185.31	$142.04	$145.29	3,687,731
Mar 16, 2020 – Mar 20, 2020	$132.23	$136.42	$92.17	$123.98	4,114,635
Mar 23, 2020 – Mar 27, 2020	$117.28	$142.41	$104.98	$138.74	3,814,374
Mar 30, 2020 – Apr 3, 2020	$138.22	$139.07	$100.32	$100.41	3,001,892
Apr 6, 2020 – Apr 9, 2020	$106.54	$125.07	$106.40	$124.83	3,276,869
Apr 13, 2020 – Apr 17, 2020	$128.03	$129.30	$104.23	$110.78	3,384,595
Apr 20, 2020 – Apr 24, 2020	$111.92	$113.33	$101.64	$101.78	2,894,628
Apr 27, 2020 – Apr 30, 2020	$105.17	$125.86	$102.95	$117.19	2,784,867
May 4, 2020 – May 8, 2020	$112.38	$123.03	$104.75	$117.10	3,431,009
May 11, 2020 – May 15, 2020	$118.60	$119.51	$105.97	$109.89	2,057,715
May 18, 2020 – May 22, 2020	$111.96	$130.96	$111.96	$123.98	2,747,766
May 25, 2020 – May 29, 2020	$127.28	$148.96	$126.38	$136.61	3,336,526
Jun 1, 2020 – Jun 5, 2020	$142.37	$169.05	$142.18	$168.25	3,553,241
Jun 8, 2020 – Jun 12, 2020	$167.26	$177.01	$140.15	$146.99	3,962,449
Jun 15, 2020 – Jun 19, 2020	$141.19	$156.09	$139.78	$153.44	2,219,850
Jun 22, 2020 – Jun 26, 2020	$151.70	$155.80	$137.28	$141.80	2,042,794
Jun 29, 2020 – Jul 3, 2020	$141.10	$151.66	$139.20	$148.64	1,802,612
Jul 6, 2020 – Jul 10, 2020	$151.79	$154.15	$137.66	$144.35	2,198,875
Jul 13, 2020 – Jul 17, 2020	$146.33	$153.82	$139.91	$145.76	1,361,103
Jul 20, 2020 – Jul 24, 2020	$145.39	$149.48	$138.40	$138.59	1,069,271
Jul 27, 2020 – Jul 31, 2020	$137.94	$145.00	$132.37	$138.45	1,790,459
Aug 3, 2020 – Aug 7, 2020	$138.69	$146.89	$122.14	$139.48	2,294,589
Aug 10, 2020 – Aug 14, 2020	$140.04	$152.12	$138.44	$142.21	1,340,676
Aug 17, 2020 – Aug 21, 2020	$142.02	$143.77	$135.05	$137.17	1,075,224
Aug 24, 2020 – Aug 28, 2020	$137.97	$152.22	$137.97	$148.82	1,338,882
Aug 31, 2020 – Sep 4, 2020	$149.71	$158.67	$142.50	$149.90	1,297,277
Sep 7, 2020 – Sep 11, 2020	$151.65	$156.50	$145.89	$147.92	1,099,328
Sep 14, 2020 – Sep 18, 2020	$150.32	$151.36	$144.43	$145.47	1,121,984
Sep 21, 2020 – Sep 25, 2020	$144.86	$144.86	$122.56	$128.45	1,910,596
Sep 28, 2020 – Oct 2, 2020	$131.33	$136.70	$129.29	$133.68	1,197,083
Oct 5, 2020 – Oct 9, 2020	$135.10	$149.62	$133.21	$147.35	1,263,472
Oct 12, 2020 – Oct 16, 2020	$147.69	$148.63	$135.66	$145.00	1,147,689
Oct 19, 2020 – Oct 23, 2020	$145.51	$159.66	$142.17	$159.66	1,636,265
Oct 26, 2020 – Oct 30, 2020	$154.85	$158.38	$134.29	$138.21	1,875,063
Nov 2, 2020 – Nov 6, 2020	$139.57	$157.02	$136.13	$154.85	1,405,647
Nov 9, 2020 – Nov 13, 2020	$158.44	$197.00	$157.40	$182.44	2,476,711
Nov 16, 2020 – Nov 20, 2020	$184.46	$194.08	$181.17	$183.57	1,618,459
Nov 23, 2020 – Nov 27, 2020	$185.08	$202.76	$184.09	$192.76	1,423,170
Nov 30, 2020 – Dec 4, 2020	$190.97	$200.22	$186.68	$196.16	1,121,381
Dec 7, 2020 – Dec 11, 2020	$195.03	$199.36	$191.82	$194.46	938,385
Dec 14, 2020 – Dec 18, 2020	$197.00	$198.99	$189.65	$193.52	1,182,535
Dec 21, 2020 – Dec 23, 2020	$186.73	$205.59	$180.32	$204.55	819,474
Dec 28, 2020 – Dec 30, 2020	$207.47	$208.42	$201.25	$201.25	413,816
Jan 4, 2021 – Jan 8, 2021	$202.76	$207.95	$194.84	$198.14	1,100,894
Jan 11, 2021 – Jan 15, 2021	$194.75	$201.44	$190.02	$200.03	1,092,426
Jan 18, 2021 – Jan 22, 2021	$198.04	$208.04	$190.78	$193.42	977,759
Jan 25, 2021 – Jan 29, 2021	$195.40	$195.78	$175.60	$181.07	1,716,210
Feb 1, 2021 – Feb 5, 2021	$183.80	$194.47	$180.08	$191.07	1,131,440
Feb 8, 2021 – Feb 12, 2021	$192.01	$193.61	$178.76	$183.38	904,531
Feb 15, 2021 – Feb 19, 2021	$184.37	$188.57	$175.37	$180.65	1,177,218
Feb 22, 2021 – Feb 26, 2021	$179.19	$196.82	$176.88	$185.78	1,451,942
Mar 1, 2021 – Mar 5, 2021	$187.58	$201.06	$187.01	$187.06	1,279,992
Mar 8, 2021 – Mar 12, 2021	$188.80	$199.84	$186.35	$189.93	1,304,028
Mar 15, 2021 – Mar 19, 2021	$190.03	$202.67	$187.81	$187.81	1,524,209
Mar 22, 2021 – Mar 26, 2021	$187.72	$189.08	$179.23	$186.44	1,067,828
Mar 29, 2021 – Apr 1, 2021	$186.73	$196.16	$183.99	$195.50	738,307
Apr 5, 2021 – Apr 9, 2021	$198.05	$198.42	$188.09	$190.97	768,719
Apr 12, 2021 – Apr 16, 2021	$190.97	$194.08	$183.62	$190.59	903,392
Apr 19, 2021 – Apr 23, 2021	$190.97	$192.58	$177.58	$186.54	974,849
Apr 26, 2021 – Apr 30, 2021	$186.39	$203.44	$186.39	$199.26	1,167,730
May 3, 2021 – May 7, 2021	$199.35	$201.63	$190.34	$201.63	854,975
May 10, 2021 – May 14, 2021	$202.67	$204.48	$190.62	$204.29	658,393
May 17, 2021 – May 21, 2021	$204.38	$205.33	$191.19	$196.22	786,266
May 24, 2021 – May 28, 2021	$197.73	$204.76	$193.57	$202.58	983,404
May 31, 2021 – Jun 4, 2021	$202.01	$204.48	$196.22	$197.07	595,055
Jun 7, 2021 – Jun 11, 2021	$196.98	$201.82	$194.89	$199.54	707,012
Jun 14, 2021 – Jun 18, 2021	$200.68	$213.50	$197.45	$208.94	832,330
Jun 21, 2021 – Jun 25, 2021	$207.90	$211.79	$200.87	$203.72	604,871
Jun 28, 2021 – Jul 2, 2021	$202.49	$205.43	$194.04	$198.40	693,534
Jul 5, 2021 – Jul 9, 2021	$197.74	$203.53	$192.52	$202.96	651,250
Jul 12, 2021 – Jul 16, 2021	$202.77	$203.15	$191.95	$194.80	592,743
Jul 19, 2021 – Jul 23, 2021	$192.71	$201.16	$181.84	$196.98	864,751
Jul 26, 2021 – Jul 30, 2021	$195.27	$207.23	$194.89	$200.40	685,333
Aug 2, 2021 – Aug 6, 2021	$200.97	$203.34	$193.46	$200.49	584,845
Aug 9, 2021 – Aug 13, 2021	$200.31	$200.69	$193.19	$196.03	681,611
Aug 16, 2021 – Aug 20, 2021	$194.60	$194.70	$184.60	$186.40	514,111
Aug 23, 2021 – Aug 27, 2021	$188.58	$190.05	$185.02	$187.30	709,860
Aug 30, 2021 – Sep 3, 2021	$187.72	$188.24	$183.22	$184.35	737,553
Sep 6, 2021 – Sep 10, 2021	$185.21	$186.06	$177.76	$179.13	835,546
Sep 13, 2021 – Sep 17, 2021	$179.79	$181.70	$177.47	$180.13	1,231,256
Sep 20, 2021 – Sep 24, 2021	$177.42	$191.19	$174.86	$188.82	946,896
Sep 27, 2021 – Oct 1, 2021	$191.09	$194.03	$180.27	$187.96	843,720
Oct 4, 2021 – Oct 8, 2021	$187.91	$190.81	$181.22	$190.43	869,141
Oct 11, 2021 – Oct 15, 2021	$190.33	$191.19	$178.51	$180.41	1,144,296
Oct 18, 2021 – Oct 22, 2021	$179.51	$179.51	$168.45	$172.63	1,357,757
Oct 25, 2021 – Oct 29, 2021	$175.15	$183.64	$170.74	$182.60	1,080,300
Nov 1, 2021 – Nov 5, 2021	$186.30	$193.84	$178.18	$192.99	1,120,866
Nov 8, 2021 – Nov 12, 2021	$192.23	$196.60	$187.77	$188.10	906,824
Nov 15, 2021 – Nov 19, 2021	$187.39	$189.67	$168.17	$171.68	1,569,496
Nov 22, 2021 – Nov 26, 2021	$171.96	$180.37	$158.30	$158.30	1,821,526
Nov 29, 2021 – Dec 3, 2021	$160.00	$161.38	$153.36	$154.40	1,977,053
Dec 6, 2021 – Dec 10, 2021	$156.25	$166.12	$156.25	$160.05	1,273,798
Dec 13, 2021 – Dec 17, 2021	$160.15	$162.85	$156.31	$160.81	1,446,380
Dec 20, 2021 – Dec 23, 2021	$156.02	$172.96	$154.40	$171.82	870,011
Dec 27, 2021 – Dec 30, 2021	$170.59	$173.54	$168.93	$170.30	387,971
Jan 3, 2022 – Jan 7, 2022	$170.87	$184.92	$170.40	$181.79	1,012,276
Jan 10, 2022 – Jan 14, 2022	$182.27	$188.25	$179.32	$186.35	1,067,930
Jan 17, 2022 – Jan 21, 2022	$186.97	$191.66	$181.36	$183.45	1,272,301
Jan 24, 2022 – Jan 28, 2022	$182.18	$186.68	$173.96	$176.10	1,084,295
Jan 31, 2022 – Feb 4, 2022	$177.90	$185.78	$172.30	$174.39	848,224
Feb 7, 2022 – Feb 11, 2022	$175.72	$187.02	$172.58	$186.40	988,967
Feb 14, 2022 – Feb 18, 2022	$180.37	$201.44	$175.95	$197.45	1,923,384
Feb 21, 2022 – Feb 25, 2022	$200.11	$201.16	$177.99	$199.07	1,942,517
Feb 28, 2022 – Mar 4, 2022	$201.25	$209.89	$179.52	$182.65	2,122,816
Mar 7, 2022 – Mar 11, 2022	$177.48	$194.22	$170.40	$187.34	2,020,624
Mar 14, 2022 – Mar 18, 2022	$191.09	$205.62	$189.43	$200.02	1,659,866
Mar 21, 2022 – Mar 25, 2022	$200.40	$207.42	$199.45	$204.38	930,693
Mar 28, 2022 – Apr 1, 2022	$203.15	$205.52	$197.45	$197.45	1,005,138
Apr 4, 2022 – Apr 8, 2022	$198.11	$198.40	$177.19	$177.57	1,292,975
Apr 11, 2022 – Apr 14, 2022	$175.90	$182.03	$171.45	$181.89	862,694
Apr 18, 2022 – Apr 22, 2022	$181.32	$189.96	$178.95	$186.16	809,578
Apr 25, 2022 – Apr 29, 2022	$181.32	$192.52	$177.00	$183.83	1,220,649
May 2, 2022 – May 6, 2022	$181.27	$189.48	$171.91	$181.23	1,240,591
May 9, 2022 – May 13, 2022	$180.32	$183.87	$166.83	$173.21	1,024,490
May 16, 2022 – May 20, 2022	$172.93	$180.03	$170.82	$175.18	796,986
May 23, 2022 – May 27, 2022	$178.54	$182.38	$168.03	$181.42	808,464
May 30, 2022 – Jun 3, 2022	$182.86	$184.88	$175.66	$176.81	597,458
Jun 6, 2022 – Jun 10, 2022	$178.74	$183.11	$168.65	$169.13	500,403
Jun 13, 2022 – Jun 17, 2022	$167.31	$169.42	$160.78	$164.33	926,461
Jun 20, 2022 – Jun 24, 2022	$165.44	$177.68	$161.94	$166.64	813,436
Jun 27, 2022 – Jul 1, 2022	$167.36	$174.12	$162.22	$170.19	688,738
Jul 4, 2022 – Jul 8, 2022	$171.19	$172.11	$153.01	$168.46	1,026,922
Jul 11, 2022 – Jul 15, 2022	$166.20	$175.66	$164.48	$175.66	746,188
Jul 18, 2022 – Jul 22, 2022	$177.20	$187.37	$175.66	$184.78	607,240
Jul 25, 2022 – Jul 29, 2022	$183.63	$186.36	$174.94	$180.56	930,265
Aug 1, 2022 – Aug 5, 2022	$181.42	$183.96	$177.68	$178.59	506,761
Aug 8, 2022 – Aug 12, 2022	$180.75	$185.98	$179.22	$184.44	482,221
Aug 15, 2022 – Aug 19, 2022	$184.44	$191.45	$182.38	$183.53	464,337
Aug 22, 2022 – Aug 26, 2022	$182.14	$182.72	$174.65	$175.18	428,373
Aug 29, 2022 – Sep 2, 2022	$173.07	$174.84	$161.98	$167.07	602,495
Sep 5, 2022 – Sep 9, 2022	$162.61	$166.40	$159.73	$163.81	572,220
Sep 12, 2022 – Sep 16, 2022	$165.58	$168.55	$147.87	$148.78	1,392,521
Sep 19, 2022 – Sep 23, 2022	$148.44	$152.76	$146.68	$147.20	989,217
Sep 26, 2022 – Sep 30, 2022	$146.05	$152.38	$143.22	$148.06	848,874
Oct 3, 2022 – Oct 7, 2022	$145.19	$155.31	$144.47	$151.28	473,572
Oct 10, 2022 – Oct 14, 2022	$150.23	$162.08	$149.69	$157.66	675,060
Oct 17, 2022 – Oct 21, 2022	$158.24	$168.27	$158.15	$167.31	669,420
Oct 24, 2022 – Oct 28, 2022	$168.70	$177.19	$163.71	$176.57	980,614
Oct 31, 2022 – Nov 4, 2022	$177.15	$178.54	$170.09	$176.24	743,922
Nov 7, 2022 – Nov 11, 2022	$175.56	$176.96	$168.80	$170.19	797,273
Nov 14, 2022 – Nov 18, 2022	$170.57	$186.51	$168.51	$185.55	1,104,070
Nov 21, 2022 – Nov 25, 2022	$184.11	$191.84	$182.71	$191.60	546,341
Nov 28, 2022 – Dec 2, 2022	$189.68	$194.76	$188.72	$194.38	652,492
Dec 5, 2022 – Dec 9, 2022	$193.80	$198.03	$191.31	$196.78	539,746
Dec 12, 2022 – Dec 16, 2022	$195.44	$198.80	$191.31	$194.48	870,516
Dec 19, 2022 – Dec 23, 2022	$194.38	$199.56	$193.04	$195.53	436,055
Dec 26, 2022 – Dec 30, 2022	$197.55	$198.80	$194.09	$194.09	197,656
Jan 2, 2023 – Jan 6, 2023	$195.44	$209.07	$194.57	$208.11	526,111
Jan 9, 2023 – Jan 13, 2023	$208.87	$214.83	$205.42	$214.73	709,471
Jan 16, 2023 – Jan 20, 2023	$214.53	$221.74	$212.52	$219.43	698,412
Jan 23, 2023 – Jan 27, 2023	$220.59	$221.64	$214.34	$218.19	731,489
Jan 30, 2023 – Feb 3, 2023	$217.13	$224.42	$216.46	$221.26	841,327
Feb 6, 2023 – Feb 10, 2023	$221.16	$221.45	$213.68	$214.83	652,821
Feb 13, 2023 – Feb 17, 2023	$215.69	$224.62	$204.08	$224.62	1,443,156
Feb 20, 2023 – Feb 24, 2023	$225.10	$225.58	$218.09	$221.06	743,759
Feb 27, 2023 – Mar 3, 2023	$222.99	$226.73	$218.48	$223.94	753,653
Mar 6, 2023 – Mar 10, 2023	$224.23	$226.35	$217.80	$218.57	468,119
Mar 13, 2023 – Mar 17, 2023	$219.62	$219.91	$208.21	$210.70	904,140
Mar 20, 2023 – Mar 24, 2023	$209.25	$222.02	$205.99	$215.79	534,544
Mar 27, 2023 – Mar 31, 2023	$219.91	$222.21	$217.04	$221.35	590,033
Apr 3, 2023 – Apr 6, 2023	$220.69	$223.47	$217.42	$221.54	501,909
Apr 10, 2023 – Apr 14, 2023	$222.51	$222.89	$219.24	$219.72	435,301
Apr 17, 2023 – Apr 21, 2023	$220.29	$235.28	$220.29	$234.70	804,537
Apr 24, 2023 – Apr 28, 2023	$233.16	$235.17	$220.68	$228.17	674,891
May 1, 2023 – May 5, 2023	$228.75	$229.61	$216.26	$218.76	510,356
May 8, 2023 – May 12, 2023	$219.05	$223.62	$215.02	$222.74	587,910
May 15, 2023 – May 19, 2023	$222.93	$232.18	$221.18	$223.42	659,010
May 22, 2023 – May 26, 2023	$223.90	$226.05	$211.83	$216.22	560,754
May 29, 2023 – Jun 2, 2023	$217.68	$217.68	$209.69	$213.88	878,428
Jun 5, 2023 – Jun 9, 2023	$214.95	$220.79	$211.25	$219.14	546,216
Jun 12, 2023 – Jun 16, 2023	$220.50	$225.08	$218.36	$220.69	968,330
Jun 19, 2023 – Jun 23, 2023	$225.66	$235.11	$224.20	$231.01	723,859
Jun 26, 2023 – Jun 30, 2023	$231.50	$233.06	$225.95	$231.11	503,049
Jul 3, 2023 – Jul 7, 2023	$231.50	$232.57	$211.06	$217.19	690,857
Jul 10, 2023 – Jul 14, 2023	$216.80	$223.23	$216.80	$218.07	485,936
Jul 17, 2023 – Jul 21, 2023	$216.99	$220.69	$216.02	$219.53	347,868
Jul 24, 2023 – Jul 28, 2023	$218.26	$223.32	$198.79	$205.61	1,588,001
Jul 31, 2023 – Aug 4, 2023	$205.80	$211.44	$202.68	$208.04	915,297
Aug 7, 2023 – Aug 11, 2023	$207.56	$209.11	$202.10	$202.10	537,962
Aug 14, 2023 – Aug 18, 2023	$202.01	$203.37	$194.51	$196.36	450,393
Aug 21, 2023 – Aug 25, 2023	$196.45	$202.30	$196.45	$199.18	450,794
Aug 28, 2023 – Sep 1, 2023	$200.45	$211.83	$199.38	$208.23	764,465
Sep 4, 2023 – Sep 8, 2023	$208.43	$210.18	$201.32	$202.39	537,953
Sep 11, 2023 – Sep 15, 2023	$201.32	$203.85	$158.10	$169.39	3,668,963
Sep 18, 2023 – Sep 22, 2023	$169.39	$169.44	$154.01	$157.42	1,661,751
Sep 25, 2023 – Sep 29, 2023	$157.12	$169.73	$154.40	$167.20	1,544,538
Oct 2, 2023 – Oct 6, 2023	$167.00	$168.42	$157.81	$160.58	863,160
Oct 9, 2023 – Oct 13, 2023	$161.50	$167.35	$159.36	$163.50	1,012,701
Oct 16, 2023 – Oct 20, 2023	$164.77	$165.89	$158.25	$160.34	923,264
Oct 23, 2023 – Oct 27, 2023	$159.75	$178.74	$158.43	$170.32	1,644,266
Oct 30, 2023 – Nov 3, 2023	$173.23	$180.00	$169.63	$178.44	1,011,229
Nov 6, 2023 – Nov 10, 2023	$178.30	$179.86	$174.50	$177.23	713,901
Nov 13, 2023 – Nov 17, 2023	$177.81	$181.61	$176.40	$181.07	705,675
Nov 20, 2023 – Nov 24, 2023	$181.37	$184.19	$180.19	$183.12	512,912
Nov 27, 2023 – Dec 1, 2023	$182.78	$187.40	$179.47	$187.40	726,532
Dec 4, 2023 – Dec 8, 2023	$187.20	$188.81	$179.23	$184.97	782,049
Dec 11, 2023 – Dec 15, 2023	$184.96	$185.84	$169.00	$184.33	1,682,839
Dec 18, 2023 – Dec 22, 2023	$183.02	$189.79	$181.80	$187.89	692,721
Dec 25, 2023 – Dec 29, 2023	$188.86	$191.15	$187.40	$190.08	253,306
Jan 1, 2024 – Jan 5, 2024	$190.61	$193.09	$187.55	$191.10	398,195
Jan 8, 2024 – Jan 12, 2024	$190.52	$199.38	$190.08	$198.89	565,179
Jan 15, 2024 – Jan 19, 2024	$199.18	$208.53	$197.33	$203.17	827,058
Jan 22, 2024 – Jan 26, 2024	$203.17	$215.63	$201.71	$211.74	1,012,580
Jan 29, 2024 – Feb 2, 2024	$212.03	$215.54	$203.85	$207.75	688,584
Feb 5, 2024 – Feb 9, 2024	$208.33	$214.18	$205.51	$212.23	558,781
Feb 12, 2024 – Feb 16, 2024	$212.81	$220.99	$209.60	$220.99	528,353
Feb 19, 2024 – Feb 23, 2024	$219.04	$219.92	$206.00	$209.79	900,779
Feb 26, 2024 – Mar 1, 2024	$210.67	$218.75	$207.16	$213.39	905,767
Mar 4, 2024 – Mar 8, 2024	$215.25	$224.49	$215.25	$222.35	737,536
Mar 11, 2024 – Mar 15, 2024	$220.99	$220.99	$211.93	$218.65	1,023,199
Mar 18, 2024 – Mar 22, 2024	$218.75	$224.98	$217.48	$223.91	582,323
Mar 25, 2024 – Mar 28, 2024	$224.49	$230.72	$223.62	$228.97	402,639
Apr 1, 2024 – Apr 5, 2024	$229.07	$233.16	$219.63	$224.39	561,670
Apr 8, 2024 – Apr 12, 2024	$224.88	$227.51	$206.09	$211.45	1,039,486
Apr 15, 2024 – Apr 19, 2024	$211.25	$213.88	$203.17	$206.29	604,471
Apr 22, 2024 – Apr 26, 2024	$207.36	$218.94	$207.06	$217.48	821,181
Apr 29, 2024 – May 3, 2024	$218.85	$223.33	$210.76	$220.31	720,077
May 6, 2024 – May 10, 2024	$220.02	$231.75	$219.92	$229.20	547,751
May 13, 2024 – May 17, 2024	$229.20	$236.36	$223.89	$224.58	567,548
May 20, 2024 – May 24, 2024	$225.37	$230.37	$222.03	$230.08	439,664
May 27, 2024 – May 31, 2024	$229.39	$231.25	$222.71	$224.38	645,018
Jun 3, 2024 – Jun 7, 2024	$225.56	$227.92	$222.02	$224.58	289,248
Jun 10, 2024 – Jun 14, 2024	$223.01	$231.75	$219.28	$220.36	452,526
Jun 17, 2024 – Jun 21, 2024	$220.95	$226.15	$218.49	$224.48	639,315
Jun 24, 2024 – Jun 28, 2024	$224.29	$238.43	$207.00	$234.50	959,299
Jul 1, 2024 – Jul 5, 2024	$235.58	$252.57	$229.79	$248.25	882,785
Jul 8, 2024 – Jul 12, 2024	$251.29	$252.08	$239.60	$247.07	632,209
Jul 15, 2024 – Jul 19, 2024	$246.58	$248.83	$240.20	$243.34	387,591
Jul 22, 2024 – Jul 26, 2024	$243.93	$253.55	$240.59	$253.26	535,810
Jul 29, 2024 – Aug 2, 2024	$253.06	$274.08	$248.54	$251.98	897,190
Aug 5, 2024 – Aug 9, 2024	$248.64	$257.87	$241.18	$253.35	524,607
Aug 12, 2024 – Aug 16, 2024	$254.33	$263.47	$253.25	$263.47	358,095
Aug 19, 2024 – Aug 23, 2024	$262.49	$265.92	$259.94	$262.68	328,336
Aug 26, 2024 – Aug 30, 2024	$261.80	$266.61	$257.58	$265.14	332,065
Sep 2, 2024 – Sep 6, 2024	$266.12	$268.47	$255.42	$262.68	385,961
Sep 9, 2024 – Sep 13, 2024	$263.17	$274.86	$262.48	$274.17	376,570
Sep 16, 2024 – Sep 20, 2024	$267.10	$274.95	$264.25	$273.48	610,329
Sep 23, 2024 – Sep 27, 2024	$274.86	$280.16	$272.60	$276.04	404,062
Sep 30, 2024 – Oct 4, 2024	$275.55	$281.34	$272.21	$279.08	597,645
Oct 7, 2024 – Oct 11, 2024	$279.96	$283.21	$276.03	$280.85	517,296
Oct 14, 2024 – Oct 18, 2024	$282.12	$307.56	$282.12	$305.40	821,283
Oct 21, 2024 – Oct 25, 2024	$304.91	$309.13	$301.96	$303.43	559,599
Oct 28, 2024 – Nov 1, 2024	$304.22	$306.38	$290.66	$300.59	513,103
Nov 4, 2024 – Nov 8, 2024	$300.39	$315.90	$298.72	$308.84	457,929
Nov 11, 2024 – Nov 15, 2024	$316.59	$321.30	$301.38	$301.77	693,868
Nov 18, 2024 – Nov 22, 2024	$302.06	$312.67	$301.27	$312.67	462,030
Nov 25, 2024 – Nov 29, 2024	$314.14	$319.94	$305.00	$316.40	960,483
Dec 2, 2024 – Dec 6, 2024	$319.83	$326.61	$313.45	$317.38	593,396
Dec 9, 2024 – Dec 13, 2024	$316.20	$321.99	$311.79	$317.08	554,962
Dec 16, 2024 – Dec 20, 2024	$317.38	$324.16	$311.59	$316.79	591,101
Dec 23, 2024 – Dec 27, 2024	$316.20	$316.70	$311.49	$315.71	123,186
Dec 30, 2024 – Jan 3, 2025	$315.22	$316.30	$309.62	$311.88	239,279
Jan 6, 2025 – Jan 10, 2025	$310.61	$320.22	$303.14	$318.16	406,250
Jan 13, 2025 – Jan 17, 2025	$318.46	$328.97	$310.90	$328.97	516,068
Jan 20, 2025 – Jan 24, 2025	$328.57	$343.89	$320.52	$321.21	702,087
Jan 27, 2025 – Jan 31, 2025	$316.20	$330.34	$314.43	$324.74	492,006
Feb 3, 2025 – Feb 7, 2025	$321.90	$329.46	$319.34	$321.01	396,273
Feb 10, 2025 – Feb 14, 2025	$320.33	$332.60	$318.76	$327.98	444,905
Feb 17, 2025 – Feb 21, 2025	$330.83	$342.02	$300.00	$300.00	1,268,807
Feb 24, 2025 – Feb 28, 2025	$298.13	$327.98	$296.46	$327.98	1,213,410
Mar 3, 2025 – Mar 7, 2025	$335.65	$349.59	$320.81	$323.07	1,290,492
Mar 10, 2025 – Mar 14, 2025	$327.01	$330.15	$301.57	$325.92	1,077,037
Mar 17, 2025 – Mar 21, 2025	$329.56	$341.34	$326.12	$333.97	872,570
Mar 24, 2025 – Mar 28, 2025	$335.35	$340.06	$319.64	$320.62	531,025
Mar 31, 2025 – Apr 4, 2025	$318.16	$325.53	$273.19	$281.34	960,837
Apr 7, 2025 – Apr 11, 2025	$255.42	$301.47	$245.10	$264.06	1,756,651
Apr 14, 2025 – Apr 17, 2025	$269.75	$273.48	$262.98	$269.26	847,925
Apr 21, 2025 – Apr 25, 2025	$266.12	$288.12	$261.80	$285.86	689,109
Apr 28, 2025 – May 2, 2025	$288.12	$313.54	$287.33	$313.25	760,511
May 5, 2025 – May 9, 2025	$311.98	$322.01	$302.16	$319.44	730,038
May 12, 2025 – May 16, 2025	$319.34	$335.46	$313.11	$330.41	591,664
May 19, 2025 – May 23, 2025	$327.94	$346.43	$324.88	$335.65	621,335
May 26, 2025 – May 30, 2025	$342.87	$357.60	$342.87	$346.53	772,580
Jun 2, 2025 – Jun 6, 2025	$344.74	$356.21	$342.96	$351.47	569,888
Jun 9, 2025 – Jun 13, 2025	$350.97	$353.15	$333.38	$337.33	479,050
Jun 16, 2025 – Jun 20, 2025	$338.72	$371.74	$337.23	$368.77	1,132,644
Jun 23, 2025 – Jun 27, 2025	$367.78	$376.38	$361.85	$370.45	550,699
Jun 30, 2025 – Jul 4, 2025	$372.43	$375.00	$354.93	$367.09	709,383
Jul 7, 2025 – Jul 11, 2025	$368.97	$382.41	$367.88	$378.66	577,455
Jul 14, 2025 – Jul 18, 2025	$374.80	$388.35	$373.42	$383.60	466,869
Jul 21, 2025 – Jul 25, 2025	$385.48	$391.31	$345.43	$354.43	937,792
Jul 28, 2025 – Aug 1, 2025	$358.49	$376.68	$354.43	$363.83	654,405
Aug 4, 2025 – Aug 8, 2025	$367.09	$383.60	$365.90	$380.34	562,753
Aug 11, 2025 – Aug 15, 2025	$378.96	$387.76	$371.05	$383.90	397,102
Aug 18, 2025 – Aug 22, 2025	$383.10	$383.89	$373.31	$377.17	426,622
Aug 25, 2025 – Aug 29, 2025	$375.39	$383.60	$372.92	$376.68	435,220
Sep 1, 2025 – Sep 5, 2025	$378.46	$384.69	$357.70	$357.70	473,713
Sep 8, 2025 – Sep 12, 2025	$359.87	$361.16	$351.27	$356.31	575,552
Sep 15, 2025 – Sep 19, 2025	$357.20	$359.38	$350.38	$355.03	630,874
Sep 22, 2025 – Sep 26, 2025	$355.92	$369.27	$353.25	$369.17	561,549
Sep 29, 2025 – Oct 3, 2025	$371.14	$393.29	$367.09	$388.05	662,280
Oct 6, 2025 – Oct 10, 2025	$388.05	$394.97	$377.27	$380.63	444,661
Oct 13, 2025 – Oct 17, 2025	$383.20	$386.46	$356.01	$359.77	617,353
Oct 20, 2025 – Oct 24, 2025	$364.52	$388.55	$360.96	$384.69	772,995
Oct 27, 2025 – Oct 31, 2025	$385.38	$385.38	$367.88	$373.81	478,824
Nov 3, 2025 – Nov 7, 2025	$375.30	$376.68	$354.34	$356.02	616,603
Nov 10, 2025 – Nov 14, 2025	$362.84	$367.29	$348.11	$354.93	641,230
Nov 17, 2025 – Nov 21, 2025	$355.92	$359.09	$341.29	$344.65	570,858
Nov 24, 2025 – Nov 28, 2025	$346.03	$352.46	$341.19	$348.30	723,260
Dec 1, 2025 – Dec 5, 2025	$345.73	$355.82	$334.17	$346.33	569,131
Dec 8, 2025 – Dec 12, 2025	$348.50	$355.42	$341.58	$348.60	477,650
Dec 15, 2025 – Dec 19, 2025	$348.80	$357.40	$343.96	$356.61	619,684
Dec 22, 2025 – Dec 23, 2025	$355.13	$355.13	$349.69	$349.89	182,628
Dec 29, 2025 – Jan 2, 2026	$348.21	$367.78	$345.05	$366.20	237,262
Jan 5, 2026 – Jan 9, 2026	$370.75	$392.50	$367.49	$380.04	670,570
Jan 12, 2026 – Jan 16, 2026	$378.66	$385.97	$376.48	$381.13	620,453
Jan 19, 2026 – Jan 23, 2026	$380.64	$382.90	$369.36	$373.71	630,918
Jan 26, 2026 – Jan 30, 2026	$374.31	$376.48	$361.95	$370.25	590,925
Feb 2, 2026 – Feb 6, 2026	$366.70	$387.65	$365.11	$376.19	483,752
Feb 9, 2026 – Feb 13, 2026	$376.98	$395.47	$372.63	$389.93	571,041
Feb 16, 2026 – Feb 20, 2026	$388.54	$400.21	$382.11	$397.44	562,732
Feb 23, 2026 – Feb 27, 2026	$391.61	$395.96	$354.73	$361.26	1,870,792
Mar 2, 2026 – Mar 6, 2026	$347.12	$360.76	$337.82	$347.02	904,306
Mar 9, 2026 – Mar 13, 2026	$341.18	$351.28	$328.13	$329.82	804,148
Mar 16, 2026 – Mar 20, 2026	$329.23	$335.46	$301.83	$303.02	1,087,829
Mar 23, 2026 – Mar 27, 2026	$298.77	$317.36	$289.87	$293.53	940,385
Mar 30, 2026 – Apr 2, 2026	$292.35	$319.64	$290.56	$312.71	882,435
Apr 6, 2026 – Apr 10, 2026	$317.95	$335.75	$306.19	$323.98	611,822
Apr 13, 2026 – Apr 17, 2026	$318.06	$349.09	$315.09	$342.17	925,872
Apr 20, 2026 – Apr 24, 2026	$335.64	$336.63	$283.84	$288.49	1,180,832
Apr 27, 2026 – Apr 30, 2026	$288.59	$290.87	$273.47	$288.00	943,840
May 4, 2026 – May 8, 2026	$288.69	$322.40	$277.91	$305.00	1,567,787
May 11, 2026 – May 15, 2026	$300.20	$303.60	$273.10	$273.10	855,862
May 18, 2026 – May 22, 2026	$267.40	$296.70	$265.20	$296.00	984,388
May 25, 2026 – May 29, 2026	$308.70	$322.40	$302.30	$313.30	1,198,825
Jun 1, 2026 – Jun 5, 2026	$311.50	$313.00	$290.80	$301.80	640,394
Jun 8, 2026 – Jun 12, 2026	$292.00	$321.90	$289.80	$312.00	957,075
Jun 15, 2026 – Jun 19, 2026	$327.60	$343.20	$323.90	$332.80	1,308,474
Jun 22, 2026 – Jun 26, 2026	$333.70	$367.80	$331.90	$358.40	1,001,893
Jun 29, 2026 – Jul 3, 2026	$357.30	$382.50	$353.20	$378.60	977,810
Jul 6, 2026 – Jul 10, 2026	$378.60	$382.00	$348.40	$362.10	864,239
Jul 13, 2026 – Jul 17, 2026	$357.80	$359.20	$337.90	$341.70	532,937
Jul 20, 2026 – Jul 24, 2026	$339.90	$346.00	$332.10	$342.60	582,244
Jul 27, 2026 – Jul 31, 2026	$351.10	$371.90	$345.70	$361.80	917,094
Aug 3, 2026 – Aug 7, 2026	$368.00	$383.80	$363.60	$370.80	703,349
Aug 10, 2026 – Aug 14, 2026	$368.70	$385.50	$366.90	$382.70	454,114
Aug 17, 2026 – Aug 21, 2026	$382.20	$385.40	$351.50	$352.40	518,329
Aug 24, 2026 – Aug 28, 2026	$356.10	$369.80	$352.40	$359.60	550,240
Aug 31, 2026 – Sep 4, 2026	$355.20	$357.10	$337.30	$347.60	676,862
Sep 7, 2026 – Sep 7, 2026	$346.70	$358.80	$345.60	$351.60	77,887

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for MTU Aero Engines AG (MTX.DE) 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 MTU Aero Engines AG

MTU Aero Engines AG, together with its subsidiaries, develops, manufactures, markets, and maintains commercial and military engines, and aero derivative industrial gas turbines in Germany, other European countries, North America, Asia, and internationally. It operates through two segments, Commercial and Military Engine Business; and Commercial Maintenance Business. The company offers commercial aircraft engines for wide body jets, narrow body and regional jets, and business jets; military aircraft engines for fighter aircraft, helicopters, and transport aircraft; and industrial gas turbines. It also maintains, repairs, and overhauls commercial and military engines; and manufactures and markets various brush seals. The company was formerly known as MTU Aero Engines Holding AG and changed its name to MTU Aero Engines AG in May 2013. MTU Aero Engines AG was founded in 1913 and is headquartered in Munich, Germany.

CEO: Johannes Bussmann
Employees: 12.89K
Beta: 0.89

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