|
1 Date,Adj Close |
|
2 2005-01-03,100.976517 |
|
3 2005-01-04,96.886841 |
|
4 2005-01-05,96.393692 |
|
5 2005-01-06,93.922951 |
|
6 2005-01-07,96.563057 |
|
7 2005-01-10,97.165802 |
|
8 2005-01-11,96.408638 |
|
9 2005-01-12,97.325203 |
|
10 2005-01-13,97.300293 |
|
11 2005-01-14,99.611633 |
|
12 2005-01-18,101.569290 |
|
13 2005-01-19,98.281616 |
|
14 2005-01-20,96.597931 |
|
15 2005-01-21,93.788460 |
|
16 2005-01-24,90.022575 |
|
17 2005-01-25,88.229294 |
|
18 2005-01-26,94.266663 |
|
19 2005-01-27,93.688828 |
|
20 2005-01-28,94.814613 |
|
21 2005-01-31,97.444756 |
|
22 2006-01-03,216.802368 |
|
23 2006-01-04,221.788681 |
|
24 2006-01-05,224.777481 |
|
25 2006-01-06,231.960556 |
|
26 2006-01-09,232.578247 |
|
27 2006-01-10,234.002899 |
|
28 2006-01-11,234.934402 |
|
29 2006-01-12,230.949341 |
|
30 2006-01-13,232.254456 |
|
31 2006-01-17,232.682846 |
|
32 2006-01-18,221.624298 |
|
33 2006-01-19,217.410095 |
|
34 2006-01-20,198.984161 |
|
35 2006-01-23,212.951797 |
|
36 2006-01-24,220.687805 |
|
37 2006-01-25,215.691528 |
|
38 2006-01-26,216.324158 |
|
39 2006-01-27,215.935623 |
|
40 2006-01-30,212.613068 |
|
41 2006-01-31,215.522171 |
|
42 2007-01-03,232.921951 |
|
43 2007-01-04,240.727692 |
|
44 2007-01-05,242.685349 |
|
45 2007-01-08,240.887100 |
|
46 2007-01-09,241.843506 |
|
47 2007-01-10,243.816116 |
|
48 2007-01-11,248.926956 |
|
49 2007-01-12,251.557098 |
|
50 2007-01-16,251.198441 |
|
51 2007-01-17,247.711517 |
|
52 2007-01-18,243.004166 |
|
53 2007-01-19,243.960571 |
|
54 2007-01-22,239.522217 |
|
55 2007-01-23,238.630554 |
|
56 2007-01-24,248.603180 |
|
57 2007-01-25,243.133682 |
|
58 2007-01-26,246.994202 |
|
59 2007-01-29,245.315491 |
|
60 2007-01-30,246.237045 |
|
61 2007-01-31,249.813644 |
|
62 2008-01-02,341.315674 |
|
63 2008-01-03,341.385406 |
|
64 2008-01-04,327.273285 |
|
65 2008-01-07,323.412781 |
|
66 2008-01-08,314.660583 |
|
67 2008-01-09,325.380402 |
|
68 2008-01-10,322.157471 |
|
69 2008-01-11,317.933319 |
|
70 2008-01-14,325.689240 |
|
71 2008-01-15,317.634430 |
|
72 2008-01-16,306.824951 |
|
73 2008-01-17,299.273254 |
|
74 2008-01-18,299.004272 |
|
75 2008-01-22,291.083954 |
|
76 2008-01-23,273.285645 |
|
77 2008-01-24,286.172363 |
|
78 2008-01-25,282.142456 |
|
79 2008-01-28,276.951904 |
|
80 2008-01-29,274.232117 |
|
81 2008-01-30,273.111298 |
|
82 2008-01-31,281.096375 |
|
83 2009-01-02,160.060059 |
|
84 2009-01-05,163.412491 |
|
85 2009-01-06,166.406265 |
|
86 2009-01-07,160.403763 |
|
87 2009-01-08,161.987823 |
|
88 2009-01-09,156.946732 |
|
89 2009-01-12,155.761169 |
|
90 2009-01-13,156.573120 |
|
91 2009-01-14,149.923050 |
|
92 2009-01-15,148.936752 |
|
93 2009-01-16,149.275482 |
|
94 2009-01-20,140.847076 |
|
95 2009-01-21,150.974106 |
|
96 2009-01-22,152.677719 |
|
97 2009-01-23,161.743744 |
|
98 2009-01-26,161.330292 |
|
99 2009-01-27,165.121078 |
|
100 2009-01-28,173.683990 |
|
101 2009-01-29,171.018982 |
|
102 2009-01-30,168.632919 |
|
103 2010-01-04,312.204773 |
|
104 2010-01-05,310.829926 |
|
105 2010-01-06,302.994293 |
|
106 2010-01-07,295.940735 |
|
107 2010-01-08,299.885956 |
|
108 2010-01-11,299.432648 |
|
109 2010-01-12,294.137512 |
|
110 2010-01-13,292.448822 |
|
111 2010-01-14,293.823669 |
|
112 2010-01-15,288.917053 |
|
113 2010-01-19,292.712830 |
|
114 2010-01-20,289.121307 |
|
115 2010-01-21,290.401489 |
|
116 2010-01-22,273.978058 |
|
117 2010-01-25,268.991760 |
|
118 2010-01-26,270.197235 |
|
119 2010-01-27,270.037842 |
|
120 2010-01-28,266.147400 |
|
121 2010-01-29,263.980530 |
|
122 2011-01-03,301.046600 |
|
123 2011-01-04,299.935760 |
|
124 2011-01-05,303.397797 |
|
125 2011-01-06,305.604523 |
|
126 2011-01-07,307.069031 |
|
127 2011-01-10,305.958191 |
|
128 2011-01-11,306.854828 |
|
129 2011-01-12,307.283234 |
|
130 2011-01-13,307.193573 |
|
131 2011-01-14,310.924591 |
|
132 2011-01-18,318.620728 |
|
133 2011-01-19,314.695435 |
|
134 2011-01-20,312.214752 |
|
135 2011-01-21,304.772644 |
|
136 2011-01-24,304.399048 |
|
137 2011-01-25,308.797546 |
|
138 2011-01-26,307.098907 |
|
139 2011-01-27,307.243378 |
|
140 2011-01-28,299.372864 |
|
141 2011-01-31,299.059052 |
|
142 2012-01-03,331.462585 |
|
143 2012-01-04,332.892242 |
|
144 2012-01-05,328.274536 |
|
145 2012-01-06,323.796326 |
|
146 2012-01-09,310.067780 |
|
147 2012-01-10,310.406525 |
|
148 2012-01-11,311.811249 |
|
149 2012-01-12,313.644379 |
|
150 2012-01-13,311.328064 |
|
151 2012-01-17,313.116364 |
|
152 2012-01-18,315.273285 |
|
153 2012-01-19,318.590851 |
|
154 2012-01-20,291.900879 |
|
155 2012-01-23,291.666748 |
|
156 2012-01-24,289.380341 |
|
157 2012-01-25,283.681702 |
|
158 2012-01-26,282.989288 |
|
159 2012-01-27,288.907104 |
|
160 2012-01-30,287.766388 |
|
161 2012-01-31,288.971863 |
|
162 2013-01-02,360.274597 |
|
163 2013-01-03,360.483826 |
|
164 2013-01-04,367.607117 |
|
165 2013-01-07,366.003143 |
|
166 2013-01-08,365.280823 |
|
167 2013-01-09,367.681824 |
|
168 2013-01-10,369.355560 |
|
169 2013-01-11,368.613342 |
|
170 2013-01-14,360.274597 |
|
171 2013-01-15,361.111481 |
|
172 2013-01-16,356.259644 |
|
173 2013-01-17,354.331879 |
|
174 2013-01-18,350.939606 |
|
175 2013-01-22,350.122650 |
|
176 2013-01-23,369.365540 |
|
177 2013-01-24,375.696808 |
|
178 2013-01-25,375.427795 |
|
179 2013-01-28,373.963287 |
|
180 2013-01-29,375.432800 |
|
181 2013-01-30,375.507507 |
|
182 2013-01-31,376.434021 |
|
183 2014-01-02,554.481689 |
|
184 2014-01-03,550.436829 |
|
185 2014-01-06,556.573853 |
|
186 2014-01-07,567.303589 |
|
187 2014-01-08,568.484192 |
|
188 2014-01-09,563.009705 |
|
189 2014-01-10,562.979797 |
|
190 2014-01-13,559.393250 |
|
191 2014-01-14,572.553955 |
|
192 2014-01-15,572.165405 |
|
193 2014-01-16,575.951172 |
|
194 2014-01-17,573.116821 |
|
195 2014-01-21,579.677246 |
|
196 2014-01-22,580.334778 |
|
197 2014-01-23,577.883972 |
|
198 2014-01-24,559.816650 |
|
199 2014-01-27,548.558838 |
|
200 2014-01-28,559.408203 |
|
201 2014-01-29,551.393250 |
|
202 2014-01-30,565.575073 |
|
203 2014-01-31,588.279968 |
|
204 2015-01-02,523.373108 |
|
205 2015-01-05,512.463013 |
|
206 2015-01-06,500.585632 |
|
207 2015-01-07,499.727997 |
|
208 2015-01-08,501.303680 |
|
209 2015-01-09,494.811493 |
|
210 2015-01-12,491.201416 |
|
211 2015-01-13,494.821472 |
|
212 2015-01-14,499.498627 |
|
213 2015-01-15,500.416107 |
|
214 2015-01-16,506.688873 |
|
215 2015-01-20,505.512115 |
|
216 2015-01-21,516.621643 |
|
217 2015-01-22,532.926819 |
|
218 2015-01-23,538.471619 |
|
219 2015-01-26,533.744629 |
|
220 2015-01-27,517.210022 |
|
221 2015-01-28,508.603638 |
|
222 2015-01-29,509.261810 |
|
223 2015-01-30,533.056519 |
|
224 2016-01-04,741.840027 |
|
225 2016-01-05,742.580017 |
|
226 2016-01-06,743.619995 |
|
227 2016-01-07,726.390015 |
|
228 2016-01-08,714.469971 |
|
229 2016-01-11,716.030029 |
|
230 2016-01-12,726.070007 |
|
231 2016-01-13,700.559998 |
|
232 2016-01-14,714.719971 |
|
233 2016-01-15,694.450012 |
|
234 2016-01-19,701.789978 |
|
235 2016-01-20,698.450012 |
|
236 2016-01-21,706.590027 |
|
237 2016-01-22,725.250000 |
|
238 2016-01-25,711.669983 |
|
239 2016-01-26,713.039978 |
|
240 2016-01-27,699.989990 |
|
241 2016-01-28,730.960022 |
|
242 2016-01-29,742.950012 |
|
243 2017-01-03,786.140015 |
|
244 2017-01-04,786.900024 |
|
245 2017-01-05,794.020020 |
|
246 2017-01-06,806.150024 |
|
247 2017-01-09,806.650024 |
|
248 2017-01-10,804.789978 |
|
249 2017-01-11,807.909973 |
|
250 2017-01-12,806.359985 |
|
251 2017-01-13,807.880005 |
|
252 2017-01-17,804.609985 |
|
253 2017-01-18,806.070007 |
|
254 2017-01-19,802.174988 |
|
255 2017-01-20,805.020020 |
|
256 2017-01-23,819.309998 |
|
257 2017-01-24,823.869995 |
|
258 2017-01-25,835.669983 |
|
259 2017-01-26,832.150024 |
|
260 2017-01-27,823.309998 |
|
261 2017-01-30,802.320007 |
|
262 2017-01-31,796.789978 |
|
263 2018-01-02,1065.000000 |
|
264 2018-01-03,1082.479980 |
|
265 2018-01-04,1086.400024 |
|
266 2018-01-05,1102.229980 |
|
267 2018-01-08,1106.939941 |
|
268 2018-01-09,1106.260010 |
|
269 2018-01-10,1102.609985 |
|
270 2018-01-11,1105.520020 |
|
271 2018-01-12,1122.260010 |
|
272 2018-01-16,1121.760010 |
|
273 2018-01-17,1131.979980 |
|
274 2018-01-18,1129.790039 |
|
275 2018-01-19,1137.510010 |
|
276 2018-01-22,1155.810059 |
|
277 2018-01-23,1169.969971 |
|
278 2018-01-24,1164.239990 |
|
279 2018-01-25,1170.369995 |
|
280 2018-01-26,1175.839966 |
|
281 2018-01-29,1175.579956 |
|
282 2018-01-30,1163.689941 |
|
283 2018-01-31,1169.939941 |
|
284 2019-01-02,1045.849976 |
|
285 2019-01-03,1016.059998 |
|
286 2019-01-04,1070.709961 |
|
287 2019-01-07,1068.390015 |
|
288 2019-01-08,1076.280029 |
|
289 2019-01-09,1074.660034 |
|
290 2019-01-10,1070.329956 |
|
291 2019-01-11,1057.189941 |
|
292 2019-01-14,1044.689941 |
|
293 2019-01-15,1077.150024 |
|
294 2019-01-16,1080.969971 |
|
295 2019-01-17,1089.900024 |
|
296 2019-01-18,1098.260010 |
|
297 2019-01-22,1070.520020 |
|
298 2019-01-23,1075.569946 |
|
299 2019-01-24,1073.900024 |
|
300 2019-01-25,1090.989990 |
|
301 2019-01-28,1070.079956 |
|
302 2019-01-29,1060.619995 |
|
303 2019-01-30,1089.060059 |
|
304 2019-01-31,1116.369995 |