US · C

Citigroup Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Diversified
Headquarters: New York, NY, US
Website: citigroup.com

Price · as of 2026-09-18

$131.82

Market cap 228B

Price history

Weekly OHLC price history for C, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$214.81	$214.81	$191.16	$208.54	9,085,614
Jan 10, 2000 – Jan 14, 2000	$212.16	$226.16	$204.19	$223.99	6,456,226
Jan 17, 2000 – Jan 21, 2000	$224.23	$232.19	$215.78	$217.95	6,433,266
Jan 24, 2000 – Jan 28, 2000	$220.12	$229.78	$210.95	$216.75	6,675,707
Jan 31, 2000 – Feb 4, 2000	$218.68	$226.40	$209.84	$212.02	7,243,307
Feb 7, 2000 – Feb 11, 2000	$214.20	$217.59	$204.76	$209.12	6,280,641
Feb 14, 2000 – Feb 18, 2000	$210.09	$212.75	$193.39	$199.19	6,793,866
Feb 21, 2000 – Feb 25, 2000	$198.95	$202.83	$182.49	$185.88	8,544,386
Feb 28, 2000 – Mar 3, 2000	$191.69	$208.39	$189.76	$206.94	10,457,560
Mar 6, 2000 – Mar 10, 2000	$209.12	$210.09	$187.82	$189.76	6,302,281
Mar 13, 2000 – Mar 17, 2000	$185.64	$223.64	$184.91	$220.74	10,893,854
Mar 20, 2000 – Mar 24, 2000	$217.35	$241.55	$214.20	$234.53	8,950,400
Mar 27, 2000 – Mar 31, 2000	$234.53	$239.61	$225.82	$231.87	6,179,587
Apr 3, 2000 – Apr 7, 2000	$232.35	$244.70	$216.86	$228.48	7,047,027
Apr 10, 2000 – Apr 14, 2000	$228.48	$253.41	$220.98	$224.61	8,830,880
Apr 17, 2000 – Apr 20, 2000	$221.70	$243.97	$219.77	$237.19	6,907,707
Apr 24, 2000 – Apr 28, 2000	$234.77	$249.78	$228.82	$229.07	5,696,173
May 1, 2000 – May 5, 2000	$233.68	$243.14	$224.94	$231.25	4,964,520
May 8, 2000 – May 12, 2000	$230.28	$236.59	$218.88	$233.68	5,486,507
May 15, 2000 – May 19, 2000	$234.16	$246.05	$232.71	$236.59	5,418,227
May 22, 2000 – May 26, 2000	$238.29	$245.57	$221.55	$226.16	6,343,254
May 29, 2000 – Jun 2, 2000	$231.01	$259.64	$230.04	$258.67	4,917,374
Jun 5, 2000 – Jun 9, 2000	$255.52	$258.43	$247.51	$248.48	4,713,799
Jun 12, 2000 – Jun 16, 2000	$250.18	$262.55	$239.99	$243.38	6,061,921
Jun 19, 2000 – Jun 23, 2000	$244.60	$252.85	$234.65	$240.23	4,491,906
Jun 26, 2000 – Jun 30, 2000	$243.14	$252.61	$232.95	$233.92	5,231,773
Jul 3, 2000 – Jul 7, 2000	$235.62	$253.82	$235.13	$253.09	3,665,359
Jul 10, 2000 – Jul 14, 2000	$253.33	$264.98	$252.36	$264.01	4,271,333
Jul 17, 2000 – Jul 21, 2000	$264.01	$279.54	$253.58	$275.17	5,474,999
Jul 24, 2000 – Jul 28, 2000	$274.20	$277.84	$262.55	$266.68	4,257,347
Jul 31, 2000 – Aug 4, 2000	$266.68	$286.60	$261.58	$286.11	5,092,545
Aug 7, 2000 – Aug 11, 2000	$285.63	$289.76	$276.14	$281.98	4,406,506
Aug 14, 2000 – Aug 18, 2000	$286.11	$293.17	$280.27	$291.10	3,823,933
Aug 21, 2000 – Aug 25, 2000	$291.95	$304.85	$284.84	$295.60	4,865,200
Aug 28, 2000 – Sep 1, 2000	$295.85	$306.87	$294.87	$298.44	3,756,660
Sep 4, 2000 – Sep 8, 2000	$299.41	$304.93	$278.00	$293.25	7,424,250
Sep 11, 2000 – Sep 15, 2000	$293.25	$296.49	$283.84	$285.79	5,236,720
Sep 18, 2000 – Sep 22, 2000	$281.25	$283.19	$266.00	$273.79	5,566,020
Sep 25, 2000 – Sep 29, 2000	$276.71	$285.14	$265.35	$280.60	5,355,310
Oct 2, 2000 – Oct 6, 2000	$280.60	$296.49	$272.81	$277.68	6,588,470
Oct 9, 2000 – Oct 13, 2000	$277.35	$278.65	$233.56	$258.54	9,023,870
Oct 16, 2000 – Oct 20, 2000	$256.27	$273.79	$230.97	$264.38	7,020,670
Oct 23, 2000 – Oct 27, 2000	$265.35	$277.03	$246.54	$260.81	5,751,180
Oct 30, 2000 – Nov 3, 2000	$261.14	$282.01	$260.81	$280.71	5,452,610
Nov 6, 2000 – Nov 10, 2000	$284.94	$290.47	$268.02	$268.02	5,095,220
Nov 13, 2000 – Nov 17, 2000	$261.52	$274.86	$253.06	$265.99	5,969,440
Nov 20, 2000 – Nov 24, 2000	$267.70	$269.65	$242.00	$246.23	4,838,700
Nov 27, 2000 – Dec 1, 2000	$250.46	$266.72	$244.93	$254.69	6,999,660
Dec 4, 2000 – Dec 8, 2000	$252.09	$273.55	$243.30	$268.02	8,065,270
Dec 11, 2000 – Dec 15, 2000	$272.90	$279.41	$250.13	$250.13	7,662,640
Dec 18, 2000 – Dec 22, 2000	$256.31	$265.42	$245.91	$260.54	8,368,530
Dec 25, 2000 – Dec 29, 2000	$265.10	$271.60	$259.24	$265.75	3,535,220
Jan 1, 2001 – Jan 5, 2001	$269.33	$298.60	$260.54	$279.41	9,842,420
Jan 8, 2001 – Jan 12, 2001	$279.08	$287.87	$269.98	$276.48	6,805,380
Jan 15, 2001 – Jan 19, 2001	$273.55	$285.91	$270.63	$282.99	5,454,120
Jan 22, 2001 – Jan 26, 2001	$284.61	$294.70	$275.83	$287.22	6,818,540
Jan 29, 2001 – Feb 2, 2001	$289.88	$296.60	$286.96	$289.36	5,614,080
Feb 5, 2001 – Feb 9, 2001	$293.22	$294.78	$279.13	$282.00	4,902,230
Feb 12, 2001 – Feb 16, 2001	$282.00	$291.97	$278.45	$281.74	5,053,910
Feb 19, 2001 – Feb 23, 2001	$281.79	$283.25	$237.39	$251.48	7,162,540
Feb 26, 2001 – Mar 2, 2001	$253.04	$269.74	$246.57	$250.44	7,284,630
Mar 5, 2001 – Mar 9, 2001	$252.52	$268.70	$247.67	$256.33	5,621,330
Mar 12, 2001 – Mar 16, 2001	$249.13	$252.47	$230.09	$237.39	10,097,500
Mar 19, 2001 – Mar 23, 2001	$240.26	$244.96	$203.48	$223.57	10,117,290
Mar 26, 2001 – Mar 30, 2001	$227.48	$242.61	$224.97	$234.68	7,747,410
Apr 2, 2001 – Apr 6, 2001	$232.44	$241.31	$216.00	$223.04	8,453,850
Apr 9, 2001 – Apr 12, 2001	$226.70	$247.83	$222.78	$246.78	5,082,890
Apr 16, 2001 – Apr 20, 2001	$249.91	$273.86	$241.04	$257.84	7,358,040
Apr 23, 2001 – Apr 27, 2001	$258.00	$266.09	$250.70	$265.62	5,160,270
Apr 30, 2001 – May 4, 2001	$268.59	$268.59	$255.29	$265.68	5,211,930
May 7, 2001 – May 11, 2001	$261.86	$266.09	$255.89	$257.72	4,284,740
May 14, 2001 – May 18, 2001	$257.72	$272.84	$256.89	$266.09	6,287,090
May 21, 2001 – May 25, 2001	$265.52	$277.29	$264.21	$271.33	5,500,130
May 28, 2001 – Jun 1, 2001	$273.89	$274.41	$264.32	$271.01	4,274,380
Jun 4, 2001 – Jun 8, 2001	$272.84	$277.08	$262.95	$266.56	4,771,910
Jun 11, 2001 – Jun 15, 2001	$264.73	$267.61	$249.82	$257.93	5,666,730
Jun 18, 2001 – Jun 22, 2001	$260.02	$281.21	$255.68	$279.38	6,317,300
Jun 25, 2001 – Jun 29, 2001	$279.91	$280.95	$268.61	$276.45	5,583,170
Jul 2, 2001 – Jul 6, 2001	$277.03	$281.11	$264.73	$265.73	3,284,800
Jul 9, 2001 – Jul 13, 2001	$266.04	$268.08	$247.47	$255.63	7,193,690
Jul 16, 2001 – Jul 20, 2001	$261.59	$266.83	$255.68	$264.52	6,310,780
Jul 23, 2001 – Jul 27, 2001	$264.58	$266.51	$254.01	$261.86	5,153,030
Jul 30, 2001 – Aug 3, 2001	$261.07	$269.98	$259.03	$268.35	4,167,750
Aug 6, 2001 – Aug 10, 2001	$269.25	$269.77	$253.76	$260.53	4,098,830
Aug 13, 2001 – Aug 17, 2001	$260.85	$262.00	$242.37	$244.58	5,175,960
Aug 20, 2001 – Aug 24, 2001	$245.00	$255.86	$244.16	$253.50	5,734,470
Aug 27, 2001 – Aug 31, 2001	$254.29	$255.08	$233.56	$240.38	5,579,260
Sep 3, 2001 – Sep 7, 2001	$242.74	$248.25	$223.06	$227.89	6,024,190
Sep 10, 2001 – Sep 10, 2001	$223.06	$226.73	$220.49	$222.80	1,942,640
Sep 17, 2001 – Sep 21, 2001	$200.75	$212.62	$181.12	$190.83	12,744,420
Sep 24, 2001 – Sep 28, 2001	$199.44	$215.71	$198.18	$212.56	8,493,130
Oct 1, 2001 – Oct 5, 2001	$214.03	$234.08	$212.56	$226.21	9,640,820
Oct 8, 2001 – Oct 12, 2001	$226.26	$241.43	$220.54	$236.50	7,580,450
Oct 15, 2001 – Oct 19, 2001	$235.92	$250.35	$230.99	$240.64	7,322,040
Oct 22, 2001 – Oct 26, 2001	$239.85	$255.86	$239.70	$254.97	6,567,950
Oct 29, 2001 – Nov 2, 2001	$253.55	$253.55	$235.34	$247.18	6,147,040
Nov 5, 2001 – Nov 9, 2001	$249.92	$260.19	$245.18	$254.40	6,079,940
Nov 12, 2001 – Nov 16, 2001	$251.76	$267.30	$247.02	$257.03	6,869,290
Nov 19, 2001 – Nov 23, 2001	$259.77	$264.30	$255.98	$263.03	2,914,110
Nov 26, 2001 – Nov 30, 2001	$263.77	$268.56	$247.55	$252.29	7,377,310
Dec 3, 2001 – Dec 7, 2001	$252.82	$263.19	$245.18	$259.19	5,615,190
Dec 10, 2001 – Dec 14, 2001	$256.77	$258.61	$242.28	$245.92	6,387,770
Dec 17, 2001 – Dec 21, 2001	$247.23	$265.98	$243.86	$264.14	8,456,350
Dec 24, 2001 – Dec 28, 2001	$263.35	$272.83	$262.93	$269.62	2,754,950
Dec 31, 2001 – Jan 4, 2002	$266.51	$273.88	$262.87	$273.88	4,385,660
Jan 7, 2002 – Jan 11, 2002	$273.83	$274.94	$258.03	$258.45	6,112,860
Jan 14, 2002 – Jan 18, 2002	$258.45	$265.03	$255.45	$263.14	6,185,300
Jan 21, 2002 – Jan 25, 2002	$265.98	$266.30	$256.50	$261.35	4,343,300
Jan 28, 2002 – Feb 1, 2002	$262.66	$263.82	$238.12	$245.69	8,527,910
Feb 4, 2002 – Feb 8, 2002	$243.10	$243.15	$228.04	$240.40	8,883,880
Feb 11, 2002 – Feb 15, 2002	$240.46	$243.89	$232.48	$233.22	6,701,770
Feb 18, 2002 – Feb 22, 2002	$228.57	$232.90	$219.32	$224.07	8,052,290
Feb 25, 2002 – Mar 1, 2002	$226.98	$242.99	$225.82	$242.04	8,590,940
Mar 4, 2002 – Mar 8, 2002	$245.21	$263.18	$244.53	$258.27	7,798,630
Mar 11, 2002 – Mar 15, 2002	$257.10	$262.65	$251.82	$262.60	6,540,270
Mar 18, 2002 – Mar 22, 2002	$264.24	$266.62	$256.58	$263.39	5,298,790
Mar 25, 2002 – Mar 28, 2002	$261.86	$266.83	$256.63	$261.70	4,686,390
Apr 1, 2002 – Apr 5, 2002	$259.75	$263.18	$254.46	$257.21	4,884,300
Apr 8, 2002 – Apr 12, 2002	$253.67	$259.80	$245.74	$248.91	5,703,020
Apr 15, 2002 – Apr 19, 2002	$248.12	$256.26	$239.35	$245.90	7,013,000
Apr 22, 2002 – Apr 26, 2002	$243.89	$243.95	$227.51	$227.51	7,142,390
Apr 29, 2002 – May 3, 2002	$228.04	$238.53	$225.92	$235.03	6,514,060
May 6, 2002 – May 10, 2002	$235.34	$239.11	$223.35	$229.77	6,340,390
May 13, 2002 – May 17, 2002	$228.71	$249.88	$227.12	$248.24	6,382,650
May 20, 2002 – May 24, 2002	$247.28	$247.28	$236.09	$237.84	5,398,690
May 27, 2002 – May 31, 2002	$240.12	$240.17	$226.16	$229.14	5,003,760
Jun 3, 2002 – Jun 7, 2002	$230.57	$232.11	$212.00	$217.57	8,203,720
Jun 10, 2002 – Jun 14, 2002	$217.57	$224.25	$203.50	$213.32	7,219,680
Jun 17, 2002 – Jun 21, 2002	$217.30	$228.98	$209.87	$211.20	8,623,910
Jun 24, 2002 – Jun 28, 2002	$209.61	$215.18	$191.03	$205.63	12,986,400
Jul 1, 2002 – Jul 5, 2002	$206.69	$210.93	$191.30	$209.87	6,142,220
Jul 8, 2002 – Jul 12, 2002	$206.95	$210.08	$186.26	$192.89	9,474,450
Jul 15, 2002 – Jul 19, 2002	$191.35	$201.65	$185.73	$191.03	12,727,270
Jul 22, 2002 – Jul 26, 2002	$177.77	$185.99	$129.90	$163.12	35,323,430
Jul 29, 2002 – Aug 2, 2002	$170.87	$180.69	$160.43	$164.75	13,894,760
Aug 5, 2002 – Aug 9, 2002	$159.79	$184.76	$152.59	$183.05	11,654,690
Aug 12, 2002 – Aug 16, 2002	$180.06	$192.33	$174.41	$186.20	10,238,720
Aug 19, 2002 – Aug 23, 2002	$186.25	$204.25	$186.25	$194.52	8,775,280
Aug 26, 2002 – Aug 30, 2002	$194.46	$198.53	$183.76	$187.37	7,483,100
Sep 2, 2002 – Sep 6, 2002	$177.30	$178.79	$163.91	$173.24	10,374,440
Sep 9, 2002 – Sep 13, 2002	$170.83	$181.93	$165.23	$168.09	8,851,050
Sep 16, 2002 – Sep 20, 2002	$168.15	$175.93	$152.18	$153.50	12,153,840
Sep 23, 2002 – Sep 27, 2002	$153.56	$174.50	$149.61	$166.03	12,704,340
Sep 30, 2002 – Oct 4, 2002	$166.09	$177.93	$143.49	$160.08	12,109,390
Oct 7, 2002 – Oct 11, 2002	$160.14	$177.19	$151.04	$173.92	12,146,860
Oct 14, 2002 – Oct 18, 2002	$172.61	$205.91	$169.63	$200.13	14,310,420
Oct 21, 2002 – Oct 25, 2002	$197.04	$205.39	$191.09	$204.25	10,038,710
Oct 28, 2002 – Nov 1, 2002	$211.97	$216.45	$201.73	$216.45	10,711,770
Nov 4, 2002 – Nov 8, 2002	$220.54	$226.23	$208.29	$211.97	9,174,600
Nov 11, 2002 – Nov 15, 2002	$211.97	$213.23	$197.14	$212.14	9,010,690
Nov 18, 2002 – Nov 22, 2002	$214.15	$225.13	$205.24	$221.57	8,817,990
Nov 25, 2002 – Nov 29, 2002	$223.64	$227.09	$212.72	$223.53	5,426,920
Dec 2, 2002 – Dec 6, 2002	$223.58	$226.97	$209.84	$215.94	6,981,210
Dec 9, 2002 – Dec 13, 2002	$212.14	$213.58	$205.53	$206.97	6,315,780
Dec 16, 2002 – Dec 20, 2002	$208.98	$219.33	$208.58	$219.27	8,637,010
Dec 23, 2002 – Dec 27, 2002	$216.45	$218.52	$200.36	$202.20	4,733,300
Dec 30, 2002 – Jan 3, 2003	$202.25	$209.27	$198.92	$207.60	5,705,520
Jan 6, 2003 – Jan 10, 2003	$208.98	$216.22	$208.52	$215.36	7,644,490
Jan 13, 2003 – Jan 17, 2003	$217.32	$223.64	$209.73	$211.57	6,745,830
Jan 20, 2003 – Jan 24, 2003	$214.67	$214.67	$204.09	$205.76	6,952,670
Jan 27, 2003 – Jan 31, 2003	$203.23	$206.68	$194.55	$198.60	8,824,140
Feb 3, 2003 – Feb 7, 2003	$198.77	$202.41	$187.44	$190.27	7,830,010
Feb 10, 2003 – Feb 14, 2003	$190.50	$193.16	$179.52	$188.13	8,422,340
Feb 17, 2003 – Feb 21, 2003	$192.24	$195.13	$187.04	$191.95	4,565,740
Feb 24, 2003 – Feb 28, 2003	$192.01	$195.01	$181.89	$192.76	7,083,250
Mar 3, 2003 – Mar 7, 2003	$195.71	$197.04	$185.07	$191.72	6,600,090
Mar 10, 2003 – Mar 14, 2003	$188.48	$196.34	$174.89	$195.13	8,772,840
Mar 17, 2003 – Mar 21, 2003	$193.40	$215.08	$192.30	$215.08	10,133,250
Mar 24, 2003 – Mar 28, 2003	$211.49	$211.55	$193.68	$204.96	6,591,450
Mar 31, 2003 – Apr 4, 2003	$200.04	$216.81	$199.18	$215.25	7,800,480
Apr 7, 2003 – Apr 11, 2003	$222.19	$224.67	$212.76	$215.94	7,610,120
Apr 14, 2003 – Apr 17, 2003	$218.78	$228.37	$216.81	$225.71	7,025,730
Apr 21, 2003 – Apr 25, 2003	$229.01	$233.58	$221.32	$222.30	7,194,330
Apr 28, 2003 – May 2, 2003	$224.62	$231.64	$221.55	$230.71	7,812,280
May 5, 2003 – May 9, 2003	$230.76	$233.61	$224.66	$226.93	7,593,780
May 12, 2003 – May 16, 2003	$223.33	$230.42	$223.33	$227.51	6,175,040
May 19, 2003 – May 23, 2003	$224.72	$228.09	$221.35	$227.16	5,772,420
May 26, 2003 – May 30, 2003	$227.16	$241.98	$223.79	$238.38	7,653,170
Jun 2, 2003 – Jun 6, 2003	$241.05	$258.54	$236.52	$253.89	7,567,050
Jun 9, 2003 – Jun 13, 2003	$250.99	$258.25	$246.63	$256.28	5,689,720
Jun 16, 2003 – Jun 20, 2003	$258.25	$265.69	$249.19	$255.99	7,470,510
Jun 23, 2003 – Jun 27, 2003	$255.40	$260.05	$245.47	$249.94	5,800,400
Jun 30, 2003 – Jul 3, 2003	$249.88	$259.88	$246.11	$255.00	4,790,800
Jul 7, 2003 – Jul 11, 2003	$257.15	$269.99	$257.15	$268.19	6,366,810
Jul 14, 2003 – Jul 18, 2003	$273.13	$279.81	$259.18	$265.81	9,478,350
Jul 21, 2003 – Jul 25, 2003	$265.81	$267.20	$259.24	$265.75	5,743,060
Jul 28, 2003 – Aug 1, 2003	$264.41	$267.96	$253.71	$254.47	6,774,280
Aug 4, 2003 – Aug 8, 2003	$255.46	$261.20	$248.79	$260.03	6,375,590
Aug 11, 2003 – Aug 15, 2003	$260.68	$266.94	$257.69	$262.96	4,623,930
Aug 18, 2003 – Aug 22, 2003	$265.24	$265.24	$251.83	$252.42	6,321,760
Aug 25, 2003 – Aug 29, 2003	$250.95	$254.29	$249.20	$253.88	5,767,260
Sep 1, 2003 – Sep 5, 2003	$253.88	$263.25	$253.30	$259.68	4,730,820
Sep 8, 2003 – Sep 12, 2003	$259.39	$263.55	$256.11	$259.45	5,228,660
Sep 15, 2003 – Sep 19, 2003	$259.45	$275.20	$256.69	$275.20	7,417,480
Sep 22, 2003 – Sep 26, 2003	$270.57	$278.07	$265.30	$265.65	6,485,630
Sep 29, 2003 – Oct 3, 2003	$265.71	$280.53	$265.30	$275.90	7,128,150
Oct 6, 2003 – Oct 10, 2003	$276.14	$282.87	$274.38	$280.53	5,142,150
Oct 13, 2003 – Oct 17, 2003	$283.69	$287.85	$280.06	$283.34	5,622,580
Oct 20, 2003 – Oct 24, 2003	$277.60	$284.69	$274.09	$278.77	7,043,290
Oct 27, 2003 – Oct 31, 2003	$279.83	$281.84	$273.15	$279.66	6,305,790
Nov 3, 2003 – Nov 7, 2003	$280.84	$288.98	$280.31	$281.72	6,276,860
Nov 10, 2003 – Nov 14, 2003	$281.72	$284.20	$272.93	$273.93	6,165,820
Nov 17, 2003 – Nov 21, 2003	$271.46	$275.53	$264.55	$273.40	6,474,760
Nov 24, 2003 – Nov 28, 2003	$274.64	$279.42	$274.35	$277.47	3,579,450
Dec 1, 2003 – Dec 5, 2003	$279.72	$281.49	$271.40	$274.82	5,343,070
Dec 8, 2003 – Dec 12, 2003	$274.41	$282.61	$274.05	$280.54	5,042,540
Dec 15, 2003 – Dec 19, 2003	$286.09	$286.09	$277.12	$284.79	5,873,520
Dec 22, 2003 – Dec 26, 2003	$284.08	$286.97	$281.84	$282.37	2,546,150
Dec 29, 2003 – Jan 2, 2004	$283.14	$290.57	$282.90	$289.10	3,926,070
Jan 5, 2004 – Jan 9, 2004	$291.93	$297.12	$291.16	$294.35	6,215,460
Jan 12, 2004 – Jan 16, 2004	$293.29	$298.07	$289.51	$292.05	6,357,210
Jan 19, 2004 – Jan 23, 2004	$295.00	$300.60	$289.69	$296.89	6,234,530
Jan 26, 2004 – Jan 30, 2004	$295.00	$301.55	$289.69	$294.32	6,797,900
Feb 2, 2004 – Feb 6, 2004	$294.44	$296.82	$285.46	$293.31	5,776,510
Feb 9, 2004 – Feb 13, 2004	$293.31	$297.24	$289.21	$294.38	5,920,630
Feb 16, 2004 – Feb 20, 2004	$296.16	$298.25	$288.73	$290.81	4,707,550
Feb 23, 2004 – Feb 27, 2004	$292.36	$299.56	$290.57	$298.96	5,521,370
Mar 1, 2004 – Mar 5, 2004	$300.98	$302.77	$293.25	$297.41	7,477,490
Mar 8, 2004 – Mar 12, 2004	$298.31	$300.03	$289.09	$293.31	6,137,360
Mar 15, 2004 – Mar 19, 2004	$295.63	$306.16	$290.75	$299.44	8,440,420
Mar 22, 2004 – Mar 26, 2004	$297.77	$299.85	$293.79	$297.77	6,088,120
Mar 29, 2004 – Apr 2, 2004	$301.28	$314.55	$301.28	$308.12	7,656,390
Apr 5, 2004 – Apr 8, 2004	$308.95	$311.81	$305.27	$306.51	3,632,820
Apr 12, 2004 – Apr 16, 2004	$308.83	$310.08	$294.14	$298.01	8,111,360
Apr 19, 2004 – Apr 23, 2004	$297.41	$298.48	$290.69	$292.54	6,146,360
Apr 26, 2004 – Apr 30, 2004	$292.36	$294.26	$287.00	$288.44	6,888,420
May 3, 2004 – May 7, 2004	$288.50	$294.97	$278.72	$280.22	7,333,880
May 10, 2004 – May 14, 2004	$274.40	$280.10	$268.88	$273.80	8,660,990
May 17, 2004 – May 21, 2004	$270.02	$275.54	$268.88	$271.94	7,481,540
May 24, 2004 – May 28, 2004	$274.46	$281.72	$270.92	$278.48	5,373,830
May 31, 2004 – Jun 4, 2004	$278.66	$284.90	$276.26	$279.20	4,485,720
Jun 7, 2004 – Jun 10, 2004	$281.54	$285.50	$280.88	$284.00	3,685,320
Jun 14, 2004 – Jun 18, 2004	$281.66	$285.44	$279.02	$284.90	5,167,260
Jun 21, 2004 – Jun 25, 2004	$284.42	$285.62	$279.20	$280.70	5,539,460
Jun 28, 2004 – Jul 2, 2004	$281.90	$282.50	$273.92	$274.46	6,418,290
Jul 5, 2004 – Jul 9, 2004	$273.92	$274.70	$269.54	$270.08	4,478,550
Jul 12, 2004 – Jul 16, 2004	$269.90	$273.62	$261.39	$261.63	8,518,120
Jul 19, 2004 – Jul 23, 2004	$262.70	$268.52	$261.68	$265.76	7,222,040
Jul 26, 2004 – Jul 30, 2004	$265.88	$269.35	$261.20	$266.86	6,722,290
Aug 2, 2004 – Aug 6, 2004	$261.30	$270.80	$260.21	$261.42	6,088,860
Aug 9, 2004 – Aug 13, 2004	$261.78	$269.53	$261.78	$266.38	4,609,720
Aug 16, 2004 – Aug 20, 2004	$266.44	$278.67	$266.38	$278.12	4,823,930
Aug 23, 2004 – Aug 27, 2004	$277.82	$283.33	$275.28	$282.78	4,455,820
Aug 30, 2004 – Sep 3, 2004	$282.78	$286.54	$279.45	$283.51	4,199,940
Sep 6, 2004 – Sep 10, 2004	$285.39	$287.26	$282.66	$285.93	3,846,560
Sep 13, 2004 – Sep 17, 2004	$285.75	$287.32	$283.02	$284.17	5,024,060
Sep 20, 2004 – Sep 24, 2004	$278.79	$279.94	$264.02	$267.23	9,914,240
Sep 27, 2004 – Oct 1, 2004	$266.50	$271.83	$263.53	$271.58	8,041,540
Oct 4, 2004 – Oct 8, 2004	$272.37	$273.46	$267.71	$269.71	6,113,430
Oct 11, 2004 – Oct 15, 2004	$270.01	$273.04	$261.84	$265.96	6,901,630
Oct 18, 2004 – Oct 22, 2004	$264.02	$269.95	$257.24	$257.60	7,418,170
Oct 25, 2004 – Oct 29, 2004	$257.54	$272.19	$254.82	$271.03	7,901,610
Nov 1, 2004 – Nov 5, 2004	$271.51	$283.85	$270.05	$281.78	7,581,900
Nov 8, 2004 – Nov 12, 2004	$281.78	$287.64	$280.07	$287.52	5,971,700
Nov 15, 2004 – Nov 19, 2004	$287.09	$287.70	$275.06	$275.79	9,066,910
Nov 22, 2004 – Nov 26, 2004	$276.40	$278.54	$274.51	$277.44	4,627,770
Nov 29, 2004 – Dec 3, 2004	$277.50	$282.20	$272.43	$278.84	7,450,860
Dec 6, 2004 – Dec 10, 2004	$278.90	$283.97	$278.23	$280.43	6,628,900
Dec 13, 2004 – Dec 17, 2004	$282.45	$289.72	$281.10	$284.77	7,936,510
Dec 20, 2004 – Dec 23, 2004	$286.30	$299.67	$285.07	$297.78	6,145,830
Dec 27, 2004 – Dec 31, 2004	$299.31	$299.67	$292.95	$294.30	3,808,360
Jan 3, 2005 – Jan 7, 2005	$299.31	$300.77	$291.37	$297.17	8,038,140
Jan 10, 2005 – Jan 14, 2005	$296.31	$297.72	$289.84	$290.21	7,291,930
Jan 17, 2005 – Jan 21, 2005	$289.53	$296.25	$288.62	$292.77	6,456,740
Jan 24, 2005 – Jan 28, 2005	$294.91	$297.90	$293.81	$295.52	7,273,980
Jan 31, 2005 – Feb 4, 2005	$299.31	$306.85	$298.82	$306.79	8,312,090
Feb 7, 2005 – Feb 11, 2005	$306.67	$308.08	$301.06	$304.45	5,477,930
Feb 14, 2005 – Feb 18, 2005	$304.51	$305.25	$298.04	$299.33	5,795,080
Feb 21, 2005 – Feb 25, 2005	$297.67	$299.82	$295.20	$297.54	6,262,080
Feb 28, 2005 – Mar 4, 2005	$297.36	$300.01	$293.35	$298.28	6,877,850
Mar 7, 2005 – Mar 11, 2005	$299.15	$300.01	$292.55	$294.52	5,684,120
Mar 14, 2005 – Mar 18, 2005	$294.52	$298.59	$283.80	$288.73	7,896,500
Mar 21, 2005 – Mar 24, 2005	$286.39	$286.39	$271.47	$274.37	12,431,290
Mar 28, 2005 – Apr 1, 2005	$276.41	$281.64	$272.77	$274.99	7,423,780
Apr 4, 2005 – Apr 8, 2005	$275.05	$282.14	$269.93	$279.79	6,607,510
Apr 11, 2005 – Apr 15, 2005	$281.46	$287.25	$278.44	$281.95	8,288,610
Apr 18, 2005 – Apr 22, 2005	$283.49	$288.48	$281.40	$285.46	8,258,030
Apr 25, 2005 – Apr 29, 2005	$286.27	$292.27	$284.61	$292.14	6,995,890
May 2, 2005 – May 6, 2005	$292.14	$293.76	$287.10	$289.84	6,453,660
May 9, 2005 – May 13, 2005	$289.71	$292.39	$284.68	$285.61	5,462,510
May 16, 2005 – May 20, 2005	$286.04	$299.48	$286.04	$297.37	6,139,370
May 23, 2005 – May 27, 2005	$295.81	$298.42	$292.70	$294.13	5,368,850
May 30, 2005 – Jun 3, 2005	$294.19	$299.23	$292.51	$295.87	4,246,060
Jun 6, 2005 – Jun 10, 2005	$295.87	$299.23	$294.32	$296.37	4,120,360
Jun 13, 2005 – Jun 17, 2005	$295.50	$297.62	$292.83	$295.25	5,845,590
Jun 20, 2005 – Jun 24, 2005	$293.95	$295.75	$291.08	$292.08	5,569,960
Jun 27, 2005 – Jul 1, 2005	$290.90	$293.45	$286.60	$287.16	5,621,740
Jul 4, 2005 – Jul 8, 2005	$286.79	$291.21	$284.86	$289.34	5,211,200
Jul 11, 2005 – Jul 15, 2005	$289.34	$290.03	$283.62	$288.78	7,845,250
Jul 18, 2005 – Jul 22, 2005	$284.30	$284.92	$274.35	$276.34	14,165,630
Jul 25, 2005 – Jul 29, 2005	$277.15	$278.64	$273.33	$273.33	9,035,730
Aug 1, 2005 – Aug 5, 2005	$273.95	$277.10	$273.33	$274.14	8,094,510
Aug 8, 2005 – Aug 12, 2005	$273.64	$276.78	$270.31	$274.08	7,252,330
Aug 15, 2005 – Aug 19, 2005	$274.27	$279.17	$273.45	$277.47	6,645,140
Aug 22, 2005 – Aug 26, 2005	$278.23	$278.98	$269.87	$270.81	7,990,040
Aug 29, 2005 – Sep 2, 2005	$270.18	$277.28	$269.62	$275.71	7,514,660
Sep 5, 2005 – Sep 9, 2005	$276.47	$282.12	$276.47	$280.30	5,386,600
Sep 12, 2005 – Sep 16, 2005	$284.07	$285.58	$281.18	$285.58	8,172,910
Sep 19, 2005 – Sep 23, 2005	$284.51	$288.22	$280.24	$284.26	6,660,320
Sep 26, 2005 – Sep 30, 2005	$285.26	$287.84	$282.25	$286.02	6,063,340
Oct 3, 2005 – Oct 7, 2005	$287.40	$289.29	$283.25	$285.33	6,654,410
Oct 10, 2005 – Oct 14, 2005	$285.01	$286.71	$278.29	$283.00	7,097,410
Oct 17, 2005 – Oct 21, 2005	$284.95	$286.39	$276.47	$278.41	8,649,590
Oct 24, 2005 – Oct 28, 2005	$280.05	$288.91	$279.42	$288.41	7,239,590
Oct 31, 2005 – Nov 4, 2005	$289.03	$291.09	$284.76	$289.32	9,383,390
Nov 7, 2005 – Nov 11, 2005	$290.58	$304.99	$290.27	$304.54	8,923,720
Nov 14, 2005 – Nov 18, 2005	$304.29	$307.52	$299.21	$307.14	7,443,000
Nov 21, 2005 – Nov 25, 2005	$306.51	$315.71	$304.73	$314.19	5,109,330
Nov 28, 2005 – Dec 2, 2005	$314.00	$314.69	$307.90	$309.43	7,928,420
Dec 5, 2005 – Dec 9, 2005	$308.16	$313.17	$306.13	$310.32	6,519,600
Dec 12, 2005 – Dec 16, 2005	$310.89	$315.33	$307.27	$313.23	9,112,240
Dec 19, 2005 – Dec 23, 2005	$312.47	$315.52	$310.57	$312.41	5,185,300
Dec 26, 2005 – Dec 30, 2005	$313.55	$313.68	$305.94	$307.90	3,915,670
Jan 2, 2006 – Jan 6, 2006	$310.89	$313.30	$305.24	$308.48	5,921,930
Jan 9, 2006 – Jan 13, 2006	$308.35	$314.57	$305.05	$310.38	6,901,860
Jan 16, 2006 – Jan 20, 2006	$307.78	$308.98	$289.51	$289.89	8,926,990
Jan 23, 2006 – Jan 27, 2006	$291.85	$301.69	$289.95	$297.37	9,101,410
Jan 30, 2006 – Feb 3, 2006	$297.37	$298.51	$287.34	$288.95	8,778,890
Feb 6, 2006 – Feb 10, 2006	$290.23	$295.61	$288.56	$294.72	6,036,010
Feb 13, 2006 – Feb 17, 2006	$295.36	$298.63	$291.19	$296.51	7,016,230
Feb 20, 2006 – Feb 24, 2006	$296.26	$302.15	$294.78	$300.42	5,423,310
Feb 27, 2006 – Mar 3, 2006	$301.39	$302.22	$293.69	$294.46	6,354,000
Mar 6, 2006 – Mar 10, 2006	$294.46	$302.60	$293.69	$301.32	6,605,680
Mar 13, 2006 – Mar 17, 2006	$301.32	$305.55	$299.01	$304.01	7,353,020
Mar 20, 2006 – Mar 24, 2006	$304.27	$307.80	$300.74	$306.58	6,283,130
Mar 27, 2006 – Mar 31, 2006	$305.42	$307.86	$302.73	$302.86	7,141,790
Apr 3, 2006 – Apr 7, 2006	$304.01	$310.81	$303.31	$305.62	6,472,640
Apr 10, 2006 – Apr 13, 2006	$307.16	$309.40	$303.76	$308.12	4,278,920
Apr 17, 2006 – Apr 21, 2006	$310.43	$312.41	$306.45	$307.86	8,350,760
Apr 24, 2006 – Apr 28, 2006	$307.67	$323.62	$304.08	$323.62	10,917,920
May 1, 2006 – May 5, 2006	$323.95	$326.34	$319.09	$326.34	8,366,550
May 8, 2006 – May 12, 2006	$326.60	$328.61	$317.14	$317.40	7,571,330
May 15, 2006 – May 19, 2006	$317.34	$322.13	$314.36	$316.17	8,308,090
May 22, 2006 – May 26, 2006	$314.55	$322.46	$313.77	$321.16	8,043,810
May 29, 2006 – Jun 2, 2006	$321.36	$325.44	$315.98	$324.85	5,749,550
Jun 5, 2006 – Jun 9, 2006	$324.01	$326.60	$318.57	$322.46	8,192,880
Jun 12, 2006 – Jun 16, 2006	$323.30	$323.62	$307.56	$313.32	10,149,490
Jun 19, 2006 – Jun 23, 2006	$313.90	$317.47	$308.72	$309.30	6,440,100
Jun 26, 2006 – Jun 30, 2006	$309.30	$319.35	$307.94	$312.61	7,227,600
Jul 3, 2006 – Jul 7, 2006	$314.88	$321.29	$314.23	$317.99	3,619,250
Jul 10, 2006 – Jul 14, 2006	$319.61	$322.20	$307.17	$308.27	6,202,570
Jul 17, 2006 – Jul 21, 2006	$303.93	$307.81	$299.46	$304.06	11,582,830
Jul 24, 2006 – Jul 28, 2006	$305.16	$316.37	$304.51	$313.13	7,821,540
Jul 31, 2006 – Aug 4, 2006	$313.13	$320.89	$311.70	$317.42	7,178,260
Aug 7, 2006 – Aug 11, 2006	$316.37	$319.84	$309.04	$311.79	5,268,970
Aug 14, 2006 – Aug 18, 2006	$313.82	$318.80	$310.68	$318.08	5,697,590
Aug 21, 2006 – Aug 25, 2006	$317.75	$319.38	$315.65	$318.34	5,316,190
Aug 28, 2006 – Sep 1, 2006	$317.49	$325.34	$317.49	$323.11	5,907,520
Sep 4, 2006 – Sep 8, 2006	$322.72	$325.14	$316.90	$318.86	4,157,320
Sep 11, 2006 – Sep 15, 2006	$318.66	$324.49	$318.14	$321.94	6,647,660
Sep 18, 2006 – Sep 22, 2006	$322.33	$328.22	$321.41	$323.97	6,312,310
Sep 25, 2006 – Sep 29, 2006	$325.60	$329.53	$324.03	$325.08	7,699,560
Oct 2, 2006 – Oct 6, 2006	$325.14	$334.96	$322.53	$334.11	7,759,050
Oct 9, 2006 – Oct 13, 2006	$333.78	$335.94	$325.41	$329.72	9,223,790
Oct 16, 2006 – Oct 20, 2006	$329.20	$331.88	$323.97	$326.65	8,959,070
Oct 23, 2006 – Oct 27, 2006	$325.93	$333.46	$325.86	$329.59	8,653,640
Oct 30, 2006 – Nov 3, 2006	$328.87	$331.88	$326.71	$327.76	8,001,970
Nov 6, 2006 – Nov 10, 2006	$327.83	$336.42	$326.77	$334.63	6,156,080
Nov 13, 2006 – Nov 17, 2006	$333.78	$336.75	$330.74	$335.76	8,437,410
Nov 20, 2006 – Nov 24, 2006	$335.43	$336.75	$332.52	$332.52	4,535,940
Nov 27, 2006 – Dec 1, 2006	$332.45	$334.04	$322.74	$326.37	8,437,330
Dec 4, 2006 – Dec 8, 2006	$328.16	$348.32	$326.31	$342.70	12,317,400
Dec 11, 2006 – Dec 15, 2006	$342.70	$357.44	$342.04	$357.37	11,998,820
Dec 18, 2006 – Dec 22, 2006	$359.42	$367.55	$358.56	$360.54	11,573,610
Dec 25, 2006 – Dec 29, 2006	$361.40	$376.74	$360.35	$368.14	5,750,060
Jan 1, 2007 – Jan 5, 2007	$367.88	$371.98	$359.95	$362.00	5,258,660
Jan 8, 2007 – Jan 12, 2007	$360.87	$364.51	$355.59	$359.42	8,235,510
Jan 15, 2007 – Jan 19, 2007	$361.07	$364.05	$353.60	$360.21	6,816,770
Jan 22, 2007 – Jan 26, 2007	$364.64	$367.02	$353.74	$361.34	9,953,910
Jan 29, 2007 – Feb 2, 2007	$359.88	$368.18	$355.59	$364.84	8,862,450
Feb 5, 2007 – Feb 9, 2007	$364.11	$370.45	$355.70	$356.43	7,734,100
Feb 12, 2007 – Feb 16, 2007	$357.03	$363.91	$355.10	$361.11	7,348,590
Feb 19, 2007 – Feb 23, 2007	$361.57	$364.78	$354.77	$358.90	6,785,160
Feb 26, 2007 – Mar 2, 2007	$359.77	$361.71	$330.80	$333.54	17,684,610
Mar 5, 2007 – Mar 9, 2007	$331.07	$342.02	$328.27	$335.94	10,612,170
Mar 12, 2007 – Mar 16, 2007	$334.47	$338.08	$320.72	$330.60	13,082,380
Mar 19, 2007 – Mar 23, 2007	$332.47	$350.43	$331.74	$345.22	9,841,420
Mar 26, 2007 – Mar 30, 2007	$347.09	$347.16	$339.15	$342.68	9,894,620
Apr 2, 2007 – Apr 5, 2007	$342.48	$345.49	$336.48	$344.22	6,493,510
Apr 9, 2007 – Apr 13, 2007	$345.75	$350.49	$342.55	$344.42	9,695,330
Apr 16, 2007 – Apr 20, 2007	$348.82	$358.77	$348.76	$356.57	13,052,480
Apr 23, 2007 – Apr 27, 2007	$355.97	$360.04	$349.56	$356.23	9,876,000
Apr 30, 2007 – May 4, 2007	$358.04	$367.83	$356.97	$364.67	10,476,150
May 7, 2007 – May 11, 2007	$363.86	$366.76	$356.64	$358.06	14,979,210
May 14, 2007 – May 18, 2007	$358.53	$374.51	$354.49	$370.80	15,657,580
May 21, 2007 – May 25, 2007	$372.01	$374.37	$367.30	$371.61	9,953,640
May 28, 2007 – Jun 1, 2007	$373.63	$373.63	$365.95	$367.50	6,702,760
Jun 4, 2007 – Jun 8, 2007	$367.03	$367.03	$352.60	$359.54	9,473,170
Jun 11, 2007 – Jun 15, 2007	$358.67	$366.22	$354.62	$363.92	10,248,190
Jun 18, 2007 – Jun 22, 2007	$366.28	$367.36	$352.60	$353.34	9,873,300
Jun 25, 2007 – Jun 29, 2007	$355.03	$356.64	$340.33	$345.79	13,549,990
Jul 2, 2007 – Jul 6, 2007	$345.86	$352.13	$343.90	$348.55	5,424,760
Jul 9, 2007 – Jul 13, 2007	$347.41	$356.71	$342.28	$354.08	12,795,380
Jul 16, 2007 – Jul 20, 2007	$355.09	$357.12	$338.10	$342.01	15,548,220
Jul 23, 2007 – Jul 27, 2007	$343.23	$345.92	$313.50	$316.66	24,752,380
Jul 30, 2007 – Aug 3, 2007	$319.02	$325.36	$307.63	$311.83	23,717,080
Aug 6, 2007 – Aug 10, 2007	$313.06	$340.20	$307.06	$320.56	29,198,110
Aug 13, 2007 – Aug 17, 2007	$325.61	$340.34	$304.60	$332.91	30,675,420
Aug 20, 2007 – Aug 24, 2007	$334.20	$335.43	$323.97	$330.79	16,255,390
Aug 27, 2007 – Aug 31, 2007	$329.63	$329.97	$312.72	$319.74	14,604,670
Sep 3, 2007 – Sep 7, 2007	$320.29	$324.38	$307.40	$310.19	12,914,270
Sep 10, 2007 – Sep 14, 2007	$311.69	$318.45	$305.76	$318.11	14,978,630
Sep 17, 2007 – Sep 21, 2007	$317.15	$334.20	$311.35	$324.04	18,627,270
Sep 24, 2007 – Sep 28, 2007	$323.97	$324.31	$313.47	$318.31	15,306,250
Oct 1, 2007 – Oct 5, 2007	$312.99	$332.63	$312.79	$329.43	19,655,790
Oct 8, 2007 – Oct 12, 2007	$329.22	$333.86	$318.99	$326.50	19,710,490
Oct 15, 2007 – Oct 19, 2007	$321.04	$330.45	$288.44	$288.91	38,329,280
Oct 22, 2007 – Oct 26, 2007	$287.14	$294.92	$275.82	$290.76	28,928,000
Oct 29, 2007 – Nov 2, 2007	$292.19	$294.03	$252.33	$260.70	45,676,940
Nov 5, 2007 – Nov 9, 2007	$248.74	$255.58	$214.54	$228.70	85,087,300
Nov 12, 2007 – Nov 16, 2007	$232.09	$259.11	$230.09	$234.92	49,514,710
Nov 19, 2007 – Nov 23, 2007	$226.98	$229.19	$210.74	$219.03	35,624,270
Nov 26, 2007 – Nov 30, 2007	$218.34	$237.00	$204.52	$230.09	60,832,100
Dec 3, 2007 – Dec 7, 2007	$230.09	$239.21	$221.10	$237.06	29,498,170
Dec 10, 2007 – Dec 14, 2007	$237.96	$243.84	$209.15	$212.12	52,184,200
Dec 17, 2007 – Dec 21, 2007	$208.53	$216.82	$202.72	$208.94	42,181,240
Dec 24, 2007 – Dec 28, 2007	$209.43	$215.16	$200.58	$202.38	19,138,940
Dec 31, 2007 – Jan 4, 2008	$201.34	$206.52	$193.74	$195.12	26,267,890
Jan 7, 2008 – Jan 11, 2008	$195.82	$202.24	$183.10	$197.34	47,126,010
Jan 14, 2008 – Jan 18, 2008	$200.03	$201.62	$165.28	$168.94	94,269,380
Jan 21, 2008 – Jan 25, 2008	$154.50	$194.16	$154.50	$184.07	64,653,400
Jan 28, 2008 – Feb 1, 2008	$182.62	$207.80	$180.68	$207.53	55,928,120
Feb 4, 2008 – Feb 8, 2008	$205.08	$206.48	$179.71	$181.94	45,672,020
Feb 11, 2008 – Feb 15, 2008	$183.34	$187.32	$174.74	$178.10	41,316,510
Feb 18, 2008 – Feb 22, 2008	$180.54	$181.31	$169.57	$175.58	30,923,140
Feb 25, 2008 – Feb 29, 2008	$172.30	$181.73	$164.19	$165.73	47,765,120
Mar 3, 2008 – Mar 7, 2008	$165.80	$165.80	$142.59	$146.16	58,986,960
Mar 10, 2008 – Mar 14, 2008	$146.57	$158.53	$136.58	$138.26	67,984,180
Mar 17, 2008 – Mar 20, 2008	$127.56	$158.25	$125.75	$157.27	65,201,320
Mar 24, 2008 – Mar 28, 2008	$160.48	$170.27	$144.69	$145.60	53,569,080
Mar 31, 2008 – Apr 4, 2008	$145.39	$175.09	$142.73	$168.31	52,818,210
Apr 7, 2008 – Apr 11, 2008	$173.69	$176.07	$161.46	$163.28	39,958,480
Apr 14, 2008 – Apr 18, 2008	$161.67	$181.73	$155.03	$175.51	43,308,720
Apr 21, 2008 – Apr 25, 2008	$173.49	$186.28	$169.36	$185.93	37,965,580
Apr 28, 2008 – May 2, 2008	$186.63	$191.17	$176.49	$186.82	44,372,690
May 5, 2008 – May 9, 2008	$186.90	$187.18	$166.65	$167.29	39,572,110
May 12, 2008 – May 16, 2008	$167.92	$170.54	$162.26	$163.68	33,830,400
May 19, 2008 – May 23, 2008	$164.38	$166.58	$148.74	$149.52	41,939,610
May 26, 2008 – May 30, 2008	$150.37	$158.72	$149.52	$154.97	26,533,620
Jun 2, 2008 – Jun 6, 2008	$153.62	$154.76	$141.59	$142.01	42,798,750
Jun 9, 2008 – Jun 13, 2008	$142.65	$145.41	$135.07	$144.99	48,468,840
Jun 16, 2008 – Jun 20, 2008	$144.49	$152.14	$134.51	$136.63	53,389,430
Jun 23, 2008 – Jun 27, 2008	$137.34	$139.75	$119.71	$122.12	60,103,550
Jun 30, 2008 – Jul 3, 2008	$121.69	$124.46	$115.04	$119.08	41,020,310
Jul 7, 2008 – Jul 11, 2008	$120.70	$125.59	$111.50	$114.62	56,230,400
Jul 14, 2008 – Jul 18, 2008	$118.65	$144.99	$99.18	$136.99	87,629,150
Jul 21, 2008 – Jul 25, 2008	$141.16	$157.23	$131.25	$133.45	63,209,460
Jul 28, 2008 – Aug 1, 2008	$133.23	$138.90	$116.95	$135.90	54,431,910
Aug 4, 2008 – Aug 8, 2008	$133.45	$145.69	$129.56	$139.64	42,961,410
Aug 11, 2008 – Aug 15, 2008	$138.56	$147.64	$125.53	$133.60	37,943,910
Aug 18, 2008 – Aug 22, 2008	$134.32	$134.32	$121.35	$130.64	36,186,890
Aug 25, 2008 – Aug 29, 2008	$129.63	$137.92	$126.25	$136.76	30,143,340
Sep 1, 2008 – Sep 5, 2008	$141.37	$142.74	$129.13	$137.34	30,800,650
Sep 8, 2008 – Sep 12, 2008	$150.09	$150.88	$126.97	$129.35	62,092,260
Sep 15, 2008 – Sep 19, 2008	$118.04	$162.26	$92.54	$148.72	144,634,350
Sep 22, 2008 – Sep 26, 2008	$143.75	$148.07	$130.50	$145.12	49,619,910
Sep 29, 2008 – Oct 3, 2008	$140.94	$169.24	$127.47	$132.15	87,584,480
Oct 6, 2008 – Oct 10, 2008	$124.09	$131.07	$86.42	$101.62	89,316,750
Oct 13, 2008 – Oct 17, 2008	$113.07	$138.64	$104.57	$107.16	89,894,100
Oct 20, 2008 – Oct 24, 2008	$109.32	$110.91	$86.06	$87.43	68,900,040
Oct 27, 2008 – Oct 31, 2008	$87.14	$100.78	$83.11	$99.54	59,635,070
Nov 3, 2008 – Nov 7, 2008	$99.54	$108.00	$82.48	$86.19	51,115,890
Nov 10, 2008 – Nov 14, 2008	$88.97	$89.55	$60.31	$69.42	94,968,070
Nov 17, 2008 – Nov 21, 2008	$68.26	$71.54	$22.24	$27.49	247,382,600
Nov 24, 2008 – Nov 28, 2008	$44.63	$61.84	$38.28	$60.45	189,939,900
Dec 1, 2008 – Dec 5, 2008	$57.61	$60.96	$43.32	$56.22	143,065,720
Dec 8, 2008 – Dec 12, 2008	$60.02	$65.63	$50.83	$56.15	92,398,740
Dec 15, 2008 – Dec 19, 2008	$56.44	$60.74	$50.39	$51.19	77,449,130
Dec 22, 2008 – Dec 26, 2008	$52.14	$52.87	$47.47	$49.08	33,023,030
Dec 29, 2008 – Jan 2, 2009	$49.81	$52.21	$47.47	$52.07	33,167,370
Jan 5, 2009 – Jan 9, 2009	$51.92	$55.35	$48.57	$49.22	59,154,470
Jan 12, 2009 – Jan 16, 2009	$47.69	$47.76	$24.50	$25.52	214,255,150
Jan 19, 2009 – Jan 23, 2009	$25.16	$26.76	$20.42	$25.30	125,673,860
Jan 26, 2009 – Jan 30, 2009	$26.76	$31.58	$24.06	$25.95	112,975,750
Feb 2, 2009 – Feb 6, 2009	$24.78	$29.75	$22.81	$28.58	100,150,980
Feb 9, 2009 – Feb 13, 2009	$29.68	$29.97	$23.83	$25.51	89,646,640
Feb 16, 2009 – Feb 20, 2009	$23.76	$24.19	$11.77	$14.25	122,770,630
Feb 23, 2009 – Feb 27, 2009	$17.25	$21.56	$10.23	$10.96	331,846,820
Mar 2, 2009 – Mar 6, 2009	$10.96	$11.70	$7.09	$7.53	307,024,050
Mar 9, 2009 – Mar 13, 2009	$7.46	$13.82	$7.24	$13.01	346,679,040
Mar 16, 2009 – Mar 20, 2009	$14.33	$28.43	$14.03	$19.15	532,258,670
Mar 23, 2009 – Mar 27, 2009	$24.19	$24.49	$18.57	$19.15	283,988,480
Mar 30, 2009 – Apr 3, 2009	$17.32	$21.86	$16.45	$20.83	194,640,600
Apr 6, 2009 – Apr 9, 2009	$20.39	$22.51	$19.08	$22.22	133,021,220
Apr 13, 2009 – Apr 17, 2009	$23.10	$32.75	$22.81	$26.68	465,385,770
Apr 20, 2009 – Apr 24, 2009	$24.93	$25.07	$19.08	$23.32	272,323,940
Apr 27, 2009 – May 1, 2009	$22.29	$23.98	$20.83	$21.71	127,145,610
May 4, 2009 – May 8, 2009	$22.44	$32.24	$22.29	$29.38	342,163,760
May 11, 2009 – May 15, 2009	$29.02	$29.46	$24.41	$25.44	200,442,200
May 18, 2009 – May 22, 2009	$26.61	$29.60	$26.17	$26.83	131,669,480
May 25, 2009 – May 29, 2009	$26.90	$28.00	$26.68	$27.19	66,695,680
Jun 1, 2009 – Jun 5, 2009	$27.48	$27.56	$24.27	$25.29	116,408,170
Jun 8, 2009 – Jun 12, 2009	$24.71	$26.46	$24.63	$25.36	112,121,490
Jun 15, 2009 – Jun 19, 2009	$25.22	$25.36	$21.93	$23.17	109,664,190
Jun 22, 2009 – Jun 26, 2009	$22.95	$23.03	$21.20	$22.15	83,462,530
Jun 29, 2009 – Jul 2, 2009	$22.08	$22.44	$21.05	$21.05	41,793,870
Jul 6, 2009 – Jul 10, 2009	$20.91	$20.98	$18.64	$18.93	81,849,980
Jul 13, 2009 – Jul 17, 2009	$19.44	$23.46	$19.08	$22.08	161,129,910
Jul 20, 2009 – Jul 24, 2009	$22.08	$22.22	$19.15	$19.96	143,987,060
Jul 27, 2009 – Jul 31, 2009	$19.88	$24.63	$18.71	$23.17	488,077,950
Aug 3, 2009 – Aug 7, 2009	$24.05	$30.99	$22.73	$28.14	733,928,390
Aug 10, 2009 – Aug 14, 2009	$29.24	$33.11	$26.10	$29.53	473,702,250
Aug 17, 2009 – Aug 21, 2009	$28.29	$35.52	$27.78	$34.36	434,449,310
Aug 24, 2009 – Aug 28, 2009	$36.18	$39.69	$33.48	$38.23	547,278,010
Aug 31, 2009 – Sep 4, 2009	$36.77	$37.35	$31.43	$35.45	438,377,710
Sep 7, 2009 – Sep 11, 2009	$36.40	$36.48	$33.11	$33.70	334,587,980
Sep 14, 2009 – Sep 18, 2009	$33.19	$33.41	$30.04	$31.14	576,927,780
Sep 21, 2009 – Sep 25, 2009	$30.99	$34.65	$30.26	$32.02	288,180,800
Sep 28, 2009 – Oct 2, 2009	$32.60	$35.38	$31.50	$33.04	271,486,690
Oct 5, 2009 – Oct 9, 2009	$33.48	$35.09	$33.26	$33.84	178,338,330
Oct 12, 2009 – Oct 16, 2009	$34.14	$36.55	$32.31	$33.55	264,817,180
Oct 19, 2009 – Oct 23, 2009	$34.06	$34.06	$32.09	$32.60	186,364,930
Oct 26, 2009 – Oct 30, 2009	$32.97	$33.11	$29.24	$29.90	259,480,520
Nov 2, 2009 – Nov 6, 2009	$29.97	$30.48	$27.85	$29.68	219,926,760
Nov 9, 2009 – Nov 13, 2009	$30.26	$31.29	$29.46	$29.60	120,214,440
Nov 16, 2009 – Nov 20, 2009	$30.85	$31.50	$30.41	$30.70	123,895,020
Nov 23, 2009 – Nov 27, 2009	$31.14	$31.43	$28.87	$29.68	87,851,450
Nov 30, 2009 – Dec 4, 2009	$29.82	$30.77	$29.38	$29.68	135,080,500
Dec 7, 2009 – Dec 11, 2009	$29.90	$30.12	$27.70	$28.87	180,421,110
Dec 14, 2009 – Dec 18, 2009	$27.78	$28.07	$22.88	$24.85	954,853,510
Dec 21, 2009 – Dec 24, 2009	$24.78	$25.15	$23.83	$24.49	162,019,480
Dec 28, 2009 – Dec 31, 2009	$24.63	$24.93	$24.12	$24.19	94,765,140
Jan 4, 2010 – Jan 8, 2010	$24.56	$27.05	$24.41	$26.24	304,629,910
Jan 11, 2010 – Jan 15, 2010	$26.75	$26.83	$24.85	$25.00	217,039,340
Jan 18, 2010 – Jan 22, 2010	$24.41	$26.31	$23.39	$23.76	290,176,440
Jan 25, 2010 – Jan 29, 2010	$24.19	$24.41	$22.95	$24.27	270,771,280
Feb 1, 2010 – Feb 5, 2010	$24.56	$25.29	$23.03	$23.54	175,839,230
Feb 8, 2010 – Feb 12, 2010	$23.61	$23.68	$22.73	$23.24	143,616,020
Feb 15, 2010 – Feb 19, 2010	$23.54	$25.36	$23.46	$25.00	147,488,620
Feb 22, 2010 – Feb 26, 2010	$25.15	$25.44	$24.49	$24.85	124,767,260
Mar 1, 2010 – Mar 5, 2010	$25.00	$25.58	$24.41	$25.58	112,205,340
Mar 8, 2010 – Mar 12, 2010	$25.88	$30.85	$25.88	$29.02	525,828,570
Mar 15, 2010 – Mar 19, 2010	$28.36	$30.48	$28.00	$28.51	276,691,740
Mar 22, 2010 – Mar 26, 2010	$28.43	$32.02	$28.36	$31.50	296,805,150
Mar 29, 2010 – Apr 1, 2010	$32.02	$32.24	$29.31	$30.55	236,310,960
Apr 5, 2010 – Apr 9, 2010	$31.21	$33.41	$30.92	$33.26	250,799,940
Apr 12, 2010 – Apr 16, 2010	$33.84	$37.06	$32.24	$33.33	547,183,470
Apr 19, 2010 – Apr 23, 2010	$33.99	$36.99	$33.92	$35.52	544,561,510
Apr 26, 2010 – Apr 30, 2010	$35.01	$35.09	$31.65	$31.94	520,933,850
May 3, 2010 – May 7, 2010	$32.60	$32.75	$28.51	$29.24	535,644,180
May 10, 2010 – May 14, 2010	$31.65	$31.80	$28.58	$29.09	389,148,530
May 17, 2010 – May 21, 2010	$29.24	$29.31	$25.80	$27.41	525,439,330
May 24, 2010 – May 28, 2010	$28.22	$29.75	$26.02	$28.95	449,891,680
May 31, 2010 – Jun 4, 2010	$28.51	$29.46	$27.56	$27.70	290,963,130
Jun 7, 2010 – Jun 11, 2010	$27.85	$28.95	$26.46	$28.36	398,931,670
Jun 14, 2010 – Jun 18, 2010	$28.65	$29.46	$28.36	$29.31	248,833,910
Jun 21, 2010 – Jun 25, 2010	$29.60	$29.75	$27.56	$28.80	279,186,430
Jun 28, 2010 – Jul 2, 2010	$28.73	$29.38	$26.46	$27.70	311,800,710
Jul 5, 2010 – Jul 9, 2010	$28.29	$29.60	$27.19	$29.53	187,341,810
Jul 12, 2010 – Jul 16, 2010	$29.60	$31.43	$28.51	$28.51	301,105,420
Jul 19, 2010 – Jul 23, 2010	$28.73	$29.90	$28.14	$29.38	237,176,630
Jul 26, 2010 – Jul 30, 2010	$29.38	$31.21	$29.38	$29.97	196,151,230
Aug 2, 2010 – Aug 6, 2010	$30.63	$30.70	$29.31	$29.68	126,963,280
Aug 9, 2010 – Aug 13, 2010	$29.82	$30.12	$28.00	$28.36	183,679,880
Aug 16, 2010 – Aug 20, 2010	$28.29	$28.65	$27.12	$27.41	220,071,490
Aug 23, 2010 – Aug 27, 2010	$27.70	$28.00	$26.61	$27.48	213,938,490
Aug 30, 2010 – Sep 3, 2010	$27.41	$29.09	$26.53	$28.58	237,452,340
Sep 6, 2010 – Sep 10, 2010	$28.36	$28.87	$27.92	$28.58	122,123,420
Sep 13, 2010 – Sep 17, 2010	$28.95	$29.38	$28.36	$28.87	202,834,010
Sep 20, 2010 – Sep 24, 2010	$28.87	$29.38	$27.78	$28.51	193,132,760
Sep 27, 2010 – Oct 1, 2010	$28.51	$29.97	$28.07	$29.90	242,086,880
Oct 4, 2010 – Oct 8, 2010	$29.82	$30.70	$29.46	$30.63	238,841,220
Oct 11, 2010 – Oct 15, 2010	$30.77	$31.43	$28.58	$28.87	403,369,700
Oct 18, 2010 – Oct 22, 2010	$29.24	$30.70	$29.02	$30.04	289,785,210
Oct 25, 2010 – Oct 29, 2010	$30.85	$30.92	$30.26	$30.48	190,541,840
Nov 1, 2010 – Nov 5, 2010	$30.55	$32.97	$29.97	$32.82	253,661,950
Nov 8, 2010 – Nov 12, 2010	$33.04	$33.04	$30.92	$31.36	234,985,670
Nov 15, 2010 – Nov 19, 2010	$31.65	$31.94	$30.33	$31.21	202,488,170
Nov 22, 2010 – Nov 26, 2010	$31.07	$31.07	$29.97	$30.04	121,719,300
Nov 29, 2010 – Dec 3, 2010	$30.12	$32.60	$29.97	$32.53	232,523,360
Dec 6, 2010 – Dec 10, 2010	$32.53	$34.87	$32.38	$34.87	615,172,050
Dec 13, 2010 – Dec 17, 2010	$35.09	$35.45	$33.19	$34.36	340,790,980
Dec 20, 2010 – Dec 23, 2010	$34.57	$34.87	$34.14	$34.21	153,693,720
Dec 27, 2010 – Dec 31, 2010	$34.06	$35.09	$33.99	$34.57	95,462,810
Jan 3, 2011 – Jan 7, 2011	$34.94	$36.91	$34.94	$36.11	330,412,380
Jan 10, 2011 – Jan 14, 2011	$35.96	$37.64	$35.60	$37.50	308,851,080
Jan 17, 2011 – Jan 21, 2011	$36.04	$36.18	$34.50	$35.74	380,564,110
Jan 24, 2011 – Jan 28, 2011	$35.89	$35.96	$34.50	$34.50	215,508,540
Jan 31, 2011 – Feb 4, 2011	$34.65	$35.89	$34.57	$35.23	186,292,560
Feb 7, 2011 – Feb 11, 2011	$35.38	$35.89	$34.79	$35.67	194,571,490
Feb 14, 2011 – Feb 18, 2011	$35.74	$36.26	$35.52	$35.89	163,666,940
Feb 21, 2011 – Feb 25, 2011	$35.38	$35.38	$33.41	$34.36	270,403,160
Feb 28, 2011 – Mar 4, 2011	$34.57	$34.72	$33.04	$33.19	249,453,650
Mar 7, 2011 – Mar 11, 2011	$33.19	$34.14	$32.89	$33.41	196,680,450
Mar 14, 2011 – Mar 18, 2011	$33.04	$33.26	$31.94	$32.89	243,209,190
Mar 21, 2011 – Mar 25, 2011	$33.70	$33.77	$31.72	$32.60	234,435,670
Mar 28, 2011 – Apr 1, 2011	$32.60	$33.04	$32.02	$32.53	141,726,680
Apr 4, 2011 – Apr 8, 2011	$32.60	$34.28	$32.09	$33.33	230,931,860
Apr 11, 2011 – Apr 15, 2011	$33.48	$33.62	$32.09	$32.31	190,863,730
Apr 18, 2011 – Apr 21, 2011	$32.31	$33.62	$31.80	$33.26	196,254,670
Apr 25, 2011 – Apr 29, 2011	$33.19	$33.62	$32.67	$33.55	160,425,600
May 2, 2011 – May 6, 2011	$33.62	$33.62	$32.60	$33.04	132,251,200
May 9, 2011 – May 13, 2011	$32.81	$32.98	$30.28	$30.36	249,597,500
May 16, 2011 – May 20, 2011	$30.03	$30.69	$29.93	$29.98	174,412,100
May 23, 2011 – May 27, 2011	$29.47	$30.02	$28.81	$29.95	195,797,700
May 30, 2011 – Jun 3, 2011	$30.26	$30.41	$28.59	$29.14	145,083,400
Jun 6, 2011 – Jun 10, 2011	$28.92	$28.95	$26.88	$27.72	291,927,800
Jun 13, 2011 – Jun 17, 2011	$27.83	$28.92	$27.06	$28.00	237,623,500
Jun 20, 2011 – Jun 24, 2011	$27.75	$29.37	$27.64	$28.95	216,575,900
Jun 27, 2011 – Jul 1, 2011	$28.84	$31.48	$28.83	$31.35	173,688,900
Jul 4, 2011 – Jul 8, 2011	$31.36	$31.44	$30.25	$30.73	106,754,200
Jul 11, 2011 – Jul 15, 2011	$30.18	$30.27	$27.87	$28.06	225,910,300
Jul 18, 2011 – Jul 22, 2011	$27.93	$29.61	$26.99	$29.44	191,493,700
Jul 25, 2011 – Jul 29, 2011	$29.02	$29.31	$27.53	$28.04	132,702,800
Aug 1, 2011 – Aug 5, 2011	$28.77	$28.80	$23.26	$24.46	267,330,800
Aug 8, 2011 – Aug 12, 2011	$23.07	$24.07	$19.20	$21.83	489,260,500
Aug 15, 2011 – Aug 19, 2011	$22.37	$22.91	$19.56	$19.58	265,463,000
Aug 22, 2011 – Aug 26, 2011	$20.27	$23.10	$18.58	$21.82	330,430,400
Aug 29, 2011 – Sep 2, 2011	$22.36	$23.07	$20.67	$20.77	168,434,700
Sep 5, 2011 – Sep 9, 2011	$19.78	$21.35	$19.45	$19.56	164,477,000
Sep 12, 2011 – Sep 16, 2011	$19.20	$21.41	$19.05	$21.20	203,404,600
Sep 19, 2011 – Sep 23, 2011	$20.53	$20.54	$16.96	$18.27	289,641,100
Sep 26, 2011 – Sep 30, 2011	$18.61	$20.71	$18.55	$18.74	248,535,400
Oct 3, 2011 – Oct 7, 2011	$18.40	$19.32	$15.65	$18.01	342,678,300
Oct 10, 2011 – Oct 14, 2011	$18.61	$21.92	$18.58	$20.77	327,796,300
Oct 17, 2011 – Oct 21, 2011	$21.08	$22.91	$20.39	$22.16	357,430,400
Oct 24, 2011 – Oct 28, 2011	$22.29	$25.16	$22.14	$24.98	348,191,000
Oct 31, 2011 – Nov 4, 2011	$24.18	$24.28	$20.77	$22.20	308,657,600
Nov 7, 2011 – Nov 11, 2011	$22.20	$23.08	$20.65	$21.46	236,202,100
Nov 14, 2011 – Nov 18, 2011	$21.30	$21.32	$18.87	$19.23	264,709,100
Nov 21, 2011 – Nov 25, 2011	$18.76	$18.77	$17.05	$17.29	195,958,900
Nov 28, 2011 – Dec 2, 2011	$18.46	$21.00	$18.00	$20.61	300,730,000
Dec 5, 2011 – Dec 9, 2011	$21.23	$22.05	$20.05	$21.05	316,564,300
Dec 12, 2011 – Dec 16, 2011	$20.39	$20.41	$18.80	$19.04	268,705,400
Dec 19, 2011 – Dec 23, 2011	$19.06	$20.44	$17.85	$20.09	285,176,500
Dec 26, 2011 – Dec 30, 2011	$19.82	$20.31	$19.04	$19.25	108,435,700
Jan 2, 2012 – Jan 6, 2012	$19.85	$21.35	$19.85	$20.89	214,644,700
Jan 9, 2012 – Jan 13, 2012	$21.01	$23.48	$20.96	$22.49	279,250,800
Jan 16, 2012 – Jan 20, 2012	$21.35	$21.98	$20.24	$21.68	313,652,500
Jan 23, 2012 – Jan 27, 2012	$21.64	$22.64	$21.14	$22.58	203,967,700
Jan 30, 2012 – Feb 3, 2012	$22.26	$24.59	$22.01	$24.54	236,766,500
Feb 6, 2012 – Feb 10, 2012	$24.28	$25.42	$23.89	$24.10	209,252,800
Feb 13, 2012 – Feb 17, 2012	$24.49	$24.58	$22.74	$24.09	241,727,200
Feb 20, 2012 – Feb 24, 2012	$24.13	$24.54	$23.48	$23.67	145,087,000
Feb 27, 2012 – Mar 2, 2012	$23.45	$25.23	$23.37	$24.95	197,524,500
Mar 5, 2012 – Mar 9, 2012	$24.84	$25.53	$23.25	$25.03	195,858,900
Mar 12, 2012 – Mar 16, 2012	$24.82	$26.93	$24.54	$26.85	351,025,200
Mar 19, 2012 – Mar 23, 2012	$26.92	$28.10	$26.74	$27.17	262,304,600
Mar 26, 2012 – Mar 30, 2012	$27.52	$27.60	$26.29	$26.75	151,997,600
Apr 2, 2012 – Apr 5, 2012	$26.64	$27.18	$25.27	$25.46	131,788,700
Apr 9, 2012 – Apr 13, 2012	$24.88	$25.52	$23.93	$24.45	201,635,300
Apr 16, 2012 – Apr 20, 2012	$25.01	$26.34	$24.71	$24.80	231,150,400
Apr 23, 2012 – Apr 27, 2012	$24.03	$24.98	$23.75	$24.52	160,209,200
Apr 30, 2012 – May 4, 2012	$24.41	$24.82	$23.11	$23.13	160,693,300
May 7, 2012 – May 11, 2012	$22.80	$23.41	$21.32	$21.49	208,637,100
May 14, 2012 – May 18, 2012	$21.15	$21.35	$18.91	$19.04	295,965,000
May 21, 2012 – May 25, 2012	$19.18	$20.28	$18.85	$19.38	213,273,500
May 28, 2012 – Jun 1, 2012	$19.65	$19.82	$18.48	$18.59	139,405,600
Jun 4, 2012 – Jun 8, 2012	$18.64	$20.46	$18.02	$20.33	203,101,300
Jun 11, 2012 – Jun 15, 2012	$20.81	$20.86	$19.34	$20.72	253,712,100
Jun 18, 2012 – Jun 22, 2012	$20.48	$21.46	$20.13	$20.49	192,913,300
Jun 25, 2012 – Jun 29, 2012	$19.96	$20.20	$18.76	$20.07	230,054,000
Jul 2, 2012 – Jul 6, 2012	$20.11	$20.45	$19.11	$19.30	104,326,300
Jul 9, 2012 – Jul 13, 2012	$19.19	$19.74	$18.41	$19.51	179,002,100
Jul 16, 2012 – Jul 20, 2012	$20.09	$20.15	$18.92	$18.94	196,136,700
Jul 23, 2012 – Jul 27, 2012	$18.37	$20.20	$18.24	$19.98	193,938,200
Jul 30, 2012 – Aug 3, 2012	$19.95	$20.27	$19.04	$20.07	161,189,400
Aug 6, 2012 – Aug 10, 2012	$20.20	$21.52	$20.07	$21.16	143,898,200
Aug 13, 2012 – Aug 17, 2012	$21.12	$21.38	$20.73	$21.26	117,194,300
Aug 20, 2012 – Aug 24, 2012	$21.21	$22.79	$21.13	$21.84	188,313,300
Aug 27, 2012 – Aug 31, 2012	$21.90	$22.11	$21.38	$21.76	119,130,300
Sep 3, 2012 – Sep 7, 2012	$21.63	$23.76	$21.63	$23.49	152,855,900
Sep 10, 2012 – Sep 14, 2012	$23.53	$25.81	$22.94	$25.48	233,082,600
Sep 17, 2012 – Sep 21, 2012	$25.24	$25.43	$24.36	$24.66	175,747,600
Sep 24, 2012 – Sep 28, 2012	$24.36	$24.83	$23.35	$23.96	172,775,100
Oct 1, 2012 – Oct 5, 2012	$24.17	$26.17	$23.95	$25.46	175,111,400
Oct 8, 2012 – Oct 12, 2012	$25.07	$26.48	$25.07	$25.45	165,814,200
Oct 15, 2012 – Oct 19, 2012	$25.92	$28.36	$25.78	$27.21	376,680,400
Oct 22, 2012 – Oct 26, 2012	$27.25	$27.71	$26.71	$26.80	187,336,100
Oct 29, 2012 – Nov 2, 2012	$27.08	$27.95	$26.91	$27.54	94,894,700
Nov 5, 2012 – Nov 9, 2012	$27.32	$28.20	$25.93	$26.32	211,896,600
Nov 12, 2012 – Nov 16, 2012	$26.46	$26.93	$25.03	$25.62	192,757,000
Nov 19, 2012 – Nov 23, 2012	$26.17	$26.68	$26.06	$26.39	104,740,100
Nov 26, 2012 – Nov 30, 2012	$26.25	$26.25	$24.93	$25.32	178,808,800
Dec 3, 2012 – Dec 7, 2012	$25.61	$27.65	$24.96	$27.57	243,045,900
Dec 10, 2012 – Dec 14, 2012	$27.36	$27.70	$26.98	$27.54	153,759,000
Dec 17, 2012 – Dec 21, 2012	$27.67	$29.43	$27.66	$28.93	246,273,900
Dec 24, 2012 – Dec 28, 2012	$28.82	$29.21	$28.27	$28.58	83,868,600
Dec 31, 2012 – Jan 4, 2013	$28.52	$31.16	$28.31	$31.08	167,474,700
Jan 7, 2013 – Jan 11, 2013	$31.16	$31.68	$30.63	$31.01	194,085,300
Jan 14, 2013 – Jan 18, 2013	$31.03	$31.39	$29.96	$30.52	213,072,100
Jan 21, 2013 – Jan 25, 2013	$30.29	$31.75	$29.90	$31.43	135,545,000
Jan 28, 2013 – Feb 1, 2013	$31.48	$31.65	$30.49	$31.52	132,335,800
Feb 4, 2013 – Feb 8, 2013	$31.04	$31.86	$30.90	$31.27	118,798,200
Feb 11, 2013 – Feb 15, 2013	$31.26	$32.74	$31.13	$32.12	132,506,800
Feb 18, 2013 – Feb 22, 2013	$32.23	$32.76	$30.69	$31.35	111,532,500
Feb 25, 2013 – Mar 1, 2013	$31.59	$31.78	$29.51	$30.85	169,141,800
Mar 4, 2013 – Mar 8, 2013	$30.77	$34.22	$30.75	$34.20	210,400,500
Mar 11, 2013 – Mar 15, 2013	$34.30	$35.11	$33.95	$34.63	189,424,500
Mar 18, 2013 – Mar 22, 2013	$33.73	$34.40	$32.93	$33.14	167,040,900
Mar 25, 2013 – Mar 28, 2013	$33.53	$33.57	$32.27	$32.41	109,389,700
Apr 1, 2013 – Apr 5, 2013	$32.47	$32.76	$30.48	$31.51	163,825,900
Apr 8, 2013 – Apr 12, 2013	$31.55	$33.37	$31.17	$32.81	131,732,400
Apr 15, 2013 – Apr 19, 2013	$33.78	$34.27	$32.85	$32.99	186,776,100
Apr 22, 2013 – Apr 26, 2013	$33.09	$34.93	$32.62	$34.38	112,940,900
Apr 29, 2013 – May 3, 2013	$34.58	$34.81	$33.34	$34.42	94,596,500
May 6, 2013 – May 10, 2013	$34.38	$36.25	$34.36	$35.73	136,409,300
May 13, 2013 – May 17, 2013	$35.54	$37.74	$35.47	$37.70	142,820,000
May 20, 2013 – May 24, 2013	$37.71	$38.76	$36.04	$37.02	162,218,400
May 27, 2013 – May 31, 2013	$37.60	$39.25	$37.43	$38.10	123,144,200
Jun 3, 2013 – Jun 7, 2013	$38.15	$38.56	$36.37	$37.81	167,427,100
Jun 10, 2013 – Jun 14, 2013	$38.11	$38.20	$35.76	$36.07	174,014,400
Jun 17, 2013 – Jun 21, 2013	$36.50	$36.93	$33.35	$34.35	209,642,800
Jun 24, 2013 – Jun 28, 2013	$33.54	$35.68	$33.02	$35.15	177,645,000
Jul 1, 2013 – Jul 5, 2013	$35.54	$36.06	$34.22	$35.56	90,769,600
Jul 8, 2013 – Jul 12, 2013	$35.85	$37.26	$35.76	$37.24	137,668,600
Jul 15, 2013 – Jul 19, 2013	$38.14	$38.62	$37.38	$38.36	180,216,700
Jul 22, 2013 – Jul 26, 2013	$38.39	$39.06	$37.67	$38.26	101,518,900
Jul 29, 2013 – Aug 2, 2013	$38.03	$38.99	$37.59	$38.85	96,311,300
Aug 5, 2013 – Aug 9, 2013	$38.80	$38.93	$37.24	$37.62	87,242,500
Aug 12, 2013 – Aug 16, 2013	$37.38	$38.44	$36.81	$36.91	108,196,000
Aug 19, 2013 – Aug 23, 2013	$36.69	$36.89	$35.75	$36.52	120,656,400
Aug 26, 2013 – Aug 30, 2013	$36.50	$36.90	$34.92	$35.42	118,270,700
Sep 2, 2013 – Sep 6, 2013	$36.19	$36.80	$35.45	$36.08	90,249,500
Sep 9, 2013 – Sep 13, 2013	$36.28	$37.77	$36.18	$37.01	103,397,000
Sep 16, 2013 – Sep 20, 2013	$37.52	$38.76	$37.19	$37.54	120,265,900
Sep 23, 2013 – Sep 27, 2013	$36.61	$36.77	$35.55	$35.84	131,655,300
Sep 30, 2013 – Oct 4, 2013	$35.38	$36.06	$35.06	$36.02	108,847,300
Oct 7, 2013 – Oct 11, 2013	$35.64	$36.19	$34.89	$36.08	113,376,900
Oct 14, 2013 – Oct 18, 2013	$35.79	$37.65	$35.59	$37.49	168,235,500
Oct 21, 2013 – Oct 25, 2013	$37.52	$37.80	$36.48	$36.69	102,821,700
Oct 28, 2013 – Nov 1, 2013	$36.66	$37.02	$35.64	$35.73	98,449,600
Nov 4, 2013 – Nov 8, 2013	$35.81	$36.78	$35.36	$36.61	114,618,900
Nov 11, 2013 – Nov 15, 2013	$36.50	$37.23	$35.94	$36.95	105,970,800
Nov 18, 2013 – Nov 22, 2013	$37.24	$38.52	$37.07	$38.42	113,734,100
Nov 25, 2013 – Nov 29, 2013	$38.48	$39.35	$38.47	$38.80	74,298,300
Dec 2, 2013 – Dec 6, 2013	$38.83	$39.16	$37.35	$37.75	115,869,800
Dec 9, 2013 – Dec 13, 2013	$38.08	$38.57	$36.85	$37.37	105,263,600
Dec 16, 2013 – Dec 20, 2013	$37.68	$38.45	$36.90	$38.28	119,183,400
Dec 23, 2013 – Dec 27, 2013	$38.48	$38.63	$38.18	$38.31	39,627,500
Dec 30, 2013 – Jan 3, 2014	$38.31	$39.20	$37.98	$39.15	65,577,400
Jan 6, 2014 – Jan 10, 2014	$39.31	$40.53	$39.17	$40.12	127,622,900
Jan 13, 2014 – Jan 17, 2014	$39.93	$40.45	$38.22	$38.32	169,450,700
Jan 20, 2014 – Jan 24, 2014	$38.49	$38.86	$35.98	$36.17	142,297,800
Jan 27, 2014 – Jan 31, 2014	$36.00	$36.55	$34.68	$34.78	191,840,100
Feb 3, 2014 – Feb 7, 2014	$35.08	$36.22	$33.87	$36.18	178,581,300
Feb 10, 2014 – Feb 14, 2014	$36.33	$36.77	$35.81	$36.31	105,659,600
Feb 17, 2014 – Feb 21, 2014	$36.33	$36.60	$35.12	$35.39	98,628,000
Feb 24, 2014 – Feb 28, 2014	$35.44	$36.28	$34.96	$35.66	123,521,900
Mar 3, 2014 – Mar 7, 2014	$35.05	$36.96	$34.87	$36.39	128,981,700
Mar 10, 2014 – Mar 14, 2014	$36.05	$36.53	$34.31	$34.38	139,525,100
Mar 17, 2014 – Mar 21, 2014	$34.81	$37.40	$34.69	$36.72	141,028,400
Mar 24, 2014 – Mar 28, 2014	$36.81	$37.14	$34.49	$34.65	227,836,200
Mar 31, 2014 – Apr 4, 2014	$34.85	$35.46	$34.35	$34.54	137,062,800
Apr 7, 2014 – Apr 11, 2014	$34.55	$34.66	$33.13	$33.50	137,626,600
Apr 14, 2014 – Apr 17, 2014	$34.76	$35.65	$34.45	$35.36	134,489,300
Apr 21, 2014 – Apr 25, 2014	$35.33	$35.62	$34.96	$35.01	81,943,900
Apr 28, 2014 – May 2, 2014	$34.93	$35.44	$34.50	$35.01	86,089,900
May 5, 2014 – May 9, 2014	$34.62	$34.83	$33.97	$34.46	87,386,000
May 12, 2014 – May 16, 2014	$34.63	$34.85	$33.85	$34.06	76,687,700
May 19, 2014 – May 23, 2014	$33.81	$34.76	$33.80	$34.68	60,517,100
May 26, 2014 – May 30, 2014	$34.93	$35.46	$34.58	$34.89	65,773,400
Jun 2, 2014 – Jun 6, 2014	$34.91	$36.08	$34.79	$35.89	77,266,300
Jun 9, 2014 – Jun 13, 2014	$35.93	$36.37	$34.56	$34.90	91,458,100
Jun 16, 2014 – Jun 20, 2014	$34.82	$35.24	$34.50	$34.72	75,786,500
Jun 23, 2014 – Jun 27, 2014	$34.57	$35.56	$34.41	$34.57	86,090,100
Jun 30, 2014 – Jul 3, 2014	$34.59	$35.73	$34.48	$35.38	59,407,900
Jul 7, 2014 – Jul 11, 2014	$35.24	$35.29	$34.14	$34.47	73,933,700
Jul 14, 2014 – Jul 18, 2014	$35.70	$36.66	$35.46	$36.35	133,460,700
Jul 21, 2014 – Jul 25, 2014	$36.06	$37.10	$35.99	$36.69	67,510,400
Jul 28, 2014 – Aug 1, 2014	$36.63	$36.87	$35.14	$35.29	85,937,400
Aug 4, 2014 – Aug 8, 2014	$35.54	$35.67	$34.96	$35.54	67,606,500
Aug 11, 2014 – Aug 15, 2014	$35.62	$36.30	$35.25	$35.74	52,879,900
Aug 18, 2014 – Aug 22, 2014	$35.98	$37.90	$35.92	$37.36	79,477,800
Aug 25, 2014 – Aug 29, 2014	$37.62	$38.43	$37.62	$37.89	68,523,200
Sep 1, 2014 – Sep 5, 2014	$37.98	$38.79	$37.74	$38.37	59,748,600
Sep 8, 2014 – Sep 12, 2014	$38.26	$38.78	$37.50	$38.42	73,569,000
Sep 15, 2014 – Sep 19, 2014	$38.42	$39.71	$38.08	$39.23	95,867,100
Sep 22, 2014 – Sep 26, 2014	$39.20	$39.42	$38.12	$38.51	76,583,600
Sep 29, 2014 – Oct 3, 2014	$37.96	$38.51	$37.16	$38.38	91,661,800
Oct 6, 2014 – Oct 10, 2014	$38.56	$38.64	$36.76	$36.76	103,056,700
Oct 13, 2014 – Oct 17, 2014	$36.78	$37.87	$35.29	$36.73	173,057,700
Oct 20, 2014 – Oct 24, 2014	$36.70	$38.07	$36.65	$38.00	76,711,400
Oct 27, 2014 – Oct 31, 2014	$37.76	$39.55	$37.54	$39.28	93,653,100
Nov 3, 2014 – Nov 7, 2014	$39.20	$39.84	$38.62	$39.44	71,387,700
Nov 10, 2014 – Nov 14, 2014	$39.31	$39.69	$38.87	$39.17	55,045,500
Nov 17, 2014 – Nov 21, 2014	$38.93	$39.88	$38.92	$39.37	56,628,600
Nov 24, 2014 – Nov 28, 2014	$39.58	$40.00	$39.44	$39.60	41,527,000
Dec 1, 2014 – Dec 5, 2014	$39.47	$41.45	$38.92	$41.15	86,364,800
Dec 8, 2014 – Dec 12, 2014	$41.07	$41.79	$39.06	$39.18	114,304,900
Dec 15, 2014 – Dec 19, 2014	$39.68	$39.97	$37.50	$39.63	129,084,500
Dec 22, 2014 – Dec 26, 2014	$39.65	$40.28	$39.27	$39.94	36,671,800
Dec 29, 2014 – Jan 2, 2015	$39.72	$40.41	$39.47	$39.81	39,406,900
Jan 5, 2015 – Jan 9, 2015	$39.55	$39.59	$37.07	$37.26	118,472,900
Jan 12, 2015 – Jan 16, 2015	$37.29	$37.59	$34.19	$34.93	171,664,800
Jan 19, 2015 – Jan 23, 2015	$35.20	$36.51	$34.59	$35.67	97,071,600
Jan 26, 2015 – Jan 30, 2015	$35.57	$35.97	$34.37	$34.46	99,879,500
Feb 2, 2015 – Feb 6, 2015	$34.64	$36.66	$34.42	$36.06	105,343,600
Feb 9, 2015 – Feb 13, 2015	$35.86	$37.79	$35.55	$37.57	93,043,400
Feb 16, 2015 – Feb 20, 2015	$37.39	$38.10	$36.96	$38.00	62,937,600
Feb 23, 2015 – Feb 27, 2015	$37.82	$38.80	$37.24	$38.47	81,146,000
Mar 2, 2015 – Mar 6, 2015	$38.47	$39.64	$38.20	$38.94	112,514,600
Mar 9, 2015 – Mar 13, 2015	$38.81	$40.16	$37.60	$39.29	150,019,300
Mar 16, 2015 – Mar 20, 2015	$39.44	$39.66	$38.31	$38.88	92,934,400
Mar 23, 2015 – Mar 27, 2015	$38.92	$38.93	$37.04	$37.43	79,346,800
Mar 30, 2015 – Apr 2, 2015	$37.67	$38.32	$37.43	$38.06	62,762,700
Apr 6, 2015 – Apr 10, 2015	$37.55	$38.66	$37.41	$38.48	63,209,900
Apr 13, 2015 – Apr 17, 2015	$38.51	$39.97	$38.44	$38.95	105,917,800
Apr 20, 2015 – Apr 24, 2015	$39.12	$39.31	$38.34	$38.82	72,357,900
Apr 27, 2015 – May 1, 2015	$38.81	$39.62	$38.34	$39.45	84,858,100
May 4, 2015 – May 8, 2015	$39.52	$39.85	$38.42	$39.68	88,041,700
May 11, 2015 – May 15, 2015	$39.61	$40.20	$39.10	$39.84	67,672,100
May 18, 2015 – May 22, 2015	$39.81	$40.67	$39.79	$40.38	68,330,800
May 25, 2015 – May 29, 2015	$40.22	$40.39	$39.57	$39.73	57,486,200
Jun 1, 2015 – Jun 5, 2015	$40.17	$41.56	$39.76	$41.31	102,180,200
Jun 8, 2015 – Jun 12, 2015	$41.32	$42.24	$40.56	$41.95	84,478,000
Jun 15, 2015 – Jun 19, 2015	$41.59	$41.98	$41.12	$41.30	86,643,900
Jun 22, 2015 – Jun 26, 2015	$41.77	$42.34	$41.21	$41.39	72,787,700
Jun 29, 2015 – Jul 2, 2015	$40.43	$41.14	$40.26	$40.67	69,666,700
Jul 6, 2015 – Jul 10, 2015	$40.25	$40.58	$38.76	$40.08	111,005,900
Jul 13, 2015 – Jul 17, 2015	$40.43	$43.26	$40.43	$43.16	119,588,600
Jul 20, 2015 – Jul 24, 2015	$43.31	$44.77	$42.85	$43.12	121,907,600
Jul 27, 2015 – Jul 31, 2015	$42.53	$43.45	$42.19	$42.98	71,137,300
Aug 3, 2015 – Aug 7, 2015	$43.10	$43.56	$42.23	$42.58	58,765,600
Aug 10, 2015 – Aug 14, 2015	$42.83	$43.26	$40.66	$42.34	81,840,400
Aug 17, 2015 – Aug 21, 2015	$42.02	$42.58	$39.39	$39.41	102,298,600
Aug 24, 2015 – Aug 28, 2015	$36.12	$39.42	$34.63	$39.17	139,970,800
Aug 31, 2015 – Sep 4, 2015	$39.06	$39.45	$36.85	$37.19	101,529,600
Sep 7, 2015 – Sep 11, 2015	$37.79	$38.69	$36.97	$37.57	63,559,900
Sep 14, 2015 – Sep 18, 2015	$37.55	$38.97	$36.84	$36.97	104,135,200
Sep 21, 2015 – Sep 25, 2015	$37.36	$37.57	$35.84	$37.16	102,810,200
Sep 28, 2015 – Oct 2, 2015	$37.22	$37.27	$35.08	$36.67	99,645,700
Oct 5, 2015 – Oct 9, 2015	$37.05	$38.24	$37.01	$37.77	75,299,500
Oct 12, 2015 – Oct 16, 2015	$37.76	$39.23	$37.04	$38.74	95,405,200
Oct 19, 2015 – Oct 23, 2015	$38.49	$39.46	$38.08	$39.44	82,637,400
Oct 26, 2015 – Oct 30, 2015	$39.13	$40.52	$38.41	$39.13	92,751,100
Nov 2, 2015 – Nov 6, 2015	$39.33	$41.55	$39.25	$41.11	77,790,100
Nov 9, 2015 – Nov 13, 2015	$41.15	$41.35	$38.76	$39.13	87,977,000
Nov 16, 2015 – Nov 20, 2015	$38.97	$40.74	$38.63	$40.29	75,735,700
Nov 23, 2015 – Nov 27, 2015	$40.23	$40.35	$39.52	$39.89	42,840,700
Nov 30, 2015 – Dec 4, 2015	$39.99	$40.72	$39.26	$40.54	82,962,000
Dec 7, 2015 – Dec 11, 2015	$40.30	$40.38	$37.29	$37.61	90,193,800
Dec 14, 2015 – Dec 18, 2015	$37.63	$39.88	$37.16	$37.68	111,963,100
Dec 21, 2015 – Dec 24, 2015	$38.05	$38.98	$37.59	$38.79	49,791,700
Dec 28, 2015 – Dec 31, 2015	$38.68	$39.16	$38.08	$38.08	38,961,900
Jan 4, 2016 – Jan 8, 2016	$37.35	$37.98	$33.87	$33.95	131,932,800
Jan 11, 2016 – Jan 15, 2016	$34.26	$34.95	$30.80	$31.25	163,102,500
Jan 18, 2016 – Jan 22, 2016	$31.53	$31.73	$29.02	$30.21	154,102,000
Jan 25, 2016 – Jan 29, 2016	$30.03	$31.38	$29.03	$31.37	143,027,600
Feb 1, 2016 – Feb 5, 2016	$31.21	$31.56	$28.03	$29.37	148,333,800
Feb 8, 2016 – Feb 12, 2016	$28.84	$28.87	$25.43	$27.66	195,460,300
Feb 15, 2016 – Feb 19, 2016	$28.43	$29.68	$28.04	$28.73	107,469,700
Feb 22, 2016 – Feb 26, 2016	$29.23	$29.49	$26.97	$29.10	117,822,100
Feb 29, 2016 – Mar 4, 2016	$29.05	$32.12	$28.62	$31.56	131,165,500
Mar 7, 2016 – Mar 11, 2016	$31.21	$31.69	$29.92	$31.67	109,181,800
Mar 14, 2016 – Mar 18, 2016	$31.43	$32.40	$30.49	$32.08	107,163,100
Mar 21, 2016 – Mar 24, 2016	$32.00	$32.61	$30.23	$30.90	77,824,100
Mar 28, 2016 – Apr 1, 2016	$31.02	$31.39	$30.31	$31.29	79,396,900
Apr 4, 2016 – Apr 8, 2016	$31.21	$31.46	$29.43	$29.82	85,708,100
Apr 11, 2016 – Apr 15, 2016	$30.02	$34.30	$29.99	$33.10	140,161,500
Apr 18, 2016 – Apr 22, 2016	$32.73	$34.89	$32.57	$34.61	102,373,400
Apr 25, 2016 – Apr 29, 2016	$34.36	$35.25	$33.97	$34.13	90,821,000
May 2, 2016 – May 6, 2016	$34.33	$34.54	$32.25	$32.75	91,843,700
May 9, 2016 – May 13, 2016	$32.68	$33.47	$31.71	$31.80	78,843,700
May 16, 2016 – May 20, 2016	$31.80	$34.03	$31.57	$33.12	117,392,900
May 23, 2016 – May 27, 2016	$33.08	$35.11	$32.87	$34.36	88,782,700
May 30, 2016 – Jun 3, 2016	$34.58	$34.71	$32.64	$33.48	91,061,800
Jun 6, 2016 – Jun 10, 2016	$33.48	$34.12	$32.22	$32.38	82,698,600
Jun 13, 2016 – Jun 17, 2016	$31.88	$32.50	$30.35	$31.33	115,185,800
Jun 20, 2016 – Jun 24, 2016	$32.05	$32.82	$29.69	$29.72	150,599,300
Jun 27, 2016 – Jul 1, 2016	$29.19	$31.57	$28.26	$31.10	179,874,900
Jul 4, 2016 – Jul 8, 2016	$30.52	$31.18	$29.52	$30.96	107,339,100
Jul 11, 2016 – Jul 15, 2016	$31.26	$33.21	$31.19	$32.70	130,336,800
Jul 18, 2016 – Jul 22, 2016	$32.66	$33.12	$32.33	$32.67	78,217,400
Jul 25, 2016 – Jul 29, 2016	$32.68	$32.98	$32.33	$32.43	75,371,400
Aug 1, 2016 – Aug 5, 2016	$32.51	$33.85	$31.46	$33.84	89,906,500
Aug 8, 2016 – Aug 12, 2016	$33.92	$34.17	$33.47	$33.74	72,924,400
Aug 15, 2016 – Aug 19, 2016	$33.92	$34.64	$33.92	$34.44	71,752,000
Aug 22, 2016 – Aug 26, 2016	$34.36	$34.97	$34.24	$34.87	80,266,100
Aug 29, 2016 – Sep 2, 2016	$34.93	$35.66	$34.61	$35.17	90,743,300
Sep 5, 2016 – Sep 9, 2016	$35.17	$35.66	$34.53	$34.92	67,584,600
Sep 12, 2016 – Sep 16, 2016	$34.52	$35.43	$34.23	$34.35	100,692,200
Sep 19, 2016 – Sep 23, 2016	$34.51	$35.13	$34.27	$34.90	74,155,400
Sep 26, 2016 – Sep 30, 2016	$34.43	$35.16	$33.43	$34.96	108,313,900
Oct 3, 2016 – Oct 7, 2016	$34.81	$36.57	$34.63	$36.48	89,840,200
Oct 10, 2016 – Oct 14, 2016	$36.61	$36.98	$35.19	$35.98	95,057,300
Oct 17, 2016 – Oct 21, 2016	$35.97	$36.94	$35.83	$36.69	75,729,700
Oct 24, 2016 – Oct 28, 2016	$36.88	$37.46	$36.23	$36.69	71,465,700
Oct 31, 2016 – Nov 4, 2016	$36.82	$36.91	$35.43	$35.77	82,065,400
Nov 7, 2016 – Nov 11, 2016	$36.58	$40.25	$36.42	$39.24	190,042,200
Nov 14, 2016 – Nov 18, 2016	$39.39	$41.57	$39.36	$41.19	150,316,000
Nov 21, 2016 – Nov 25, 2016	$41.56	$42.21	$40.95	$42.17	73,780,800
Nov 28, 2016 – Dec 2, 2016	$41.49	$42.76	$41.08	$41.60	116,468,300
Dec 5, 2016 – Dec 9, 2016	$42.04	$45.15	$42.02	$44.59	131,750,500
Dec 12, 2016 – Dec 16, 2016	$44.15	$45.15	$43.64	$44.37	126,088,500
Dec 19, 2016 – Dec 23, 2016	$44.18	$45.30	$43.76	$45.30	80,069,500
Dec 26, 2016 – Dec 30, 2016	$45.33	$45.53	$43.58	$44.14	60,381,100
Jan 2, 2017 – Jan 6, 2017	$45.07	$45.77	$44.37	$44.97	70,366,200
Jan 9, 2017 – Jan 13, 2017	$44.67	$45.19	$43.64	$44.29	92,638,000
Jan 16, 2017 – Jan 20, 2017	$43.83	$44.06	$41.61	$41.67	106,944,700
Jan 23, 2017 – Jan 27, 2017	$41.68	$43.06	$41.16	$42.41	100,906,400
Jan 30, 2017 – Feb 3, 2017	$41.97	$43.11	$41.14	$43.02	101,191,000
Feb 6, 2017 – Feb 10, 2017	$42.83	$43.46	$41.81	$42.92	80,779,500
Feb 13, 2017 – Feb 17, 2017	$43.19	$45.34	$43.19	$44.81	98,600,200
Feb 20, 2017 – Feb 24, 2017	$44.90	$45.40	$44.03	$44.36	66,363,100
Feb 27, 2017 – Mar 3, 2017	$44.36	$46.13	$44.25	$45.43	91,819,500
Mar 6, 2017 – Mar 10, 2017	$45.28	$46.57	$44.52	$45.80	101,852,400
Mar 13, 2017 – Mar 17, 2017	$45.84	$46.02	$44.84	$44.96	92,868,300
Mar 20, 2017 – Mar 24, 2017	$44.76	$44.97	$42.38	$43.25	105,023,600
Mar 27, 2017 – Mar 31, 2017	$42.34	$45.31	$42.12	$44.55	75,399,800
Apr 3, 2017 – Apr 7, 2017	$44.64	$45.45	$43.68	$44.26	72,756,600
Apr 10, 2017 – Apr 13, 2017	$44.21	$44.67	$42.96	$43.23	74,352,300
Apr 17, 2017 – Apr 21, 2017	$43.47	$44.02	$42.86	$42.99	81,983,200
Apr 24, 2017 – Apr 28, 2017	$44.08	$45.28	$44.00	$44.15	87,994,800
May 1, 2017 – May 5, 2017	$44.35	$45.51	$44.01	$44.99	63,190,700
May 8, 2017 – May 12, 2017	$44.92	$45.63	$44.75	$45.61	64,952,700
May 15, 2017 – May 19, 2017	$45.72	$46.73	$44.14	$45.63	114,698,200
May 22, 2017 – May 26, 2017	$45.86	$46.82	$45.35	$46.35	64,480,700
May 29, 2017 – Jun 2, 2017	$46.14	$46.35	$44.71	$45.64	63,320,300
Jun 5, 2017 – Jun 9, 2017	$45.58	$48.35	$45.14	$48.13	94,259,800
Jun 12, 2017 – Jun 16, 2017	$48.18	$48.84	$47.42	$47.71	101,646,400
Jun 19, 2017 – Jun 23, 2017	$48.09	$48.46	$47.17	$47.35	66,700,400
Jun 26, 2017 – Jun 30, 2017	$47.46	$50.60	$47.20	$49.95	112,069,000
Jul 3, 2017 – Jul 7, 2017	$50.21	$51.46	$50.21	$50.71	66,967,400
Jul 10, 2017 – Jul 14, 2017	$50.55	$50.81	$48.93	$49.83	87,524,400
Jul 17, 2017 – Jul 21, 2017	$49.86	$50.30	$49.21	$49.29	74,254,300
Jul 24, 2017 – Jul 28, 2017	$49.23	$51.41	$49.22	$50.36	101,165,200
Jul 31, 2017 – Aug 4, 2017	$50.68	$52.07	$50.42	$51.75	104,215,900
Aug 7, 2017 – Aug 11, 2017	$51.86	$52.41	$49.96	$50.12	83,122,700
Aug 14, 2017 – Aug 18, 2017	$50.72	$51.74	$49.65	$49.95	73,773,500
Aug 21, 2017 – Aug 25, 2017	$49.95	$51.20	$49.41	$50.90	62,477,600
Aug 28, 2017 – Sep 1, 2017	$51.08	$51.79	$49.90	$51.45	55,557,500
Sep 4, 2017 – Sep 8, 2017	$50.84	$50.97	$49.28	$49.64	63,244,700
Sep 11, 2017 – Sep 15, 2017	$50.09	$52.33	$49.79	$51.80	83,632,700
Sep 18, 2017 – Sep 22, 2017	$52.05	$54.17	$51.97	$53.57	75,237,700
Sep 25, 2017 – Sep 29, 2017	$53.43	$54.75	$52.76	$54.57	67,032,000
Oct 2, 2017 – Oct 6, 2017	$54.82	$57.03	$54.70	$56.75	74,036,600
Oct 9, 2017 – Oct 13, 2017	$56.89	$57.12	$53.20	$54.10	116,368,900
Oct 16, 2017 – Oct 20, 2017	$53.55	$55.43	$53.55	$55.17	79,997,000
Oct 23, 2017 – Oct 27, 2017	$55.13	$56.08	$54.78	$55.42	67,792,800
Oct 30, 2017 – Nov 3, 2017	$54.93	$56.16	$54.90	$55.79	57,342,400
Nov 6, 2017 – Nov 10, 2017	$55.45	$55.78	$53.84	$54.44	76,952,600
Nov 13, 2017 – Nov 17, 2017	$54.00	$54.49	$52.76	$53.75	68,459,900
Nov 20, 2017 – Nov 24, 2017	$54.08	$55.12	$53.71	$54.27	33,454,400
Nov 27, 2017 – Dec 1, 2017	$54.24	$57.93	$53.59	$56.89	93,989,300
Dec 4, 2017 – Dec 8, 2017	$58.03	$58.71	$55.95	$57.05	87,444,100
Dec 11, 2017 – Dec 15, 2017	$57.22	$57.87	$55.59	$56.34	110,974,800
Dec 18, 2017 – Dec 22, 2017	$56.72	$57.38	$56.22	$56.88	77,840,700
Dec 25, 2017 – Dec 29, 2017	$56.85	$57.05	$56.04	$56.07	40,561,900
Jan 1, 2018 – Jan 5, 2018	$56.58	$57.35	$55.73	$56.82	62,643,100
Jan 8, 2018 – Jan 12, 2018	$56.64	$57.99	$56.01	$57.90	74,839,800
Jan 15, 2018 – Jan 19, 2018	$58.59	$59.10	$57.34	$59.00	80,374,600
Jan 22, 2018 – Jan 26, 2018	$58.95	$60.57	$58.74	$60.34	68,736,300
Jan 29, 2018 – Feb 2, 2018	$60.37	$60.81	$58.16	$58.27	77,692,700
Feb 5, 2018 – Feb 9, 2018	$57.13	$58.42	$53.71	$55.74	133,670,500
Feb 12, 2018 – Feb 16, 2018	$56.34	$58.60	$55.96	$58.12	67,399,400
Feb 19, 2018 – Feb 23, 2018	$57.98	$59.33	$57.45	$58.31	56,460,400
Feb 26, 2018 – Mar 2, 2018	$58.43	$58.92	$54.38	$55.74	101,459,800
Mar 5, 2018 – Mar 9, 2018	$55.28	$57.78	$55.00	$57.58	73,178,500
Mar 12, 2018 – Mar 16, 2018	$57.46	$57.90	$55.23	$55.58	90,888,200
Mar 19, 2018 – Mar 23, 2018	$55.58	$56.19	$51.25	$51.37	103,730,800
Mar 26, 2018 – Mar 29, 2018	$52.28	$53.43	$51.07	$51.07	85,100,200
Apr 2, 2018 – Apr 6, 2018	$51.69	$53.57	$50.35	$51.90	102,113,700
Apr 9, 2018 – Apr 13, 2018	$52.25	$55.51	$52.19	$53.72	104,548,400
Apr 16, 2018 – Apr 20, 2018	$53.78	$53.97	$52.09	$52.96	85,654,800
Apr 23, 2018 – Apr 27, 2018	$52.96	$53.43	$51.48	$52.19	68,139,600
Apr 30, 2018 – May 4, 2018	$52.35	$52.65	$50.35	$51.64	67,965,400
May 7, 2018 – May 11, 2018	$51.89	$55.67	$51.79	$55.38	74,326,000
May 14, 2018 – May 18, 2018	$55.43	$55.72	$53.12	$53.18	67,931,500
May 21, 2018 – May 25, 2018	$53.70	$54.49	$51.85	$52.02	70,134,700
May 28, 2018 – Jun 1, 2018	$51.02	$51.71	$49.56	$51.14	94,309,300
Jun 4, 2018 – Jun 8, 2018	$51.26	$52.45	$50.52	$52.04	67,518,800
Jun 11, 2018 – Jun 15, 2018	$52.39	$52.58	$49.59	$50.43	98,560,300
Jun 18, 2018 – Jun 22, 2018	$49.98	$51.85	$49.70	$51.08	79,876,400
Jun 25, 2018 – Jun 29, 2018	$50.77	$52.27	$48.94	$50.87	109,011,800
Jul 2, 2018 – Jul 6, 2018	$50.33	$51.30	$50.09	$51.03	50,579,000
Jul 9, 2018 – Jul 13, 2018	$51.31	$52.71	$50.33	$50.93	92,868,200
Jul 16, 2018 – Jul 20, 2018	$51.20	$53.41	$51.14	$52.61	87,095,300
Jul 23, 2018 – Jul 27, 2018	$52.57	$54.66	$52.46	$54.49	74,243,800
Jul 30, 2018 – Aug 3, 2018	$54.62	$55.55	$53.98	$55.37	70,488,000
Aug 6, 2018 – Aug 10, 2018	$55.20	$56.00	$53.47	$53.74	64,575,700
Aug 13, 2018 – Aug 17, 2018	$53.70	$53.82	$52.07	$53.29	72,315,800
Aug 20, 2018 – Aug 24, 2018	$53.13	$54.81	$53.07	$54.06	47,862,000
Aug 27, 2018 – Aug 31, 2018	$54.36	$55.72	$53.99	$54.49	55,476,600
Sep 3, 2018 – Sep 7, 2018	$54.30	$54.90	$53.14	$53.27	53,634,300
Sep 10, 2018 – Sep 14, 2018	$53.53	$54.84	$52.71	$53.96	65,660,800
Sep 17, 2018 – Sep 21, 2018	$54.15	$57.55	$53.85	$56.72	96,971,400
Sep 24, 2018 – Sep 28, 2018	$56.66	$57.01	$54.68	$54.87	67,169,900
Oct 1, 2018 – Oct 5, 2018	$55.26	$56.59	$54.33	$55.39	66,426,700
Oct 8, 2018 – Oct 12, 2018	$54.84	$55.82	$52.29	$53.42	109,207,300
Oct 15, 2018 – Oct 19, 2018	$53.64	$54.15	$52.14	$52.67	84,779,400
Oct 22, 2018 – Oct 26, 2018	$52.69	$52.94	$48.33	$49.11	117,697,300
Oct 29, 2018 – Nov 2, 2018	$49.76	$51.54	$48.71	$50.77	99,397,900
Nov 5, 2018 – Nov 9, 2018	$51.06	$53.14	$50.20	$50.65	93,436,700
Nov 12, 2018 – Nov 16, 2018	$50.49	$50.82	$48.01	$50.02	85,497,600
Nov 19, 2018 – Nov 23, 2018	$50.12	$50.48	$47.53	$47.56	52,948,100
Nov 26, 2018 – Nov 30, 2018	$48.27	$50.56	$48.14	$49.90	76,774,000
Dec 3, 2018 – Dec 7, 2018	$50.86	$51.19	$44.78	$44.94	103,444,700
Dec 10, 2018 – Dec 14, 2018	$44.63	$44.92	$42.07	$42.37	129,859,900
Dec 17, 2018 – Dec 21, 2018	$42.24	$43.08	$38.42	$38.69	177,120,600
Dec 24, 2018 – Dec 28, 2018	$38.05	$40.47	$37.29	$39.92	105,726,700
Dec 31, 2018 – Jan 4, 2019	$40.03	$42.65	$39.02	$42.46	86,351,900
Jan 7, 2019 – Jan 11, 2019	$42.61	$44.22	$42.17	$43.66	98,830,800
Jan 14, 2019 – Jan 18, 2019	$43.21	$48.67	$42.90	$48.61	147,782,700
Jan 21, 2019 – Jan 25, 2019	$48.27	$49.64	$47.10	$49.31	72,217,900
Jan 28, 2019 – Feb 1, 2019	$48.67	$50.15	$48.51	$49.38	78,519,400
Feb 4, 2019 – Feb 8, 2019	$49.25	$50.11	$47.32	$48.09	72,293,900
Feb 11, 2019 – Feb 15, 2019	$48.40	$50.09	$47.64	$49.85	70,436,200
Feb 18, 2019 – Feb 22, 2019	$49.43	$50.52	$49.26	$49.75	46,258,800
Feb 25, 2019 – Mar 1, 2019	$50.09	$50.95	$49.39	$50.00	67,846,800
Mar 4, 2019 – Mar 8, 2019	$50.05	$50.65	$47.12	$48.13	77,346,000
Mar 11, 2019 – Mar 15, 2019	$48.50	$50.62	$48.06	$50.56	92,754,600
Mar 18, 2019 – Mar 22, 2019	$50.58	$51.83	$46.88	$47.29	91,984,400
Mar 25, 2019 – Mar 29, 2019	$47.29	$48.71	$46.57	$48.26	77,486,500
Apr 1, 2019 – Apr 5, 2019	$48.75	$51.51	$48.72	$50.84	62,191,000
Apr 8, 2019 – Apr 12, 2019	$50.51	$52.98	$50.16	$52.29	63,578,100
Apr 15, 2019 – Apr 18, 2019	$52.27	$54.87	$51.40	$54.03	72,152,400
Apr 22, 2019 – Apr 26, 2019	$53.96	$54.07	$52.86	$53.91	55,706,800
Apr 29, 2019 – May 3, 2019	$54.05	$55.80	$53.89	$55.16	64,548,500
May 6, 2019 – May 10, 2019	$53.90	$55.16	$51.85	$53.00	68,460,800
May 13, 2019 – May 17, 2019	$51.62	$51.82	$49.93	$50.79	75,238,300
May 20, 2019 – May 24, 2019	$50.54	$51.59	$49.24	$50.26	59,979,900
May 27, 2019 – May 31, 2019	$50.03	$50.93	$48.37	$48.51	62,103,500
Jun 3, 2019 – Jun 7, 2019	$48.47	$52.14	$48.35	$51.28	72,459,300
Jun 10, 2019 – Jun 14, 2019	$52.20	$53.10	$51.91	$52.67	49,029,400
Jun 17, 2019 – Jun 21, 2019	$52.69	$53.83	$51.83	$53.06	67,729,400
Jun 24, 2019 – Jun 28, 2019	$52.94	$54.80	$51.89	$54.66	71,461,200
Jul 1, 2019 – Jul 5, 2019	$55.31	$56.05	$54.71	$55.73	40,585,500
Jul 8, 2019 – Jul 12, 2019	$55.23	$56.22	$54.96	$56.02	57,922,000
Jul 15, 2019 – Jul 19, 2019	$55.99	$56.33	$54.70	$55.36	76,752,600
Jul 22, 2019 – Jul 26, 2019	$55.20	$57.04	$55.17	$56.33	58,572,000
Jul 29, 2019 – Aug 2, 2019	$56.13	$56.47	$52.40	$53.17	68,729,200
Aug 5, 2019 – Aug 9, 2019	$51.59	$52.53	$50.05	$51.94	79,157,100
Aug 12, 2019 – Aug 16, 2019	$50.81	$51.87	$47.75	$49.92	94,258,000
Aug 19, 2019 – Aug 23, 2019	$50.98	$51.05	$48.38	$48.72	65,537,800
Aug 26, 2019 – Aug 30, 2019	$49.21	$50.98	$48.10	$50.61	63,514,400
Sep 2, 2019 – Sep 6, 2019	$50.33	$52.91	$49.01	$51.88	46,880,800
Sep 9, 2019 – Sep 13, 2019	$52.50	$55.63	$52.45	$55.36	80,040,100
Sep 16, 2019 – Sep 20, 2019	$54.23	$55.48	$54.00	$54.54	70,286,300
Sep 23, 2019 – Sep 27, 2019	$53.97	$55.33	$53.13	$54.63	58,706,400
Sep 30, 2019 – Oct 4, 2019	$54.89	$55.26	$50.95	$53.62	59,473,600
Oct 7, 2019 – Oct 11, 2019	$53.38	$55.78	$51.93	$55.13	54,432,700
Oct 14, 2019 – Oct 18, 2019	$54.68	$56.69	$54.03	$54.85	72,520,500
Oct 21, 2019 – Oct 25, 2019	$55.46	$57.74	$55.46	$57.54	52,403,200
Oct 28, 2019 – Nov 1, 2019	$57.98	$58.60	$56.10	$58.49	64,909,900
Nov 4, 2019 – Nov 8, 2019	$59.36	$60.42	$58.59	$60.29	61,885,200
Nov 11, 2019 – Nov 15, 2019	$59.76	$60.26	$58.08	$58.93	50,868,400
Nov 18, 2019 – Nov 22, 2019	$58.84	$59.59	$57.99	$59.30	46,916,900
Nov 25, 2019 – Nov 29, 2019	$59.35	$60.30	$59.26	$59.50	36,642,700
Dec 2, 2019 – Dec 6, 2019	$59.74	$60.37	$57.42	$60.05	52,370,100
Dec 9, 2019 – Dec 13, 2019	$59.55	$61.65	$59.30	$60.51	61,597,600
Dec 16, 2019 – Dec 20, 2019	$61.27	$62.61	$60.91	$62.18	86,045,000
Dec 23, 2019 – Dec 27, 2019	$62.31	$63.51	$62.13	$63.10	36,693,400
Dec 30, 2019 – Jan 3, 2020	$63.48	$64.36	$62.65	$63.13	43,282,400
Jan 6, 2020 – Jan 10, 2020	$62.35	$64.14	$62.32	$62.77	54,779,000
Jan 13, 2020 – Jan 17, 2020	$62.97	$65.83	$62.57	$64.25	80,440,800
Jan 20, 2020 – Jan 24, 2020	$63.75	$64.09	$61.50	$62.11	45,221,900
Jan 27, 2020 – Jan 31, 2020	$60.40	$61.88	$58.93	$59.33	65,898,100
Feb 3, 2020 – Feb 7, 2020	$59.56	$63.67	$59.56	$62.74	57,508,200
Feb 10, 2020 – Feb 14, 2020	$62.25	$64.40	$62.23	$62.82	45,342,400
Feb 17, 2020 – Feb 21, 2020	$62.68	$62.88	$60.72	$60.95	45,272,100
Feb 24, 2020 – Feb 28, 2020	$58.51	$59.04	$48.91	$50.60	154,769,300
Mar 2, 2020 – Mar 6, 2020	$50.91	$54.56	$47.63	$48.86	139,936,800
Mar 9, 2020 – Mar 13, 2020	$43.30	$44.41	$34.14	$40.69	191,323,500
Mar 16, 2020 – Mar 20, 2020	$32.28	$36.06	$25.51	$30.35	216,696,200
Mar 23, 2020 – Mar 27, 2020	$29.94	$36.91	$27.60	$34.92	162,338,100
Mar 30, 2020 – Apr 3, 2020	$35.12	$35.29	$29.24	$29.89	137,756,800
Apr 6, 2020 – Apr 9, 2020	$31.73	$39.24	$31.50	$37.80	141,867,400
Apr 13, 2020 – Apr 17, 2020	$37.87	$38.06	$31.97	$36.24	179,668,400
Apr 20, 2020 – Apr 24, 2020	$34.60	$36.23	$32.75	$34.36	140,949,000
Apr 27, 2020 – May 1, 2020	$35.22	$40.38	$34.87	$36.68	149,609,500
May 4, 2020 – May 8, 2020	$36.28	$37.40	$34.42	$37.32	131,465,400
May 11, 2020 – May 15, 2020	$36.43	$36.46	$31.23	$33.78	172,915,400
May 18, 2020 – May 22, 2020	$35.49	$37.29	$35.04	$35.53	134,826,200
May 25, 2020 – May 29, 2020	$37.23	$42.71	$37.05	$38.60	151,936,000
Jun 1, 2020 – Jun 5, 2020	$38.79	$50.34	$38.53	$47.43	161,585,200
Jun 8, 2020 – Jun 12, 2020	$48.88	$49.42	$38.84	$42.10	200,892,300
Jun 15, 2020 – Jun 19, 2020	$40.26	$45.45	$40.08	$42.64	170,618,000
Jun 22, 2020 – Jun 26, 2020	$41.78	$43.29	$39.86	$39.95	135,481,000
Jun 29, 2020 – Jul 2, 2020	$40.51	$42.27	$39.97	$40.73	87,188,600
Jul 6, 2020 – Jul 10, 2020	$41.80	$42.46	$39.51	$42.42	115,255,400
Jul 13, 2020 – Jul 17, 2020	$42.97	$43.19	$40.30	$40.47	129,213,900
Jul 20, 2020 – Jul 24, 2020	$40.28	$42.29	$40.09	$41.63	96,638,500
Jul 27, 2020 – Jul 31, 2020	$41.47	$42.38	$40.18	$40.71	90,744,200
Aug 3, 2020 – Aug 7, 2020	$41.15	$42.51	$40.44	$42.42	81,023,900
Aug 10, 2020 – Aug 14, 2020	$42.56	$44.79	$42.53	$43.08	89,121,400
Aug 17, 2020 – Aug 21, 2020	$42.84	$42.99	$40.01	$40.13	91,063,700
Aug 24, 2020 – Aug 28, 2020	$40.62	$42.74	$40.25	$42.55	87,915,300
Aug 31, 2020 – Sep 4, 2020	$42.25	$43.66	$41.14	$42.75	98,659,300
Sep 7, 2020 – Sep 11, 2020	$42.26	$42.73	$41.20	$41.51	90,680,100
Sep 14, 2020 – Sep 18, 2020	$41.91	$42.39	$36.32	$36.51	250,915,900
Sep 21, 2020 – Sep 25, 2020	$35.33	$35.94	$33.61	$34.20	146,225,500
Sep 28, 2020 – Oct 2, 2020	$34.93	$35.72	$34.20	$35.54	110,232,000
Oct 5, 2020 – Oct 9, 2020	$36.02	$37.49	$35.94	$36.57	130,038,600
Oct 12, 2020 – Oct 16, 2020	$36.70	$37.54	$34.39	$35.15	156,635,800
Oct 19, 2020 – Oct 23, 2020	$35.28	$36.28	$34.72	$35.77	103,693,500
Oct 26, 2020 – Oct 30, 2020	$35.29	$35.32	$33.14	$34.13	126,978,600
Nov 2, 2020 – Nov 6, 2020	$34.49	$36.27	$33.95	$35.19	122,902,700
Nov 9, 2020 – Nov 13, 2020	$38.62	$40.62	$38.12	$40.10	166,980,500
Nov 16, 2020 – Nov 20, 2020	$41.54	$43.38	$40.77	$42.56	107,226,900
Nov 23, 2020 – Nov 27, 2020	$43.27	$47.17	$43.09	$46.70	104,331,700
Nov 30, 2020 – Dec 4, 2020	$46.26	$48.47	$45.32	$48.30	117,126,100
Dec 7, 2020 – Dec 11, 2020	$47.92	$50.09	$47.20	$48.56	110,897,400
Dec 14, 2020 – Dec 18, 2020	$49.44	$49.69	$48.26	$48.67	97,663,600
Dec 21, 2020 – Dec 24, 2020	$49.73	$50.94	$48.75	$49.91	73,161,200
Dec 28, 2020 – Dec 31, 2020	$49.95	$51.03	$49.85	$50.81	48,486,400
Jan 4, 2021 – Jan 8, 2021	$50.75	$56.12	$49.22	$53.87	124,514,700
Jan 11, 2021 – Jan 15, 2021	$53.22	$57.21	$52.81	$52.93	126,562,900
Jan 18, 2021 – Jan 22, 2021	$53.73	$53.77	$49.60	$50.54	88,606,300
Jan 25, 2021 – Jan 29, 2021	$49.99	$50.46	$47.94	$48.19	116,236,700
Feb 1, 2021 – Feb 5, 2021	$48.75	$52.42	$47.70	$52.01	83,603,700
Feb 8, 2021 – Feb 12, 2021	$52.43	$53.20	$51.47	$52.88	64,355,900
Feb 15, 2021 – Feb 19, 2021	$53.95	$54.84	$52.43	$54.67	74,634,400
Feb 22, 2021 – Feb 26, 2021	$54.35	$57.66	$53.90	$54.75	119,974,000
Mar 1, 2021 – Mar 5, 2021	$56.92	$59.65	$56.42	$58.36	126,338,000
Mar 8, 2021 – Mar 12, 2021	$59.06	$62.54	$58.21	$62.48	107,586,900
Mar 15, 2021 – Mar 19, 2021	$62.75	$63.27	$59.44	$60.67	102,027,700
Mar 22, 2021 – Mar 26, 2021	$60.08	$60.87	$57.47	$60.68	82,442,200
Mar 29, 2021 – Apr 1, 2021	$59.46	$61.36	$58.48	$60.78	63,914,300
Apr 5, 2021 – Apr 9, 2021	$61.56	$61.78	$59.07	$60.18	71,381,700
Apr 12, 2021 – Apr 16, 2021	$60.35	$62.10	$59.06	$60.21	107,440,800
Apr 19, 2021 – Apr 23, 2021	$60.43	$60.53	$56.85	$59.32	93,226,300
Apr 26, 2021 – Apr 30, 2021	$59.61	$61.51	$59.49	$59.62	85,174,200
May 3, 2021 – May 7, 2021	$60.27	$62.85	$59.11	$62.83	95,083,900
May 10, 2021 – May 14, 2021	$63.06	$64.30	$61.76	$64.07	93,699,300
May 17, 2021 – May 21, 2021	$63.88	$65.11	$62.53	$64.98	85,478,300
May 24, 2021 – May 28, 2021	$65.13	$66.34	$64.17	$65.87	83,869,200
May 31, 2021 – Jun 4, 2021	$66.52	$67.19	$65.95	$66.52	66,798,900
Jun 7, 2021 – Jun 11, 2021	$66.63	$66.65	$63.68	$64.00	75,168,500
Jun 14, 2021 – Jun 18, 2021	$64.11	$64.24	$56.18	$56.58	189,921,800
Jun 21, 2021 – Jun 25, 2021	$57.27	$60.13	$56.71	$59.88	122,131,700
Jun 28, 2021 – Jul 2, 2021	$59.68	$59.98	$58.09	$58.92	90,667,600
Jul 5, 2021 – Jul 9, 2021	$58.67	$58.74	$55.02	$57.28	87,651,100
Jul 12, 2021 – Jul 16, 2021	$56.63	$59.23	$55.58	$55.98	113,037,000
Jul 19, 2021 – Jul 23, 2021	$54.78	$57.11	$53.86	$55.82	107,257,900
Jul 26, 2021 – Jul 30, 2021	$55.62	$58.23	$55.62	$57.01	94,177,500
Aug 2, 2021 – Aug 6, 2021	$57.29	$60.28	$56.39	$59.92	90,351,500
Aug 9, 2021 – Aug 13, 2021	$59.81	$62.93	$59.40	$61.64	79,760,200
Aug 16, 2021 – Aug 20, 2021	$61.05	$61.11	$58.35	$59.23	79,202,500
Aug 23, 2021 – Aug 27, 2021	$59.66	$62.30	$59.49	$61.54	71,320,400
Aug 30, 2021 – Sep 3, 2021	$61.54	$61.55	$59.56	$60.00	72,304,800
Sep 6, 2021 – Sep 10, 2021	$60.16	$60.94	$58.61	$58.65	59,161,100
Sep 13, 2021 – Sep 17, 2021	$59.12	$60.18	$57.77	$58.98	115,312,000
Sep 20, 2021 – Sep 24, 2021	$57.37	$60.35	$55.62	$60.01	116,525,400
Sep 27, 2021 – Oct 1, 2021	$60.58	$61.78	$58.97	$60.01	100,169,200
Oct 4, 2021 – Oct 8, 2021	$59.93	$61.84	$59.73	$61.00	77,852,200
Oct 11, 2021 – Oct 15, 2021	$61.29	$62.15	$57.95	$60.95	102,623,200
Oct 18, 2021 – Oct 22, 2021	$60.76	$61.17	$59.02	$60.17	77,694,500
Oct 25, 2021 – Oct 29, 2021	$60.35	$60.58	$58.43	$58.73	97,997,600
Nov 1, 2021 – Nov 5, 2021	$59.38	$59.38	$56.49	$56.89	119,452,700
Nov 8, 2021 – Nov 12, 2021	$57.65	$58.75	$57.21	$58.73	97,088,800
Nov 15, 2021 – Nov 19, 2021	$58.96	$59.16	$55.39	$56.34	83,237,800
Nov 22, 2021 – Nov 26, 2021	$57.71	$58.06	$54.19	$55.62	81,680,200
Nov 29, 2021 – Dec 3, 2021	$56.04	$56.29	$53.01	$53.30	137,643,300
Dec 6, 2021 – Dec 10, 2021	$53.45	$53.98	$51.12	$51.55	143,790,900
Dec 13, 2021 – Dec 17, 2021	$51.37	$52.57	$50.07	$50.56	146,993,700
Dec 20, 2021 – Dec 23, 2021	$49.76	$51.61	$48.90	$51.13	84,778,600
Dec 27, 2021 – Dec 31, 2021	$51.29	$52.08	$50.95	$51.28	63,705,000
Jan 3, 2022 – Jan 7, 2022	$51.95	$56.51	$51.89	$55.86	145,843,600
Jan 10, 2022 – Jan 14, 2022	$56.44	$58.30	$55.27	$56.84	145,339,300
Jan 17, 2022 – Jan 21, 2022	$56.63	$56.76	$53.29	$53.73	100,602,700
Jan 24, 2022 – Jan 28, 2022	$52.23	$55.92	$50.98	$54.93	150,403,700
Jan 31, 2022 – Feb 4, 2022	$54.36	$57.05	$54.01	$56.56	109,617,000
Feb 7, 2022 – Feb 11, 2022	$56.56	$59.15	$56.06	$57.47	113,924,300
Feb 14, 2022 – Feb 18, 2022	$57.23	$57.75	$54.52	$54.90	94,363,800
Feb 21, 2022 – Feb 25, 2022	$53.98	$55.43	$49.96	$53.05	113,592,900
Feb 28, 2022 – Mar 4, 2022	$51.29	$51.71	$47.24	$48.43	268,098,700
Mar 7, 2022 – Mar 11, 2022	$47.10	$49.03	$46.17	$46.35	178,819,300
Mar 14, 2022 – Mar 18, 2022	$46.82	$49.32	$46.07	$49.08	129,785,700
Mar 21, 2022 – Mar 25, 2022	$49.50	$49.85	$47.93	$48.56	106,115,300
Mar 28, 2022 – Apr 1, 2022	$48.10	$49.13	$44.31	$44.79	148,507,700
Apr 4, 2022 – Apr 8, 2022	$44.72	$45.36	$41.97	$43.55	133,101,500
Apr 11, 2022 – Apr 14, 2022	$43.47	$44.72	$42.11	$43.59	94,888,500
Apr 18, 2022 – Apr 22, 2022	$43.51	$46.20	$43.46	$43.85	107,952,700
Apr 25, 2022 – Apr 29, 2022	$43.46	$44.16	$41.55	$41.69	107,079,600
May 2, 2022 – May 6, 2022	$41.90	$45.31	$41.32	$44.64	129,591,000
May 9, 2022 – May 13, 2022	$44.09	$44.29	$39.26	$41.19	148,163,000
May 16, 2022 – May 20, 2022	$41.15	$44.63	$40.64	$43.02	152,049,000
May 23, 2022 – May 27, 2022	$44.40	$46.91	$44.23	$46.36	121,669,500
May 30, 2022 – Jun 3, 2022	$45.85	$46.57	$44.29	$44.38	83,731,000
Jun 6, 2022 – Jun 10, 2022	$44.79	$45.46	$40.96	$41.25	90,393,400
Jun 13, 2022 – Jun 17, 2022	$40.35	$41.66	$39.26	$40.23	145,389,800
Jun 20, 2022 – Jun 24, 2022	$41.47	$41.80	$39.37	$41.38	91,502,300
Jun 27, 2022 – Jul 1, 2022	$41.56	$42.47	$39.14	$40.53	101,570,300
Jul 4, 2022 – Jul 8, 2022	$39.51	$41.12	$38.85	$40.48	61,498,400
Jul 11, 2022 – Jul 15, 2022	$40.14	$43.77	$37.56	$43.22	165,442,300
Jul 18, 2022 – Jul 22, 2022	$43.81	$45.85	$43.00	$44.89	111,867,900
Jul 25, 2022 – Jul 29, 2022	$45.34	$45.96	$44.31	$45.32	82,355,500
Aug 1, 2022 – Aug 5, 2022	$44.96	$45.70	$44.30	$45.11	68,021,900
Aug 8, 2022 – Aug 12, 2022	$45.38	$47.56	$44.89	$47.49	82,693,800
Aug 15, 2022 – Aug 19, 2022	$46.94	$47.64	$45.73	$45.94	65,046,100
Aug 22, 2022 – Aug 26, 2022	$45.02	$45.70	$43.44	$43.47	71,653,700
Aug 29, 2022 – Sep 2, 2022	$43.37	$43.79	$41.75	$42.65	78,459,700
Sep 5, 2022 – Sep 9, 2022	$42.76	$44.54	$41.57	$44.25	67,759,000
Sep 12, 2022 – Sep 16, 2022	$44.76	$45.09	$41.45	$42.01	97,908,900
Sep 19, 2022 – Sep 23, 2022	$41.47	$42.33	$37.81	$38.65	99,369,200
Sep 26, 2022 – Sep 30, 2022	$38.15	$38.58	$36.33	$36.39	108,006,600
Oct 3, 2022 – Oct 7, 2022	$36.28	$39.08	$35.85	$36.84	93,959,200
Oct 10, 2022 – Oct 14, 2022	$37.10	$38.79	$34.94	$37.75	111,657,100
Oct 17, 2022 – Oct 21, 2022	$38.69	$39.25	$37.27	$38.65	91,485,500
Oct 24, 2022 – Oct 28, 2022	$38.70	$40.41	$38.34	$40.28	80,140,000
Oct 31, 2022 – Nov 4, 2022	$39.91	$41.05	$38.87	$39.86	82,642,300
Nov 7, 2022 – Nov 11, 2022	$40.17	$44.67	$39.88	$44.33	95,753,100
Nov 14, 2022 – Nov 18, 2022	$44.11	$44.54	$41.87	$42.98	82,370,100
Nov 21, 2022 – Nov 25, 2022	$42.98	$43.88	$42.27	$42.66	52,703,000
Nov 28, 2022 – Dec 2, 2022	$42.32	$42.99	$40.80	$41.73	87,747,900
Dec 5, 2022 – Dec 9, 2022	$41.46	$41.62	$39.04	$39.63	92,444,500
Dec 12, 2022 – Dec 16, 2022	$39.44	$42.27	$38.70	$39.18	108,445,300
Dec 19, 2022 – Dec 23, 2022	$39.18	$39.65	$37.90	$39.10	94,544,000
Dec 26, 2022 – Dec 30, 2022	$39.11	$40.00	$38.84	$39.95	53,586,900
Jan 2, 2023 – Jan 6, 2023	$40.41	$42.13	$40.23	$41.79	70,122,400
Jan 9, 2023 – Jan 13, 2023	$42.30	$44.37	$41.69	$44.10	90,643,900
Jan 16, 2023 – Jan 20, 2023	$44.04	$45.15	$42.81	$45.13	81,971,900
Jan 23, 2023 – Jan 27, 2023	$45.09	$46.19	$44.54	$45.81	93,240,700
Jan 30, 2023 – Feb 3, 2023	$45.44	$47.02	$45.07	$45.45	110,443,800
Feb 6, 2023 – Feb 10, 2023	$44.96	$46.17	$43.84	$44.70	77,070,100
Feb 13, 2023 – Feb 17, 2023	$44.59	$46.28	$44.53	$45.87	58,822,500
Feb 20, 2023 – Feb 24, 2023	$45.26	$45.41	$44.04	$44.76	64,428,700
Feb 27, 2023 – Mar 3, 2023	$45.05	$46.73	$44.82	$46.70	77,073,000
Mar 6, 2023 – Mar 10, 2023	$46.71	$46.79	$42.04	$43.12	115,725,700
Mar 13, 2023 – Mar 17, 2023	$41.93	$42.81	$38.98	$39.47	200,715,400
Mar 20, 2023 – Mar 24, 2023	$39.88	$41.05	$37.47	$38.46	132,974,000
Mar 27, 2023 – Mar 31, 2023	$39.30	$41.90	$39.14	$41.83	90,823,800
Apr 3, 2023 – Apr 6, 2023	$42.05	$42.36	$40.42	$40.91	55,832,700
Apr 10, 2023 – Apr 14, 2023	$40.85	$44.50	$40.83	$44.21	88,928,700
Apr 17, 2023 – Apr 21, 2023	$44.39	$45.00	$43.10	$43.74	85,888,100
Apr 24, 2023 – Apr 28, 2023	$43.74	$43.99	$41.38	$42.45	75,330,900
May 1, 2023 – May 5, 2023	$43.18	$43.63	$39.75	$41.77	86,284,700
May 8, 2023 – May 12, 2023	$42.28	$42.56	$40.64	$40.99	54,825,300
May 15, 2023 – May 19, 2023	$41.20	$42.48	$40.82	$41.22	70,505,800
May 22, 2023 – May 26, 2023	$41.46	$42.22	$39.57	$40.22	82,085,000
May 29, 2023 – Jun 2, 2023	$40.34	$42.10	$39.42	$41.77	65,797,900
Jun 5, 2023 – Jun 9, 2023	$41.81	$43.80	$41.31	$43.56	64,453,900
Jun 12, 2023 – Jun 16, 2023	$43.53	$44.57	$42.89	$43.46	83,065,800
Jun 19, 2023 – Jun 23, 2023	$43.21	$43.21	$41.34	$41.50	48,419,400
Jun 26, 2023 – Jun 30, 2023	$41.59	$42.21	$41.32	$41.52	72,581,100
Jul 3, 2023 – Jul 7, 2023	$41.56	$42.65	$40.68	$41.25	52,604,900
Jul 10, 2023 – Jul 14, 2023	$41.12	$43.78	$41.07	$41.26	111,245,000
Jul 17, 2023 – Jul 21, 2023	$41.31	$43.18	$41.23	$42.43	94,887,300
Jul 24, 2023 – Jul 28, 2023	$42.37	$44.30	$42.37	$42.76	92,038,400
Jul 31, 2023 – Aug 4, 2023	$42.92	$43.33	$41.22	$41.70	74,494,000
Aug 7, 2023 – Aug 11, 2023	$41.92	$42.18	$40.12	$40.66	73,539,100
Aug 14, 2023 – Aug 18, 2023	$40.21	$40.51	$38.40	$38.54	74,401,300
Aug 21, 2023 – Aug 25, 2023	$38.88	$39.01	$37.15	$37.62	83,670,200
Aug 28, 2023 – Sep 1, 2023	$37.84	$38.19	$37.41	$37.94	75,746,200
Sep 4, 2023 – Sep 8, 2023	$37.89	$38.25	$36.75	$37.03	56,980,100
Sep 11, 2023 – Sep 15, 2023	$37.23	$39.63	$36.97	$38.96	109,616,800
Sep 18, 2023 – Sep 22, 2023	$38.86	$39.35	$37.28	$37.33	60,438,100
Sep 25, 2023 – Sep 29, 2023	$37.18	$38.22	$36.44	$37.52	79,062,600
Oct 2, 2023 – Oct 6, 2023	$37.39	$37.45	$35.71	$37.01	94,618,400
Oct 9, 2023 – Oct 13, 2023	$36.66	$39.52	$36.45	$37.80	96,721,100
Oct 16, 2023 – Oct 20, 2023	$38.27	$38.32	$36.09	$36.20	107,414,700
Oct 23, 2023 – Oct 27, 2023	$36.11	$36.26	$34.82	$34.89	99,848,900
Oct 30, 2023 – Nov 3, 2023	$35.17	$39.25	$35.04	$39.05	97,732,900
Nov 6, 2023 – Nov 10, 2023	$39.16	$39.16	$38.16	$38.89	78,109,600
Nov 13, 2023 – Nov 17, 2023	$38.78	$41.95	$38.75	$41.92	91,763,400
Nov 20, 2023 – Nov 24, 2023	$41.84	$42.27	$41.31	$41.80	49,519,200
Nov 27, 2023 – Dec 1, 2023	$41.55	$43.67	$41.18	$43.65	79,074,400
Dec 4, 2023 – Dec 8, 2023	$43.24	$45.44	$42.89	$45.18	100,555,900
Dec 11, 2023 – Dec 15, 2023	$45.05	$47.64	$44.09	$46.05	141,435,100
Dec 18, 2023 – Dec 22, 2023	$46.35	$47.42	$45.44	$47.00	86,014,600
Dec 25, 2023 – Dec 29, 2023	$47.02	$47.87	$46.94	$47.54	44,770,700
Jan 1, 2024 – Jan 5, 2024	$47.41	$50.60	$47.31	$50.21	97,179,000
Jan 8, 2024 – Jan 12, 2024	$49.89	$49.99	$47.37	$48.63	114,482,000
Jan 15, 2024 – Jan 19, 2024	$47.85	$48.26	$46.68	$47.61	72,602,000
Jan 22, 2024 – Jan 26, 2024	$48.05	$49.89	$48.01	$49.60	78,613,100
Jan 29, 2024 – Feb 2, 2024	$49.41	$53.55	$49.39	$51.82	121,674,000
Feb 5, 2024 – Feb 9, 2024	$51.26	$51.44	$49.94	$50.37	71,922,100
Feb 12, 2024 – Feb 16, 2024	$49.98	$51.76	$48.74	$51.17	78,118,800
Feb 19, 2024 – Feb 23, 2024	$50.92	$52.68	$50.71	$52.18	50,428,800
Feb 26, 2024 – Mar 1, 2024	$52.21	$52.72	$50.98	$51.87	73,461,500
Mar 4, 2024 – Mar 8, 2024	$51.69	$54.47	$51.58	$53.65	79,561,900
Mar 11, 2024 – Mar 15, 2024	$53.32	$54.74	$52.66	$53.75	78,111,600
Mar 18, 2024 – Mar 22, 2024	$53.97	$57.53	$53.70	$56.74	81,818,700
Mar 25, 2024 – Mar 28, 2024	$56.81	$59.12	$56.52	$59.00	65,684,100
Apr 1, 2024 – Apr 5, 2024	$59.34	$59.62	$56.37	$57.47	74,453,200
Apr 8, 2024 – Apr 12, 2024	$57.53	$58.40	$54.81	$55.68	85,841,300
Apr 15, 2024 – Apr 19, 2024	$56.14	$56.83	$52.94	$55.17	84,107,900
Apr 22, 2024 – Apr 26, 2024	$55.45	$58.99	$55.23	$58.46	71,767,100
Apr 29, 2024 – May 3, 2024	$58.53	$59.11	$56.80	$57.89	58,448,500
May 6, 2024 – May 10, 2024	$58.40	$60.15	$57.88	$59.78	54,411,800
May 13, 2024 – May 17, 2024	$59.87	$60.74	$59.50	$60.29	44,502,300
May 20, 2024 – May 24, 2024	$60.29	$61.15	$58.82	$59.83	52,804,200
May 27, 2024 – May 31, 2024	$59.50	$59.82	$57.59	$58.64	43,041,700
Jun 3, 2024 – Jun 7, 2024	$59.21	$59.29	$57.18	$58.14	47,377,500
Jun 10, 2024 – Jun 14, 2024	$57.64	$58.03	$55.20	$55.83	61,536,800
Jun 17, 2024 – Jun 21, 2024	$55.73	$58.00	$55.38	$56.45	59,791,000
Jun 24, 2024 – Jun 28, 2024	$56.56	$59.83	$56.31	$59.72	68,681,200
Jul 1, 2024 – Jul 5, 2024	$59.90	$61.38	$59.28	$60.26	40,100,300
Jul 8, 2024 – Jul 12, 2024	$60.51	$63.04	$59.62	$60.72	87,308,100
Jul 15, 2024 – Jul 19, 2024	$60.87	$63.81	$60.11	$61.30	79,421,400
Jul 22, 2024 – Jul 26, 2024	$61.30	$61.78	$59.61	$61.34	50,958,400
Jul 29, 2024 – Aug 2, 2024	$61.45	$62.33	$54.96	$55.30	84,844,700
Aug 5, 2024 – Aug 9, 2024	$51.38	$55.54	$50.84	$54.95	93,195,900
Aug 12, 2024 – Aug 16, 2024	$55.39	$58.45	$54.85	$58.34	59,120,200
Aug 19, 2024 – Aug 23, 2024	$58.43	$59.34	$56.89	$59.04	53,106,900
Aug 26, 2024 – Aug 30, 2024	$59.25	$59.57	$58.10	$59.51	43,546,400
Sep 2, 2024 – Sep 6, 2024	$58.94	$59.28	$55.87	$56.14	46,829,900
Sep 9, 2024 – Sep 13, 2024	$56.92	$57.64	$53.38	$54.79	82,180,600
Sep 16, 2024 – Sep 20, 2024	$55.04	$60.02	$55.04	$59.04	74,374,200
Sep 23, 2024 – Sep 27, 2024	$59.12	$59.76	$57.11	$58.78	57,307,300
Sep 30, 2024 – Oct 4, 2024	$58.60	$59.79	$57.89	$59.51	50,285,000
Oct 7, 2024 – Oct 11, 2024	$59.37	$62.80	$58.97	$62.46	48,057,400
Oct 14, 2024 – Oct 18, 2024	$62.53	$63.81	$59.41	$59.71	97,520,600
Oct 21, 2024 – Oct 25, 2024	$59.66	$60.56	$58.24	$58.68	56,374,400
Oct 28, 2024 – Nov 1, 2024	$59.24	$61.98	$59.12	$60.53	61,089,900
Nov 4, 2024 – Nov 8, 2024	$60.38	$67.18	$59.65	$65.78	97,582,400
Nov 11, 2024 – Nov 15, 2024	$66.62	$67.29	$64.67	$65.91	75,881,300
Nov 18, 2024 – Nov 22, 2024	$65.83	$67.29	$64.89	$66.94	64,504,700
Nov 25, 2024 – Nov 29, 2024	$67.52	$68.24	$66.45	$67.93	49,505,900
Dec 2, 2024 – Dec 6, 2024	$68.30	$69.83	$67.58	$69.16	64,897,400
Dec 9, 2024 – Dec 13, 2024	$69.30	$70.34	$67.83	$68.07	70,037,400
Dec 16, 2024 – Dec 20, 2024	$68.31	$68.79	$65.10	$66.32	83,685,200
Dec 23, 2024 – Dec 27, 2024	$66.48	$68.56	$66.01	$68.06	28,877,700
Dec 30, 2024 – Jan 3, 2025	$67.27	$68.21	$66.76	$68.06	34,227,700
Jan 6, 2025 – Jan 10, 2025	$69.23	$71.21	$68.07	$68.44	64,469,600
Jan 13, 2025 – Jan 17, 2025	$68.04	$77.11	$68.04	$76.67	124,747,500
Jan 20, 2025 – Jan 24, 2025	$77.09	$79.34	$76.61	$78.10	66,483,500
Jan 27, 2025 – Jan 31, 2025	$77.40	$79.19	$76.18	$78.05	63,471,300
Feb 3, 2025 – Feb 7, 2025	$75.77	$80.02	$74.21	$78.87	75,008,300
Feb 10, 2025 – Feb 14, 2025	$78.79	$81.72	$77.22	$81.66	58,266,900
Feb 17, 2025 – Feb 21, 2025	$81.02	$81.79	$76.84	$76.88	57,685,900
Feb 24, 2025 – Feb 28, 2025	$77.43	$77.88	$73.80	$77.17	70,165,900
Mar 3, 2025 – Mar 7, 2025	$77.21	$77.63	$65.70	$68.01	108,082,900
Mar 10, 2025 – Mar 14, 2025	$66.10	$66.73	$63.75	$66.38	89,631,200
Mar 17, 2025 – Mar 21, 2025	$66.49	$70.44	$66.29	$69.47	76,261,800
Mar 24, 2025 – Mar 28, 2025	$70.71	$72.45	$67.25	$67.88	65,365,100
Mar 31, 2025 – Apr 4, 2025	$67.08	$69.45	$54.35	$56.11	127,457,200
Apr 7, 2025 – Apr 11, 2025	$54.20	$63.46	$53.58	$59.49	167,886,700
Apr 14, 2025 – Apr 17, 2025	$61.14	$63.98	$59.16	$61.05	81,703,200
Apr 21, 2025 – Apr 25, 2025	$60.56	$66.42	$59.79	$66.05	71,557,900
Apr 28, 2025 – May 2, 2025	$66.27	$68.36	$64.40	$68.13	61,897,600
May 5, 2025 – May 9, 2025	$67.40	$70.30	$67.29	$69.51	51,322,300
May 12, 2025 – May 16, 2025	$72.58	$74.20	$72.28	$73.67	68,870,300
May 19, 2025 – May 23, 2025	$72.97	$74.25	$69.71	$71.11	60,686,100
May 26, 2025 – May 30, 2025	$72.15	$73.70	$71.50	$73.28	46,533,100
Jun 2, 2025 – Jun 6, 2025	$73.12	$76.28	$72.29	$76.14	55,271,300
Jun 9, 2025 – Jun 13, 2025	$76.47	$76.78	$74.05	$74.29	47,987,800
Jun 16, 2025 – Jun 20, 2025	$75.04	$77.12	$74.86	$76.32	50,677,800
Jun 23, 2025 – Jun 27, 2025	$76.24	$82.49	$75.41	$82.09	84,095,000
Jun 30, 2025 – Jul 3, 2025	$82.60	$86.39	$82.32	$86.31	61,774,200
Jul 7, 2025 – Jul 11, 2025	$85.74	$86.42	$83.16	$84.38	60,254,400
Jul 14, 2025 – Jul 18, 2025	$84.14	$91.26	$83.88	$90.92	116,595,600
Jul 21, 2025 – Jul 25, 2025	$91.05	$94.28	$90.02	$93.47	78,704,700
Jul 28, 2025 – Aug 1, 2025	$93.47	$93.59	$85.56	$89.34	78,903,000
Aug 4, 2025 – Aug 8, 2025	$89.85	$91.36	$87.82	$90.81	68,337,700
Aug 11, 2025 – Aug 15, 2025	$91.10	$94.21	$88.92	$91.75	75,073,900
Aug 18, 2025 – Aug 22, 2025	$91.42	$93.64	$88.80	$93.29	71,492,100
Aug 25, 2025 – Aug 29, 2025	$93.26	$95.47	$92.08	$94.57	50,235,200
Sep 1, 2025 – Sep 5, 2025	$93.05	$95.95	$91.03	$93.42	59,208,500
Sep 8, 2025 – Sep 12, 2025	$93.87	$97.63	$92.68	$97.38	64,668,100
Sep 15, 2025 – Sep 19, 2025	$97.73	$100.99	$97.15	$100.55	73,765,700
Sep 22, 2025 – Sep 26, 2025	$99.65	$103.40	$98.08	$101.28	62,024,000
Sep 29, 2025 – Oct 3, 2025	$101.99	$102.23	$94.70	$95.72	70,706,600
Oct 6, 2025 – Oct 10, 2025	$97.14	$97.99	$91.72	$91.98	57,333,500
Oct 13, 2025 – Oct 17, 2025	$93.59	$100.03	$93.07	$95.06	101,900,100
Oct 20, 2025 – Oct 24, 2025	$95.45	$97.54	$93.03	$96.73	54,881,800
Oct 27, 2025 – Oct 31, 2025	$97.24	$99.83	$96.27	$99.13	54,633,700
Nov 3, 2025 – Nov 7, 2025	$99.22	$101.02	$95.92	$99.29	58,440,200
Nov 10, 2025 – Nov 14, 2025	$99.75	$102.31	$96.69	$98.81	57,540,800
Nov 17, 2025 – Nov 21, 2025	$98.59	$101.33	$94.40	$97.23	57,318,500
Nov 24, 2025 – Nov 28, 2025	$97.25	$102.82	$97.13	$102.06	45,520,400
Dec 1, 2025 – Dec 5, 2025	$101.57	$107.74	$100.89	$107.26	59,471,800
Dec 8, 2025 – Dec 12, 2025	$107.58	$111.74	$105.42	$110.14	65,859,400
Dec 15, 2025 – Dec 19, 2025	$110.78	$113.89	$108.91	$113.15	91,876,600
Dec 22, 2025 – Dec 26, 2025	$113.50	$121.01	$113.16	$118.63	60,446,400
Dec 29, 2025 – Jan 2, 2026	$118.57	$118.78	$114.64	$116.93	35,085,400
Jan 5, 2026 – Jan 9, 2026	$117.53	$122.32	$117.53	$119.52	65,896,500
Jan 12, 2026 – Jan 16, 2026	$115.16	$117.57	$108.83	$116.28	102,117,300
Jan 19, 2026 – Jan 23, 2026	$112.76	$114.90	$110.72	$111.90	58,087,100
Jan 26, 2026 – Jan 30, 2026	$112.21	$114.91	$111.46	$113.99	61,923,600
Feb 2, 2026 – Feb 6, 2026	$113.84	$121.77	$111.82	$121.49	73,467,500
Feb 9, 2026 – Feb 13, 2026	$121.00	$123.94	$107.33	$109.78	74,798,700
Feb 16, 2026 – Feb 20, 2026	$111.21	$115.90	$110.90	$114.87	45,065,600
Feb 23, 2026 – Feb 27, 2026	$114.22	$115.86	$106.45	$109.12	90,492,800
Mar 2, 2026 – Mar 6, 2026	$105.22	$111.29	$102.09	$105.49	79,968,100
Mar 9, 2026 – Mar 13, 2026	$103.43	$109.83	$101.02	$104.66	78,221,800
Mar 16, 2026 – Mar 20, 2026	$106.26	$110.13	$105.57	$108.45	83,431,100
Mar 23, 2026 – Mar 27, 2026	$112.03	$115.00	$105.92	$106.33	78,136,700
Mar 30, 2026 – Apr 2, 2026	$107.40	$115.65	$105.48	$114.13	61,694,600
Apr 6, 2026 – Apr 10, 2026	$114.67	$124.26	$114.62	$123.18	55,875,200
Apr 13, 2026 – Apr 17, 2026	$121.81	$132.27	$121.16	$130.89	71,410,100
Apr 20, 2026 – Apr 24, 2026	$130.69	$133.97	$125.60	$126.73	44,591,900
Apr 27, 2026 – May 1, 2026	$126.61	$130.03	$125.32	$126.20	51,281,400
May 4, 2026 – May 8, 2026	$126.22	$131.28	$123.97	$124.91	78,266,400
May 11, 2026 – May 15, 2026	$125.23	$127.44	$122.11	$122.80	44,509,700
May 18, 2026 – May 22, 2026	$122.69	$125.85	$119.15	$124.46	44,210,700
May 25, 2026 – May 29, 2026	$125.61	$127.12	$122.62	$125.26	42,472,100
Jun 1, 2026 – Jun 5, 2026	$123.45	$135.14	$122.97	$131.80	61,319,900
Jun 8, 2026 – Jun 12, 2026	$132.73	$140.41	$131.25	$139.12	61,123,200
Jun 15, 2026 – Jun 18, 2026	$141.71	$147.21	$140.17	$142.34	68,481,800
Jun 22, 2026 – Jun 26, 2026	$143.98	$147.04	$140.05	$141.04	72,264,000
Jun 29, 2026 – Jul 2, 2026	$141.13	$143.11	$137.52	$139.26	54,847,600
Jul 6, 2026 – Jul 10, 2026	$141.15	$143.98	$136.46	$140.08	54,495,500
Jul 13, 2026 – Jul 17, 2026	$140.39	$143.56	$126.44	$128.71	92,115,300
Jul 20, 2026 – Jul 24, 2026	$128.90	$133.23	$127.79	$131.52	54,367,500
Jul 27, 2026 – Jul 31, 2026	$133.57	$134.75	$126.14	$131.78	54,887,600
Aug 3, 2026 – Aug 7, 2026	$132.47	$139.26	$131.18	$135.00	51,307,800
Aug 10, 2026 – Aug 14, 2026	$134.87	$140.28	$134.47	$139.33	34,542,000
Aug 17, 2026 – Aug 21, 2026	$139.25	$140.88	$129.61	$131.65	45,517,400
Aug 24, 2026 – Aug 28, 2026	$131.39	$133.96	$131.01	$132.90	44,283,200
Aug 31, 2026 – Sep 4, 2026	$132.31	$138.55	$130.20	$137.72	40,466,900
Sep 7, 2026 – Sep 11, 2026	$137.18	$141.27	$133.87	$138.82	27,642,500
Sep 14, 2026 – Sep 18, 2026	$137.36	$139.72	$130.31	$131.77	67,384,300

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Citigroup Inc. (C) 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 Citigroup Inc.

Citigroup, Inc. is a holding company, which engages in the provision of financial products and services. It operates through the following segments: Services, Markets, Banking, Wealth, U.S. Personal Banking (USPB), and All Other. The Services segment includes Treasury and Trade Solutions (TTS) which provides an integrated suite of tailored cash management, trade, and working capital solutions to multinational corporations, financial institutions and public sector organizations, and Securities Services, which offers cross-border support for clients, providing on-the-ground local market expertise, post-trade technologies, customized data solutions, and a wide range of securities services solutions that can be tailored to meet client needs. The Markets segment provides corporate, institutional, and public sector clients around the world with a full range of sales and trading services across equities, foreign exchange, rates, spread products, and commodities. The Banking segment offers Investment Banking and Corporate Lending services. The Wealth segment includes Private Bank, Wealth at Work, and Citigold and provides financial services to a range of client segments through banking, lending, mortgages, investment, custody, and trust product offerings. The USPB segment includes Branded Cards and Retail Services, which have proprietary card portfolios and co-branded card portfolios within Branded Cards, and co-brand and private label relationships within Retail Services. The All Other segment consists of activities not assigned to the reportable operating segments, including certain unallocated costs of global functions, other corporate expenses, and net treasury results. The company was founded in 1812 and is headquartered in New York, NY.

CEO: Jane Nind Fraser
Employees: 219K
Beta: 1.10

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

Unlock with Pro

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

Price history

InvestorsCraft valuation

About Citigroup Inc.

Peer comparison