Alexion Pharmaceuticals Inc (ALXN) Stock

Data as of May 2, 2025

$182.50 ($0.00) 0.00%

Alexion Pharmaceuticals Inc - Daily Information

Click for more stock information on Alexion Pharmaceuticals Inc.

Daily Information	Data
Date	May 2, 2025
Open	$182.50
Previous Close	$182.50
High	$182.50
Low	$182.50
Adjusted Open	$182.50
Previous Adjusted Close	$182.50
Adjusted High	$182.50
Adjusted Low	$182.50

About Alexion Pharmaceuticals Inc (ALXN)

Alexion Pharmaceuticals, Inc. is a biopharmaceutical company that is focused on the development and commercialization of life-transforming therapeutic products. Founded in 1992, Alexion is headquartered in Boston, Massachusetts and has approximately 3,400 employees worldwide. Alexion's proprietary platform is designed to identify complement-mediated diseases and develop innovative therapeutic products that contain single and combination regimens of antibodies, small molecules, and gene-targeted therapies to address unmet medical needs. Alexion's products are approved by the United States Food and Drug Administration and are marketed in more than 50 countries. Since its founding, Alexion has grown from a small research-based organization to a global, commercial leader in the field of rare and ultra-rare diseases.

Invest in Alexion Pharmaceuticals Inc (ALXN)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Alexion Pharmaceuticals Inc (ALXN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-07-28	$182.50	$182.50	$182.50	$182.50	$182.50	10
2021-07-27	$182.50	$182.50	$182.50	$182.50	$182.50	335,499
2021-07-21	$182.50	$182.50	$182.50	$182.50	$182.50	3
2021-07-20	$181.04	$182.67	$180.13	$182.50	$182.50	90,506,123
2021-07-19	$179.25	$180.37	$178.51	$179.45	$179.45	10,068,088
2021-07-16	$180.10	$181.52	$179.27	$180.03	$180.03	10,300,623
2021-07-15	$184.48	$184.72	$180.21	$180.51	$180.51	8,410,329
2021-07-14	$187.26	$187.45	$186.25	$186.61	$186.61	8,296,251
2021-07-13	$185.14	$186.46	$185.14	$185.98	$185.98	1,370,749
2021-07-12	$185.26	$186.80	$185.15	$185.91	$185.91	2,976,671
2021-07-09	$183.24	$185.50	$182.64	$184.20	$184.20	10,846,830
2021-07-08	$183.31	$183.96	$182.00	$183.40	$183.40	5,822,592
2021-07-07	$184.50	$184.76	$183.52	$184.27	$184.27	2,755,884
2021-07-06	$185.76	$186.35	$184.35	$184.54	$184.54	3,380,343
2021-07-02	$185.00	$186.52	$184.47	$186.28	$186.28	1,290,007
2021-07-01	$183.87	$185.37	$183.44	$185.10	$185.10	1,338,994
2021-06-30	$184.53	$184.59	$183.18	$183.71	$183.71	1,601,527
2021-06-29	$183.96	$185.01	$183.81	$184.30	$184.30	1,166,948
2021-06-28	$183.76	$185.11	$183.06	$184.14	$184.14	1,139,122
2021-06-25	$181.40	$182.96	$181.33	$182.74	$182.74	2,291,311
2021-06-24	$180.50	$182.23	$180.35	$180.72	$180.72	1,793,543
2021-06-23	$180.69	$181.53	$179.37	$179.83	$179.83	1,525,074
2021-06-22	$180.67	$180.68	$179.15	$179.63	$179.63	1,027,188
2021-06-21	$180.49	$181.15	$180.16	$180.66	$180.66	2,081,706
2021-06-18	$178.89	$181.74	$178.50	$180.69	$180.69	3,910,840
2021-06-17	$179.44	$180.85	$179.44	$179.97	$179.97	1,499,245
2021-06-16	$182.02	$183.05	$180.19	$180.55	$180.55	2,210,808
2021-06-15	$182.11	$182.17	$181.28	$181.90	$181.90	904,031
2021-06-14	$181.74	$182.20	$180.84	$181.65	$181.65	2,251,688
2021-06-11	$181.95	$182.72	$181.21	$181.65	$181.65	1,306,386
2021-06-10	$179.75	$182.11	$179.75	$181.99	$181.99	1,177,489
2021-06-09	$176.93	$179.37	$176.93	$179.18	$179.18	1,702,888
2021-06-08	$177.00	$177.29	$175.54	$176.61	$176.61	1,046,247
2021-06-07	$176.88	$177.90	$175.71	$176.28	$176.28	3,283,349
2021-06-04	$176.46	$177.82	$176.33	$177.12	$177.12	1,363,255
2021-06-03	$174.81	$176.02	$174.72	$175.78	$175.78	2,265,938
2021-06-02	$174.92	$176.09	$174.92	$175.51	$175.51	1,789,518
2021-06-01	$177.43	$177.69	$175.36	$175.86	$175.86	2,900,431
2021-05-28	$176.75	$178.43	$176.44	$176.55	$176.55	1,050,249
2021-05-27	$175.76	$177.91	$175.43	$177.03	$177.03	2,862,269
2021-05-26	$177.11	$177.93	$175.95	$176.10	$176.10	1,273,184
2021-05-25	$177.74	$177.87	$176.77	$177.10	$177.10	1,506,028
2021-05-24	$178.20	$178.71	$177.98	$178.04	$178.04	1,445,147
2021-05-21	$178.07	$178.66	$176.76	$177.72	$177.72	1,990,950
2021-05-20	$176.11	$179.12	$176.11	$178.36	$178.36	2,062,742
2021-05-19	$175.29	$175.72	$174.61	$175.47	$175.47	3,880,989
2021-05-18	$175.00	$175.73	$174.87	$174.87	$174.87	1,473,683
2021-05-17	$173.79	$175.08	$173.78	$174.75	$174.75	1,373,564
2021-05-14	$173.59	$174.15	$173.45	$173.49	$173.49	1,417,833
2021-05-13	$172.06	$173.86	$171.85	$173.33	$173.33	1,340,506
2021-05-12	$172.00	$173.24	$171.80	$171.99	$171.99	2,051,693
2021-05-11	$170.93	$171.81	$169.94	$171.41	$171.41	2,370,572
2021-05-10	$171.79	$172.59	$171.18	$171.81	$171.81	2,374,828
2021-05-07	$170.00	$171.15	$169.73	$170.43	$170.43	1,372,397
2021-05-06	$169.52	$169.93	$168.58	$169.86	$169.86	2,030,781
2021-05-05	$169.30	$169.95	$168.77	$169.91	$169.91	2,242,910
2021-05-04	$169.54	$169.69	$168.11	$168.49	$168.49	2,999,506
2021-05-03	$168.51	$170.29	$168.51	$170.27	$170.27	2,510,593
2021-04-30	$168.98	$172.08	$168.06	$168.68	$168.68	3,475,480
2021-04-29	$166.75	$166.97	$164.83	$165.58	$165.58	1,568,009
2021-04-28	$167.02	$167.48	$166.25	$166.73	$166.73	1,258,826
2021-04-27	$167.55	$168.18	$166.95	$167.06	$167.06	1,896,158
2021-04-26	$166.80	$167.43	$166.23	$167.00	$167.00	2,229,387
2021-04-23	$167.30	$167.77	$166.57	$166.92	$166.92	1,597,394
2021-04-22	$167.83	$168.48	$167.02	$167.65	$167.65	2,209,001
2021-04-21	$167.72	$168.52	$167.39	$168.44	$168.44	1,842,148
2021-04-20	$165.94	$166.81	$165.58	$166.54	$166.54	3,386,786
2021-04-19	$164.51	$165.95	$164.51	$165.47	$165.47	3,684,831
2021-04-16	$164.05	$164.60	$163.54	$163.68	$163.68	7,307,061
2021-04-15	$156.61	$158.36	$156.20	$157.54	$157.54	1,801,507
2021-04-14	$154.34	$156.32	$154.34	$155.29	$155.29	2,041,759
2021-04-13	$153.85	$154.51	$153.01	$153.73	$153.73	1,084,457
2021-04-12	$154.69	$155.00	$153.94	$154.01	$154.01	2,405,101
2021-04-09	$154.89	$155.53	$154.55	$155.01	$155.01	1,113,390
2021-04-08	$154.25	$155.29	$153.71	$154.47	$154.47	1,240,946
2021-04-07	$153.69	$153.69	$151.75	$152.35	$152.35	1,722,751
2021-04-06	$153.54	$154.79	$153.21	$153.41	$153.41	1,719,105
2021-04-05	$153.40	$154.29	$152.95	$154.12	$154.12	1,332,960
2021-04-01	$152.81	$153.73	$152.41	$153.21	$153.21	2,074,255
2021-03-31	$153.60	$154.39	$152.77	$152.91	$152.91	1,803,947
2021-03-30	$154.86	$154.86	$153.17	$153.45	$153.45	1,563,723
2021-03-29	$154.03	$155.96	$154.03	$155.57	$155.57	2,045,722
2021-03-26	$151.80	$154.92	$151.80	$154.88	$154.88	1,494,782
2021-03-25	$151.97	$153.45	$151.75	$152.97	$152.97	2,266,341
2021-03-24	$152.03	$152.32	$151.14	$151.54	$151.54	2,384,029
2021-03-23	$152.39	$153.36	$151.25	$152.18	$152.18	2,484,280
2021-03-22	$151.99	$155.33	$151.99	$155.25	$155.25	2,329,885
2021-03-19	$150.86	$151.78	$150.35	$150.94	$150.94	2,619,715
2021-03-18	$151.93	$153.09	$151.18	$151.27	$151.27	2,264,321
2021-03-17	$151.70	$153.69	$151.41	$153.23	$153.23	2,467,032
2021-03-16	$154.20	$155.67	$153.08	$153.37	$153.37	4,705,459
2021-03-15	$151.59	$152.23	$150.57	$152.18	$152.18	2,367,278
2021-03-12	$150.70	$151.78	$149.87	$151.59	$151.59	1,665,895
2021-03-11	$152.41	$152.76	$151.26	$151.45	$151.45	3,207,922
2021-03-10	$154.21	$154.97	$153.35	$153.48	$153.48	2,945,556
2021-03-09	$152.56	$153.77	$152.30	$152.61	$152.61	3,939,653
2021-03-08	$149.29	$151.11	$149.17	$150.06	$150.06	3,197,547
2021-03-05	$149.20	$150.56	$148.18	$150.10	$150.10	3,055,741
2021-03-04	$148.19	$150.15	$146.97	$148.46	$148.46	3,959,441
2021-03-03	$150.24	$150.63	$148.14	$148.19	$148.19	3,432,246
2021-03-02	$152.10	$152.69	$150.37	$150.37	$150.37	2,346,420
2021-03-01	$151.44	$153.58	$151.44	$151.97	$151.97	3,222,464
2021-02-26	$153.29	$153.86	$151.60	$152.75	$152.75	2,218,554
2021-02-25	$155.23	$155.48	$152.95	$153.65	$153.65	1,797,500
2021-02-24	$153.42	$155.09	$153.06	$154.49	$154.49	3,579,177
2021-02-23	$155.14	$155.41	$152.65	$152.93	$152.93	2,395,515
2021-02-22	$155.40	$155.70	$154.71	$154.81	$154.81	3,577,611
2021-02-19	$156.84	$157.30	$155.42	$155.51	$155.51	2,057,370
2021-02-18	$157.10	$157.99	$156.86	$157.58	$157.58	1,989,301
2021-02-17	$157.22	$158.41	$156.59	$157.02	$157.02	2,390,445
2021-02-16	$156.88	$157.35	$156.00	$156.69	$156.69	1,333,771
2021-02-12	$156.18	$158.56	$156.14	$158.39	$158.39	1,964,556
2021-02-11	$154.99	$155.43	$153.59	$154.59	$154.59	1,672,520
2021-02-10	$156.08	$156.63	$154.12	$154.58	$154.58	1,555,985
2021-02-09	$154.51	$155.80	$154.44	$155.27	$155.27	1,916,902
2021-02-08	$154.74	$155.76	$154.27	$154.50	$154.50	1,917,742
2021-02-05	$155.13	$155.26	$153.81	$153.92	$153.92	2,210,477
2021-02-04	$155.35	$156.28	$155.10	$155.59	$155.59	4,270,619
2021-02-03	$155.00	$155.50	$154.20	$154.74	$154.74	1,895,810
2021-02-02	$156.31	$156.97	$154.79	$154.86	$154.86	2,066,028
2021-02-01	$156.40	$156.77	$155.50	$155.70	$155.70	4,481,610
2021-01-29	$156.47	$156.82	$153.24	$153.33	$153.33	4,334,916
2021-01-28	$155.94	$158.44	$155.70	$157.29	$157.29	2,722,424
2021-01-27	$159.77	$159.81	$155.28	$155.69	$155.69	3,729,585
2021-01-26	$162.25	$162.60	$161.69	$161.75	$161.75	2,360,631
2021-01-25	$160.59	$161.75	$160.42	$161.32	$161.32	1,644,039
2021-01-22	$158.36	$160.33	$158.01	$159.73	$159.73	2,790,679
2021-01-21	$158.24	$158.94	$157.78	$157.86	$157.86	3,579,909
2021-01-20	$159.10	$159.10	$157.26	$157.74	$157.74	3,717,827
2021-01-19	$159.00	$159.40	$158.11	$158.71	$158.71	4,397,079
2021-01-15	$156.50	$157.50	$156.42	$156.70	$156.70	2,106,122
2021-01-14	$157.36	$158.11	$156.43	$156.65	$156.65	3,512,507
2021-01-13	$156.53	$157.58	$156.20	$156.44	$156.44	3,653,360
2021-01-12	$156.62	$156.75	$155.59	$155.59	$155.59	2,800,855
2021-01-11	$156.88	$157.92	$156.34	$156.50	$156.50	3,423,034
2021-01-08	$156.79	$157.57	$156.24	$157.35	$157.35	2,861,609
2021-01-07	$156.73	$157.47	$155.75	$155.75	$155.75	4,517,474
2021-01-06	$157.35	$158.95	$157.23	$157.76	$157.76	2,991,813
2021-01-05	$156.24	$157.80	$155.83	$157.36	$157.36	2,742,363
2021-01-04	$157.61	$158.20	$155.43	$156.81	$156.81	3,650,839
2020-12-31	$155.81	$156.35	$154.23	$156.24	$156.24	1,242,649
2020-12-30	$156.51	$156.96	$155.93	$156.23	$156.23	1,895,178
2020-12-29	$156.99	$157.15	$155.27	$155.35	$155.35	2,836,548
2020-12-28	$155.90	$156.24	$153.90	$154.36	$154.36	2,633,853
2020-12-24	$153.54	$153.61	$151.99	$152.63	$152.63	1,083,896
2020-12-23	$154.15	$154.23	$153.16	$153.24	$153.24	4,204,247
2020-12-22	$154.00	$154.17	$152.74	$153.81	$153.81	2,930,889
2020-12-21	$154.96	$155.64	$153.81	$154.83	$154.83	3,807,202
2020-12-18	$157.96	$158.21	$155.83	$156.75	$156.75	5,954,596
2020-12-17	$158.00	$159.18	$157.16	$157.93	$157.93	5,504,599
2020-12-16	$159.68	$160.03	$157.80	$158.03	$158.03	7,443,273
2020-12-15	$157.44	$158.00	$156.68	$157.91	$157.91	7,361,359
2020-12-14	$157.35	$160.03	$155.98	$156.31	$156.31	22,390,519
2020-12-11	$118.74	$121.39	$118.11	$120.98	$120.98	1,374,995
2020-12-10	$117.51	$120.05	$117.22	$118.87	$118.87	979,553
2020-12-09	$120.10	$120.50	$116.61	$117.74	$117.74	1,154,442
2020-12-08	$119.07	$120.20	$118.70	$119.22	$119.22	1,037,701
2020-12-07	$119.75	$120.89	$118.05	$118.83	$118.83	1,378,261
2020-12-04	$121.05	$121.46	$119.40	$120.51	$120.51	1,012,315
2020-12-03	$122.26	$122.73	$120.11	$121.06	$121.06	1,048,970
2020-12-02	$121.76	$123.50	$121.18	$122.75	$122.75	818,068
2020-12-01	$123.59	$123.69	$121.12	$122.15	$122.15	1,250,283
2020-11-30	$124.00	$124.00	$120.80	$122.11	$122.11	1,964,112
2020-11-27	$122.57	$124.00	$122.06	$123.83	$123.83	440,843
2020-11-25	$123.79	$124.50	$122.33	$122.93	$122.93	792,817
2020-11-24	$122.66	$124.39	$121.23	$123.11	$123.11	1,029,435
2020-11-23	$122.12	$123.80	$121.05	$122.61	$122.61	1,103,896
2020-11-20	$121.63	$122.36	$120.42	$121.38	$121.38	1,321,833
2020-11-19	$122.43	$122.99	$121.10	$122.05	$122.05	1,249,815
2020-11-18	$127.39	$127.66	$123.41	$123.47	$123.47	999,722
2020-11-17	$127.82	$128.38	$126.01	$127.69	$127.69	1,092,659
2020-11-16	$127.51	$128.19	$126.24	$127.81	$127.81	977,553
2020-11-13	$125.96	$128.54	$125.51	$127.76	$127.76	942,958
2020-11-12	$127.72	$128.49	$124.96	$125.60	$125.60	699,607
2020-11-11	$127.20	$128.44	$124.81	$127.62	$127.62	1,362,189
2020-11-10	$124.00	$127.72	$123.21	$127.09	$127.09	1,094,972
2020-11-09	$127.05	$128.46	$124.77	$124.88	$124.88	1,500,654
2020-11-06	$125.75	$126.30	$124.48	$125.26	$125.26	1,330,716
2020-11-05	$124.00	$125.58	$121.77	$125.44	$125.44	1,513,319
2020-11-04	$119.70	$124.29	$119.57	$123.35	$123.35	2,071,049
2020-11-03	$115.51	$118.09	$115.39	$117.02	$117.02	1,353,146
2020-11-02	$116.11	$116.98	$112.27	$114.83	$114.83	1,543,539
2020-10-30	$116.43	$117.23	$113.24	$115.14	$115.14	1,820,263
2020-10-29	$118.21	$119.98	$115.20	$118.21	$118.21	2,138,765
2020-10-28	$118.09	$118.78	$114.83	$114.85	$114.85	1,805,453
2020-10-27	$120.44	$121.81	$119.80	$120.00	$120.00	944,950
2020-10-26	$119.75	$120.80	$118.93	$120.76	$120.76	1,176,162
2020-10-23	$120.48	$121.97	$119.29	$121.61	$121.61	996,826
2020-10-22	$118.37	$121.43	$118.31	$119.67	$119.67	1,333,115
2020-10-21	$123.72	$123.72	$118.18	$118.19	$118.19	2,055,180
2020-10-20	$122.05	$125.00	$122.05	$124.00	$124.00	1,645,984
2020-10-19	$124.31	$124.82	$121.24	$121.76	$121.76	1,623,032
2020-10-16	$120.98	$126.72	$120.63	$124.13	$124.13	4,251,190
2020-10-15	$120.79	$122.30	$119.59	$122.03	$122.03	1,474,412
2020-10-14	$124.11	$124.42	$122.21	$122.52	$122.52	1,883,948
2020-10-13	$124.24	$124.98	$122.88	$123.75	$123.75	1,461,461
2020-10-12	$124.83	$125.19	$122.25	$124.38	$124.38	2,380,578
2020-10-09	$122.90	$128.57	$120.78	$124.52	$124.52	4,586,298
2020-10-08	$125.64	$126.73	$121.64	$123.14	$123.14	2,778,615
2020-10-07	$117.50	$126.65	$117.37	$125.33	$125.33	6,425,083
2020-10-06	$119.17	$119.90	$114.69	$116.08	$116.08	4,189,133
2020-10-05	$113.43	$116.17	$113.07	$115.25	$115.25	2,843,032
2020-10-02	$113.83	$115.25	$110.40	$111.55	$111.55	2,021,862
2020-10-01	$114.62	$116.53	$114.11	$115.63	$115.63	1,498,272
2020-09-30	$113.13	$115.00	$112.85	$114.43	$114.43	1,697,399
2020-09-29	$113.57	$114.12	$112.03	$112.46	$112.46	1,021,480
2020-09-28	$115.70	$115.76	$112.73	$113.30	$113.30	1,311,061
2020-09-25	$111.19	$114.94	$109.93	$114.43	$114.43	1,847,185
2020-09-24	$112.02	$113.60	$110.41	$112.02	$112.02	1,250,655
2020-09-23	$114.65	$115.00	$111.52	$112.43	$112.43	2,024,538
2020-09-22	$111.44	$114.80	$110.72	$114.51	$114.51	2,334,467
2020-09-21	$111.41	$112.43	$109.51	$111.74	$111.74	2,766,889
2020-09-18	$114.39	$114.77	$109.80	$113.72	$113.72	3,644,391
2020-09-17	$114.97	$115.25	$112.72	$114.13	$114.13	2,750,356
2020-09-16	$115.26	$117.97	$114.12	$116.57	$116.57	3,267,982
2020-09-15	$110.22	$120.81	$109.53	$115.58	$115.58	4,923,993
2020-09-14	$106.95	$110.62	$106.41	$108.72	$108.72	2,777,028
2020-09-11	$106.54	$107.62	$104.25	$105.36	$105.36	1,471,839
2020-09-10	$108.66	$109.76	$105.79	$106.01	$106.01	1,787,076
2020-09-09	$108.50	$110.11	$102.82	$108.28	$108.28	2,512,230
2020-09-08	$111.72	$111.78	$108.07	$108.19	$108.19	2,054,888
2020-09-04	$111.83	$113.94	$110.69	$112.97	$112.97	3,187,490
2020-09-03	$114.32	$114.32	$110.59	$111.52	$111.52	2,572,641
2020-09-02	$113.00	$114.66	$112.06	$113.82	$113.82	1,495,209
2020-09-01	$114.80	$117.34	$111.91	$112.68	$112.68	2,542,471
2020-08-31	$107.70	$118.00	$107.66	$114.22	$114.22	5,534,872
2020-08-28	$106.54	$107.08	$104.75	$106.99	$106.99	1,065,106
2020-08-27	$104.34	$106.50	$103.77	$106.11	$106.11	1,305,085
2020-08-26	$103.01	$104.47	$102.50	$104.30	$104.30	1,618,314
2020-08-25	$101.94	$103.36	$101.54	$103.34	$103.34	1,177,272
2020-08-24	$101.00	$102.84	$100.75	$102.43	$102.43	1,731,158
2020-08-21	$100.80	$101.14	$99.91	$100.51	$100.51	1,211,949
2020-08-20	$101.60	$102.07	$100.25	$100.97	$100.97	1,348,177
2020-08-19	$103.71	$104.00	$101.29	$101.70	$101.70	1,136,792
2020-08-18	$103.24	$104.29	$102.16	$103.31	$103.31	1,306,317
2020-08-17	$102.96	$103.41	$102.09	$102.75	$102.75	1,632,016
2020-08-14	$101.18	$103.46	$101.17	$102.97	$102.97	865,841
2020-08-13	$102.54	$103.29	$101.74	$101.89	$101.89	1,093,352
2020-08-12	$100.79	$103.00	$100.78	$102.78	$102.78	1,650,511
2020-08-11	$102.86	$102.86	$101.10	$101.24	$101.24	1,510,182
2020-08-10	$103.10	$103.66	$101.11	$101.88	$101.88	1,829,850
2020-08-07	$103.60	$104.16	$102.31	$103.28	$103.28	1,846,471
2020-08-06	$103.05	$104.44	$102.00	$103.90	$103.90	1,203,415
2020-08-05	$105.37	$105.67	$102.26	$102.75	$102.75	1,266,140
2020-08-04	$104.73	$105.30	$103.14	$105.22	$105.22	1,552,616
2020-08-03	$102.67	$105.13	$101.75	$104.85	$104.85	1,410,029
2020-07-31	$103.88	$104.79	$101.26	$102.49	$102.49	2,158,967
2020-07-30	$105.20	$108.48	$104.52	$104.81	$104.81	2,128,688
2020-07-29	$105.59	$105.99	$104.29	$104.60	$104.60	1,258,903
2020-07-28	$107.21	$107.77	$104.79	$105.21	$105.21	1,201,747
2020-07-27	$102.32	$107.84	$102.18	$106.85	$106.85	2,573,629
2020-07-24	$104.40	$104.62	$100.83	$101.49	$101.49	2,437,430
2020-07-23	$106.28	$106.79	$104.52	$104.79	$104.79	1,216,056
2020-07-22	$107.50	$107.86	$104.77	$105.88	$105.88	1,706,043
2020-07-21	$109.37	$109.59	$106.51	$107.01	$107.01	1,787,799
2020-07-20	$109.83	$111.25	$109.48	$109.54	$109.54	1,069,205
2020-07-17	$109.94	$110.40	$107.85	$109.24	$109.24	1,860,500
2020-07-16	$111.23	$111.39	$108.01	$109.47	$109.47	1,232,600
2020-07-15	$109.06	$111.51	$108.36	$111.13	$111.13	1,359,300
2020-07-14	$106.89	$109.14	$105.67	$108.57	$108.57	1,799,600
2020-07-13	$108.75	$110.32	$106.40	$107.03	$107.03	1,564,000
2020-07-10	$108.38	$109.20	$107.77	$108.82	$108.82	1,233,200
2020-07-09	$108.71	$109.25	$106.24	$108.47	$108.47	1,788,500
2020-07-08	$112.80	$113.00	$107.94	$108.00	$108.00	2,380,200
2020-07-07	$113.00	$113.44	$112.29	$112.46	$112.46	1,525,100
2020-07-06	$113.75	$113.99	$112.42	$113.57	$113.57	1,540,600
2020-07-02	$114.49	$114.49	$111.72	$112.30	$112.30	1,283,700
2020-07-01	$112.06	$113.08	$110.96	$112.39	$112.39	1,433,900
2020-06-30	$110.99	$112.85	$110.70	$112.24	$112.24	2,103,600
2020-06-29	$113.59	$113.88	$110.58	$111.22	$111.22	1,730,800
2020-06-26	$113.48	$114.64	$110.54	$113.61	$113.61	5,042,553
2020-06-25	$111.62	$113.65	$110.75	$113.47	$113.47	1,353,798
2020-06-24	$113.96	$115.75	$111.36	$111.95	$111.95	2,096,673
2020-06-23	$117.74	$119.50	$115.06	$115.49	$115.49	1,878,016
2020-06-22	$118.86	$119.78	$116.83	$116.92	$116.92	2,137,819
2020-06-19	$116.95	$119.52	$116.20	$119.35	$119.35	2,807,882
2020-06-18	$114.68	$116.82	$114.15	$116.32	$116.32	1,359,565
2020-06-17	$114.15	$116.80	$113.93	$115.52	$115.52	1,521,522
2020-06-16	$112.28	$114.71	$109.83	$113.40	$113.40	1,926,576
2020-06-15	$108.23	$111.64	$107.75	$110.44	$110.44	1,878,114
2020-06-12	$111.90	$112.11	$107.39	$109.30	$109.30	2,474,644
2020-06-11	$115.00	$115.03	$109.66	$109.82	$109.82	2,905,670
2020-06-10	$115.99	$117.30	$115.35	$116.33	$116.33	1,607,410
2020-06-09	$119.01	$120.17	$115.78	$115.99	$115.99	2,274,814
2020-06-08	$114.61	$120.50	$114.61	$119.74	$119.74	2,686,216
2020-06-05	$113.78	$116.42	$112.63	$115.21	$115.21	1,416,124
2020-06-04	$113.19	$114.30	$112.76	$113.68	$113.68	1,357,330
2020-06-03	$116.85	$117.60	$113.61	$113.77	$113.77	1,396,353
2020-06-02	$117.67	$118.31	$114.42	$116.28	$116.28	2,036,672
2020-06-01	$119.30	$121.50	$117.26	$118.92	$118.92	2,227,504
2020-05-29	$115.38	$120.19	$114.02	$119.90	$119.90	4,171,453
2020-05-28	$113.13	$115.99	$111.76	$114.42	$114.42	5,622,199
2020-05-27	$103.31	$106.25	$100.40	$106.14	$106.14	1,959,195
2020-05-26	$102.86	$104.88	$102.01	$102.80	$102.80	2,125,071
2020-05-22	$101.21	$102.15	$100.35	$101.50	$101.50	1,063,979
2020-05-21	$103.47	$103.92	$100.04	$101.14	$101.14	1,459,071
2020-05-20	$102.29	$105.29	$101.36	$103.91	$103.91	1,867,782
2020-05-19	$103.22	$103.22	$100.38	$101.22	$101.22	2,050,616
2020-05-18	$103.58	$104.83	$102.58	$102.72	$102.72	1,726,507
2020-05-15	$100.68	$102.29	$99.67	$101.94	$101.94	1,172,993
2020-05-14	$101.14	$101.74	$98.89	$100.92	$100.92	1,869,786
2020-05-13	$102.00	$103.20	$99.90	$102.45	$102.45	2,049,752
2020-05-12	$104.00	$105.80	$101.59	$101.65	$101.65	2,909,859
2020-05-11	$97.32	$102.17	$96.98	$101.34	$101.34	2,081,459
2020-05-08	$98.11	$98.49	$96.70	$97.34	$97.34	2,176,373
2020-05-07	$97.81	$98.70	$96.64	$96.92	$96.92	1,642,655
2020-05-06	$100.00	$100.00	$94.82	$96.84	$96.84	3,690,814
2020-05-05	$99.02	$100.98	$97.07	$98.25	$98.25	6,349,267
2020-05-04	$103.30	$104.30	$102.37	$103.84	$103.84	1,886,107
2020-05-01	$106.16	$106.84	$103.25	$103.91	$103.91	2,305,882
2020-04-30	$107.61	$108.45	$106.30	$107.47	$107.47	1,284,850
2020-04-29	$108.58	$109.89	$107.04	$108.45	$108.45	1,621,349
2020-04-28	$111.42	$111.99	$106.30	$106.92	$106.92	2,217,481
2020-04-27	$110.00	$111.66	$109.68	$110.86	$110.86	2,390,970
2020-04-24	$104.28	$108.55	$104.27	$108.12	$108.12	1,889,204
2020-04-23	$104.00	$106.24	$103.69	$104.14	$104.14	1,295,438
2020-04-22	$105.43	$105.87	$101.85	$103.91	$103.91	1,383,013
2020-04-21	$105.99	$106.21	$103.14	$103.39	$103.39	1,698,432
2020-04-20	$103.62	$109.13	$102.99	$106.72	$106.72	3,703,316
2020-04-17	$101.54	$103.87	$99.94	$103.48	$103.48	3,952,857
2020-04-16	$97.52	$99.98	$97.10	$98.60	$98.60	3,290,138
2020-04-15	$98.40	$98.40	$95.86	$96.94	$96.94	1,711,860
2020-04-14	$97.34	$100.11	$97.34	$99.40	$99.40	2,041,804
2020-04-13	$96.38	$97.12	$95.00	$96.54	$96.54	1,712,507
2020-04-09	$97.91	$99.28	$94.23	$96.23	$96.23	3,281,409
2020-04-08	$95.50	$99.11	$95.35	$98.56	$98.56	2,464,721
2020-04-07	$96.77	$98.95	$94.00	$94.72	$94.72	3,294,153
2020-04-06	$91.57	$96.05	$90.55	$95.91	$95.91	2,826,424
2020-04-03	$91.15	$92.11	$88.92	$89.77	$89.77	1,693,879
2020-04-02	$88.75	$90.69	$87.56	$90.35	$90.35	2,325,888
2020-04-01	$87.50	$92.36	$87.10	$89.93	$89.93	2,755,869
2020-03-31	$86.96	$91.53	$85.63	$89.79	$89.79	3,039,638
2020-03-30	$85.43	$87.56	$83.54	$87.26	$87.26	3,507,367
2020-03-27	$85.02	$86.62	$83.30	$84.01	$84.01	2,538,328
2020-03-26	$83.73	$86.39	$83.69	$86.14	$86.14	2,851,294
2020-03-25	$85.09	$86.76	$83.27	$84.47	$84.47	2,355,752
2020-03-24	$82.98	$87.00	$81.10	$85.93	$85.93	2,920,183
2020-03-23	$81.89	$83.43	$77.23	$81.13	$81.13	3,492,082
2020-03-20	$84.63	$85.84	$79.55	$80.35	$80.35	2,874,984
2020-03-19	$82.51	$87.92	$81.29	$83.50	$83.50	3,321,579
2020-03-18	$78.65	$84.92	$77.81	$82.50	$82.50	3,875,619
2020-03-17	$76.90	$82.65	$75.57	$82.36	$82.36	4,390,162
2020-03-16	$73.69	$81.56	$72.67	$75.56	$75.56	4,032,001
2020-03-13	$80.78	$82.40	$77.52	$80.44	$80.44	4,517,182
2020-03-12	$78.24	$81.99	$73.98	$76.71	$76.71	4,875,234
2020-03-11	$86.41	$88.41	$82.18	$83.77	$83.77	3,239,782
2020-03-10	$88.89	$89.36	$84.51	$88.84	$88.84	3,233,083
2020-03-09	$86.50	$90.39	$85.07	$86.42	$86.42	3,089,694
2020-03-06	$91.02	$92.39	$89.31	$91.98	$91.98	2,859,774
2020-03-05	$93.50	$95.89	$93.04	$94.18	$94.18	1,831,104
2020-03-04	$94.77	$97.28	$94.12	$97.22	$97.22	2,554,011
2020-03-03	$93.78	$97.16	$91.79	$93.72	$93.72	2,455,431
2020-03-02	$90.48	$96.48	$90.48	$96.16	$96.16	3,570,993
2020-02-28	$90.00	$94.08	$89.70	$94.03	$94.03	3,320,432
2020-02-27	$93.00	$95.04	$90.91	$92.09	$92.09	2,861,142
2020-02-26	$96.99	$97.97	$94.43	$94.78	$94.78	2,586,506
2020-02-25	$100.46	$100.85	$94.77	$96.14	$96.14	3,976,146
2020-02-24	$100.77	$102.15	$97.75	$99.02	$99.02	3,052,969
2020-02-21	$102.15	$103.21	$101.52	$103.14	$103.14	1,728,580
2020-02-20	$102.96	$103.29	$100.95	$102.54	$102.54	1,652,317
2020-02-19	$102.38	$103.61	$101.95	$103.21	$103.21	3,179,555
2020-02-18	$102.85	$103.35	$101.50	$102.16	$102.16	2,522,037
2020-02-14	$104.46	$104.52	$102.23	$102.56	$102.56	1,577,910
2020-02-13	$105.30	$106.50	$103.18	$103.42	$103.42	1,943,869
2020-02-12	$102.49	$105.23	$101.57	$105.19	$105.19	3,422,030
2020-02-11	$101.14	$102.66	$100.83	$102.46	$102.46	1,409,099
2020-02-10	$100.14	$102.91	$99.82	$101.01	$101.01	2,078,067
2020-02-07	$102.97	$103.77	$100.37	$100.56	$100.56	2,251,049
2020-02-06	$104.63	$104.94	$102.08	$104.04	$104.04	1,583,363
2020-02-05	$104.50	$105.95	$103.03	$103.65	$103.65	2,533,445
2020-02-04	$103.00	$104.31	$101.50	$102.94	$102.94	1,898,612
2020-02-03	$100.09	$101.81	$99.32	$100.85	$100.85	1,484,375
2020-01-31	$101.36	$102.74	$98.75	$99.39	$99.39	3,648,916
2020-01-30	$106.00	$106.94	$99.98	$100.30	$100.30	3,943,568
2020-01-29	$107.13	$108.91	$106.85	$106.94	$106.94	1,795,555
2020-01-28	$106.92	$107.15	$105.77	$106.97	$106.97	1,435,302
2020-01-27	$104.08	$106.23	$103.24	$105.30	$105.30	1,594,779
2020-01-24	$109.05	$109.15	$104.64	$105.27	$105.27	2,071,611
2020-01-23	$111.06	$111.28	$108.02	$108.55	$108.55	1,760,097
2020-01-22	$113.27	$113.54	$110.12	$111.40	$111.40	1,420,735
2020-01-21	$113.86	$114.50	$112.68	$113.01	$113.01	1,331,410
2020-01-17	$113.15	$114.35	$112.47	$113.27	$113.27	1,938,423
2020-01-16	$113.51	$113.81	$111.38	$112.51	$112.51	1,375,539
2020-01-15	$112.52	$114.36	$112.20	$112.53	$112.53	2,015,863
2020-01-14	$113.50	$113.50	$110.60	$112.79	$112.79	2,290,298
2020-01-13	$109.71	$114.14	$107.62	$113.92	$113.92	2,379,256
2020-01-10	$111.22	$111.22	$108.77	$109.48	$109.48	1,080,957
2020-01-09	$109.21	$111.20	$108.83	$110.74	$110.74	1,788,238
2020-01-08	$106.94	$109.19	$105.73	$108.58	$108.58	1,737,034
2020-01-07	$104.95	$108.59	$104.58	$106.85	$106.85	2,992,200
2020-01-06	$105.65	$107.77	$104.56	$106.58	$106.58	1,661,283
2020-01-03	$106.36	$107.38	$105.18	$106.41	$106.41	1,316,179
2020-01-02	$109.36	$109.80	$107.16	$107.84	$107.84	1,402,303
2019-12-31	$106.80	$108.40	$106.70	$108.15	$108.15	1,162,742
2019-12-30	$108.95	$108.95	$107.10	$107.34	$107.34	1,036,803
2019-12-27	$108.85	$109.30	$107.81	$108.55	$108.55	1,167,779
2019-12-26	$110.12	$110.95	$108.52	$108.93	$108.93	911,006
2019-12-24	$111.10	$111.23	$109.82	$110.28	$110.28	403,899
2019-12-23	$110.68	$110.98	$109.42	$110.46	$110.46	1,503,971
2019-12-20	$111.59	$111.94	$107.73	$109.75	$109.75	4,479,926
2019-12-19	$110.05	$112.36	$109.32	$111.24	$111.24	2,365,695
2019-12-18	$109.43	$109.74	$107.32	$109.20	$109.20	1,841,805
2019-12-17	$109.51	$110.12	$106.76	$109.82	$109.82	1,868,226
2019-12-16	$111.22	$111.80	$110.25	$111.37	$111.37	1,773,859
2019-12-13	$112.82	$113.79	$109.72	$110.42	$110.42	1,566,461
2019-12-12	$109.60	$112.84	$109.15	$112.47	$112.47	1,818,087
2019-12-11	$111.51	$112.87	$108.91	$109.50	$109.50	1,595,780
2019-12-10	$113.03	$113.54	$110.59	$111.20	$111.20	1,657,504
2019-12-09	$114.08	$116.20	$111.40	$112.48	$112.48	2,077,744
2019-12-06	$113.80	$114.79	$109.59	$113.89	$113.89	4,297,383
2019-12-05	$115.59	$116.00	$106.13	$107.42	$107.42	3,552,634
2019-12-04	$114.61	$116.59	$114.27	$115.45	$115.45	1,662,879
2019-12-03	$112.00	$114.13	$111.29	$114.05	$114.05	1,915,461
2019-12-02	$113.20	$114.96	$112.01	$112.91	$112.91	1,560,474
2019-11-29	$114.13	$115.00	$113.38	$113.94	$113.94	609,578
2019-11-27	$114.19	$114.98	$113.25	$114.65	$114.65	1,049,365
2019-11-26	$113.95	$113.95	$112.22	$113.56	$113.56	1,373,392
2019-11-25	$110.75	$114.36	$110.01	$114.30	$114.30	1,781,108
2019-11-22	$109.80	$111.43	$108.67	$111.03	$111.03	1,195,127
2019-11-21	$108.47	$110.07	$108.00	$109.53	$109.53	1,650,460
2019-11-20	$110.55	$111.64	$107.59	$108.53	$108.53	2,519,799
2019-11-19	$109.00	$112.04	$108.00	$110.65	$110.65	1,819,931
2019-11-18	$108.54	$109.00	$106.78	$107.97	$107.97	1,429,634
2019-11-15	$106.84	$108.59	$106.02	$108.37	$108.37	1,751,415
2019-11-14	$107.37	$107.78	$104.52	$105.89	$105.89	1,603,682
2019-11-13	$109.02	$109.02	$106.73	$107.13	$107.13	1,422,869
2019-11-12	$109.38	$110.16	$108.44	$109.44	$109.44	1,329,175
2019-11-11	$110.67	$110.79	$108.35	$109.01	$109.01	1,328,102
2019-11-08	$107.28	$111.04	$107.00	$110.79	$110.79	1,255,688
2019-11-07	$106.91	$108.64	$106.77	$108.05	$108.05	1,421,122
2019-11-06	$107.42	$109.25	$106.39	$106.63	$106.63	1,512,336
2019-11-05	$108.69	$109.38	$107.10	$107.23	$107.23	1,560,674
2019-11-04	$110.26	$111.00	$108.37	$108.53	$108.53	1,309,884
2019-11-01	$106.26	$109.68	$105.62	$109.38	$109.38	1,889,115
2019-10-31	$106.23	$106.42	$104.45	$105.40	$105.40	1,277,365
2019-10-30	$107.49	$107.73	$104.96	$106.25	$106.25	1,053,209
2019-10-29	$106.57	$108.06	$106.57	$107.49	$107.49	1,534,056
2019-10-28	$105.00	$106.86	$104.20	$106.56	$106.56	1,466,361
2019-10-25	$105.09	$105.68	$103.32	$105.18	$105.18	1,547,768
2019-10-24	$107.86	$108.00	$104.31	$106.08	$106.08	1,930,850
2019-10-23	$101.00	$107.04	$100.95	$106.63	$106.63	4,396,521
2019-10-22	$101.99	$103.73	$98.74	$99.28	$99.28	2,461,060
2019-10-21	$100.00	$101.36	$98.53	$100.73	$100.73	1,770,533
2019-10-18	$100.29	$100.45	$97.59	$98.41	$98.41	1,598,694
2019-10-17	$101.20	$101.79	$99.47	$99.99	$99.99	1,439,535
2019-10-16	$102.80	$104.90	$99.41	$99.51	$99.51	2,699,812
2019-10-15	$101.60	$105.13	$101.50	$104.81	$104.81	1,767,409
2019-10-14	$99.50	$103.14	$98.73	$101.34	$101.34	2,041,666
2019-10-11	$99.13	$101.16	$98.92	$99.25	$99.25	1,181,591
2019-10-10	$95.30	$98.46	$94.66	$98.35	$98.35	1,373,724
2019-10-09	$96.46	$96.99	$94.59	$94.84	$94.84	1,741,075
2019-10-08	$97.16	$97.18	$95.50	$95.80	$95.80	1,487,281
2019-10-07	$98.17	$98.87	$96.62	$97.35	$97.35	1,274,581
2019-10-04	$99.26	$99.85	$96.68	$98.03	$98.03	1,510,400
2019-10-03	$97.01	$99.40	$96.63	$99.17	$99.17	1,547,676
2019-10-02	$97.26	$98.52	$95.02	$97.48	$97.48	1,432,702
2019-10-01	$98.58	$98.99	$96.41	$97.79	$97.79	1,854,847
2019-09-30	$98.27	$99.07	$97.51	$97.94	$97.94	1,425,051
2019-09-27	$98.76	$100.77	$97.44	$97.77	$97.77	1,521,414
2019-09-26	$101.60	$101.60	$96.55	$98.70	$98.70	1,968,144
2019-09-25	$100.26	$101.95	$99.00	$100.40	$100.40	1,639,879
2019-09-24	$105.44	$105.92	$100.16	$100.32	$100.32	2,376,078
2019-09-23	$106.39	$107.00	$104.52	$104.62	$104.62	1,949,802
2019-09-20	$105.15	$106.96	$104.07	$106.32	$106.32	2,598,280
2019-09-19	$103.65	$106.26	$103.26	$105.67	$105.67	2,216,602
2019-09-18	$106.90	$107.82	$102.17	$102.98	$102.98	3,527,070
2019-09-17	$108.86	$109.24	$107.73	$107.83	$107.83	1,450,230
2019-09-16	$106.66	$109.42	$106.45	$108.54	$108.54	2,062,567
2019-09-13	$109.33	$109.74	$107.23	$107.40	$107.40	1,891,446
2019-09-12	$110.14	$110.64	$107.91	$108.26	$108.26	2,358,301
2019-09-11	$109.87	$110.37	$106.50	$108.90	$108.90	1,952,522
2019-09-10	$106.02	$110.24	$106.02	$109.60	$109.60	3,798,300
2019-09-09	$103.95	$106.75	$102.50	$106.40	$106.40	2,493,527
2019-09-06	$100.10	$104.07	$100.10	$103.84	$103.84	3,046,106
2019-09-05	$98.68	$101.64	$98.41	$100.28	$100.28	2,509,607
2019-09-04	$95.95	$100.05	$95.56	$97.53	$97.53	3,706,946
2019-09-03	$100.26	$100.38	$94.93	$95.18	$95.18	6,286,935
2019-08-30	$103.00	$104.93	$98.94	$100.76	$100.76	8,547,570
2019-08-29	$112.99	$114.21	$110.86	$112.17	$112.17	1,600,056
2019-08-28	$109.53	$113.29	$109.53	$111.27	$111.27	1,551,069
2019-08-27	$112.78	$113.50	$109.94	$110.16	$110.16	1,790,663
2019-08-26	$112.00	$113.38	$109.60	$111.66	$111.66	4,041,005
2019-08-23	$123.12	$124.02	$114.93	$115.33	$115.33	5,246,754
2019-08-22	$115.16	$125.52	$112.57	$123.49	$123.49	7,289,754
2019-08-21	$112.50	$114.93	$112.23	$114.84	$114.84	2,556,973
2019-08-20	$112.56	$113.91	$111.40	$111.43	$111.43	1,837,091
2019-08-19	$113.06	$114.15	$111.70	$112.68	$112.68	2,026,729
2019-08-16	$110.27	$111.41	$109.57	$110.85	$110.85	1,254,773
2019-08-15	$107.84	$110.01	$107.61	$109.04	$109.04	1,728,310
2019-08-14	$110.04	$110.81	$107.61	$107.65	$107.65	1,766,520
2019-08-13	$108.95	$112.60	$108.47	$111.47	$111.47	2,064,259
2019-08-12	$109.07	$109.66	$107.39	$108.69	$108.69	1,607,325
2019-08-09	$111.16	$112.46	$108.87	$109.98	$109.98	1,345,664
2019-08-08	$109.52	$112.16	$108.91	$112.11	$112.11	1,529,842
2019-08-07	$107.92	$109.89	$106.89	$108.91	$108.91	1,998,137
2019-08-06	$108.95	$110.31	$107.51	$109.39	$109.39	1,831,961
2019-08-05	$110.45	$110.68	$106.79	$107.90	$107.90	2,680,421
2019-08-02	$113.96	$114.31	$110.76	$112.34	$112.34	1,692,035
2019-08-01	$113.50	$116.98	$113.50	$114.91	$114.91	2,204,987
2019-07-31	$114.81	$115.62	$111.70	$113.29	$113.29	2,517,044
2019-07-30	$111.69	$115.62	$110.84	$114.45	$114.45	3,102,987
2019-07-29	$114.65	$114.87	$109.83	$112.36	$112.36	5,524,324
2019-07-26	$118.97	$119.91	$113.90	$114.63	$114.63	3,412,551
2019-07-25	$120.48	$121.81	$117.82	$118.03	$118.03	2,861,272
2019-07-24	$125.00	$125.46	$116.21	$120.97	$120.97	3,518,759
2019-07-23	$122.42	$123.08	$121.52	$122.42	$122.42	1,544,614
2019-07-22	$121.49	$123.63	$121.25	$122.32	$122.32	1,680,952
2019-07-19	$124.12	$124.20	$120.77	$120.80	$120.80	1,521,159
2019-07-18	$123.01	$124.27	$121.77	$123.26	$123.26	1,114,031
2019-07-17	$122.79	$125.14	$122.49	$123.41	$123.41	1,706,526
2019-07-16	$123.59	$124.81	$122.65	$122.82	$122.82	1,532,898
2019-07-15	$120.72	$123.16	$120.59	$123.04	$123.04	928,973
2019-07-12	$121.53	$122.03	$119.53	$120.82	$120.82	1,340,037
2019-07-11	$124.20	$124.20	$120.02	$121.49	$121.49	1,618,327
2019-07-10	$125.62	$127.74	$123.20	$124.37	$124.37	1,740,591
2019-07-09	$124.50	$126.48	$123.34	$125.72	$125.72	1,384,316
2019-07-08	$129.47	$129.47	$124.27	$125.30	$125.30	1,841,109
2019-07-05	$132.71	$133.53	$129.92	$130.30	$130.30	1,239,532
2019-07-03	$134.25	$134.84	$132.28	$133.35	$133.35	1,017,115
2019-07-02	$131.33	$134.20	$130.30	$134.08	$134.08	1,389,200
2019-07-01	$132.78	$132.98	$129.76	$131.28	$131.28	1,204,817
2019-06-28	$126.64	$131.21	$126.64	$130.98	$130.98	2,159,433
2019-06-27	$125.64	$127.20	$124.31	$126.11	$126.11	1,021,104
2019-06-26	$125.39	$126.74	$123.10	$125.34	$125.34	1,620,181
2019-06-25	$128.51	$129.00	$124.82	$125.15	$125.15	1,717,476
2019-06-24	$132.45	$132.77	$126.35	$126.98	$126.98	1,972,317
2019-06-21	$129.11	$132.74	$125.54	$132.39	$132.39	3,357,821
2019-06-20	$124.78	$129.76	$124.78	$128.83	$128.83	2,412,813
2019-06-19	$122.22	$124.04	$120.91	$123.77	$123.77	807,807
2019-06-18	$122.85	$124.53	$121.91	$122.37	$122.37	1,271,473
2019-06-17	$118.29	$122.08	$118.29	$120.14	$120.14	1,064,016
2019-06-14	$117.34	$118.97	$116.77	$117.93	$117.93	981,564
2019-06-13	$120.93	$122.93	$116.21	$117.24	$117.24	1,893,376
2019-06-12	$117.11	$121.77	$116.55	$120.65	$120.65	1,644,887
2019-06-11	$117.45	$118.40	$115.66	$117.14	$117.14	1,326,598
2019-06-10	$118.61	$119.52	$116.35	$116.42	$116.42	1,730,018
2019-06-07	$119.41	$119.70	$117.18	$118.40	$118.40	1,439,306
2019-06-06	$119.19	$120.28	$118.52	$118.81	$118.81	2,003,727
2019-06-05	$118.21	$119.02	$117.11	$118.78	$118.78	1,339,475
2019-06-04	$115.21	$117.62	$114.69	$117.54	$117.54	2,045,747
2019-06-03	$113.97	$116.47	$113.31	$114.05	$114.05	1,815,508
2019-05-31	$118.56	$118.58	$112.86	$113.68	$113.68	2,403,343
2019-05-30	$122.21	$123.13	$119.71	$120.49	$120.49	1,547,700
2019-05-29	$124.17	$124.49	$121.03	$121.30	$121.30	1,382,949
2019-05-28	$127.00	$127.90	$124.68	$125.00	$125.00	1,237,649
2019-05-24	$126.27	$128.26	$125.70	$127.15	$127.15	973,926
2019-05-23	$125.86	$126.69	$123.12	$125.33	$125.33	1,593,589
2019-05-22	$128.49	$128.96	$125.32	$127.55	$127.55	1,170,533
2019-05-21	$128.00	$129.57	$127.44	$128.80	$128.80	1,127,965
2019-05-20	$129.70	$129.70	$125.48	$127.23	$127.23	1,129,645
2019-05-17	$130.60	$131.99	$129.86	$130.90	$130.90	1,165,938
2019-05-16	$128.77	$131.97	$128.45	$131.40	$131.40	1,303,645
2019-05-15	$126.86	$129.43	$125.98	$128.41	$128.41	838,465
2019-05-14	$126.97	$129.14	$126.22	$127.93	$127.93	1,033,665
2019-05-13	$128.68	$129.44	$125.61	$125.92	$125.92	1,647,992
2019-05-10	$131.42	$131.96	$127.46	$131.69	$131.69	1,324,078
2019-05-09	$132.45	$132.84	$128.62	$131.77	$131.77	1,297,339
2019-05-08	$134.42	$135.49	$133.12	$133.65	$133.65	807,657
2019-05-07	$135.43	$136.52	$133.03	$134.52	$134.52	996,990
2019-05-06	$134.23	$137.52	$132.64	$136.96	$136.96	752,707
2019-05-03	$134.00	$136.83	$133.46	$136.69	$136.69	1,042,121
2019-05-02	$133.71	$135.41	$132.21	$133.13	$133.13	1,347,695
2019-05-01	$135.86	$136.92	$134.05	$134.14	$134.14	987,366
2019-04-30	$135.19	$136.31	$132.59	$136.13	$136.13	1,171,917
2019-04-29	$134.52	$135.91	$133.96	$135.29	$135.29	1,163,762
2019-04-26	$136.00	$137.16	$132.61	$134.57	$134.57	1,498,480
2019-04-25	$131.00	$135.81	$128.93	$135.68	$135.68	1,739,569
2019-04-24	$132.00	$133.89	$127.70	$130.09	$130.09	1,250,750
2019-04-23	$128.68	$133.23	$128.15	$132.37	$132.37	1,488,685
2019-04-22	$126.48	$129.29	$126.10	$128.96	$128.96	1,245,585
2019-04-18	$126.66	$128.22	$122.68	$126.01	$126.01	2,094,946
2019-04-17	$137.32	$137.77	$124.40	$125.91	$125.91	3,078,009
2019-04-16	$138.15	$139.95	$136.58	$136.94	$136.94	1,172,902
2019-04-15	$136.87	$137.93	$135.39	$137.49	$137.49	855,369
2019-04-12	$138.40	$139.39	$135.83	$136.20	$136.20	990,477
2019-04-11	$141.38	$141.59	$137.24	$137.42	$137.42	947,500
2019-04-10	$138.02	$141.86	$137.35	$141.30	$141.30	1,148,868
2019-04-09	$139.17	$140.35	$137.21	$137.65	$137.65	992,084
2019-04-08	$141.21	$141.21	$138.58	$139.75	$139.75	929,035
2019-04-05	$139.97	$141.65	$139.66	$141.20	$141.20	1,208,323
2019-04-04	$140.07	$141.80	$139.01	$139.93	$139.93	1,189,250
2019-04-03	$139.66	$140.18	$138.37	$139.99	$139.99	1,699,749
2019-04-02	$135.58	$139.65	$135.09	$138.92	$138.92	1,516,299
2019-04-01	$136.58	$137.62	$135.20	$135.32	$135.32	869,886
2019-03-29	$134.50	$135.79	$133.37	$135.18	$135.18	1,240,751
2019-03-28	$134.65	$135.78	$131.73	$133.26	$133.26	1,124,939
2019-03-27	$136.71	$137.50	$133.10	$134.60	$134.60	1,106,432
2019-03-26	$133.15	$136.95	$132.61	$136.79	$136.79	1,737,728
2019-03-25	$130.29	$132.34	$128.30	$132.29	$132.29	1,684,001
2019-03-22	$133.86	$134.90	$130.10	$130.21	$130.21	1,512,041
2019-03-21	$130.47	$134.56	$130.03	$134.21	$134.21	1,729,770
2019-03-20	$133.20	$133.56	$130.85	$131.66	$131.66	1,702,945
2019-03-19	$133.57	$134.56	$132.39	$132.94	$132.94	1,005,729
2019-03-18	$136.04	$136.39	$132.86	$133.51	$133.51	1,744,496
2019-03-15	$135.31	$136.65	$134.62	$136.09	$136.09	2,070,737
2019-03-14	$135.87	$136.38	$133.48	$134.88	$134.88	1,361,377
2019-03-13	$135.22	$136.96	$134.48	$135.71	$135.71	1,066,753
2019-03-12	$132.55	$134.87	$131.79	$134.30	$134.30	1,560,978
2019-03-11	$128.97	$132.20	$128.35	$132.04	$132.04	1,306,377
2019-03-08	$127.26	$128.77	$125.70	$128.68	$128.68	1,194,344
2019-03-07	$131.18	$131.20	$126.71	$128.17	$128.17	1,667,303
2019-03-06	$134.57	$134.90	$130.60	$131.12	$131.12	1,241,863
2019-03-05	$136.15	$136.50	$134.26	$134.77	$134.77	1,030,273
2019-03-04	$138.00	$138.32	$133.39	$136.08	$136.08	1,502,223
2019-03-01	$132.89	$137.80	$132.66	$137.75	$137.75	1,445,884
2019-02-28	$135.58	$137.30	$134.37	$135.33	$135.33	1,556,101
2019-02-27	$132.49	$136.19	$132.00	$136.01	$136.01	1,131,456
2019-02-26	$131.85	$134.95	$131.85	$133.29	$133.29	1,396,553
2019-02-25	$130.50	$133.37	$130.50	$133.17	$133.17	1,574,532
2019-02-22	$127.93	$129.85	$126.86	$129.73	$129.73	1,221,577
2019-02-21	$129.63	$130.09	$126.30	$127.55	$127.55	1,019,720
2019-02-20	$128.51	$130.42	$128.45	$129.84	$129.84	1,758,158
2019-02-19	$128.48	$129.78	$128.05	$128.93	$128.93	1,169,679
2019-02-15	$125.44	$129.49	$125.44	$129.42	$129.42	1,299,915
2019-02-14	$124.73	$126.23	$123.94	$125.93	$125.93	1,017,026
2019-02-13	$125.00	$125.30	$123.21	$125.18	$125.18	1,160,511
2019-02-12	$121.70	$124.37	$121.43	$124.26	$124.26	1,701,834
2019-02-11	$120.76	$121.40	$119.29	$120.05	$120.05	969,076
2019-02-08	$118.03	$120.19	$117.80	$120.14	$120.14	1,057,608
2019-02-07	$119.57	$120.37	$117.31	$118.79	$118.79	1,479,412
2019-02-06	$122.72	$123.10	$120.94	$121.03	$121.03	1,556,601
2019-02-05	$123.39	$124.88	$121.56	$122.87	$122.87	1,889,051
2019-02-04	$128.67	$129.00	$121.43	$123.75	$123.75	3,629,816
2019-02-01	$124.44	$126.51	$123.15	$126.28	$126.28	2,470,357
2019-01-31	$121.41	$123.21	$120.44	$122.96	$122.96	1,678,082
2019-01-30	$119.62	$121.65	$117.66	$121.32	$121.32	1,427,945
2019-01-29	$119.32	$119.99	$117.12	$119.61	$119.61	2,276,474
2019-01-28	$119.87	$120.01	$117.00	$119.21	$119.21	2,012,087
2019-01-25	$118.98	$121.59	$118.37	$121.44	$121.44	1,501,610
2019-01-24	$117.25	$117.98	$116.38	$117.91	$117.91	1,557,372
2019-01-23	$115.14	$117.98	$114.83	$117.00	$117.00	2,480,505
2019-01-22	$115.28	$115.32	$112.14	$114.29	$114.29	2,841,642
2019-01-18	$115.70	$117.37	$113.54	$117.05	$117.05	2,528,349
2019-01-17	$111.62	$115.65	$111.10	$114.62	$114.62	1,926,632
2019-01-16	$111.89	$113.99	$110.81	$111.70	$111.70	2,158,053
2019-01-15	$108.17	$111.77	$107.76	$111.73	$111.73	1,949,308
2019-01-14	$110.02	$110.33	$107.53	$107.58	$107.58	1,681,793
2019-01-11	$110.68	$111.53	$108.75	$111.13	$111.13	1,339,548
2019-01-10	$109.15	$111.49	$108.45	$110.93	$110.93	1,467,699
2019-01-09	$108.99	$110.74	$108.32	$109.96	$109.96	1,553,265
2019-01-08	$108.65	$110.49	$105.20	$108.61	$108.61	1,766,466
2019-01-07	$105.65	$108.98	$104.70	$107.94	$107.94	1,983,675
2019-01-04	$101.88	$107.30	$101.80	$106.00	$106.00	2,349,942
2019-01-03	$100.15	$103.88	$99.12	$100.21	$100.21	3,296,547
2019-01-02	$95.84	$99.05	$95.16	$98.05	$98.05	1,359,749
2018-12-31	$98.06	$99.81	$96.39	$97.36	$97.36	1,310,388
2018-12-28	$98.52	$99.27	$96.57	$97.21	$97.21	1,407,224
2018-12-27	$95.83	$98.19	$93.79	$98.10	$98.10	1,466,702
2018-12-26	$94.95	$97.87	$94.04	$97.87	$97.87	1,945,266
2018-12-24	$93.23	$96.57	$92.56	$93.94	$93.94	1,774,805
2018-12-21	$101.19	$102.37	$93.67	$94.63	$94.63	5,336,786
2018-12-20	$102.07	$105.02	$99.75	$101.22	$101.22	2,959,329
2018-12-19	$106.39	$107.72	$100.93	$102.78	$102.78	2,526,742
2018-12-18	$110.13	$110.74	$105.41	$105.99	$105.99	2,012,300
2018-12-17	$109.36	$114.07	$108.21	$109.53	$109.53	2,159,290
2018-12-14	$111.59	$112.24	$108.86	$109.43	$109.43	2,120,832
2018-12-13	$117.27	$118.26	$112.33	$112.43	$112.43	2,564,620
2018-12-12	$117.24	$118.76	$116.00	$117.01	$117.01	1,395,861
2018-12-11	$115.96	$117.11	$113.28	$114.83	$114.83	1,403,453
2018-12-10	$115.65	$115.99	$111.75	$114.65	$114.65	1,670,714
2018-12-07	$119.83	$120.98	$114.40	$115.60	$115.60	1,229,654
2018-12-06	$120.63	$121.15	$116.51	$121.04	$121.04	1,603,678
2018-12-04	$125.66	$129.36	$122.00	$122.30	$122.30	1,914,189
2018-12-03	$123.20	$127.13	$123.09	$125.47	$125.47	1,361,675
2018-11-30	$123.67	$124.16	$121.65	$123.15	$123.15	1,315,121
2018-11-29	$122.40	$124.94	$121.85	$123.34	$123.34	973,071
2018-11-28	$120.55	$122.92	$117.00	$122.84	$122.84	1,607,225
2018-11-27	$118.25	$121.10	$117.58	$120.93	$120.93	1,154,925
2018-11-26	$119.90	$120.64	$118.14	$119.00	$119.00	1,448,385
2018-11-23	$117.50	$120.44	$117.00	$118.10	$118.10	384,728
2018-11-21	$117.47	$119.79	$117.20	$118.11	$118.11	812,584
2018-11-20	$114.06	$119.02	$113.16	$116.82	$116.82	1,464,411
2018-11-19	$118.86	$118.88	$113.41	$115.06	$115.06	1,029,267
2018-11-16	$119.29	$120.15	$116.18	$118.62	$118.62	1,321,367
2018-11-15	$115.73	$119.93	$114.63	$119.68	$119.68	1,160,189
2018-11-14	$119.64	$120.82	$115.34	$116.11	$116.11	1,093,600
2018-11-13	$120.16	$122.15	$118.21	$118.52	$118.52	903,499
2018-11-12	$123.52	$123.54	$118.32	$118.60	$118.60	1,215,687
2018-11-09	$126.53	$126.59	$122.00	$123.44	$123.44	1,338,468
2018-11-08	$127.08	$128.42	$125.48	$127.18	$127.18	884,265
2018-11-07	$124.69	$127.80	$123.63	$127.18	$127.18	1,216,112
2018-11-06	$123.26	$125.38	$122.02	$123.22	$123.22	993,252
2018-11-05	$123.63	$124.02	$121.45	$123.21	$123.21	1,228,675
2018-11-02	$120.36	$123.18	$119.35	$122.82	$122.82	1,645,604
2018-11-01	$111.83	$119.91	$111.83	$119.70	$119.70	1,965,232
2018-10-31	$114.87	$115.06	$112.00	$112.07	$112.07	2,223,563
2018-10-30	$112.43	$114.38	$109.97	$114.19	$114.19	1,530,799
2018-10-29	$117.67	$118.09	$109.74	$112.26	$112.26	2,021,959
2018-10-26	$114.06	$118.77	$113.01	$116.27	$116.27	2,204,083
2018-10-25	$114.05	$119.39	$111.81	$117.16	$117.16	3,576,441
2018-10-24	$125.76	$126.50	$110.59	$110.99	$110.99	7,219,790
2018-10-23	$121.96	$124.26	$119.33	$123.00	$123.00	1,227,086
2018-10-22	$126.79	$127.07	$122.95	$123.92	$123.92	1,086,140
2018-10-19	$126.74	$128.99	$125.40	$125.89	$125.89	1,166,926
2018-10-18	$129.09	$129.26	$124.96	$126.56	$126.56	891,174
2018-10-17	$127.32	$129.57	$125.83	$128.94	$128.94	934,223
2018-10-16	$122.63	$128.13	$122.35	$127.70	$127.70	1,379,552
2018-10-15	$121.02	$123.52	$120.00	$121.49	$121.49	1,059,970
2018-10-12	$122.57	$122.96	$118.16	$121.94	$121.94	1,841,535
2018-10-11	$124.01	$124.50	$118.25	$119.31	$119.31	1,991,085
2018-10-10	$129.56	$130.12	$123.76	$123.99	$123.99	1,615,906
2018-10-09	$129.66	$132.27	$128.54	$130.58	$130.58	1,384,546
2018-10-08	$131.03	$132.20	$127.28	$129.46	$129.46	1,356,425
2018-10-05	$133.61	$136.07	$130.02	$130.82	$130.82	1,727,097
2018-10-04	$136.56	$136.71	$132.59	$133.61	$133.61	1,160,822
2018-10-03	$136.17	$138.11	$135.13	$136.71	$136.71	2,111,747
2018-10-02	$137.00	$137.87	$134.08	$135.88	$135.88	2,386,882
2018-10-01	$139.14	$140.00	$136.90	$137.12	$137.12	1,911,042
2018-09-28	$138.16	$140.77	$137.92	$139.01	$139.01	2,943,123
2018-09-27	$135.30	$138.87	$135.10	$138.27	$138.27	1,757,302
2018-09-26	$132.47	$137.48	$131.27	$135.61	$135.61	3,878,620
2018-09-25	$128.67	$130.54	$128.28	$128.99	$128.99	2,055,737
2018-09-24	$130.03	$130.49	$125.63	$128.51	$128.51	3,531,200
2018-09-21	$125.09	$125.50	$121.91	$121.99	$121.99	1,688,980
2018-09-20	$122.69	$124.91	$122.69	$124.61	$124.61	1,001,090
2018-09-19	$120.79	$123.11	$120.58	$121.97	$121.97	939,171
2018-09-18	$118.19	$120.94	$117.57	$120.82	$120.82	1,028,871
2018-09-17	$118.35	$118.65	$117.08	$117.81	$117.81	927,726
2018-09-14	$119.13	$119.37	$117.28	$118.20	$118.20	1,321,971
2018-09-13	$118.60	$119.76	$117.35	$119.05	$119.05	1,444,674
2018-09-12	$117.60	$118.48	$116.29	$118.21	$118.21	788,481
2018-09-11	$117.60	$118.04	$116.10	$117.52	$117.52	860,059
2018-09-10	$118.00	$118.52	$117.27	$117.81	$117.81	860,092
2018-09-07	$116.85	$117.30	$115.40	$117.27	$117.27	878,143
2018-09-06	$119.92	$121.02	$117.11	$117.41	$117.41	831,574
2018-09-05	$119.36	$120.61	$118.82	$120.33	$120.33	1,005,666
2018-09-04	$121.33	$121.78	$118.57	$119.20	$119.20	1,138,778
2018-08-31	$122.74	$123.74	$121.56	$122.24	$122.24	975,499
2018-08-30	$122.73	$123.21	$121.78	$122.80	$122.80	757,986
2018-08-29	$120.48	$123.64	$119.85	$122.81	$122.81	1,697,987
2018-08-28	$120.32	$122.36	$119.70	$120.30	$120.30	1,712,222
2018-08-27	$118.28	$121.01	$117.75	$119.97	$119.97	961,019
2018-08-24	$117.01	$117.95	$116.68	$117.50	$117.50	622,446
2018-08-23	$117.31	$117.93	$116.27	$116.80	$116.80	718,817
2018-08-22	$116.52	$118.15	$115.46	$117.70	$117.70	857,976
2018-08-21	$116.01	$117.25	$115.81	$116.99	$116.99	1,017,539
2018-08-20	$118.47	$118.47	$115.65	$116.17	$116.17	1,342,684
2018-08-17	$117.07	$117.28	$115.45	$116.00	$116.00	1,109,413
2018-08-16	$115.97	$118.33	$114.40	$117.28	$117.28	1,410,453
2018-08-15	$118.90	$118.90	$115.08	$115.32	$115.32	1,807,140
2018-08-14	$118.86	$120.61	$118.61	$119.68	$119.68	880,659
2018-08-13	$118.96	$119.99	$118.25	$118.37	$118.37	1,256,718
2018-08-10	$119.54	$119.97	$118.15	$118.88	$118.88	1,027,326
2018-08-09	$121.10	$121.40	$119.37	$120.14	$120.14	1,421,354
2018-08-08	$122.23	$122.39	$119.80	$120.34	$120.34	1,677,089
2018-08-07	$122.24	$123.34	$121.13	$122.40	$122.40	1,705,012
2018-08-06	$123.18	$123.70	$120.54	$123.36	$123.36	1,930,169
2018-08-03	$126.99	$128.00	$122.81	$123.67	$123.67	2,495,530
2018-08-02	$130.97	$131.43	$124.85	$126.01	$126.01	3,143,521
2018-08-01	$132.33	$133.72	$131.77	$132.99	$132.99	1,284,252
2018-07-31	$132.22	$133.47	$130.89	$132.96	$132.96	1,482,026
2018-07-30	$131.44	$132.45	$129.41	$131.51	$131.51	1,596,156
2018-07-27	$136.61	$136.90	$130.50	$131.83	$131.83	2,464,076
2018-07-26	$137.86	$138.77	$131.21	$136.51	$136.51	2,462,208
2018-07-25	$135.43	$137.62	$134.25	$137.18	$137.18	1,405,363
2018-07-24	$135.68	$137.33	$134.42	$135.30	$135.30	1,320,357
2018-07-23	$135.16	$135.17	$133.45	$134.58	$134.58	1,200,355
2018-07-20	$134.93	$135.78	$134.01	$135.16	$135.16	1,425,193
2018-07-19	$135.17	$135.86	$134.34	$135.09	$135.09	1,301,406
2018-07-18	$135.83	$135.97	$134.45	$135.65	$135.65	977,556
2018-07-17	$133.94	$137.90	$133.78	$136.40	$136.40	1,543,322
2018-07-16	$136.27	$136.87	$133.80	$134.58	$134.58	1,132,168
2018-07-13	$134.48	$136.47	$134.00	$135.87	$135.87	1,574,398
2018-07-12	$131.77	$134.33	$131.50	$134.29	$134.29	1,618,371
2018-07-11	$131.11	$131.79	$129.71	$131.12	$131.12	825,278
2018-07-10	$131.64	$132.03	$130.45	$131.91	$131.91	894,809
2018-07-09	$132.93	$132.99	$129.81	$131.58	$131.58	1,480,780
2018-07-06	$129.10	$132.48	$128.27	$132.20	$132.20	1,464,468
2018-07-05	$126.83	$128.74	$125.51	$128.08	$128.08	1,099,215
2018-07-03	$126.46	$126.79	$124.56	$125.76	$125.76	619,312
2018-07-02	$124.17	$125.22	$122.00	$125.00	$125.00	1,295,014
2018-06-29	$122.48	$125.25	$121.91	$124.15	$124.15	1,095,553
2018-06-28	$121.80	$123.58	$119.57	$121.66	$121.66	1,335,092
2018-06-27	$122.67	$124.28	$120.69	$121.84	$121.84	1,189,004
2018-06-26	$125.05	$125.90	$121.87	$122.43	$122.43	1,227,037
2018-06-25	$126.89	$127.14	$123.67	$124.83	$124.83	1,427,884
2018-06-22	$125.71	$128.64	$125.37	$127.57	$127.57	2,326,965
2018-06-21	$124.15	$126.14	$123.86	$125.81	$125.81	1,495,960
2018-06-20	$122.39	$124.77	$121.86	$124.52	$124.52	1,044,112
2018-06-19	$117.72	$122.50	$117.72	$121.91	$121.91	1,208,928
2018-06-18	$120.05	$120.50	$117.30	$118.67	$118.67	1,281,408
2018-06-15	$120.00	$121.85	$118.99	$121.52	$121.52	2,212,231
2018-06-14	$118.83	$120.54	$118.26	$120.16	$120.16	1,029,966
2018-06-13	$117.58	$119.85	$117.16	$118.20	$118.20	1,143,997
2018-06-12	$116.45	$118.59	$115.67	$117.58	$117.58	1,338,749
2018-06-11	$118.12	$118.31	$116.08	$116.70	$116.70	853,621
2018-06-08	$118.53	$118.87	$116.47	$118.33	$118.33	1,010,311
2018-06-07	$120.74	$121.65	$117.85	$118.61	$118.61	1,167,637
2018-06-06	$119.59	$120.86	$119.35	$120.61	$120.61	828,470
2018-06-05	$120.20	$120.69	$117.80	$119.28	$119.28	898,319
2018-06-04	$118.99	$120.63	$118.27	$119.78	$119.78	1,766,983
2018-06-01	$117.02	$119.45	$116.11	$119.01	$119.01	1,429,627
2018-05-31	$116.25	$116.75	$115.11	$116.13	$116.13	1,444,288
2018-05-30	$116.43	$117.30	$115.47	$116.48	$116.48	1,355,396
2018-05-29	$116.52	$117.71	$114.36	$115.73	$115.73	1,348,705
2018-05-25	$117.17	$118.20	$117.17	$117.74	$117.74	980,134
2018-05-24	$118.28	$118.95	$116.46	$117.14	$117.14	1,139,595
2018-05-23	$118.07	$119.69	$117.56	$118.13	$118.13	1,009,649
2018-05-22	$119.59	$120.16	$118.34	$119.01	$119.01	810,465
2018-05-21	$121.50	$121.56	$118.09	$119.37	$119.37	1,200,499
2018-05-18	$121.12	$121.69	$120.11	$121.07	$121.07	1,098,803
2018-05-17	$120.86	$121.98	$119.69	$121.15	$121.15	755,982
2018-05-16	$121.68	$122.34	$120.16	$121.00	$121.00	1,031,290
2018-05-15	$121.51	$122.98	$120.58	$121.55	$121.55	1,649,314
2018-05-14	$119.71	$123.48	$119.66	$122.85	$122.85	2,052,817
2018-05-11	$116.19	$119.98	$116.11	$119.66	$119.66	1,397,457
2018-05-10	$116.97	$117.47	$115.73	$116.13	$116.13	1,027,888
2018-05-09	$115.01	$117.78	$114.00	$116.77	$116.77	1,242,195
2018-05-08	$119.81	$119.81	$112.51	$114.95	$114.95	3,156,107
2018-05-07	$116.96	$118.70	$116.76	$118.41	$118.41	1,362,582
2018-05-04	$113.77	$117.61	$112.74	$116.81	$116.81	2,542,513
2018-05-03	$114.45	$116.19	$111.84	$113.86	$113.86	1,859,292
2018-05-02	$117.49	$118.47	$113.86	$114.24	$114.24	2,448,467
2018-05-01	$116.91	$119.10	$116.56	$118.62	$118.62	1,433,900
2018-04-30	$122.03	$122.63	$117.26	$117.63	$117.63	2,308,873
2018-04-27	$120.64	$121.75	$117.70	$121.37	$121.37	2,789,605
2018-04-26	$113.00	$123.26	$109.46	$121.42	$121.42	6,646,709
2018-04-25	$106.22	$107.48	$105.45	$106.04	$106.04	2,237,907
2018-04-24	$108.68	$109.41	$106.15	$106.51	$106.51	1,682,502
2018-04-23	$108.51	$110.46	$107.43	$107.83	$107.83	1,485,127
2018-04-20	$111.85	$112.04	$102.10	$107.78	$107.78	5,457,250
2018-04-19	$112.40	$113.27	$111.25	$111.74	$111.74	1,024,202
2018-04-18	$113.61	$113.70	$112.28	$112.96	$112.96	1,262,184
2018-04-17	$110.00	$114.63	$109.50	$113.28	$113.28	1,939,108
2018-04-16	$112.39	$112.87	$109.29	$109.48	$109.48	1,598,881
2018-04-13	$112.33	$113.00	$110.86	$111.38	$111.38	1,220,905
2018-04-12	$111.61	$113.10	$111.22	$111.29	$111.29	1,315,026
2018-04-11	$112.47	$113.54	$110.47	$110.79	$110.79	1,627,155
2018-04-10	$112.13	$113.75	$110.39	$113.46	$113.46	1,613,894
2018-04-09	$109.93	$112.08	$108.76	$110.63	$110.63	2,116,198
2018-04-06	$108.42	$110.74	$107.73	$109.24	$109.24	2,398,695
2018-04-05	$111.93	$112.41	$108.49	$109.31	$109.31	1,690,185
2018-04-04	$106.15	$112.01	$106.10	$111.51	$111.51	1,552,059
2018-04-03	$108.93	$109.08	$106.22	$107.48	$107.48	1,313,216
2018-04-02	$110.41	$111.16	$106.85	$108.64	$108.64	1,948,532
2018-03-29	$110.92	$113.21	$108.61	$111.46	$111.46	1,802,001
2018-03-28	$109.20	$111.95	$108.08	$110.61	$110.61	2,456,018
2018-03-27	$112.41	$112.59	$107.51	$108.33	$108.33	2,581,578
2018-03-26	$112.08	$112.43	$107.73	$111.55	$111.55	2,918,289
2018-03-23	$114.16	$114.79	$110.37	$110.79	$110.79	2,771,693
2018-03-22	$117.07	$118.00	$114.09	$114.23	$114.23	1,882,253
2018-03-21	$120.14	$120.46	$117.54	$117.89	$117.89	2,574,138
2018-03-20	$122.88	$123.09	$119.19	$120.22	$120.22	2,000,839
2018-03-19	$125.38	$125.99	$120.52	$122.03	$122.03	2,038,118
2018-03-16	$128.07	$130.91	$126.23	$126.75	$126.75	4,262,280
2018-03-15	$137.09	$137.88	$124.31	$126.83	$126.83	11,056,613
2018-03-14	$122.08	$123.20	$120.42	$122.68	$122.68	1,295,638
2018-03-13	$127.26	$127.82	$119.90	$121.08	$121.08	2,098,347
2018-03-12	$125.51	$127.65	$125.10	$127.08	$127.08	1,190,163
2018-03-09	$121.39	$126.06	$121.27	$125.68	$125.68	2,638,278
2018-03-08	$119.30	$120.67	$117.79	$120.01	$120.01	1,227,282
2018-03-07	$117.64	$118.63	$116.39	$118.38	$118.38	1,468,579
2018-03-06	$119.78	$120.48	$117.29	$118.13	$118.13	1,134,327
2018-03-05	$116.76	$120.53	$116.76	$119.50	$119.50	1,341,944
2018-03-02	$114.71	$118.35	$113.88	$117.92	$117.92	1,343,726
2018-03-01	$116.06	$117.15	$114.56	$115.11	$115.11	1,957,376
2018-02-28	$118.61	$120.73	$117.43	$117.45	$117.45	1,335,247
2018-02-27	$120.72	$122.31	$118.34	$118.34	$118.34	1,780,270
2018-02-26	$119.98	$121.37	$119.12	$121.33	$121.33	1,256,332
2018-02-23	$115.78	$118.99	$114.52	$118.93	$118.93	1,595,891
2018-02-22	$117.74	$118.26	$114.09	$114.59	$114.59	1,319,237
2018-02-21	$119.43	$120.12	$117.04	$117.10	$117.10	1,536,279
2018-02-20	$119.46	$122.11	$118.47	$118.85	$118.85	1,699,632
2018-02-16	$122.57	$123.17	$119.24	$120.47	$120.47	1,823,420
2018-02-15	$123.07	$125.30	$120.66	$122.71	$122.71	2,560,635
2018-02-14	$113.17	$123.80	$112.59	$123.20	$123.20	3,014,784
2018-02-13	$114.28	$115.36	$112.56	$113.97	$113.97	2,398,807
2018-02-12	$109.56	$115.98	$109.52	$115.43	$115.43	2,618,015
2018-02-09	$109.06	$110.99	$104.95	$108.60	$108.60	2,849,626
2018-02-08	$116.31	$118.84	$108.27	$108.47	$108.47	3,474,467
2018-02-07	$113.95	$119.12	$113.59	$117.15	$117.15	2,683,314
2018-02-06	$110.65	$115.15	$109.61	$114.91	$114.91	2,041,848
2018-02-05	$117.26	$118.62	$112.70	$112.72	$112.72	1,520,059
2018-02-02	$117.42	$117.98	$115.62	$116.15	$116.15	1,354,850
2018-02-01	$118.45	$119.54	$116.89	$118.09	$118.09	2,643,072
2018-01-31	$122.34	$122.73	$119.19	$119.32	$119.32	2,065,794
2018-01-30	$126.19	$127.50	$122.32	$122.36	$122.36	1,453,367
2018-01-29	$127.33	$128.44	$126.25	$126.79	$126.79	1,235,146
2018-01-26	$125.57	$128.27	$125.40	$128.09	$128.09	1,473,618
2018-01-25	$125.88	$126.46	$124.04	$124.95	$124.95	935,545
2018-01-24	$126.04	$129.15	$123.88	$125.01	$125.01	1,356,079
2018-01-23	$123.43	$126.16	$122.66	$125.59	$125.59	1,580,113
2018-01-22	$121.24	$124.03	$120.59	$123.67	$123.67	1,353,648
2018-01-19	$120.60	$121.73	$120.38	$121.05	$121.05	1,747,222
2018-01-18	$122.43	$122.43	$120.04	$120.35	$120.35	1,433,646
2018-01-17	$125.54	$125.54	$121.60	$122.12	$122.12	2,033,777
2018-01-16	$123.00	$126.06	$123.00	$124.48	$124.48	3,742,284
2018-01-12	$123.00	$123.63	$121.59	$122.71	$122.71	1,215,724
2018-01-11	$121.50	$122.96	$120.22	$122.48	$122.48	1,334,763
2018-01-10	$121.70	$121.92	$120.13	$121.46	$121.46	1,069,552
2018-01-09	$120.50	$122.11	$120.03	$121.80	$121.80	1,748,985
2018-01-08	$122.64	$122.80	$118.00	$119.70	$119.70	2,848,680
2018-01-05	$123.91	$123.91	$121.58	$122.80	$122.80	2,602,641
2018-01-04	$125.82	$125.82	$122.13	$122.69	$122.69	1,917,235
2018-01-03	$125.15	$126.29	$122.41	$124.95	$124.95	2,516,478
2018-01-02	$121.63	$124.30	$119.99	$124.05	$124.05	2,313,985
2017-12-29	$120.76	$121.20	$119.14	$119.59	$119.59	1,069,653
2017-12-28	$121.00	$121.17	$118.90	$120.26	$120.26	1,117,148
2017-12-27	$119.34	$119.94	$118.82	$119.80	$119.80	1,286,921
2017-12-26	$119.13	$119.88	$118.28	$119.22	$119.22	1,052,485
2017-12-22	$117.95	$119.13	$117.51	$118.78	$118.78	973,931
2017-12-21	$118.32	$119.81	$117.84	$118.24	$118.24	1,921,905
2017-12-20	$115.72	$118.62	$115.51	$118.35	$118.35	1,869,429
2017-12-19	$115.78	$116.93	$115.16	$115.72	$115.72	1,621,675
2017-12-18	$118.16	$118.80	$115.85	$116.09	$116.09	1,774,673
2017-12-15	$114.07	$116.55	$112.50	$115.76	$115.76	2,850,201
2017-12-14	$114.01	$114.55	$111.80	$113.09	$113.09	1,487,866
2017-12-13	$113.94	$114.93	$112.26	$113.54	$113.54	1,863,522
2017-12-12	$111.86	$114.63	$111.50	$113.60	$113.60	1,603,776
2017-12-11	$114.05	$115.96	$110.93	$111.90	$111.90	2,446,149
2017-12-08	$113.15	$116.36	$111.60	$114.46	$114.46	5,416,020
2017-12-07	$109.64	$109.98	$105.01	$106.78	$106.78	2,534,849
2017-12-06	$108.97	$109.76	$107.56	$109.42	$109.42	1,918,621
2017-12-05	$112.75	$113.99	$108.57	$108.90	$108.90	2,152,536
2017-12-04	$109.71	$113.23	$109.23	$111.75	$111.75	2,276,219
2017-12-01	$109.31	$111.01	$107.41	$108.96	$108.96	1,918,218
2017-11-30	$108.01	$111.88	$107.85	$109.81	$109.81	2,540,602
2017-11-29	$107.84	$110.51	$106.34	$107.37	$107.37	2,586,397
2017-11-28	$108.50	$108.79	$107.18	$108.10	$108.10	1,741,071
2017-11-27	$108.64	$110.91	$107.22	$107.75	$107.75	2,101,712
2017-11-24	$107.87	$109.10	$107.57	$108.61	$108.61	662,475
2017-11-22	$108.25	$108.55	$107.07	$107.60	$107.60	1,671,680
2017-11-21	$109.08	$109.43	$107.90	$108.05	$108.05	2,842,175
2017-11-20	$110.52	$111.00	$108.01	$108.49	$108.49	1,654,717
2017-11-17	$110.15	$111.27	$109.61	$110.87	$110.87	1,937,513
2017-11-16	$111.18	$111.61	$108.22	$110.33	$110.33	2,839,576
2017-11-15	$110.10	$111.25	$108.64	$110.34	$110.34	3,093,577
2017-11-14	$113.08	$113.50	$109.63	$109.98	$109.98	2,389,828
2017-11-13	$115.02	$115.35	$113.22	$113.45	$113.45	1,378,620
2017-11-10	$115.49	$116.14	$114.91	$115.17	$115.17	1,520,095
2017-11-09	$114.52	$117.01	$114.49	$116.37	$116.37	1,285,807
2017-11-08	$117.96	$118.74	$114.10	$115.39	$115.39	2,210,990
2017-11-07	$115.71	$117.57	$113.52	$117.42	$117.42	1,828,971
2017-11-06	$117.26	$118.86	$115.44	$115.94	$115.94	1,742,086
2017-11-03	$115.31	$118.13	$115.12	$117.95	$117.95	1,239,637
2017-11-02	$117.33	$117.47	$115.00	$115.63	$115.63	2,077,744
2017-11-01	$119.97	$120.49	$114.79	$116.06	$116.06	3,545,961
2017-10-31	$125.54	$126.04	$119.15	$119.66	$119.66	5,066,449
2017-10-30	$127.78	$131.39	$126.90	$127.81	$127.81	2,251,347
2017-10-27	$125.35	$129.40	$124.10	$128.62	$128.62	3,498,106
2017-10-26	$130.85	$131.75	$125.79	$126.07	$126.07	4,871,909
2017-10-25	$134.18	$136.53	$131.59	$132.01	$132.01	3,201,220
2017-10-24	$141.31	$142.24	$136.13	$136.66	$136.66	4,788,125
2017-10-23	$138.48	$139.39	$134.81	$135.20	$135.20	2,452,780
2017-10-20	$140.48	$140.48	$137.48	$139.02	$139.02	2,053,420
2017-10-19	$140.04	$141.29	$139.01	$140.46	$140.46	1,348,816
2017-10-18	$143.40	$144.67	$139.86	$140.24	$140.24	1,351,082
2017-10-17	$140.44	$144.91	$140.22	$143.16	$143.16	1,352,359
2017-10-16	$140.90	$142.42	$140.22	$140.84	$140.84	892,018
2017-10-13	$141.29	$143.00	$140.44	$140.61	$140.61	707,305
2017-10-12	$141.35	$142.14	$140.71	$141.46	$141.46	828,323
2017-10-11	$144.07	$144.07	$140.95	$141.23	$141.23	1,517,106
2017-10-10	$141.34	$143.92	$141.07	$143.84	$143.84	1,180,971
2017-10-09	$141.40	$141.52	$139.58	$141.14	$141.14	1,030,601
2017-10-06	$143.75	$144.04	$141.20	$141.30	$141.30	1,092,467
2017-10-05	$141.93	$144.62	$141.06	$143.79	$143.79	1,254,107
2017-10-04	$141.30	$142.95	$140.61	$141.93	$141.93	1,186,249
2017-10-03	$141.73	$142.59	$140.19	$141.48	$141.48	1,036,534
2017-10-02	$140.00	$143.49	$139.02	$140.92	$140.92	1,398,276
2017-09-29	$137.95	$140.57	$137.38	$140.29	$140.29	1,233,494
2017-09-28	$139.14	$139.40	$136.82	$138.34	$138.34	1,454,657
2017-09-27	$139.71	$140.49	$138.85	$139.45	$139.45	1,411,629
2017-09-26	$143.85	$144.09	$139.27	$139.70	$139.70	1,409,309
2017-09-25	$143.11	$144.64	$142.37	$143.96	$143.96	1,971,577
2017-09-22	$142.43	$143.21	$141.46	$142.82	$142.82	962,995
2017-09-21	$142.99	$143.88	$142.20	$142.92	$142.92	1,287,712
2017-09-20	$142.66	$143.51	$141.92	$142.92	$142.92	1,312,123
2017-09-19	$143.90	$144.46	$141.82	$142.83	$142.83	1,254,324
2017-09-18	$146.98	$146.98	$143.47	$143.64	$143.64	1,250,014
2017-09-15	$147.06	$147.29	$145.00	$146.69	$146.69	3,667,893
2017-09-14	$146.30	$146.85	$143.02	$144.61	$144.61	1,392,914
2017-09-13	$144.11	$146.66	$142.00	$146.46	$146.46	1,645,526
2017-09-12	$145.80	$145.80	$139.30	$144.07	$144.07	1,932,406
2017-09-11	$143.00	$143.97	$139.84	$142.93	$142.93	1,759,474
2017-09-08	$143.10	$143.86	$140.69	$141.19	$141.19	1,262,047
2017-09-07	$144.75	$145.21	$142.59	$143.50	$143.50	1,636,601
2017-09-06	$145.12	$146.97	$143.02	$145.12	$145.12	1,705,480
2017-09-05	$145.81	$149.34	$142.43	$144.72	$144.72	2,355,317
2017-09-01	$142.00	$144.70	$141.01	$144.08	$144.08	1,843,708
2017-08-31	$138.82	$142.98	$137.32	$142.41	$142.41	2,111,066
2017-08-30	$137.95	$140.25	$137.67	$138.45	$138.45	1,246,641
2017-08-29	$137.95	$138.91	$136.55	$138.38	$138.38	897,938
2017-08-28	$138.54	$140.92	$137.51	$139.02	$139.02	1,335,306
2017-08-25	$138.00	$138.98	$136.41	$137.54	$137.54	1,240,676
2017-08-24	$135.91	$138.00	$135.62	$137.78	$137.78	1,009,497
2017-08-23	$137.83	$137.83	$135.50	$135.67	$135.67	1,006,562
2017-08-22	$133.85	$138.75	$133.25	$138.20	$138.20	1,271,169
2017-08-21	$133.55	$135.96	$132.86	$133.43	$133.43	1,056,519
2017-08-18	$134.28	$134.92	$132.99	$133.40	$133.40	1,409,481
2017-08-17	$135.88	$137.64	$134.51	$134.63	$134.63	1,171,860
2017-08-16	$135.92	$137.61	$135.29	$136.55	$136.55	1,160,786
2017-08-15	$134.01	$135.84	$133.26	$135.21	$135.21	1,028,624
2017-08-14	$133.64	$134.60	$133.28	$133.96	$133.96	902,629
2017-08-11	$132.68	$134.02	$131.15	$132.93	$132.93	1,302,749
2017-08-10	$136.02	$136.47	$132.15	$132.30	$132.30	1,445,950
2017-08-09	$135.96	$137.70	$135.08	$136.85	$136.85	1,081,815
2017-08-08	$137.78	$138.00	$135.75	$136.04	$136.04	1,328,518
2017-08-07	$136.33	$139.07	$135.32	$138.33	$138.33	1,336,996
2017-08-04	$136.95	$137.14	$134.74	$136.64	$136.64	1,486,950
2017-08-03	$138.13	$138.44	$135.59	$136.72	$136.72	1,051,370
2017-08-02	$136.90	$138.39	$136.40	$137.97	$137.97	1,674,361
2017-08-01	$138.33	$138.78	$136.75	$137.79	$137.79	1,735,485
2017-07-31	$137.74	$138.52	$135.82	$137.34	$137.34	1,685,376
2017-07-28	$134.63	$139.02	$133.40	$137.99	$137.99	2,418,205
2017-07-27	$139.00	$142.47	$132.24	$133.92	$133.92	5,011,262
2017-07-26	$128.89	$131.71	$128.77	$131.07	$131.07	2,007,262
2017-07-25	$131.75	$132.00	$129.09	$129.35	$129.35	1,506,704
2017-07-24	$132.03	$132.22	$130.19	$130.74	$130.74	1,656,873
2017-07-21	$129.42	$132.01	$129.01	$131.79	$131.79	1,901,548
2017-07-20	$127.91	$129.99	$127.35	$129.81	$129.81	1,319,876
2017-07-19	$126.65	$129.19	$126.40	$127.30	$127.30	1,684,127
2017-07-18	$126.11	$127.07	$125.32	$126.77	$126.77	873,894
2017-07-17	$126.54	$128.50	$125.69	$125.78	$125.78	921,197
2017-07-14	$127.70	$128.67	$126.18	$126.71	$126.71	1,101,590
2017-07-13	$124.60	$127.39	$123.78	$126.91	$126.91	1,626,980
2017-07-12	$124.97	$126.05	$123.77	$124.94	$124.94	1,353,029
2017-07-11	$123.51	$124.72	$122.11	$124.32	$124.32	1,276,075
2017-07-10	$123.56	$124.32	$121.50	$123.76	$123.76	1,387,931
2017-07-07	$122.31	$123.97	$121.21	$123.06	$123.06	1,966,609
2017-07-06	$124.21	$126.10	$117.17	$121.09	$121.09	4,451,023
2017-07-05	$121.15	$126.19	$120.45	$125.05	$125.05	2,402,072
2017-07-03	$121.83	$122.78	$121.02	$121.08	$121.08	1,067,378
2017-06-30	$123.75	$123.75	$121.37	$121.67	$121.67	1,777,912
2017-06-29	$125.55	$125.86	$120.61	$122.43	$122.43	2,513,465
2017-06-28	$122.35	$126.52	$121.51	$125.81	$125.81	2,469,332
2017-06-27	$125.20	$126.39	$122.00	$122.11	$122.11	2,821,518
2017-06-26	$126.59	$126.99	$124.88	$125.09	$125.09	2,701,301
2017-06-23	$129.84	$130.02	$124.95	$126.07	$126.07	3,942,624
2017-06-22	$124.01	$126.68	$124.01	$126.23	$126.23	2,600,123
2017-06-21	$118.94	$123.72	$118.88	$123.58	$123.58	2,775,216
2017-06-20	$117.00	$120.79	$116.66	$119.05	$119.05	3,498,219
2017-06-19	$114.51	$117.08	$113.22	$116.16	$116.16	2,651,955
2017-06-16	$118.02	$118.55	$113.13	$113.98	$113.98	4,520,474
2017-06-15	$116.50	$118.03	$115.94	$117.98	$117.98	6,248,058
2017-06-14	$114.59	$118.09	$113.95	$118.00	$118.00	10,247,413
2017-06-13	$106.25	$108.87	$105.75	$108.00	$108.00	2,134,882
2017-06-12	$105.51	$108.25	$105.51	$106.88	$106.88	3,095,768
2017-06-09	$103.09	$106.06	$103.03	$105.38	$105.38	2,934,487
2017-06-08	$100.57	$104.05	$100.57	$102.92	$102.92	2,763,556
2017-06-07	$101.50	$103.82	$99.90	$100.14	$100.14	2,972,181
2017-06-06	$101.51	$102.32	$100.26	$101.47	$101.47	2,594,674
2017-06-05	$101.53	$102.14	$100.02	$101.61	$101.61	1,526,734
2017-06-02	$101.24	$104.68	$100.77	$101.83	$101.83	3,307,578
2017-06-01	$97.87	$101.25	$97.87	$100.58	$100.58	3,578,735
2017-05-31	$98.28	$99.00	$97.56	$98.03	$98.03	3,945,801
2017-05-30	$98.04	$98.60	$96.84	$97.78	$97.78	5,448,708
2017-05-26	$98.77	$99.44	$96.18	$97.70	$97.70	6,648,898
2017-05-25	$104.36	$104.49	$98.40	$98.50	$98.50	7,534,012
2017-05-24	$104.50	$105.00	$98.63	$101.08	$101.08	9,629,973
2017-05-23	$111.41	$112.65	$102.47	$104.64	$104.64	18,809,852
2017-05-22	$113.95	$115.54	$112.58	$115.42	$115.42	2,155,341
2017-05-19	$117.16	$117.16	$113.49	$113.84	$113.84	2,563,546
2017-05-18	$116.44	$117.84	$115.84	$116.67	$116.67	2,000,635
2017-05-17	$119.28	$119.56	$116.10	$116.15	$116.15	1,408,808
2017-05-16	$120.75	$121.10	$119.85	$120.30	$120.30	1,094,102
2017-05-15	$120.50	$121.45	$120.30	$120.93	$120.93	1,214,584
2017-05-12	$119.00	$121.39	$118.11	$120.08	$120.08	2,300,133
2017-05-11	$120.60	$121.12	$118.58	$119.04	$119.04	2,987,909
2017-05-10	$124.99	$125.37	$120.57	$120.95	$120.95	1,464,255
2017-05-09	$124.10	$125.80	$123.19	$124.70	$124.70	1,486,897
2017-05-08	$129.12	$129.99	$122.02	$124.48	$124.48	5,170,334
2017-05-05	$130.63	$130.63	$128.60	$128.82	$128.82	1,379,898
2017-05-04	$130.50	$131.35	$128.86	$130.15	$130.15	1,164,255
2017-05-03	$133.04	$133.04	$129.47	$130.43	$130.43	1,375,446
2017-05-02	$130.91	$133.67	$130.06	$133.41	$133.41	2,605,759
2017-05-01	$128.00	$131.76	$127.15	$131.59	$131.59	2,222,392
2017-04-28	$127.67	$128.74	$125.64	$127.78	$127.78	2,997,082
2017-04-27	$125.00	$127.94	$121.70	$126.91	$126.91	3,751,195
2017-04-26	$120.60	$122.93	$120.12	$120.73	$120.73	1,574,763
2017-04-25	$120.02	$122.07	$119.47	$120.55	$120.55	1,717,840
2017-04-24	$117.99	$120.42	$117.51	$119.54	$119.54	2,812,887
2017-04-21	$118.64	$119.30	$115.57	$116.82	$116.82	2,043,478
2017-04-20	$121.00	$121.00	$117.99	$118.72	$118.72	1,409,582
2017-04-19	$118.75	$121.00	$118.02	$120.49	$120.49	2,166,204
2017-04-18	$118.07	$118.94	$117.35	$118.22	$118.22	1,007,797
2017-04-17	$118.35	$119.57	$117.24	$118.83	$118.83	1,525,453
2017-04-13	$114.76	$118.64	$114.73	$118.35	$118.35	1,702,803
2017-04-12	$117.09	$117.73	$114.32	$114.57	$114.57	1,309,039
2017-04-11	$117.05	$118.24	$115.66	$116.89	$116.89	771,860
2017-04-10	$115.92	$118.09	$115.01	$117.41	$117.41	1,239,132
2017-04-07	$115.78	$116.26	$113.42	$115.62	$115.62	2,706,981
2017-04-06	$116.30	$116.70	$114.16	$115.49	$115.49	3,365,050
2017-04-05	$118.17	$119.88	$115.94	$116.21	$116.21	1,942,266
2017-04-04	$119.35	$120.33	$117.86	$118.30	$118.30	1,614,606
2017-04-03	$121.52	$122.29	$119.15	$119.29	$119.29	1,497,989
2017-03-31	$121.49	$121.87	$119.22	$121.24	$121.24	2,033,669
2017-03-30	$120.70	$122.93	$120.00	$122.08	$122.08	1,837,537
2017-03-29	$118.53	$121.44	$118.03	$120.72	$120.72	1,844,154
2017-03-28	$118.64	$119.50	$118.04	$118.53	$118.53	1,115,367
2017-03-27	$117.67	$119.05	$115.58	$118.83	$118.83	2,400,467
2017-03-24	$120.94	$121.43	$118.73	$119.26	$119.26	1,292,350
2017-03-23	$119.79	$121.07	$119.55	$120.26	$120.26	1,409,885
2017-03-22	$118.72	$120.22	$118.09	$120.08	$120.08	1,394,955
2017-03-21	$120.89	$120.98	$116.96	$118.70	$118.70	2,073,255
2017-03-20	$122.18	$122.29	$119.61	$120.20	$120.20	1,392,905
2017-03-17	$123.07	$123.64	$121.34	$122.08	$122.08	2,441,178
2017-03-16	$122.14	$124.05	$121.76	$122.41	$122.41	1,476,942
2017-03-15	$121.74	$122.73	$121.02	$122.12	$122.12	1,909,055
2017-03-14	$124.67	$124.85	$121.50	$121.60	$121.60	1,757,468
2017-03-13	$126.94	$126.94	$124.13	$124.74	$124.74	1,459,714
2017-03-10	$127.53	$128.20	$125.44	$127.31	$127.31	1,710,651
2017-03-09	$127.41	$127.81	$124.16	$126.55	$126.55	2,182,253
2017-03-08	$129.60	$131.34	$126.17	$127.41	$127.41	3,160,128
2017-03-07	$132.37	$133.19	$128.90	$129.18	$129.18	1,318,642
2017-03-06	$134.86	$135.86	$133.07	$133.33	$133.33	1,209,052
2017-03-03	$132.40	$135.38	$132.24	$134.99	$134.99	1,692,814
2017-03-02	$133.80	$134.41	$132.53	$132.94	$132.94	1,244,533
2017-03-01	$132.50	$135.11	$131.43	$134.21	$134.21	1,897,817
2017-02-28	$131.71	$132.17	$130.61	$131.25	$131.25	1,756,176
2017-02-27	$131.20	$132.53	$130.66	$132.20	$132.20	1,311,511
2017-02-24	$131.37	$132.46	$130.00	$131.54	$131.54	1,657,255
2017-02-23	$130.51	$131.56	$128.93	$130.44	$130.44	1,827,077
2017-02-22	$129.38	$131.99	$129.36	$130.83	$130.83	1,243,107
2017-02-21	$129.71	$132.78	$129.42	$129.89	$129.89	2,715,780
2017-02-17	$130.00	$130.23	$125.20	$128.82	$128.82	3,048,171
2017-02-16	$137.71	$138.21	$130.18	$130.39	$130.39	5,186,463
2017-02-15	$129.06	$132.38	$129.05	$132.00	$132.00	2,610,582
2017-02-14	$128.22	$130.47	$127.75	$129.50	$129.50	3,321,846
2017-02-13	$127.22	$128.15	$126.04	$127.77	$127.77	3,021,091
2017-02-10	$127.49	$127.98	$125.85	$126.51	$126.51	1,668,136
2017-02-09	$126.21	$127.67	$125.79	$127.08	$127.08	2,165,516
2017-02-08	$127.12	$128.58	$125.69	$126.37	$126.37	1,758,264
2017-02-07	$128.09	$128.65	$126.23	$127.72	$127.72	1,272,624
2017-02-06	$125.69	$128.30	$125.31	$128.19	$128.19	1,684,582
2017-02-03	$129.11	$129.11	$126.74	$126.98	$126.98	3,027,628
2017-02-02	$130.86	$132.00	$127.96	$128.38	$128.38	2,821,432
2017-02-01	$128.50	$132.84	$128.50	$132.32	$132.32	2,327,563
2017-01-31	$128.01	$131.07	$126.10	$130.68	$130.68	2,052,196
2017-01-30	$128.21	$128.86	$127.18	$128.05	$128.05	1,451,617
2017-01-27	$128.81	$129.56	$128.02	$129.23	$129.23	1,267,015
2017-01-26	$130.05	$132.48	$128.05	$128.20	$128.20	1,856,269
2017-01-25	$130.61	$131.29	$128.73	$129.46	$129.46	2,045,432
2017-01-24	$131.59	$132.40	$129.25	$129.87	$129.87	1,630,492
2017-01-23	$132.23	$133.09	$130.70	$131.49	$131.49	1,545,905
2017-01-20	$135.18	$135.18	$131.19	$131.97	$131.97	1,848,323
2017-01-19	$135.45	$135.60	$133.67	$134.35	$134.35	1,481,293
2017-01-18	$136.25	$138.47	$134.97	$135.87	$135.87	2,121,812
2017-01-17	$136.19	$136.80	$134.57	$135.30	$135.30	1,963,355
2017-01-13	$137.03	$139.97	$135.41	$136.93	$136.93	1,679,672
2017-01-12	$137.85	$138.36	$135.13	$137.35	$137.35	1,948,258
2017-01-11	$143.04	$143.23	$134.02	$136.66	$136.66	4,432,314
2017-01-10	$144.99	$145.00	$140.50	$143.67	$143.67	1,948,090
2017-01-09	$143.70	$145.00	$141.23	$144.77	$144.77	2,608,519
2017-01-06	$139.98	$144.75	$137.59	$143.61	$143.61	3,549,596
2017-01-05	$133.00	$141.41	$133.00	$139.18	$139.18	8,705,521
2017-01-04	$123.60	$128.61	$123.20	$127.11	$127.11	3,158,400
2017-01-03	$123.19	$125.28	$122.13	$122.63	$122.63	1,679,850
2016-12-30	$123.62	$124.23	$121.81	$122.35	$122.35	1,433,072
2016-12-29	$123.52	$123.84	$121.92	$123.63	$123.63	1,008,473
2016-12-28	$125.98	$125.98	$123.60	$123.73	$123.73	1,203,730
2016-12-27	$127.19	$128.13	$124.83	$126.06	$126.06	1,847,320
2016-12-23	$125.75	$127.87	$124.82	$127.19	$127.19	2,408,134
2016-12-22	$119.75	$126.31	$118.40	$125.85	$125.85	5,219,627
2016-12-21	$117.20	$120.02	$115.41	$118.99	$118.99	2,555,455
2016-12-20	$115.14	$121.70	$114.57	$116.72	$116.72	4,540,429
2016-12-19	$119.76	$121.91	$113.54	$114.56	$114.56	4,761,595
2016-12-16	$118.15	$120.93	$117.35	$120.04	$120.04	5,599,144
2016-12-15	$113.66	$116.91	$112.68	$116.70	$116.70	4,535,874
2016-12-14	$109.42	$114.43	$109.31	$113.52	$113.52	5,957,469
2016-12-13	$113.61	$113.85	$109.12	$110.01	$110.01	6,773,533
2016-12-12	$118.61	$120.36	$109.80	$115.08	$115.08	14,242,570
2016-12-09	$126.26	$134.06	$126.06	$132.07	$132.07	2,527,945
2016-12-08	$125.45	$126.69	$123.13	$126.00	$126.00	1,914,177
2016-12-07	$122.71	$127.00	$120.75	$125.62	$125.62	2,646,352
2016-12-06	$124.69	$125.55	$123.67	$124.17	$124.17	1,126,941
2016-12-05	$124.09	$127.55	$123.85	$124.93	$124.93	2,455,237
2016-12-02	$122.50	$123.45	$121.34	$122.96	$122.96	1,251,394
2016-12-01	$122.78	$123.49	$121.32	$122.01	$122.01	1,675,717
2016-11-30	$125.56	$126.21	$122.16	$122.59	$122.59	1,636,720
2016-11-29	$121.00	$127.55	$118.58	$125.59	$125.59	3,298,599
2016-11-28	$118.48	$119.95	$116.63	$119.38	$119.38	1,901,678
2016-11-25	$118.84	$119.04	$117.31	$118.83	$118.83	472,545
2016-11-23	$115.46	$119.35	$114.60	$118.92	$118.92	1,650,203
2016-11-22	$118.44	$118.50	$114.86	$117.02	$117.02	1,697,469
2016-11-21	$119.93	$120.81	$117.59	$117.68	$117.68	1,642,033
2016-11-18	$122.49	$124.04	$119.70	$119.85	$119.85	1,523,614
2016-11-17	$122.35	$123.55	$121.02	$122.97	$122.97	1,929,398
2016-11-16	$119.88	$123.46	$119.22	$122.51	$122.51	2,896,662
2016-11-15	$118.85	$120.45	$117.23	$120.36	$120.36	2,120,171
2016-11-14	$115.10	$122.59	$114.50	$118.89	$118.89	4,026,608
2016-11-11	$125.76	$126.70	$111.67	$113.62	$113.62	6,463,293
2016-11-10	$126.25	$128.91	$125.46	$126.88	$126.88	7,447,418
2016-11-09	$125.49	$138.00	$123.07	$127.16	$127.16	6,302,975
2016-11-08	$119.79	$122.67	$117.33	$119.35	$119.35	3,885,485
2016-11-07	$130.57	$130.57	$118.40	$120.05	$120.05	6,151,329
2016-11-04	$137.01	$145.42	$121.55	$129.00	$129.00	11,384,510
2016-11-03	$128.93	$131.03	$127.28	$127.52	$127.52	1,917,007
2016-11-02	$131.02	$131.22	$127.59	$127.74	$127.74	1,786,764
2016-11-01	$130.57	$133.39	$128.64	$131.42	$131.42	1,907,084
2016-10-31	$135.37	$135.54	$129.84	$130.50	$130.50	2,284,761
2016-10-28	$132.69	$136.25	$130.41	$135.59	$135.59	3,247,679
2016-10-27	$126.16	$133.48	$126.16	$131.37	$131.37	4,449,486
2016-10-26	$121.55	$122.65	$119.03	$121.59	$121.59	3,834,221
2016-10-25	$121.79	$123.23	$120.74	$121.41	$121.41	932,214
2016-10-24	$121.35	$123.03	$119.34	$121.61	$121.61	1,297,947
2016-10-21	$121.96	$122.29	$119.78	$120.26	$120.26	1,111,304
2016-10-20	$120.31	$123.22	$119.99	$122.47	$122.47	883,129
2016-10-19	$121.11	$121.85	$119.95	$120.31	$120.31	968,508
2016-10-18	$121.56	$124.47	$120.61	$121.34	$121.34	1,130,164
2016-10-17	$118.63	$119.82	$116.75	$119.47	$119.47	1,242,181
2016-10-14	$120.28	$121.39	$118.26	$118.34	$118.34	958,101
2016-10-13	$117.72	$120.75	$117.26	$119.61	$119.61	1,151,893
2016-10-12	$122.04	$122.10	$118.59	$118.75	$118.75	1,323,386
2016-10-11	$125.24	$125.99	$120.95	$121.77	$121.77	1,450,237
2016-10-10	$125.95	$126.81	$125.23	$126.05	$126.05	923,595
2016-10-07	$123.51	$125.33	$122.01	$125.05	$125.05	1,024,944
2016-10-06	$124.61	$125.30	$122.58	$122.89	$122.89	951,297
2016-10-05	$123.78	$126.82	$123.01	$125.51	$125.51	1,058,643
2016-10-04	$122.41	$123.91	$121.85	$123.41	$123.41	1,277,144
2016-10-03	$122.41	$122.80	$120.36	$122.14	$122.14	1,484,671
2016-09-30	$120.11	$123.05	$119.23	$122.54	$122.54	1,892,733
2016-09-29	$124.23	$125.20	$120.02	$120.06	$120.06	1,976,442
2016-09-28	$127.45	$127.45	$123.26	$123.76	$123.76	1,384,083
2016-09-27	$124.25	$126.52	$123.66	$125.98	$125.98	1,350,927
2016-09-26	$127.22	$127.64	$124.21	$124.51	$124.51	1,484,700
2016-09-23	$131.60	$132.30	$127.18	$127.22	$127.22	2,154,637
2016-09-22	$131.09	$133.88	$129.85	$133.69	$133.69	1,175,594
2016-09-21	$132.26	$132.83	$128.10	$130.36	$130.36	1,210,394
2016-09-20	$132.47	$132.95	$130.38	$131.73	$131.73	1,136,965
2016-09-19	$131.60	$133.03	$130.29	$131.18	$131.18	1,240,251
2016-09-16	$129.99	$132.54	$128.42	$131.46	$131.46	2,930,221
2016-09-15	$126.99	$131.22	$126.99	$129.70	$129.70	1,577,865
2016-09-14	$126.91	$130.39	$126.59	$129.42	$129.42	969,888
2016-09-13	$127.84	$129.05	$125.75	$126.79	$126.79	1,169,058
2016-09-12	$124.20	$129.52	$124.20	$129.29	$129.29	1,227,650
2016-09-09	$128.32	$129.27	$123.95	$124.92	$124.92	1,550,340
2016-09-08	$124.97	$130.49	$124.93	$130.06	$130.06	2,071,064
2016-09-07	$125.60	$127.24	$124.41	$125.09	$125.09	915,624
2016-09-06	$123.79	$126.05	$122.02	$125.85	$125.85	1,394,086
2016-09-02	$126.29	$126.29	$123.56	$123.67	$123.67	1,083,049
2016-09-01	$125.90	$126.42	$123.79	$125.63	$125.63	1,335,715
2016-08-31	$127.77	$128.72	$125.69	$125.86	$125.86	1,371,354
2016-08-30	$127.77	$129.20	$127.28	$128.22	$128.22	823,792
2016-08-29	$129.59	$130.38	$127.71	$127.99	$127.99	955,624
2016-08-26	$130.00	$131.60	$128.26	$129.63	$129.63	1,057,808
2016-08-25	$132.19	$133.43	$127.46	$129.17	$129.17	1,695,228
2016-08-24	$137.07	$138.25	$131.74	$132.12	$132.12	1,395,740
2016-08-23	$137.22	$137.70	$135.94	$137.42	$137.42	903,123
2016-08-22	$133.72	$136.62	$133.06	$136.53	$136.53	1,321,071
2016-08-19	$132.03	$133.33	$131.97	$132.14	$132.14	795,928
2016-08-18	$132.72	$133.32	$132.04	$132.43	$132.43	1,024,044
2016-08-17	$134.35	$134.43	$132.77	$133.06	$133.06	1,004,964
2016-08-16	$135.36	$135.37	$133.68	$133.76	$133.76	666,515
2016-08-15	$134.18	$136.71	$133.83	$136.07	$136.07	1,192,737
2016-08-12	$132.94	$133.50	$131.31	$133.44	$133.44	1,096,222
2016-08-11	$132.86	$134.46	$132.28	$133.67	$133.67	701,318
2016-08-10	$135.31	$135.49	$131.89	$132.67	$132.67	1,586,427
2016-08-09	$135.55	$137.01	$134.61	$135.00	$135.00	857,990
2016-08-08	$137.14	$138.05	$135.69	$136.08	$136.08	1,171,458
2016-08-05	$135.84	$138.26	$135.43	$137.11	$137.11	1,470,223
2016-08-04	$138.18	$138.40	$135.21	$135.43	$135.43	1,708,000
2016-08-03	$133.23	$138.24	$132.58	$137.66	$137.66	2,084,068
2016-08-02	$133.54	$135.51	$130.97	$133.61	$133.61	2,286,096
2016-08-01	$128.87	$135.14	$128.76	$133.50	$133.50	3,425,394
2016-07-29	$130.41	$131.30	$127.70	$128.60	$128.60	1,895,466
2016-07-28	$134.00	$135.00	$129.53	$130.40	$130.40	2,899,315
2016-07-27	$126.63	$130.32	$125.81	$129.78	$129.78	2,110,740
2016-07-26	$126.77	$127.81	$125.39	$126.65	$126.65	1,331,610
2016-07-25	$125.71	$127.93	$125.34	$127.46	$127.46	1,382,218
2016-07-22	$127.74	$127.98	$125.34	$125.80	$125.80	1,381,823
2016-07-21	$128.24	$129.95	$126.34	$127.30	$127.30	2,172,208
2016-07-20	$124.15	$128.00	$123.96	$126.93	$126.93	1,817,215
2016-07-19	$125.00	$125.86	$123.14	$124.16	$124.16	1,426,026
2016-07-18	$125.62	$125.98	$124.00	$125.46	$125.46	1,003,101
2016-07-15	$126.37	$126.87	$124.96	$125.58	$125.58	1,606,479
2016-07-14	$125.00	$125.72	$123.97	$125.15	$125.15	1,317,911
2016-07-13	$126.37	$126.78	$123.24	$123.47	$123.47	1,593,968
2016-07-12	$125.98	$127.20	$124.22	$125.35	$125.35	2,413,377
2016-07-11	$126.03	$126.47	$124.01	$125.30	$125.30	1,734,565
2016-07-08	$124.63	$125.11	$123.29	$124.42	$124.42	2,447,653
2016-07-07	$122.20	$125.54	$121.90	$123.34	$123.34	2,812,834
2016-07-06	$117.27	$121.63	$116.40	$121.12	$121.12	2,723,458
2016-07-05	$117.35	$118.21	$116.00	$117.64	$117.64	1,442,897
2016-07-01	$116.68	$119.76	$115.84	$118.59	$118.59	2,561,538
2016-06-30	$114.10	$116.89	$113.24	$116.76	$116.76	2,561,967
2016-06-29	$115.80	$116.79	$112.20	$114.17	$114.17	2,718,666
2016-06-28	$113.00	$115.69	$113.00	$114.94	$114.94	2,358,599
2016-06-27	$113.63	$115.39	$111.02	$111.89	$111.89	3,284,492
2016-06-24	$117.50	$119.51	$110.56	$112.99	$112.99	7,514,338
2016-06-23	$123.08	$123.71	$121.43	$123.57	$123.57	1,922,846
2016-06-22	$123.92	$126.06	$121.07	$121.41	$121.41	3,681,336
2016-06-21	$124.57	$124.83	$122.65	$124.14	$124.14	2,691,077
2016-06-20	$128.33	$128.55	$123.79	$123.96	$123.96	3,473,046
2016-06-17	$126.98	$127.49	$124.80	$125.20	$125.20	3,526,557
2016-06-16	$128.74	$129.55	$127.20	$127.49	$127.49	2,189,871
2016-06-15	$131.67	$132.20	$129.35	$129.55	$129.55	1,678,130
2016-06-14	$133.19	$134.05	$130.27	$131.22	$131.22	1,905,184
2016-06-13	$135.72	$137.63	$133.18	$133.32	$133.32	1,653,974
2016-06-10	$136.70	$137.86	$134.02	$135.61	$135.61	1,983,755
2016-06-09	$138.26	$141.48	$137.75	$138.24	$138.24	2,376,206
2016-06-08	$138.14	$139.79	$137.91	$138.88	$138.88	2,953,708
2016-06-07	$139.97	$140.75	$136.14	$138.13	$138.13	5,632,792
2016-06-06	$154.02	$155.78	$152.14	$154.99	$154.99	1,402,295
2016-06-03	$156.00	$156.25	$150.60	$153.89	$153.89	1,480,549
2016-06-02	$152.69	$157.02	$152.69	$156.77	$156.77	1,570,450
2016-06-01	$150.87	$153.61	$149.89	$152.70	$152.70	978,231
2016-05-31	$151.07	$153.44	$149.80	$150.90	$150.90	1,121,791
2016-05-27	$148.20	$150.65	$146.55	$150.42	$150.42	1,094,251
2016-05-26	$148.97	$149.70	$147.02	$148.17	$148.17	920,322
2016-05-25	$146.73	$150.00	$146.71	$149.61	$149.61	1,395,921
2016-05-24	$143.93	$146.93	$142.53	$146.67	$146.67	1,169,477
2016-05-23	$142.42	$144.50	$141.73	$142.51	$142.51	981,838
2016-05-20	$139.29	$143.00	$139.22	$142.52	$142.52	975,544
2016-05-19	$140.90	$142.30	$137.64	$139.03	$139.03	1,304,226
2016-05-18	$139.70	$142.45	$139.57	$142.33	$142.33	1,249,899
2016-05-17	$143.81	$144.39	$139.38	$139.96	$139.96	1,549,710
2016-05-16	$139.19	$144.88	$138.64	$144.57	$144.57	1,305,450
2016-05-13	$138.65	$140.27	$138.00	$139.74	$139.74	1,138,936
2016-05-12	$139.58	$140.46	$136.68	$139.11	$139.11	1,167,077
2016-05-11	$145.72	$146.44	$138.69	$138.86	$138.86	1,122,397
2016-05-10	$144.75	$145.70	$141.52	$145.48	$145.48	912,053
2016-05-09	$141.59	$145.32	$141.49	$143.52	$143.52	951,438
2016-05-06	$141.32	$143.52	$139.67	$140.99	$140.99	933,231
2016-05-05	$142.16	$143.74	$140.36	$142.58	$142.58	1,005,576
2016-05-04	$143.70	$144.46	$140.87	$141.41	$141.41	1,284,472
2016-05-03	$141.71	$147.79	$141.00	$144.37	$144.37	2,259,306
2016-05-02	$140.07	$140.78	$138.50	$140.53	$140.53	1,365,407
2016-04-29	$141.88	$142.31	$137.40	$139.28	$139.28	2,051,577
2016-04-28	$142.99	$146.48	$139.12	$142.53	$142.53	3,278,627
2016-04-27	$154.47	$155.48	$150.75	$150.78	$150.78	1,865,581
2016-04-26	$158.08	$158.08	$151.96	$154.01	$154.01	1,458,572
2016-04-25	$158.86	$159.93	$156.73	$158.02	$158.02	849,052
2016-04-22	$161.04	$162.00	$157.36	$159.10	$159.10	1,216,634
2016-04-21	$157.07	$161.64	$156.78	$161.38	$161.38	1,197,986
2016-04-20	$156.24	$158.12	$154.92	$157.04	$157.04	822,597
2016-04-19	$155.93	$156.84	$153.66	$155.44	$155.44	779,186
2016-04-18	$153.76	$157.71	$152.43	$155.71	$155.71	989,268
2016-04-15	$155.13	$155.29	$151.65	$153.09	$153.09	1,569,045
2016-04-14	$153.55	$155.99	$152.02	$154.75	$154.75	984,712
2016-04-13	$154.59	$155.83	$151.13	$152.88	$152.88	1,622,310
2016-04-12	$148.49	$153.91	$147.87	$153.55	$153.55	1,461,082
2016-04-11	$150.00	$150.98	$146.93	$147.88	$147.88	1,296,094
2016-04-08	$150.00	$150.62	$145.79	$148.89	$148.89	1,542,709
2016-04-07	$154.97	$156.48	$147.67	$148.03	$148.03	2,081,011
2016-04-06	$148.29	$157.19	$148.29	$157.02	$157.02	2,117,774
2016-04-05	$145.98	$149.71	$145.21	$148.03	$148.03	1,718,949
2016-04-04	$143.48	$148.74	$143.09	$147.10	$147.10	1,995,969
2016-04-01	$135.87	$143.20	$135.87	$142.94	$142.94	2,023,517
2016-03-31	$135.32	$140.41	$134.31	$139.22	$139.22	1,831,253
2016-03-30	$135.88	$138.07	$133.81	$134.82	$134.82	1,263,283
2016-03-29	$131.61	$134.74	$129.61	$134.54	$134.54	1,172,756
2016-03-28	$133.95	$135.20	$131.93	$132.50	$132.50	1,298,440
2016-03-24	$132.88	$136.37	$130.37	$133.19	$133.19	1,222,032
2016-03-23	$134.96	$136.75	$131.25	$133.63	$133.63	2,333,273
2016-03-22	$129.91	$135.92	$129.82	$135.71	$135.71	2,203,652
2016-03-21	$128.38	$131.80	$128.07	$131.06	$131.06	1,500,609
2016-03-18	$128.58	$129.52	$124.77	$128.45	$128.45	2,608,231
2016-03-17	$130.56	$131.59	$124.16	$127.91	$127.91	2,838,930
2016-03-16	$134.44	$136.74	$129.71	$130.84	$130.84	1,499,721
2016-03-15	$133.75	$134.59	$130.52	$134.44	$134.44	2,163,323
2016-03-14	$139.15	$139.15	$134.49	$134.50	$134.50	1,644,690
2016-03-11	$138.22	$139.79	$136.71	$139.27	$139.27	1,695,148
2016-03-10	$141.73	$141.73	$135.01	$136.76	$136.76	1,803,068
2016-03-09	$141.62	$142.89	$137.27	$140.52	$140.52	2,018,853
2016-03-08	$147.15	$147.59	$140.80	$141.03	$141.03	1,928,261
2016-03-07	$143.16	$150.12	$142.20	$149.60	$149.60	1,110,864
2016-03-04	$146.49	$148.23	$144.12	$144.46	$144.46	1,352,962
2016-03-03	$150.75	$151.19	$145.67	$145.85	$145.85	1,328,870
2016-03-02	$149.55	$152.49	$149.00	$151.59	$151.59	1,871,439
2016-03-01	$142.47	$151.19	$140.11	$150.83	$150.83	2,227,714
2016-02-29	$138.91	$142.81	$138.91	$140.80	$140.80	1,484,728
2016-02-26	$141.40	$141.83	$137.95	$140.16	$140.16	1,433,581
2016-02-25	$142.09	$144.99	$139.03	$140.54	$140.54	1,349,270
2016-02-24	$140.66	$142.55	$135.76	$141.97	$141.97	1,653,820
2016-02-23	$144.22	$147.67	$141.86	$142.06	$142.06	1,500,398
2016-02-22	$147.79	$148.67	$144.50	$145.32	$145.32	1,171,674
2016-02-19	$142.28	$146.13	$140.50	$145.89	$145.89	1,330,150
2016-02-18	$148.52	$149.27	$142.78	$143.15	$143.15	1,734,212
2016-02-17	$143.93	$149.16	$141.79	$148.60	$148.60	2,184,579
2016-02-16	$143.10	$144.55	$140.42	$142.39	$142.39	1,635,554
2016-02-12	$136.91	$141.26	$134.31	$141.11	$141.11	1,595,206
2016-02-11	$134.52	$137.63	$134.25	$135.36	$135.36	1,402,017
2016-02-10	$138.20	$144.43	$136.76	$138.82	$138.82	1,758,532
2016-02-09	$136.97	$142.07	$134.00	$136.46	$136.46	2,559,822
2016-02-08	$138.02	$141.41	$136.44	$139.15	$139.15	2,146,264
2016-02-05	$146.20	$146.90	$139.13	$142.28	$142.28	2,132,320
2016-02-04	$143.81	$152.41	$143.81	$146.02	$146.02	2,803,806
2016-02-03	$132.50	$147.30	$130.51	$145.97	$145.97	5,597,495
2016-02-02	$141.64	$143.65	$137.05	$137.36	$137.36	2,477,114
2016-02-01	$144.18	$146.80	$139.34	$143.50	$143.50	2,722,488
2016-01-29	$147.68	$147.68	$141.16	$145.93	$145.93	3,158,708
2016-01-28	$151.96	$155.00	$143.03	$145.61	$145.61	2,989,924
2016-01-27	$152.96	$157.37	$149.23	$151.12	$151.12	2,140,952
2016-01-26	$155.12	$156.29	$150.06	$152.64	$152.64	1,524,857
2016-01-25	$158.65	$160.15	$154.21	$154.54	$154.54	1,282,637
2016-01-22	$158.69	$159.48	$155.38	$159.15	$159.15	1,136,451
2016-01-21	$159.68	$161.35	$155.28	$155.52	$155.52	1,777,826
2016-01-20	$153.90	$162.65	$149.65	$159.89	$159.89	2,958,982
2016-01-19	$162.59	$163.71	$152.23	$156.75	$156.75	2,396,072
2016-01-15	$156.27	$163.77	$156.27	$158.68	$158.68	2,703,947
2016-01-14	$158.39	$169.84	$155.28	$167.29	$167.29	2,684,498
2016-01-13	$166.61	$167.00	$156.74	$157.92	$157.92	1,686,754
2016-01-12	$162.99	$167.30	$160.57	$166.12	$166.12	1,455,558
2016-01-11	$169.60	$169.60	$158.97	$161.65	$161.65	1,905,514
2016-01-08	$175.01	$175.01	$167.76	$168.13	$168.13	1,754,809
2016-01-07	$180.51	$181.13	$174.37	$174.37	$174.37	1,966,700
2016-01-06	$183.72	$186.92	$182.57	$184.07	$184.07	1,480,791
2016-01-05	$185.36	$187.59	$184.00	$184.90	$184.90	1,042,532
2016-01-04	$187.01	$187.07	$182.50	$184.68	$184.68	1,637,408
2015-12-31	$190.18	$193.45	$189.94	$190.75	$190.75	882,320
2015-12-30	$191.76	$192.77	$190.05	$191.31	$191.31	700,717
2015-12-29	$190.09	$193.39	$189.40	$191.88	$191.88	684,241
2015-12-28	$188.16	$190.34	$187.86	$189.10	$189.10	559,657
2015-12-24	$187.96	$190.22	$186.99	$189.41	$189.41	335,362
2015-12-23	$188.82	$189.52	$186.74	$187.39	$187.39	746,236
2015-12-22	$186.19	$187.39	$183.83	$187.07	$187.07	833,885
2015-12-21	$183.79	$185.12	$182.09	$185.07	$185.07	763,052
2015-12-18	$184.61	$186.67	$182.13	$182.13	$182.13	1,976,891
2015-12-17	$189.72	$190.74	$185.43	$185.79	$185.79	1,366,638
2015-12-16	$188.28	$189.16	$185.02	$188.91	$188.91	1,180,853
2015-12-15	$188.46	$190.77	$185.20	$186.21	$186.21	1,634,228
2015-12-14	$187.81	$190.99	$186.00	$187.79	$187.79	2,041,124
2015-12-11	$182.65	$189.06	$182.65	$188.06	$188.06	2,508,493
2015-12-10	$183.60	$189.74	$182.19	$187.63	$187.63	1,257,124
2015-12-09	$186.75	$188.61	$180.82	$183.16	$183.16	2,063,455
2015-12-08	$183.82	$190.71	$180.17	$188.72	$188.72	2,652,472
2015-12-07	$177.00	$183.25	$176.64	$179.15	$179.15	1,944,852
2015-12-04	$169.16	$175.94	$169.10	$175.76	$175.76	1,226,104
2015-12-03	$176.46	$177.36	$167.02	$168.79	$168.79	1,717,999
2015-12-02	$179.74	$179.84	$175.83	$176.58	$176.58	1,128,220
2015-12-01	$179.96	$181.47	$177.57	$180.28	$180.28	969,868
2015-11-30	$181.99	$182.47	$178.22	$178.44	$178.44	1,367,046
2015-11-27	$182.32	$183.10	$179.84	$182.46	$182.46	478,119
2015-11-25	$177.88	$182.98	$177.05	$182.24	$182.24	1,156,803
2015-11-24	$174.50	$177.99	$172.68	$177.80	$177.80	822,389
2015-11-23	$173.21	$177.50	$173.01	$175.97	$175.97	961,218
2015-11-20	$176.53	$176.63	$172.61	$173.59	$173.59	907,527
2015-11-19	$176.50	$177.63	$174.03	$174.48	$174.48	882,440
2015-11-18	$171.84	$176.76	$170.52	$176.65	$176.65	966,267
2015-11-17	$168.76	$171.87	$167.62	$171.21	$171.21	772,627
2015-11-16	$166.87	$170.03	$164.62	$168.91	$168.91	1,046,093
2015-11-13	$166.17	$168.98	$164.58	$166.44	$166.44	983,308
2015-11-12	$169.53	$170.60	$165.98	$166.13	$166.13	1,083,235
2015-11-11	$172.90	$173.71	$169.51	$169.54	$169.54	969,371
2015-11-10	$173.36	$174.82	$171.60	$172.38	$172.38	1,151,813
2015-11-09	$171.63	$173.95	$170.00	$172.64	$172.64	1,287,699
2015-11-06	$172.47	$173.61	$169.23	$172.15	$172.15	1,182,176
2015-11-05	$175.54	$175.86	$170.31	$173.44	$173.44	1,080,475
2015-11-04	$177.48	$179.75	$171.13	$175.46	$175.46	1,916,895
2015-11-03	$179.85	$180.76	$176.05	$177.67	$177.67	1,346,386
2015-11-02	$177.24	$180.98	$176.07	$180.76	$180.76	1,518,107
2015-10-30	$176.36	$178.85	$173.30	$176.00	$176.00	1,971,126
2015-10-29	$174.55	$179.51	$170.12	$175.95	$175.95	2,177,004
2015-10-28	$176.00	$179.00	$173.00	$177.41	$177.41	1,703,108
2015-10-27	$169.19	$177.15	$168.25	$176.59	$176.59	1,677,255
2015-10-26	$172.01	$172.90	$166.63	$170.01	$170.01	1,593,763
2015-10-23	$168.24	$172.00	$165.54	$171.16	$171.16	1,689,552
2015-10-22	$160.09	$168.39	$159.11	$166.76	$166.76	2,357,981
2015-10-21	$161.09	$164.11	$155.62	$160.31	$160.31	1,669,733
2015-10-20	$161.47	$162.03	$157.50	$159.02	$159.02	1,185,180
2015-10-19	$160.05	$164.82	$158.18	$162.11	$162.11	1,217,531
2015-10-16	$161.96	$163.28	$158.07	$160.72	$160.72	1,407,805
2015-10-15	$152.12	$161.16	$150.69	$161.07	$161.07	2,019,523
2015-10-14	$153.84	$157.16	$151.93	$152.66	$152.66	1,653,459
2015-10-13	$159.69	$161.95	$152.25	$153.25	$153.25	1,711,674
2015-10-12	$162.11	$162.11	$158.37	$159.86	$159.86	1,175,725
2015-10-09	$164.12	$165.46	$159.60	$161.08	$161.08	1,935,850
2015-10-08	$163.91	$165.68	$156.75	$164.31	$164.31	2,190,700
2015-10-07	$161.40	$166.25	$158.94	$164.78	$164.78	2,113,317
2015-10-06	$162.43	$163.33	$155.06	$160.00	$160.00	2,052,842
2015-10-05	$167.28	$168.19	$161.60	$163.42	$163.42	1,437,374
2015-10-02	$158.54	$166.22	$156.51	$166.07	$166.07	2,750,214
2015-10-01	$155.92	$158.80	$154.03	$157.82	$157.82	1,848,253
2015-09-30	$150.72	$156.59	$150.02	$156.39	$156.39	2,956,925
2015-09-29	$145.63	$152.26	$142.16	$147.75	$147.75	2,981,272
2015-09-28	$148.82	$149.98	$142.02	$145.60	$145.60	2,736,390
2015-09-25	$159.92	$160.68	$147.34	$149.25	$149.25	2,526,097
2015-09-24	$157.87	$159.47	$152.72	$157.05	$157.05	2,090,206
2015-09-23	$159.65	$160.26	$155.17	$159.63	$159.63	1,794,702
2015-09-22	$158.04	$159.79	$156.00	$159.24	$159.24	2,251,064
2015-09-21	$167.59	$168.25	$158.54	$160.51	$160.51	2,215,323
2015-09-18	$166.11	$169.12	$165.50	$166.58	$166.58	3,989,863
2015-09-17	$168.60	$170.00	$165.17	$167.99	$167.99	2,178,304
2015-09-16	$169.07	$170.37	$165.12	$167.79	$167.79	1,206,719
2015-09-15	$169.84	$170.12	$166.38	$169.03	$169.03	1,139,380
2015-09-14	$170.56	$172.57	$165.03	$168.80	$168.80	1,956,938
2015-09-11	$171.22	$172.42	$169.32	$171.93	$171.93	1,106,313
2015-09-10	$169.15	$173.75	$169.15	$171.65	$171.65	2,180,314
2015-09-09	$179.55	$180.20	$171.05	$171.76	$171.76	1,137,146
2015-09-08	$175.31	$177.35	$170.58	$176.93	$176.93	1,557,777
2015-09-04	$170.01	$175.76	$168.37	$171.98	$171.98	2,184,183
2015-09-03	$177.95	$179.00	$173.51	$175.28	$175.28	1,537,796

Alexion Pharmaceuticals Inc (ALXN) News Headlines

Recent Alexion Pharmaceuticals Inc (ALXN) News

Similar Companies to Alexion Pharmaceuticals Inc (ALXN) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Alexion Pharmaceuticals Inc (ALXN) Exchange: NASDAQ