Alibaba Group Holding Ltd (BABA) Stock Profile

Data as of May 9, 2025

$118.37 ($-1.91) -1.59%

Alibaba Group Holding Ltd - Daily Information

Click for more stock information on Alibaba Group Holding Ltd.

Daily Information	Data
Date	May 9, 2025
Open	$119.50
Previous Close	$118.37
High	$120.67
Low	$117.29
Adjusted Open	$119.50
Previous Adjusted Close	$118.37
Adjusted High	$120.67
Adjusted Low	$117.29

Invest in Alibaba Group Holding Ltd (BABA)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Alibaba Group Holding Ltd

Employee	Position
Yong Zhang	Executive Chairman & Chief Executive Officer
John Michael Evans	President & Director
Wei Wu	CFO, Director & Head-Strategic Investments
Li Cheng	Chief Technology Officer
Yang Chang	Vice President
Xiu Yun Liu	President-Lazada
Lok Mei Ki Chow	Executive Director-HK Entrepreneurs Fund
Feng Yu	VP-Taobao E-Commerce Content Business Division
Yi Wang	Senior Director-Consumer Electronics Department
Xing Tang	Vice President
Shan Dai	President-B2B Business
Matthew Bassiur	VP, Head-Global Intellectual Property Enforcement
Jian Feng Zhang	President-Alibaba Cloud Intelligence
Jun Fang Zheng	Chief Risk & Platform Governance Officer
Robert Lin	Head-Investor Relations
Kabir Misra	Director
Chung Hsin Tsai	Executive Vice Chairman
Xian Dong Jing	Director
Peng-Hung Tung	Chief Marketing Officer
Wen Hong Tong	Chief People Officer
Kevin Jinwei Zhang	Secretary
Sara Yu	General Counsel
Chee Hwa Tung	Independent Director
Teh Ming Kwauk	Independent Director
Erik Börje Ekholm	Independent Director
Wan Ling Martello	Independent Director
Chih Yuan Yang	Independent Director

Company Profile Alibaba Group Holding Ltd

Exchange: NYSE

IPO Date: Sept. 19, 2014

Employees: 100,000

Sector: Consumer Cyclical

Industry: Internet Retail

Website: Alibaba Group Holding Ltd Website

Address: Alibaba Group Building, No. 969 West Wen Yi Road Yu Hang District, Hangzhou 311121 China

Historical Stock Data for Alibaba Group Holding Ltd (BABA)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-28	$119.50	$120.67	$117.29	$118.37	$118.37	8,796,581
2025-04-25	$118.58	$120.49	$118.27	$120.28	$120.28	8,650,452
2025-04-24	$117.94	$119.34	$117.58	$119.29	$119.29	13,695,999
2025-04-23	$119.59	$123.81	$118.75	$118.97	$118.97	25,762,785
2025-04-22	$114.36	$117.43	$113.01	$115.88	$115.88	27,662,424
2025-04-21	$108.73	$110.23	$107.27	$110.15	$110.15	12,145,693
2025-04-17	$110.84	$111.52	$108.42	$108.87	$108.87	17,884,952
2025-04-16	$108.18	$108.97	$105.95	$106.75	$106.75	18,031,571
2025-04-15	$113.78	$114.00	$111.47	$112.28	$112.28	16,172,344
2025-04-14	$111.87	$116.00	$111.70	$113.97	$113.97	32,926,103
2025-04-11	$104.78	$108.04	$102.19	$107.73	$107.73	40,522,778
2025-04-10	$106.86	$108.45	$101.37	$104.18	$104.18	53,133,403
2025-04-09	$100.60	$107.04	$95.73	$104.78	$104.78	74,981,920
2025-04-08	$108.26	$109.00	$97.75	$99.37	$99.37	52,100,163
2025-04-07	$106.62	$114.12	$102.64	$105.98	$105.98	61,386,612
2025-04-04	$117.57	$118.87	$111.30	$116.54	$116.54	56,885,492
2025-04-03	$125.65	$130.67	$125.50	$129.33	$129.33	30,607,587
2025-04-02	$131.96	$132.83	$129.15	$129.79	$129.79	21,240,902
2025-04-01	$132.75	$134.10	$131.53	$132.70	$132.70	11,627,512
2025-03-31	$130.03	$132.87	$128.00	$132.23	$132.23	12,183,816
2025-03-28	$133.50	$134.21	$131.40	$132.43	$132.43	13,271,493
2025-03-27	$133.45	$137.79	$132.88	$135.63	$135.63	16,561,249
2025-03-26	$133.53	$134.66	$131.13	$132.24	$132.24	15,784,096
2025-03-25	$132.94	$136.25	$132.35	$132.75	$132.75	17,943,385
2025-03-24	$136.33	$136.43	$133.63	$134.48	$134.48	14,019,013
2025-03-21	$133.99	$136.47	$133.30	$135.14	$135.14	13,714,479
2025-03-20	$137.18	$138.99	$136.37	$136.91	$136.91	22,993,613
2025-03-19	$145.07	$145.20	$141.87	$143.20	$143.20	16,333,817
2025-03-18	$146.38	$146.87	$142.50	$142.74	$142.74	20,950,126
2025-03-17	$140.16	$148.43	$140.03	$147.57	$147.57	33,896,965
2025-03-14	$141.35	$141.82	$139.45	$141.10	$141.10	17,381,919
2025-03-13	$134.77	$140.28	$134.34	$138.35	$138.35	20,516,289
2025-03-12	$138.41	$138.95	$135.28	$137.14	$137.14	23,880,904
2025-03-11	$138.16	$141.33	$136.04	$139.02	$139.02	29,094,794
2025-03-10	$136.00	$137.95	$131.00	$132.54	$132.54	32,604,758
2025-03-07	$142.92	$145.36	$139.38	$140.62	$140.62	31,904,363
2025-03-06	$142.20	$144.76	$138.09	$139.95	$139.95	35,482,111
2025-03-05	$134.37	$141.83	$133.34	$141.03	$141.03	37,284,635
2025-03-04	$129.60	$132.10	$126.10	$129.85	$129.85	25,081,137
2025-03-03	$134.01	$134.72	$129.56	$130.81	$130.81	22,528,034
2025-02-28	$130.95	$133.95	$130.14	$132.51	$132.51	24,862,578
2025-02-27	$138.68	$140.11	$135.87	$136.55	$136.55	23,859,370
2025-02-26	$140.00	$141.95	$138.29	$139.08	$139.08	40,670,132
2025-02-25	$132.79	$134.47	$130.75	$134.01	$134.01	38,881,139
2025-02-24	$135.80	$135.80	$128.44	$129.04	$129.04	74,118,310
2025-02-21	$141.60	$145.30	$141.10	$143.75	$143.75	73,892,138
2025-02-20	$137.81	$144.51	$131.41	$135.97	$135.97	118,115,122
2025-02-19	$126.00	$127.70	$124.95	$125.79	$125.79	35,155,218
2025-02-18	$127.74	$129.02	$125.61	$126.90	$126.90	42,152,768
2025-02-14	$126.59	$126.80	$120.50	$124.73	$124.73	52,729,816
2025-02-13	$115.33	$119.57	$114.76	$119.54	$119.54	34,429,294
2025-02-12	$115.82	$119.81	$114.97	$118.33	$118.33	44,024,715
2025-02-11	$113.96	$115.54	$111.00	$112.78	$112.78	55,001,297
2025-02-10	$107.32	$111.65	$106.70	$111.32	$111.32	42,429,394
2025-02-07	$104.46	$107.51	$103.00	$103.51	$103.51	39,538,154
2025-02-06	$101.25	$101.74	$99.87	$100.38	$100.38	12,774,618
2025-02-05	$100.17	$101.82	$99.03	$99.28	$99.28	17,017,947
2025-02-04	$100.59	$103.61	$99.68	$102.35	$102.35	29,877,458
2025-02-03	$96.51	$101.87	$96.07	$98.61	$98.61	29,282,916
2025-01-31	$102.00	$102.50	$98.00	$98.84	$98.84	36,503,531
2025-01-30	$97.30	$103.67	$97.14	$102.74	$102.74	45,929,033
2025-01-29	$99.39	$101.28	$96.45	$96.72	$96.72	75,052,980
2025-01-28	$90.94	$96.43	$89.90	$96.03	$96.03	31,296,275
2025-01-27	$90.59	$91.43	$89.22	$89.99	$89.99	25,999,791
2025-01-24	$86.71	$89.19	$86.48	$89.14	$89.14	18,790,950
2025-01-23	$85.80	$86.20	$84.96	$86.10	$86.10	9,225,628
2025-01-22	$85.00	$86.54	$84.42	$86.40	$86.40	10,354,750
2025-01-21	$86.87	$86.90	$84.92	$85.38	$85.38	17,099,520
2025-01-17	$83.20	$85.59	$83.03	$85.12	$85.12	21,132,362
2025-01-16	$82.02	$82.59	$81.82	$82.43	$82.43	7,566,488
2025-01-15	$82.63	$82.79	$82.15	$82.44	$82.44	11,655,722
2025-01-14	$82.39	$82.65	$81.49	$81.68	$81.68	8,773,675
2025-01-13	$80.15	$81.08	$80.06	$80.54	$80.54	10,726,627
2025-01-10	$82.25	$82.25	$80.40	$80.53	$80.53	15,393,850
2025-01-08	$83.09	$83.79	$82.72	$83.69	$83.69	9,661,837
2025-01-07	$84.31	$85.11	$83.78	$84.48	$84.48	11,144,054
2025-01-06	$86.55	$87.36	$85.08	$85.52	$85.52	18,077,138
2025-01-03	$85.10	$85.55	$84.76	$85.54	$85.54	7,689,521
2025-01-02	$84.39	$85.43	$84.20	$84.95	$84.95	10,635,704
2024-12-31	$84.42	$85.35	$84.42	$84.79	$84.79	7,414,994
2024-12-30	$84.17	$84.95	$83.53	$84.13	$84.13	10,730,977
2024-12-27	$84.89	$85.27	$84.29	$85.06	$85.06	8,629,350
2024-12-26	$85.72	$87.27	$85.56	$86.08	$86.08	12,016,516
2024-12-24	$85.70	$85.89	$85.00	$85.52	$85.52	5,235,414
2024-12-23	$82.85	$85.31	$82.77	$85.14	$85.14	20,055,113
2024-12-20	$82.21	$83.00	$81.70	$82.28	$82.28	21,270,510
2024-12-19	$85.00	$85.39	$84.24	$84.31	$84.31	13,795,127
2024-12-18	$86.39	$87.22	$84.83	$85.00	$85.00	11,319,469
2024-12-17	$85.50	$87.60	$85.40	$87.15	$87.15	13,288,728
2024-12-16	$85.96	$86.92	$85.87	$86.06	$86.06	13,216,622
2024-12-13	$88.19	$88.39	$87.24	$87.82	$87.82	11,608,633
2024-12-12	$89.04	$90.00	$88.49	$89.23	$89.23	9,951,151
2024-12-11	$88.90	$89.17	$88.00	$88.98	$88.98	9,866,019
2024-12-10	$89.79	$90.56	$89.50	$89.83	$89.83	13,859,190
2024-12-09	$92.01	$94.12	$91.83	$92.32	$92.32	32,767,317
2024-12-06	$86.01	$86.69	$85.90	$85.93	$85.93	11,595,800
2024-12-05	$84.80	$85.10	$83.93	$84.15	$84.15	12,979,565
2024-12-04	$85.95	$85.99	$84.27	$84.93	$84.93	13,613,702
2024-12-03	$86.01	$86.64	$85.38	$85.68	$85.68	13,660,713
2024-12-02	$86.94	$87.00	$85.27	$85.95	$85.95	16,537,213
2024-11-29	$86.42	$87.49	$85.97	$87.37	$87.37	7,553,510
2024-11-27	$86.97	$87.54	$86.47	$86.59	$86.59	13,607,643
2024-11-26	$85.82	$86.08	$84.86	$85.18	$85.18	10,241,468
2024-11-25	$84.25	$85.88	$83.75	$85.58	$85.58	15,120,057
2024-11-22	$83.60	$83.68	$82.64	$83.13	$83.13	24,999,202
2024-11-21	$86.98	$87.04	$85.45	$85.58	$85.58	15,869,218
2024-11-20	$87.04	$87.54	$86.50	$86.77	$86.77	15,174,535
2024-11-19	$87.16	$87.94	$86.82	$87.11	$87.11	19,289,022
2024-11-18	$88.90	$89.50	$87.85	$89.35	$89.35	13,513,838
2024-11-15	$90.20	$90.70	$87.23	$88.59	$88.59	31,018,266
2024-11-14	$90.89	$91.56	$90.01	$90.58	$90.58	16,946,771
2024-11-13	$92.55	$92.87	$91.28	$92.00	$92.00	12,874,522
2024-11-12	$92.68	$93.33	$91.03	$91.78	$91.78	21,641,878
2024-11-11	$96.16	$96.80	$95.05	$95.42	$95.42	12,556,730
2024-11-08	$96.11	$96.38	$93.69	$94.19	$94.19	24,664,594
2024-11-07	$99.26	$101.10	$99.18	$100.14	$100.14	16,340,404
2024-11-06	$95.80	$97.32	$94.76	$96.73	$96.73	18,162,861
2024-11-05	$99.97	$101.09	$98.96	$99.21	$99.21	10,804,152
2024-11-04	$98.82	$99.88	$98.36	$98.40	$98.40	8,681,889
2024-11-01	$98.22	$98.30	$97.42	$97.58	$97.58	8,501,018
2024-10-31	$97.80	$98.10	$96.76	$97.98	$97.98	8,379,347
2024-10-30	$98.22	$99.80	$97.58	$98.70	$98.70	10,179,903
2024-10-29	$101.45	$101.45	$99.53	$99.83	$99.83	13,685,370
2024-10-28	$99.03	$101.05	$98.78	$99.93	$99.93	16,044,384
2024-10-25	$98.30	$98.90	$97.05	$97.42	$97.42	16,977,095
2024-10-24	$96.79	$97.41	$95.52	$96.36	$96.36	13,602,870
2024-10-23	$100.17	$100.22	$97.74	$98.00	$98.00	13,638,151
2024-10-22	$100.01	$101.89	$99.80	$100.46	$100.46	20,650,129
2024-10-21	$100.48	$101.65	$100.12	$100.91	$100.91	10,328,625
2024-10-18	$103.37	$103.37	$101.66	$102.43	$102.43	20,824,610
2024-10-17	$101.25	$101.45	$99.55	$100.07	$100.07	15,808,247
2024-10-16	$102.51	$103.85	$101.78	$102.17	$102.17	16,432,574
2024-10-15	$103.99	$104.41	$101.64	$101.84	$101.84	28,942,615
2024-10-14	$108.31	$110.08	$106.92	$107.81	$107.81	21,351,601
2024-10-11	$108.05	$111.05	$107.22	$110.14	$110.14	18,042,614
2024-10-10	$108.98	$110.84	$107.48	$109.28	$109.28	19,736,630
2024-10-09	$105.80	$109.38	$105.62	$107.89	$107.89	28,792,997
2024-10-08	$110.10	$110.76	$108.04	$109.68	$109.68	37,414,363
2024-10-07	$117.45	$117.82	$113.37	$117.52	$117.52	38,404,022
2024-10-04	$115.67	$115.73	$113.75	$114.53	$114.53	25,699,080
2024-10-03	$110.90	$114.09	$110.63	$112.84	$112.84	29,266,952
2024-10-02	$115.31	$116.57	$112.22	$115.25	$115.25	53,732,816
2024-10-01	$106.42	$112.79	$106.15	$112.74	$112.74	44,505,025
2024-09-30	$111.72	$112.22	$106.11	$106.12	$106.12	58,695,541
2024-09-27	$105.97	$109.43	$105.73	$107.33	$107.33	50,075,194
2024-09-26	$102.69	$105.97	$101.76	$105.07	$105.07	67,261,624
2024-09-25	$94.38	$96.18	$94.06	$95.46	$95.46	18,816,624
2024-09-24	$96.07	$97.50	$94.40	$97.19	$97.19	47,423,157
2024-09-23	$89.47	$91.15	$89.32	$90.09	$90.09	19,744,055
2024-09-20	$89.22	$89.52	$88.05	$88.29	$88.29	12,277,036
2024-09-19	$87.63	$88.57	$86.95	$88.49	$88.49	18,456,217
2024-09-18	$84.85	$85.00	$84.04	$84.42	$84.42	7,858,842
2024-09-17	$84.82	$85.77	$84.63	$84.70	$84.70	10,113,889
2024-09-16	$84.04	$84.38	$83.26	$83.60	$83.60	11,298,241
2024-09-13	$84.39	$84.89	$83.82	$84.69	$84.69	8,985,457
2024-09-12	$85.03	$85.68	$84.86	$85.49	$85.49	10,781,344
2024-09-11	$83.58	$84.84	$83.50	$84.81	$84.81	11,551,734
2024-09-10	$83.80	$84.30	$82.72	$83.80	$83.80	15,327,768
2024-09-09	$80.93	$81.63	$80.32	$81.44	$81.44	10,434,425
2024-09-06	$82.12	$82.62	$81.17	$81.18	$81.18	11,712,670
2024-09-05	$82.11	$83.01	$82.00	$82.43	$82.43	8,461,044
2024-09-04	$82.87	$83.40	$82.30	$82.47	$82.47	10,845,500
2024-09-03	$81.78	$83.02	$81.70	$82.27	$82.27	11,638,188
2024-08-30	$84.72	$84.75	$82.58	$83.34	$83.34	20,027,304
2024-08-29	$81.24	$81.47	$80.46	$81.02	$81.02	14,154,155
2024-08-28	$81.13	$81.28	$79.21	$79.62	$79.62	14,024,406
2024-08-27	$82.27	$82.65	$81.27	$81.45	$81.45	9,026,068
2024-08-26	$81.89	$82.31	$80.37	$81.76	$81.76	29,321,676
2024-08-23	$84.90	$85.79	$84.36	$85.41	$85.41	17,317,996
2024-08-22	$83.50	$83.79	$81.83	$82.96	$82.96	9,728,952
2024-08-21	$81.85	$83.80	$81.71	$83.53	$83.53	14,689,960
2024-08-20	$82.46	$82.60	$80.78	$81.04	$81.04	17,880,059
2024-08-19	$83.98	$84.90	$83.49	$83.91	$83.91	14,750,992
2024-08-16	$82.05	$84.16	$81.98	$83.18	$83.18	25,249,172
2024-08-15	$77.90	$81.88	$77.74	$79.54	$79.54	31,619,351
2024-08-14	$80.55	$80.98	$78.07	$79.47	$79.47	17,234,941
2024-08-13	$80.97	$81.40	$80.68	$81.10	$81.10	9,246,089
2024-08-12	$80.59	$81.50	$80.23	$80.91	$80.91	12,127,711
2024-08-09	$79.97	$80.22	$79.20	$79.99	$79.99	7,755,860
2024-08-08	$78.85	$80.31	$78.75	$80.31	$80.31	14,004,330
2024-08-07	$78.92	$78.94	$77.46	$77.83	$77.83	9,693,911
2024-08-06	$76.51	$78.85	$76.51	$77.90	$77.90	12,128,907
2024-08-05	$74.03	$77.26	$73.87	$76.98	$76.98	16,143,255
2024-08-02	$76.79	$77.47	$75.77	$77.45	$77.45	10,808,670
2024-08-01	$78.77	$79.36	$77.84	$77.98	$77.98	8,559,620
2024-07-31	$79.33	$80.02	$78.34	$78.85	$78.85	12,178,625
2024-07-30	$78.22	$78.79	$77.70	$78.00	$78.00	8,431,939
2024-07-29	$78.46	$79.40	$78.21	$78.62	$78.62	17,364,101
2024-07-26	$75.26	$76.77	$74.55	$76.53	$76.53	10,884,540
2024-07-25	$75.37	$76.22	$75.13	$75.40	$75.40	8,172,638
2024-07-24	$76.15	$77.06	$75.72	$75.80	$75.80	7,924,719
2024-07-23	$75.68	$76.32	$75.44	$76.10	$76.10	7,997,090
2024-07-22	$76.83	$77.19	$76.26	$76.64	$76.64	9,166,842
2024-07-19	$75.66	$76.05	$75.18	$75.27	$75.27	7,557,264
2024-07-18	$77.36	$78.32	$76.36	$76.54	$76.54	11,108,627
2024-07-17	$77.86	$77.95	$76.49	$77.04	$77.04	10,815,545
2024-07-16	$77.29	$78.58	$76.98	$78.38	$78.38	12,304,469
2024-07-15	$78.09	$78.60	$77.45	$78.01	$78.01	12,614,928
2024-07-12	$80.30	$81.01	$79.43	$79.65	$79.65	14,857,248
2024-07-11	$77.66	$78.83	$77.42	$78.52	$78.52	18,896,930
2024-07-10	$75.28	$76.66	$75.25	$76.01	$76.01	12,235,165
2024-07-09	$74.01	$76.06	$73.97	$75.70	$75.70	14,516,557
2024-07-08	$73.61	$73.71	$72.95	$73.50	$73.50	10,919,434
2024-07-05	$74.67	$74.72	$73.61	$74.52	$74.52	14,928,681
2024-07-03	$74.18	$75.81	$74.18	$75.57	$75.57	11,768,517
2024-07-02	$72.32	$73.78	$71.97	$73.68	$73.68	13,419,140
2024-07-01	$72.51	$73.02	$72.02	$72.18	$72.18	9,034,233
2024-06-28	$72.37	$72.56	$71.80	$72.00	$72.00	10,334,974
2024-06-27	$73.46	$73.55	$72.35	$72.37	$72.37	11,865,132
2024-06-26	$73.93	$74.35	$73.67	$74.17	$74.17	7,010,071
2024-06-25	$74.50	$74.76	$73.61	$73.79	$73.79	16,986,435
2024-06-24	$74.12	$75.94	$74.12	$74.79	$74.79	20,134,412
2024-06-21	$73.79	$74.65	$73.67	$73.67	$73.67	10,410,815
2024-06-20	$74.57	$75.25	$74.03	$74.35	$74.35	9,709,377
2024-06-18	$74.09	$75.10	$73.85	$74.46	$74.46	10,305,285
2024-06-17	$74.03	$75.08	$73.83	$74.55	$74.55	13,466,287
2024-06-14	$74.21	$74.29	$73.26	$73.35	$73.35	18,282,714
2024-06-13	$76.50	$76.99	$75.49	$75.68	$75.68	14,026,743
2024-06-12	$78.75	$78.79	$77.64	$78.04	$76.36	12,069,553
2024-06-11	$79.00	$79.08	$77.67	$77.90	$76.23	11,108,400
2024-06-10	$78.57	$79.74	$78.24	$79.30	$77.60	9,490,137
2024-06-07	$78.95	$79.32	$78.14	$78.41	$78.41	12,190,292
2024-06-06	$79.42	$80.06	$78.76	$80.01	$80.01	11,205,277
2024-06-05	$78.98	$79.94	$78.86	$79.83	$79.83	13,716,208
2024-06-04	$78.18	$78.86	$77.78	$78.45	$78.45	10,784,382
2024-06-03	$79.00	$79.32	$77.22	$77.90	$77.90	14,244,431
2024-05-31	$77.96	$78.50	$77.17	$78.34	$78.34	20,023,892
2024-05-30	$78.87	$80.20	$78.70	$79.63	$79.63	13,895,740
2024-05-29	$78.76	$79.36	$78.23	$79.06	$79.06	18,448,528
2024-05-28	$80.80	$81.72	$80.04	$80.58	$80.58	15,211,752
2024-05-24	$80.50	$82.56	$79.73	$81.26	$81.26	41,456,371
2024-05-23	$81.43	$82.94	$80.05	$80.80	$80.80	23,930,255
2024-05-22	$84.61	$85.13	$82.68	$82.68	$82.68	19,717,820
2024-05-21	$86.52	$87.17	$85.32	$86.13	$86.13	16,512,390
2024-05-20	$87.47	$89.24	$86.95	$88.28	$88.28	16,737,222
2024-05-17	$87.60	$90.46	$86.83	$88.54	$88.54	35,152,879
2024-05-16	$81.96	$87.49	$81.65	$86.70	$86.70	46,539,002
2024-05-15	$80.39	$81.13	$79.78	$80.99	$80.99	17,803,260
2024-05-14	$79.65	$80.51	$77.72	$79.51	$79.51	44,687,713
2024-05-13	$82.71	$85.00	$82.60	$84.60	$84.60	32,010,693
2024-05-10	$80.08	$80.52	$79.77	$80.04	$80.04	10,819,572
2024-05-09	$79.50	$79.92	$78.71	$79.46	$79.46	9,627,274
2024-05-08	$77.92	$78.99	$77.81	$78.46	$78.46	11,327,088
2024-05-07	$79.93	$79.93	$78.82	$79.37	$79.37	14,589,103
2024-05-06	$81.76	$82.22	$80.50	$81.55	$81.55	11,826,084
2024-05-03	$81.27	$81.37	$79.70	$81.33	$81.33	19,355,807
2024-05-02	$77.59	$81.42	$77.16	$80.33	$80.33	36,663,857
2024-05-01	$74.99	$76.25	$74.87	$75.51	$75.51	10,568,660
2024-04-30	$75.89	$76.29	$74.48	$74.85	$74.85	12,855,978
2024-04-29	$75.65	$76.53	$75.22	$76.41	$76.41	13,226,204
2024-04-26	$76.19	$76.93	$75.06	$75.55	$75.55	14,216,073
2024-04-25	$73.81	$75.20	$73.81	$75.11	$75.11	11,921,914
2024-04-24	$73.74	$74.70	$73.50	$74.63	$74.63	16,375,157
2024-04-23	$71.08	$72.80	$70.99	$72.51	$72.51	15,268,166
2024-04-22	$69.70	$70.90	$69.12	$70.68	$70.68	14,888,724
2024-04-19	$68.42	$69.15	$68.36	$69.07	$69.07	13,084,098
2024-04-18	$69.09	$69.63	$68.80	$68.88	$68.88	9,491,021
2024-04-17	$69.71	$70.01	$68.73	$68.82	$68.82	12,760,587
2024-04-16	$70.02	$70.31	$69.29	$69.61	$69.61	17,478,883
2024-04-15	$71.73	$72.05	$70.17	$70.62	$70.62	15,903,893
2024-04-12	$72.94	$72.98	$71.29	$71.29	$71.29	18,096,797
2024-04-11	$75.22	$75.43	$74.37	$74.85	$74.85	14,986,818
2024-04-10	$74.45	$75.17	$73.74	$74.59	$74.59	20,572,164
2024-04-09	$72.37	$73.24	$72.31	$72.99	$72.99	13,795,525
2024-04-08	$71.96	$72.39	$71.56	$71.71	$71.71	10,420,435
2024-04-05	$71.68	$72.03	$71.41	$71.66	$71.66	10,763,002
2024-04-04	$72.98	$73.23	$71.90	$71.95	$71.95	10,931,130
2024-04-03	$72.42	$72.87	$72.11	$72.44	$72.44	10,975,413
2024-04-02	$72.57	$73.14	$72.51	$72.88	$72.88	15,142,198
2024-04-01	$73.24	$73.58	$72.81	$73.37	$73.37	14,173,803
2024-03-28	$72.08	$72.59	$72.06	$72.36	$72.36	14,073,414
2024-03-27	$70.89	$71.69	$70.58	$71.59	$71.59	13,281,277
2024-03-26	$71.84	$71.87	$71.09	$71.48	$71.48	10,881,917
2024-03-25	$71.94	$72.49	$71.36	$71.46	$71.46	12,422,139
2024-03-22	$72.48	$72.62	$72.04	$72.13	$72.13	12,771,525
2024-03-21	$74.30	$74.74	$73.77	$73.83	$73.83	11,860,655
2024-03-20	$73.55	$74.33	$73.30	$74.18	$74.18	11,123,241
2024-03-19	$73.08	$73.74	$72.85	$73.42	$73.42	8,164,247
2024-03-18	$73.42	$74.02	$73.33	$73.52	$73.52	8,542,538
2024-03-15	$73.58	$74.13	$73.39	$73.42	$73.42	10,233,671
2024-03-14	$75.24	$75.39	$73.23	$73.40	$73.40	18,073,723
2024-03-13	$75.94	$77.45	$75.94	$76.39	$76.39	14,529,115
2024-03-12	$75.87	$76.48	$75.22	$76.06	$76.06	13,070,023
2024-03-11	$74.63	$76.06	$74.55	$74.86	$74.86	13,278,638
2024-03-08	$72.81	$73.76	$72.76	$73.55	$73.55	16,430,409
2024-03-07	$72.60	$72.76	$71.76	$72.54	$72.54	12,374,675
2024-03-06	$74.20	$74.72	$73.61	$73.71	$73.71	19,785,292
2024-03-05	$71.25	$72.71	$71.04	$72.07	$72.07	15,804,478
2024-03-04	$73.73	$73.73	$71.70	$72.00	$72.00	19,550,071
2024-03-01	$74.48	$75.09	$74.37	$74.62	$74.62	11,980,147
2024-02-29	$74.68	$75.04	$73.80	$74.03	$74.03	12,549,172
2024-02-28	$76.02	$76.18	$74.45	$74.59	$74.59	16,905,340
2024-02-27	$77.53	$78.05	$77.25	$77.68	$77.68	14,490,200
2024-02-26	$75.62	$76.57	$75.34	$76.51	$76.51	13,973,149
2024-02-23	$76.48	$76.94	$75.15	$75.96	$75.96	12,301,721
2024-02-22	$75.10	$76.38	$75.00	$76.12	$76.12	14,836,613
2024-02-21	$74.48	$76.39	$74.07	$75.58	$75.58	23,533,800
2024-02-20	$73.46	$73.67	$72.18	$73.14	$73.14	14,353,321
2024-02-16	$74.86	$75.37	$73.90	$73.91	$73.91	16,393,336
2024-02-15	$73.22	$74.14	$73.08	$73.82	$73.82	12,078,127
2024-02-14	$72.31	$73.41	$72.23	$73.39	$73.39	12,817,470
2024-02-13	$71.96	$73.03	$71.42	$71.60	$71.60	13,560,582
2024-02-12	$72.31	$74.13	$72.31	$73.14	$73.14	18,151,149
2024-02-09	$70.80	$72.09	$70.00	$72.02	$72.02	18,998,382
2024-02-08	$71.89	$73.20	$70.65	$70.78	$70.78	33,070,577
2024-02-07	$74.56	$76.17	$73.15	$73.64	$73.64	53,766,279
2024-02-06	$77.05	$78.34	$75.73	$78.23	$78.23	39,361,024
2024-02-05	$72.17	$75.15	$71.86	$74.63	$74.63	27,721,028
2024-02-02	$72.13	$72.23	$71.05	$71.85	$71.85	18,824,232
2024-02-01	$73.16	$73.47	$72.12	$72.46	$72.46	14,445,829
2024-01-31	$71.50	$72.94	$71.50	$72.17	$72.17	15,743,608
2024-01-30	$72.46	$73.07	$72.09	$72.32	$72.32	17,089,647
2024-01-29	$74.67	$74.81	$72.83	$73.58	$73.58	17,537,439
2024-01-26	$73.10	$74.72	$72.92	$74.01	$74.01	19,418,234
2024-01-25	$75.19	$75.50	$73.56	$73.85	$73.85	23,268,568
2024-01-24	$75.29	$75.62	$74.22	$75.20	$75.20	35,948,619
2024-01-23	$72.76	$74.50	$72.55	$74.02	$74.02	53,017,674
2024-01-22	$67.28	$68.74	$66.63	$68.63	$68.63	27,294,183
2024-01-19	$67.20	$69.91	$66.92	$69.42	$69.42	34,547,701
2024-01-18	$68.60	$69.08	$68.00	$68.05	$68.05	19,306,968
2024-01-17	$67.72	$69.00	$67.26	$68.93	$68.93	22,684,440
2024-01-16	$70.13	$70.53	$69.30	$69.46	$69.46	27,606,901
2024-01-12	$72.59	$73.43	$71.81	$71.84	$71.84	16,147,285
2024-01-11	$72.55	$73.13	$71.53	$72.38	$72.38	18,095,272
2024-01-10	$71.38	$71.78	$71.05	$71.41	$71.41	19,540,004
2024-01-09	$71.25	$72.12	$70.96	$72.02	$72.02	21,451,778
2024-01-08	$71.25	$73.06	$70.92	$72.88	$72.88	21,999,986
2024-01-05	$74.00	$74.00	$72.86	$73.01	$73.01	21,474,709
2024-01-04	$75.56	$75.73	$74.44	$74.66	$74.66	18,454,887
2024-01-03	$74.33	$76.69	$74.07	$76.59	$76.59	24,444,642
2024-01-02	$76.05	$76.08	$74.51	$74.76	$74.76	21,739,596
2023-12-29	$77.06	$77.64	$76.82	$77.51	$77.51	14,094,635
2023-12-28	$77.23	$77.79	$76.98	$77.24	$77.24	18,937,893
2023-12-27	$76.28	$76.45	$75.41	$76.11	$76.11	14,693,227
2023-12-26	$76.16	$76.97	$75.73	$75.85	$75.85	13,121,280
2023-12-22	$74.50	$75.68	$74.44	$75.28	$75.28	20,004,348
2023-12-21	$74.86	$76.29	$74.35	$76.26	$76.26	20,812,090
2023-12-20	$74.58	$75.30	$73.33	$73.35	$73.35	27,540,228
2023-12-19	$74.40	$76.01	$74.22	$75.39	$74.38	20,757,565
2023-12-18	$74.05	$74.23	$73.21	$73.84	$72.85	17,233,510
2023-12-15	$74.00	$75.55	$73.32	$74.51	$73.51	31,327,519
2023-12-14	$71.47	$73.24	$71.42	$72.51	$71.53	25,199,289
2023-12-13	$70.91	$71.48	$70.12	$71.46	$70.50	21,721,644
2023-12-12	$71.38	$71.96	$70.93	$71.39	$70.43	14,725,908
2023-12-11	$70.49	$71.61	$70.08	$71.37	$70.41	19,719,315
2023-12-08	$72.02	$72.44	$71.83	$72.14	$72.14	16,914,758
2023-12-07	$71.55	$72.37	$71.44	$72.33	$72.33	18,966,685
2023-12-06	$72.36	$72.95	$71.49	$71.49	$71.49	29,654,783
2023-12-05	$72.04	$72.70	$71.92	$72.38	$72.38	19,128,982
2023-12-04	$72.67	$73.58	$72.48	$73.03	$73.03	21,074,948
2023-12-01	$73.12	$74.14	$72.12	$73.99	$73.99	27,998,595
2023-11-30	$74.70	$74.94	$74.01	$74.88	$74.88	17,884,211
2023-11-29	$75.00	$75.46	$74.43	$74.67	$74.67	30,783,936
2023-11-28	$76.56	$76.84	$75.26	$76.74	$76.74	23,682,173
2023-11-27	$77.56	$79.25	$77.09	$77.53	$77.53	18,248,172
2023-11-24	$78.27	$79.07	$78.21	$78.49	$78.49	12,251,659
2023-11-22	$79.28	$79.71	$78.13	$78.96	$78.96	18,982,123
2023-11-21	$77.85	$79.28	$77.60	$78.94	$78.94	20,525,451
2023-11-20	$76.91	$78.75	$76.56	$78.46	$78.46	28,945,444
2023-11-17	$77.02	$78.47	$76.75	$77.60	$77.60	35,580,411
2023-11-16	$79.52	$80.77	$78.23	$79.11	$79.11	63,008,526
2023-11-15	$86.96	$87.83	$85.89	$87.07	$87.07	28,991,019
2023-11-14	$82.76	$84.54	$82.32	$83.87	$83.87	20,897,615
2023-11-13	$82.75	$83.32	$82.08	$82.26	$82.26	11,236,852
2023-11-10	$82.41	$82.87	$81.66	$82.75	$82.75	9,797,571
2023-11-09	$84.58	$84.69	$82.48	$82.73	$82.73	10,885,073
2023-11-08	$84.62	$85.73	$84.48	$84.80	$84.80	8,154,582
2023-11-07	$84.86	$85.66	$84.11	$85.41	$85.41	8,829,376
2023-11-06	$86.55	$86.72	$85.23	$85.36	$85.36	9,786,396
2023-11-03	$84.94	$86.08	$84.50	$85.31	$85.31	15,148,303
2023-11-02	$83.65	$83.98	$83.03	$83.41	$83.41	9,446,381
2023-11-01	$81.71	$82.49	$81.21	$82.48	$82.48	8,886,165
2023-10-31	$81.94	$82.54	$80.88	$82.54	$82.54	12,094,312
2023-10-30	$83.63	$84.24	$83.01	$83.14	$83.14	8,980,455
2023-10-27	$83.87	$84.12	$82.48	$82.82	$82.82	10,795,598
2023-10-26	$81.27	$83.09	$81.20	$82.51	$82.51	13,010,368
2023-10-25	$81.30	$82.00	$80.78	$81.03	$81.03	11,390,178
2023-10-24	$80.45	$83.32	$80.44	$82.87	$82.87	17,925,847
2023-10-23	$79.42	$80.93	$79.02	$80.51	$80.51	12,715,187
2023-10-20	$80.23	$80.86	$79.78	$79.94	$79.94	14,224,371
2023-10-19	$81.48	$82.40	$81.12	$81.61	$81.61	12,624,124
2023-10-18	$82.96	$83.73	$82.76	$83.01	$83.01	9,321,627
2023-10-17	$82.75	$84.36	$82.56	$83.91	$83.91	8,270,035
2023-10-16	$83.70	$84.97	$82.63	$84.31	$84.31	10,075,338
2023-10-13	$84.06	$85.49	$83.75	$84.02	$84.02	10,333,073
2023-10-12	$87.58	$87.67	$84.20	$84.51	$84.51	16,158,058
2023-10-11	$88.01	$88.80	$87.15	$87.78	$87.78	11,111,515
2023-10-10	$85.67	$87.74	$85.57	$87.17	$87.17	13,557,779
2023-10-09	$83.91	$85.21	$83.57	$84.85	$84.85	10,437,291
2023-10-06	$84.25	$86.52	$84.00	$86.06	$86.06	13,423,653
2023-10-05	$83.52	$83.71	$82.45	$83.67	$83.67	10,334,535
2023-10-04	$84.28	$84.54	$83.65	$84.08	$84.08	8,904,691
2023-10-03	$84.50	$85.00	$83.95	$84.54	$84.54	11,448,823
2023-10-02	$86.75	$87.11	$85.89	$86.53	$86.53	8,209,831
2023-09-29	$87.29	$87.95	$86.61	$86.74	$86.74	9,654,824
2023-09-28	$84.89	$85.89	$84.31	$85.54	$85.54	10,093,639
2023-09-27	$86.38	$86.55	$85.30	$86.19	$86.19	7,233,891
2023-09-26	$86.46	$87.07	$85.70	$85.91	$85.91	9,666,610
2023-09-25	$85.88	$87.27	$85.77	$87.22	$87.22	9,897,193
2023-09-22	$87.37	$88.88	$87.11	$88.30	$88.30	22,261,742
2023-09-21	$83.86	$84.78	$83.76	$84.11	$84.11	10,638,859
2023-09-20	$86.97	$87.50	$85.65	$85.74	$85.74	9,228,231
2023-09-19	$86.12	$87.88	$86.08	$87.11	$87.11	9,210,530
2023-09-18	$86.15	$87.17	$85.40	$87.02	$87.02	9,291,628
2023-09-15	$87.77	$88.22	$86.82	$87.07	$87.07	10,147,651
2023-09-14	$88.55	$88.60	$87.44	$88.00	$88.00	8,643,075
2023-09-13	$87.94	$88.29	$87.38	$87.64	$87.64	10,457,824
2023-09-12	$88.19	$89.96	$88.18	$88.30	$88.30	10,262,471
2023-09-11	$89.73	$90.35	$87.71	$88.71	$88.71	15,773,514
2023-09-08	$89.60	$90.30	$88.73	$90.05	$90.05	10,343,582
2023-09-07	$91.64	$91.76	$88.96	$89.97	$89.97	18,667,208
2023-09-06	$94.15	$95.80	$94.13	$94.45	$94.45	10,123,603
2023-09-05	$94.53	$95.39	$94.07	$94.65	$94.65	10,097,585
2023-09-01	$94.55	$96.68	$94.52	$95.01	$95.01	17,470,363
2023-08-31	$92.98	$93.36	$92.16	$92.90	$92.90	13,332,433
2023-08-30	$92.55	$94.25	$92.47	$93.65	$93.65	13,779,899
2023-08-29	$93.45	$94.10	$92.34	$94.03	$94.03	16,087,245
2023-08-28	$91.50	$92.77	$91.29	$92.24	$92.24	14,613,754
2023-08-25	$89.25	$90.04	$88.27	$89.82	$89.82	11,382,199
2023-08-24	$90.49	$90.92	$89.04	$89.11	$89.11	10,684,541
2023-08-23	$88.37	$90.59	$88.31	$89.84	$89.84	12,185,729
2023-08-22	$89.28	$89.49	$87.86	$88.08	$88.08	11,611,582
2023-08-21	$87.60	$88.82	$87.22	$88.57	$88.57	14,167,291
2023-08-18	$87.78	$88.36	$86.86	$88.03	$88.03	20,424,821
2023-08-17	$91.94	$91.95	$90.26	$90.65	$90.65	15,732,323
2023-08-16	$89.63	$90.50	$88.29	$89.12	$89.12	23,292,415
2023-08-15	$93.00	$93.01	$90.74	$91.59	$91.59	14,756,289
2023-08-14	$94.24	$94.45	$92.53	$93.46	$93.46	17,580,971
2023-08-11	$97.34	$97.65	$94.34	$95.72	$95.72	25,222,754
2023-08-10	$98.31	$101.84	$97.12	$99.21	$99.21	53,193,104
2023-08-09	$96.03	$96.30	$94.08	$94.85	$94.85	18,640,070
2023-08-08	$93.51	$94.48	$92.92	$94.22	$94.22	13,504,738
2023-08-07	$97.78	$97.80	$95.03	$96.56	$96.56	13,893,855
2023-08-04	$97.74	$98.49	$96.69	$96.90	$96.90	13,477,295
2023-08-03	$96.71	$98.49	$96.58	$97.58	$97.58	15,462,655
2023-08-02	$97.72	$97.74	$94.56	$95.07	$95.07	19,452,332
2023-08-01	$99.87	$101.16	$99.30	$100.10	$100.10	14,418,435
2023-07-31	$99.79	$102.50	$99.72	$102.16	$102.16	17,726,466
2023-07-28	$98.07	$101.22	$97.96	$100.55	$100.55	31,956,520
2023-07-27	$97.75	$97.99	$95.16	$95.44	$95.44	18,685,523
2023-07-26	$94.95	$97.55	$94.84	$97.14	$97.14	15,833,421
2023-07-25	$98.17	$98.49	$94.61	$94.98	$94.98	25,827,317
2023-07-24	$92.07	$97.47	$91.30	$96.35	$96.35	33,376,076
2023-07-21	$92.89	$93.23	$91.54	$92.17	$92.17	13,899,064
2023-07-20	$91.69	$93.12	$91.35	$91.90	$91.90	14,752,965
2023-07-19	$93.57	$94.71	$92.09	$92.09	$92.09	17,228,055
2023-07-18	$91.54	$92.21	$90.15	$91.20	$91.20	20,249,720
2023-07-17	$92.25	$93.55	$91.04	$93.41	$93.41	17,317,289
2023-07-14	$95.22	$96.09	$94.24	$94.56	$94.56	18,897,112
2023-07-13	$95.03	$97.01	$94.60	$96.61	$96.61	24,021,402
2023-07-12	$94.11	$95.03	$92.55	$94.00	$94.00	24,161,384
2023-07-11	$91.02	$92.32	$89.01	$91.79	$91.79	20,768,841
2023-07-10	$90.05	$92.04	$89.60	$90.56	$90.56	25,401,783
2023-07-07	$86.76	$91.57	$86.63	$90.55	$90.55	45,903,236
2023-07-06	$83.12	$83.95	$82.64	$83.84	$83.84	12,943,666
2023-07-05	$83.98	$84.69	$82.82	$84.30	$84.30	11,203,853
2023-07-03	$84.87	$85.64	$84.00	$84.07	$84.07	11,514,390
2023-06-30	$83.23	$84.23	$83.01	$83.35	$83.35	12,174,290
2023-06-29	$83.39	$83.99	$83.00	$83.55	$83.55	13,362,547
2023-06-28	$85.75	$85.75	$84.38	$84.59	$84.59	14,113,822
2023-06-27	$86.82	$87.62	$86.72	$87.13	$87.13	13,994,520
2023-06-26	$85.32	$86.71	$85.21	$85.47	$85.47	10,808,685
2023-06-23	$85.81	$85.94	$84.37	$84.92	$84.92	14,907,127
2023-06-22	$86.78	$87.32	$85.32	$86.89	$86.89	10,216,878
2023-06-21	$87.38	$89.16	$86.62	$86.77	$86.77	15,159,909
2023-06-20	$89.83	$90.20	$87.32	$87.93	$87.93	23,382,865
2023-06-16	$94.00	$94.29	$91.52	$92.10	$92.10	25,087,713
2023-06-15	$91.46	$92.77	$90.60	$92.20	$92.20	26,464,160
2023-06-14	$87.97	$90.12	$87.71	$89.36	$89.36	21,519,342
2023-06-13	$87.96	$89.22	$87.25	$87.51	$87.51	16,814,142
2023-06-12	$86.01	$87.29	$85.63	$85.86	$85.86	11,575,889
2023-06-09	$86.06	$86.84	$85.07	$85.50	$85.50	12,903,414
2023-06-08	$85.17	$86.95	$85.17	$86.14	$86.14	11,280,953
2023-06-07	$85.72	$86.95	$85.09	$85.28	$85.28	12,886,683
2023-06-06	$83.50	$87.06	$83.37	$86.70	$86.70	18,451,961
2023-06-05	$83.99	$84.57	$83.24	$84.40	$84.40	8,204,016
2023-06-02	$85.08	$86.03	$84.14	$84.27	$84.27	17,616,090
2023-06-01	$79.35	$84.00	$79.35	$83.00	$83.00	23,217,608
2023-05-31	$79.58	$79.67	$77.77	$79.55	$79.55	16,140,198
2023-05-30	$80.12	$80.70	$78.17	$78.67	$78.67	21,209,566
2023-05-26	$79.90	$81.57	$78.40	$80.97	$80.97	16,419,963
2023-05-25	$80.59	$80.71	$78.12	$78.78	$78.78	21,811,561
2023-05-24	$82.17	$82.60	$80.88	$81.21	$81.21	17,045,795
2023-05-23	$84.16	$84.98	$82.70	$82.88	$82.88	19,917,788
2023-05-22	$85.67	$87.48	$85.65	$86.10	$86.10	16,951,329
2023-05-19	$83.85	$85.20	$83.48	$83.98	$83.98	21,571,832
2023-05-18	$90.81	$91.00	$85.00	$85.77	$85.77	60,258,607
2023-05-17	$88.46	$91.43	$88.01	$90.68	$90.68	27,670,688
2023-05-16	$87.11	$89.37	$87.06	$88.76	$88.76	18,177,862
2023-05-15	$87.13	$88.40	$85.83	$88.34	$88.34	23,691,178
2023-05-12	$86.71	$86.71	$84.76	$85.34	$85.34	19,042,794
2023-05-11	$85.43	$88.48	$84.82	$87.89	$87.89	28,104,158
2023-05-10	$82.14	$84.50	$81.77	$82.95	$82.95	16,868,062
2023-05-09	$80.55	$82.66	$80.15	$82.22	$82.22	13,457,351
2023-05-08	$83.63	$83.70	$82.34	$83.31	$83.31	17,392,861
2023-05-05	$82.75	$83.38	$82.03	$83.22	$83.22	17,527,620
2023-05-04	$82.39	$83.13	$81.80	$82.49	$82.49	23,773,830
2023-05-03	$81.31	$82.00	$80.49	$81.48	$81.48	17,759,399
2023-05-02	$83.15	$83.28	$80.65	$81.53	$81.53	20,689,482
2023-05-01	$84.15	$85.28	$83.77	$84.16	$84.16	12,909,246
2023-04-28	$84.18	$85.08	$83.87	$84.69	$84.69	18,109,260
2023-04-27	$83.07	$84.64	$82.64	$84.47	$84.47	24,506,825
2023-04-26	$85.04	$85.22	$82.76	$82.82	$82.82	22,104,455
2023-04-25	$85.32	$85.70	$82.21	$82.92	$82.92	36,441,347
2023-04-24	$88.40	$88.48	$86.04	$86.89	$86.89	22,757,093
2023-04-21	$89.96	$90.19	$88.30	$89.13	$89.13	23,097,341
2023-04-20	$93.35	$93.79	$90.05	$90.74	$90.74	25,533,867
2023-04-19	$94.60	$94.82	$92.95	$93.49	$93.49	18,985,229
2023-04-18	$99.02	$99.17	$95.18	$95.49	$95.49	20,672,320
2023-04-17	$96.74	$97.23	$95.49	$96.42	$96.42	14,200,230
2023-04-14	$95.63	$96.12	$93.84	$94.55	$94.55	14,098,698
2023-04-13	$95.88	$97.19	$95.10	$96.17	$96.17	23,220,373
2023-04-12	$97.82	$98.89	$93.58	$93.84	$93.84	35,515,995
2023-04-11	$102.46	$102.54	$99.20	$99.76	$99.76	19,017,682
2023-04-10	$100.62	$102.83	$100.59	$101.54	$101.54	16,308,327
2023-04-06	$98.53	$103.24	$98.27	$102.74	$102.74	26,849,216
2023-04-05	$99.24	$100.45	$97.66	$98.55	$98.55	20,117,745
2023-04-04	$98.94	$101.47	$97.26	$100.72	$100.72	26,868,408
2023-04-03	$100.89	$101.75	$97.61	$98.39	$98.39	26,888,141
2023-03-31	$102.86	$103.60	$101.13	$102.18	$102.18	28,382,576
2023-03-30	$101.34	$105.05	$100.50	$103.38	$103.38	57,780,699
2023-03-29	$97.59	$101.33	$96.28	$99.92	$99.92	53,411,118
2023-03-28	$95.35	$99.51	$92.06	$98.40	$98.40	118,875,179
2023-03-27	$87.13	$88.22	$85.50	$86.12	$86.12	18,258,302
2023-03-24	$85.87	$88.11	$85.63	$86.90	$86.90	20,349,646
2023-03-23	$87.68	$88.38	$85.26	$86.52	$86.52	26,861,427
2023-03-22	$84.84	$85.39	$83.51	$83.65	$83.65	21,204,671
2023-03-21	$82.46	$84.09	$82.00	$83.70	$83.70	16,529,397
2023-03-20	$80.15	$81.90	$79.48	$81.00	$81.00	19,536,496
2023-03-17	$84.00	$84.16	$80.62	$81.67	$81.67	23,711,136
2023-03-16	$81.46	$82.48	$80.66	$82.22	$82.22	22,922,965
2023-03-15	$81.55	$82.54	$80.15	$81.51	$81.51	21,025,307
2023-03-14	$82.86	$83.91	$82.16	$83.85	$83.85	20,126,118
2023-03-13	$83.01	$83.76	$81.97	$82.90	$82.90	17,848,336
2023-03-10	$82.64	$84.52	$82.33	$82.96	$82.96	18,123,069
2023-03-09	$85.12	$85.69	$82.88	$83.37	$83.37	24,327,736
2023-03-08	$87.39	$87.77	$86.45	$86.95	$86.95	14,721,537
2023-03-07	$89.52	$90.05	$88.20	$88.73	$88.73	14,514,657
2023-03-06	$89.59	$91.30	$88.03	$89.62	$89.62	16,983,867
2023-03-03	$90.11	$90.46	$88.40	$89.70	$89.70	25,834,349
2023-03-02	$88.96	$90.92	$87.97	$89.75	$89.75	25,691,768
2023-03-01	$92.92	$92.92	$89.73	$89.95	$89.95	35,434,898
2023-02-28	$88.46	$89.34	$87.27	$87.79	$87.79	24,597,162
2023-02-27	$90.85	$91.24	$88.90	$89.25	$89.25	25,839,998
2023-02-24	$90.07	$91.68	$88.03	$89.00	$89.00	36,174,519
2023-02-23	$100.10	$100.47	$92.13	$94.16	$94.16	40,482,949
2023-02-22	$95.58	$95.89	$93.55	$94.78	$94.78	24,484,024
2023-02-21	$96.50	$97.63	$94.70	$95.10	$95.10	27,172,733
2023-02-17	$101.00	$101.09	$99.25	$100.01	$100.01	18,121,644
2023-02-16	$102.71	$104.52	$102.03	$103.11	$103.11	21,747,094
2023-02-15	$102.39	$103.44	$102.00	$103.08	$103.08	18,910,236
2023-02-14	$103.55	$104.48	$101.85	$104.22	$104.22	12,978,395
2023-02-13	$105.99	$106.35	$104.15	$104.79	$104.79	17,577,825
2023-02-10	$105.80	$106.64	$102.79	$103.65	$103.65	18,776,035
2023-02-09	$108.50	$109.81	$107.75	$108.46	$108.46	16,281,295
2023-02-08	$107.10	$107.14	$103.55	$105.11	$105.11	14,329,488
2023-02-07	$106.84	$107.35	$103.72	$105.50	$105.50	16,861,658
2023-02-06	$103.82	$106.28	$103.22	$105.45	$105.45	15,337,475
2023-02-03	$108.05	$109.53	$105.81	$106.33	$106.33	15,982,156
2023-02-02	$112.50	$112.53	$107.81	$109.74	$109.74	23,396,932
2023-02-01	$111.86	$113.95	$110.15	$112.82	$112.82	16,622,999
2023-01-31	$109.42	$112.08	$108.81	$110.20	$110.20	15,329,975
2023-01-30	$111.69	$113.15	$109.78	$111.20	$111.20	21,918,217
2023-01-27	$119.69	$119.71	$116.81	$118.38	$118.38	18,027,374
2023-01-26	$121.00	$121.30	$118.76	$120.57	$120.57	11,170,977
2023-01-25	$118.51	$120.32	$117.50	$120.25	$120.25	9,704,954
2023-01-24	$115.00	$120.00	$115.00	$119.44	$119.44	7,807,114
2023-01-23	$120.00	$120.30	$118.14	$119.53	$119.53	13,590,219
2023-01-20	$118.30	$120.06	$117.80	$119.86	$119.86	18,342,688
2023-01-19	$114.02	$117.00	$113.97	$116.58	$116.58	18,489,927
2023-01-18	$116.75	$116.75	$113.04	$113.22	$113.22	15,347,918
2023-01-17	$115.52	$117.01	$114.34	$115.19	$115.19	16,945,555
2023-01-13	$114.52	$117.98	$114.09	$117.01	$117.01	25,615,105
2023-01-12	$113.66	$113.79	$111.45	$113.15	$113.15	16,590,604
2023-01-11	$114.60	$115.21	$112.31	$115.02	$115.02	22,804,411
2023-01-10	$112.97	$115.48	$111.21	$114.88	$114.88	33,478,575
2023-01-09	$111.99	$113.11	$108.12	$110.83	$110.83	42,085,274
2023-01-06	$104.11	$108.00	$102.46	$107.40	$107.40	21,072,355
2023-01-05	$101.40	$105.70	$100.64	$104.58	$104.58	30,400,384
2023-01-04	$98.85	$104.52	$96.97	$103.92	$103.92	53,291,751
2023-01-03	$91.11	$94.45	$90.75	$91.98	$91.98	27,891,043
2022-12-30	$87.45	$89.41	$87.41	$88.09	$88.09	11,926,714
2022-12-29	$87.63	$89.52	$87.06	$89.13	$89.13	12,535,405
2022-12-28	$88.98	$90.15	$86.46	$87.20	$87.20	16,268,785
2022-12-27	$86.55	$90.69	$86.21	$89.86	$89.86	22,220,351
2022-12-23	$87.85	$88.65	$85.52	$85.65	$85.65	17,949,298
2022-12-22	$89.08	$89.69	$86.67	$87.97	$87.97	16,004,787
2022-12-21	$86.01	$88.39	$85.46	$87.81	$87.81	18,212,852
2022-12-20	$85.04	$87.20	$85.04	$85.92	$85.92	15,315,427
2022-12-19	$89.75	$89.78	$86.50	$87.16	$87.16	20,737,008
2022-12-16	$88.80	$90.57	$86.61	$86.79	$86.79	25,084,555
2022-12-15	$93.09	$94.08	$86.05	$86.21	$86.21	30,419,400
2022-12-14	$91.06	$91.27	$89.50	$90.91	$90.91	15,575,486
2022-12-13	$93.45	$94.98	$90.30	$91.41	$91.41	21,150,557
2022-12-12	$90.09	$90.89	$87.75	$89.41	$89.41	15,190,207
2022-12-09	$93.27	$93.75	$91.23	$91.34	$91.34	15,452,118
2022-12-08	$91.97	$94.34	$91.08	$94.17	$94.17	29,241,462
2022-12-07	$87.06	$89.26	$86.62	$88.33	$88.33	19,507,404
2022-12-06	$91.88	$92.57	$89.20	$91.45	$91.45	26,675,734
2022-12-05	$92.90	$92.90	$89.63	$90.52	$90.52	30,929,815
2022-12-02	$86.05	$91.85	$86.05	$90.06	$90.06	35,042,629
2022-12-01	$84.35	$87.60	$84.26	$85.94	$85.94	20,243,018
2022-11-30	$82.74	$89.63	$82.25	$87.56	$87.56	60,169,613
2022-11-29	$80.24	$80.89	$79.45	$79.86	$79.86	24,178,076
2022-11-28	$74.74	$77.42	$74.68	$75.88	$75.88	19,119,393
2022-11-25	$75.50	$76.05	$74.92	$75.50	$75.50	13,036,881
2022-11-23	$78.19	$78.85	$76.85	$78.50	$78.50	19,032,677
2022-11-22	$75.44	$76.80	$74.58	$75.99	$75.99	20,694,114
2022-11-21	$78.69	$79.06	$76.47	$76.93	$76.93	18,880,468
2022-11-18	$82.15	$82.52	$79.86	$80.48	$80.48	29,528,331
2022-11-17	$76.00	$85.68	$75.76	$84.26	$84.26	62,050,577
2022-11-16	$80.32	$80.45	$77.41	$78.16	$78.16	26,637,348
2022-11-15	$78.93	$80.37	$77.81	$79.30	$79.30	53,150,492
2022-11-14	$73.16	$74.00	$71.32	$71.33	$71.33	30,310,714
2022-11-11	$72.32	$72.70	$69.31	$70.77	$70.77	38,723,358
2022-11-10	$68.03	$69.99	$68.00	$69.77	$69.77	28,757,183
2022-11-09	$66.43	$66.78	$64.80	$64.84	$64.84	22,099,340
2022-11-08	$67.62	$68.92	$66.27	$68.13	$68.13	23,870,184
2022-11-07	$71.30	$71.88	$68.67	$69.71	$69.71	26,087,638
2022-11-04	$71.17	$71.64	$67.45	$69.81	$69.81	50,595,584
2022-11-03	$63.42	$66.88	$63.40	$65.21	$65.21	23,360,518
2022-11-02	$66.48	$67.67	$64.33	$64.70	$64.70	28,298,088
2022-11-01	$68.01	$68.45	$65.64	$65.86	$65.86	27,256,999
2022-10-31	$63.49	$64.85	$63.22	$63.58	$63.58	20,645,269
2022-10-28	$63.20	$64.15	$61.82	$63.74	$63.74	28,638,002
2022-10-27	$65.44	$67.88	$65.42	$65.84	$65.84	25,812,645
2022-10-26	$63.36	$69.80	$62.92	$68.51	$68.51	53,063,309
2022-10-25	$65.08	$66.18	$61.26	$63.22	$63.22	69,302,372
2022-10-24	$63.39	$64.10	$58.01	$63.15	$63.15	101,023,155
2022-10-21	$71.20	$72.79	$69.47	$72.18	$72.18	19,526,824
2022-10-20	$71.60	$74.94	$71.55	$72.02	$72.02	19,173,394
2022-10-19	$73.28	$74.33	$70.52	$71.27	$71.27	22,926,889
2022-10-18	$78.01	$78.64	$75.06	$76.34	$76.34	14,970,556
2022-10-17	$75.15	$77.87	$75.11	$76.77	$76.77	14,487,400
2022-10-14	$76.05	$76.14	$72.78	$73.02	$73.02	13,697,586
2022-10-13	$72.24	$75.78	$71.40	$75.01	$75.01	17,563,437
2022-10-12	$74.90	$76.68	$74.03	$75.73	$75.73	13,247,869
2022-10-11	$77.38	$77.84	$74.14	$75.37	$75.37	18,387,948
2022-10-10	$79.77	$79.79	$77.70	$79.24	$79.24	13,123,323
2022-10-07	$82.35	$83.71	$80.76	$81.24	$81.24	11,581,101
2022-10-06	$84.07	$85.25	$83.52	$84.32	$84.32	11,583,629
2022-10-05	$84.10	$86.29	$83.25	$84.39	$84.39	13,193,991
2022-10-04	$83.00	$85.03	$82.34	$84.11	$84.11	18,251,994
2022-10-03	$79.76	$80.93	$78.05	$80.45	$80.45	13,249,570
2022-09-30	$78.74	$81.78	$78.65	$79.99	$79.99	17,116,869
2022-09-29	$78.05	$79.19	$76.74	$79.06	$79.06	17,913,631
2022-09-28	$76.49	$81.48	$76.28	$80.99	$80.99	20,725,414
2022-09-27	$79.43	$80.41	$77.10	$77.87	$77.87	16,975,106
2022-09-26	$79.94	$80.99	$78.78	$78.91	$78.91	17,880,572
2022-09-23	$79.26	$79.77	$77.60	$78.80	$78.80	20,492,118
2022-09-22	$82.63	$83.28	$80.17	$80.71	$80.71	19,044,572
2022-09-21	$85.12	$85.16	$81.50	$81.60	$81.60	23,847,345
2022-09-20	$87.95	$88.73	$85.01	$85.80	$85.80	19,129,016
2022-09-19	$85.10	$87.77	$85.00	$87.66	$87.66	12,822,134
2022-09-16	$87.70	$88.25	$85.42	$86.43	$86.43	18,751,507
2022-09-15	$88.63	$91.10	$88.20	$88.83	$88.83	12,188,847
2022-09-14	$89.46	$89.78	$88.17	$88.92	$88.92	10,843,634
2022-09-13	$90.76	$92.18	$89.23	$89.47	$89.47	21,149,823
2022-09-12	$92.42	$94.84	$91.81	$94.69	$94.69	15,604,001
2022-09-09	$91.05	$92.90	$90.72	$92.14	$92.14	10,759,201
2022-09-08	$88.56	$90.18	$88.28	$89.52	$89.52	13,291,754
2022-09-07	$88.52	$90.86	$87.76	$90.60	$90.60	12,753,290
2022-09-06	$89.32	$89.47	$87.80	$88.45	$88.45	15,474,524
2022-09-02	$91.77	$93.67	$90.77	$91.80	$91.80	12,378,935
2022-09-01	$92.75	$94.52	$91.67	$93.71	$93.71	11,820,544
2022-08-31	$96.66	$98.62	$94.92	$95.41	$95.41	16,169,039
2022-08-30	$95.86	$96.97	$92.62	$93.84	$93.84	17,865,794
2022-08-29	$98.96	$100.91	$96.48	$96.60	$96.60	18,257,272
2022-08-26	$104.84	$104.85	$97.61	$98.00	$98.00	45,773,441
2022-08-25	$96.06	$101.03	$94.95	$99.89	$99.89	39,170,608
2022-08-24	$87.90	$94.15	$87.55	$92.52	$92.52	22,808,330
2022-08-23	$89.17	$90.18	$86.71	$89.83	$89.83	17,345,880
2022-08-22	$89.57	$90.88	$89.30	$90.03	$90.03	15,545,032
2022-08-19	$90.41	$91.65	$89.18	$89.63	$89.63	12,364,344
2022-08-18	$90.05	$91.93	$88.52	$90.74	$90.74	13,418,564
2022-08-17	$91.87	$92.39	$89.76	$89.77	$89.77	14,491,455
2022-08-16	$92.69	$93.57	$91.40	$92.65	$92.65	12,003,155
2022-08-15	$93.20	$94.63	$92.38	$94.20	$94.20	14,425,111
2022-08-12	$91.51	$94.80	$91.43	$94.77	$94.77	17,846,425
2022-08-11	$94.49	$97.71	$93.63	$94.87	$94.87	17,521,225
2022-08-10	$91.17	$92.95	$88.56	$92.43	$92.43	17,855,365
2022-08-09	$91.19	$93.12	$90.60	$91.19	$91.19	16,744,908
2022-08-08	$91.47	$92.75	$90.34	$90.84	$90.84	16,194,085
2022-08-05	$93.07	$94.17	$90.73	$92.56	$92.56	27,206,134
2022-08-04	$101.07	$103.00	$95.06	$97.43	$97.43	42,517,833
2022-08-03	$92.00	$96.30	$90.92	$95.72	$95.72	23,921,690
2022-08-02	$88.20	$94.87	$88.20	$92.62	$92.62	34,430,523
2022-08-01	$89.19	$90.54	$88.00	$90.34	$90.34	36,050,925
2022-07-29	$94.22	$94.22	$89.11	$89.37	$89.37	59,201,756
2022-07-28	$101.92	$102.68	$95.62	$100.55	$100.55	33,875,401
2022-07-27	$102.20	$102.97	$99.80	$102.78	$102.78	19,366,620
2022-07-26	$104.31	$105.25	$100.81	$101.44	$101.44	28,004,262
2022-07-25	$100.50	$101.27	$98.74	$101.06	$101.06	16,604,302
2022-07-22	$104.31	$104.70	$99.68	$100.61	$100.61	18,819,831
2022-07-21	$104.06	$106.61	$103.68	$105.13	$105.13	17,865,507
2022-07-20	$106.24	$107.16	$102.85	$103.96	$103.96	21,897,868
2022-07-19	$103.97	$104.82	$101.53	$104.75	$104.75	19,842,524
2022-07-18	$105.88	$106.96	$102.95	$103.14	$103.14	20,503,351
2022-07-15	$103.49	$103.64	$97.84	$102.44	$102.44	33,572,295
2022-07-14	$107.80	$108.54	$100.71	$103.76	$103.76	35,314,898
2022-07-13	$106.84	$110.64	$106.75	$109.10	$109.10	16,861,432
2022-07-12	$110.86	$111.00	$107.06	$109.21	$109.21	22,318,512
2022-07-11	$115.46	$115.58	$109.33	$109.57	$109.57	31,296,867
2022-07-08	$122.26	$125.84	$120.70	$120.90	$120.90	27,221,428
2022-07-07	$120.63	$125.00	$120.63	$122.39	$122.39	24,202,036
2022-07-06	$118.93	$120.00	$115.51	$119.12	$119.12	20,222,716
2022-07-05	$114.51	$120.53	$112.14	$120.13	$120.13	21,017,804
2022-07-01	$113.63	$116.63	$112.92	$116.00	$116.00	16,679,403
2022-06-30	$113.77	$114.60	$111.38	$113.68	$113.68	13,836,210
2022-06-29	$115.81	$117.09	$113.71	$116.03	$116.03	13,793,934
2022-06-28	$118.98	$120.93	$116.51	$116.76	$116.76	18,678,983
2022-06-27	$119.97	$121.38	$117.88	$118.73	$118.73	21,724,327
2022-06-24	$115.30	$118.09	$114.30	$117.62	$117.62	27,029,850
2022-06-23	$109.96	$113.09	$108.08	$112.11	$112.11	33,228,155
2022-06-22	$104.23	$107.10	$103.08	$105.15	$105.15	24,264,479
2022-06-21	$105.96	$107.06	$103.87	$106.39	$106.39	33,974,972
2022-06-17	$112.54	$112.75	$101.33	$102.24	$102.24	73,019,300
2022-06-16	$102.79	$104.91	$100.51	$101.45	$101.45	22,357,761
2022-06-15	$106.81	$108.63	$104.38	$108.03	$108.03	24,026,055
2022-06-14	$101.99	$106.08	$100.83	$105.23	$105.23	28,567,494
2022-06-13	$103.61	$104.53	$97.58	$98.52	$98.52	36,396,684
2022-06-10	$113.66	$114.82	$108.24	$109.84	$109.84	49,897,034
2022-06-09	$115.00	$118.22	$109.44	$109.90	$109.90	72,637,209
2022-06-08	$108.26	$121.06	$107.81	$119.62	$119.62	92,336,977
2022-06-07	$99.99	$104.46	$99.42	$104.32	$104.32	35,958,730
2022-06-06	$99.64	$102.42	$97.92	$99.01	$99.01	37,287,194
2022-06-03	$95.15	$96.00	$93.02	$93.21	$93.21	15,855,929
2022-06-02	$93.67	$97.63	$93.40	$97.50	$97.50	23,228,126
2022-06-01	$95.90	$96.93	$91.88	$93.38	$93.38	23,730,920
2022-05-31	$98.33	$99.32	$95.45	$96.05	$96.05	33,790,023
2022-05-27	$92.21	$94.50	$90.37	$93.41	$93.41	26,715,972
2022-05-26	$87.30	$95.09	$86.73	$94.48	$94.48	50,825,030
2022-05-25	$83.72	$84.07	$81.07	$82.31	$82.31	23,093,704
2022-05-24	$84.99	$85.12	$81.54	$82.47	$82.47	15,214,413
2022-05-23	$87.06	$87.42	$84.76	$87.23	$87.23	13,998,246
2022-05-20	$88.70	$90.17	$84.73	$86.79	$86.79	21,020,833
2022-05-19	$86.18	$90.09	$85.74	$87.69	$87.69	20,776,427
2022-05-18	$90.00	$91.64	$87.00	$87.31	$87.31	18,991,274
2022-05-17	$92.75	$94.48	$89.54	$91.99	$91.99	27,330,326
2022-05-16	$87.70	$89.08	$86.34	$86.48	$86.48	19,644,809
2022-05-13	$82.12	$88.36	$82.00	$87.99	$87.99	20,078,383
2022-05-12	$80.68	$83.12	$78.01	$81.09	$81.09	23,833,077
2022-05-11	$85.51	$87.52	$81.47	$81.73	$81.73	24,962,414
2022-05-10	$88.64	$88.64	$83.51	$84.57	$84.57	23,400,882
2022-05-09	$86.96	$88.60	$84.43	$84.84	$84.84	23,338,572
2022-05-06	$93.36	$93.86	$88.71	$90.05	$90.05	18,568,583
2022-05-05	$97.94	$98.47	$94.05	$94.64	$94.64	18,673,098
2022-05-04	$97.72	$101.57	$96.61	$101.41	$101.41	17,612,972
2022-05-03	$100.13	$102.69	$99.43	$100.38	$100.38	15,216,107
2022-05-02	$96.41	$101.32	$95.15	$101.21	$101.21	25,479,548
2022-04-29	$101.53	$103.52	$96.66	$97.09	$97.09	44,933,353
2022-04-28	$88.62	$90.98	$86.94	$90.91	$90.91	17,707,498
2022-04-27	$85.32	$89.41	$84.78	$88.32	$88.32	29,351,561
2022-04-26	$85.87	$86.24	$83.28	$83.99	$83.99	20,965,605
2022-04-25	$82.70	$86.17	$81.80	$85.84	$85.84	24,673,982
2022-04-22	$86.50	$90.68	$86.31	$86.49	$86.49	25,130,266
2022-04-21	$89.55	$90.01	$85.40	$85.99	$85.99	25,639,027
2022-04-20	$93.48	$93.70	$89.27	$89.41	$89.41	20,806,486
2022-04-19	$92.29	$93.95	$90.95	$93.50	$93.50	23,869,961
2022-04-18	$93.77	$95.28	$91.82	$94.71	$94.71	19,159,168
2022-04-14	$97.29	$99.27	$95.31	$95.49	$95.49	20,931,243
2022-04-13	$99.24	$101.35	$98.21	$100.03	$100.03	18,330,407
2022-04-12	$101.18	$102.33	$99.39	$99.75	$99.75	23,953,624
2022-04-11	$101.09	$103.92	$99.16	$101.55	$101.55	23,504,132
2022-04-08	$104.48	$106.47	$103.33	$103.53	$103.53	20,814,870
2022-04-07	$106.68	$107.53	$102.61	$104.27	$104.27	26,814,264
2022-04-06	$109.24	$109.47	$106.12	$107.68	$107.68	23,739,792
2022-04-05	$115.00	$115.00	$110.23	$111.00	$111.00	33,870,245
2022-04-04	$115.70	$118.22	$113.38	$117.50	$117.50	39,118,587
2022-04-01	$117.62	$118.95	$109.75	$110.20	$110.20	55,873,017
2022-03-31	$115.03	$115.09	$108.71	$108.80	$108.80	31,240,219
2022-03-30	$115.54	$120.10	$115.54	$116.58	$116.58	28,381,709
2022-03-29	$118.36	$119.60	$115.74	$116.71	$116.71	28,060,916
2022-03-28	$113.86	$116.23	$111.92	$115.09	$115.09	30,168,019
2022-03-25	$110.53	$113.86	$109.40	$112.99	$112.99	42,131,301
2022-03-24	$112.86	$116.50	$110.82	$115.15	$115.15	55,850,182
2022-03-23	$115.70	$124.11	$112.68	$117.24	$117.24	81,605,666
2022-03-22	$114.01	$118.24	$112.37	$114.99	$114.99	87,365,348
2022-03-21	$102.81	$105.68	$98.70	$103.59	$103.59	58,633,286
2022-03-18	$100.50	$111.74	$99.60	$108.30	$108.30	83,382,322
2022-03-17	$99.14	$101.89	$95.77	$100.37	$100.37	80,663,212
2022-03-16	$92.00	$105.74	$87.12	$104.98	$104.98	159,834,315
2022-03-15	$75.10	$80.14	$73.28	$76.76	$76.76	86,209,274
2022-03-14	$80.70	$82.45	$77.08	$77.76	$77.76	69,992,642
2022-03-11	$93.26	$93.95	$86.68	$86.71	$86.71	39,341,801
2022-03-10	$95.19	$95.70	$90.82	$92.92	$92.92	37,671,156
2022-03-09	$100.26	$100.97	$98.32	$100.93	$100.93	20,853,630
2022-03-08	$99.32	$100.91	$95.57	$97.50	$97.50	23,275,463
2022-03-07	$99.56	$103.36	$98.60	$98.66	$98.66	20,679,440
2022-03-04	$100.29	$104.39	$99.33	$100.60	$100.60	24,591,664
2022-03-03	$106.03	$106.63	$101.07	$102.05	$102.05	21,725,873
2022-03-02	$107.39	$107.39	$103.24	$105.42	$105.42	20,791,836
2022-03-01	$105.85	$111.25	$105.85	$107.09	$107.09	21,218,503
2022-02-28	$105.97	$107.49	$103.64	$105.19	$105.19	23,063,511
2022-02-25	$107.89	$108.55	$104.00	$107.94	$107.94	21,428,377
2022-02-24	$100.07	$108.95	$100.02	$108.93	$108.93	35,294,738
2022-02-23	$115.10	$115.40	$109.60	$109.72	$109.72	24,489,234
2022-02-22	$114.00	$114.85	$112.06	$112.93	$112.93	21,235,109
2022-02-18	$120.88	$120.88	$117.20	$118.99	$118.99	21,201,449
2022-02-17	$125.00	$129.40	$124.06	$124.43	$124.43	15,905,989
2022-02-16	$125.61	$127.58	$124.51	$125.56	$125.56	17,993,287
2022-02-15	$123.77	$126.81	$123.38	$126.24	$126.24	14,634,690
2022-02-14	$120.56	$122.38	$119.37	$121.92	$121.92	13,154,932
2022-02-11	$125.34	$126.72	$121.94	$122.25	$122.25	13,889,857
2022-02-10	$124.11	$128.34	$123.40	$123.98	$123.98	16,116,607
2022-02-09	$123.09	$126.80	$121.94	$126.50	$126.50	18,253,569
2022-02-08	$118.16	$122.24	$116.80	$121.90	$121.90	22,340,508
2022-02-07	$116.10	$116.55	$113.60	$114.82	$114.82	28,589,202
2022-02-04	$121.27	$123.94	$119.66	$122.22	$122.22	13,538,229
2022-02-03	$121.55	$125.27	$120.73	$123.47	$123.47	16,651,454
2022-02-02	$127.63	$127.63	$121.17	$122.88	$122.88	14,050,109
2022-02-01	$124.81	$128.00	$122.97	$127.22	$127.22	15,036,085
2022-01-31	$118.17	$125.87	$117.50	$125.79	$125.79	20,346,454
2022-01-28	$113.25	$115.32	$110.06	$115.23	$115.23	18,892,421
2022-01-27	$113.11	$114.54	$110.27	$111.79	$111.79	21,472,705
2022-01-26	$120.93	$120.93	$112.96	$113.37	$113.37	27,513,215
2022-01-25	$119.91	$122.46	$118.04	$119.14	$119.14	22,224,075
2022-01-24	$119.32	$120.78	$115.32	$120.37	$120.37	28,552,360
2022-01-21	$128.23	$128.96	$122.52	$123.23	$123.23	26,341,433
2022-01-20	$135.77	$136.75	$130.68	$131.03	$131.03	28,966,440
2022-01-19	$128.10	$130.86	$127.13	$127.74	$127.74	14,597,887
2022-01-18	$126.27	$132.13	$124.82	$128.60	$128.60	23,344,307
2022-01-14	$132.81	$134.36	$129.35	$131.57	$131.57	18,614,915
2022-01-13	$135.20	$135.92	$131.30	$131.37	$131.37	19,887,678
2022-01-12	$136.02	$138.70	$135.59	$137.41	$137.41	25,961,080
2022-01-11	$129.21	$134.23	$127.47	$132.19	$132.19	23,073,637
2022-01-10	$131.99	$132.60	$126.23	$128.30	$128.30	23,372,230
2022-01-07	$130.24	$133.88	$128.18	$129.81	$129.81	38,113,003
2022-01-06	$124.26	$128.40	$123.47	$126.63	$126.63	32,045,782
2022-01-05	$118.00	$126.62	$117.70	$121.16	$121.16	36,651,071
2022-01-04	$119.53	$120.87	$115.77	$119.56	$119.56	20,824,000
2022-01-03	$119.38	$121.95	$115.82	$120.38	$120.38	16,789,353
2021-12-31	$121.23	$122.91	$118.59	$118.79	$118.79	24,122,093
2021-12-30	$112.63	$124.30	$112.30	$122.99	$122.99	45,437,131
2021-12-29	$113.80	$114.20	$110.38	$112.09	$112.09	21,100,463
2021-12-28	$116.26	$116.42	$114.47	$114.80	$114.80	17,052,102
2021-12-27	$117.80	$121.80	$116.10	$116.59	$116.59	17,864,372
2021-12-23	$116.80	$119.59	$115.39	$118.66	$118.66	17,563,254
2021-12-22	$117.09	$118.66	$115.15	$117.81	$117.81	24,502,010
2021-12-21	$116.85	$122.98	$116.60	$122.98	$122.98	18,036,275
2021-12-20	$118.50	$118.83	$113.70	$115.00	$115.00	23,970,493
2021-12-17	$119.49	$122.87	$117.81	$122.10	$122.10	19,781,134
2021-12-16	$122.32	$125.69	$118.90	$120.25	$120.25	22,533,387
2021-12-15	$122.63	$123.59	$117.77	$122.47	$122.47	24,893,463
2021-12-14	$120.93	$127.65	$120.30	$126.58	$126.58	17,691,502
2021-12-13	$123.00	$123.25	$119.75	$122.24	$122.24	15,820,490
2021-12-10	$123.22	$125.21	$122.78	$125.06	$125.06	15,008,280
2021-12-09	$124.63	$127.76	$123.21	$123.91	$123.91	23,499,301
2021-12-08	$123.21	$126.97	$121.32	$125.08	$125.08	22,275,034
2021-12-07	$129.30	$129.45	$123.46	$125.54	$125.54	38,542,808
2021-12-06	$113.64	$123.82	$113.43	$123.60	$123.60	43,111,395
2021-12-03	$118.00	$118.19	$108.70	$111.96	$111.96	70,266,474
2021-12-02	$123.02	$125.00	$119.34	$122.00	$122.00	34,478,644
2021-12-01	$128.37	$129.16	$121.90	$122.49	$122.49	29,340,503
2021-11-30	$129.90	$131.32	$126.13	$127.53	$127.53	32,625,445
2021-11-29	$134.25	$134.55	$130.55	$131.61	$131.61	18,648,852
2021-11-26	$132.93	$133.98	$131.22	$133.35	$133.35	14,814,898
2021-11-24	$133.10	$136.76	$131.22	$136.52	$136.52	20,010,443
2021-11-23	$136.03	$136.85	$133.31	$133.66	$133.66	24,102,862
2021-11-22	$139.90	$140.70	$135.21	$136.62	$136.62	26,390,394
2021-11-19	$143.04	$145.06	$140.00	$140.34	$140.34	28,575,742
2021-11-18	$146.91	$148.50	$141.89	$143.60	$143.60	61,571,451
2021-11-17	$168.02	$168.30	$161.14	$161.58	$161.58	18,829,528
2021-11-16	$168.60	$169.94	$166.67	$168.43	$168.43	11,887,505
2021-11-15	$167.22	$168.46	$165.67	$166.54	$166.54	9,655,711
2021-11-12	$165.17	$167.80	$163.40	$166.81	$166.81	12,818,274
2021-11-11	$166.56	$169.63	$166.56	$167.85	$167.85	16,747,451
2021-11-10	$163.68	$166.48	$161.82	$163.97	$163.97	17,216,798
2021-11-09	$162.16	$164.48	$159.54	$160.19	$160.19	13,916,310
2021-11-08	$161.77	$162.16	$159.48	$162.16	$162.16	16,223,104
2021-11-05	$164.80	$164.80	$158.30	$158.73	$158.73	22,098,218
2021-11-04	$169.28	$169.94	$164.50	$164.79	$164.79	16,669,249
2021-11-03	$165.36	$166.65	$163.11	$166.24	$166.24	13,569,682
2021-11-02	$167.10	$167.10	$162.76	$162.90	$162.90	18,744,297
2021-11-01	$165.84	$171.90	$165.80	$170.17	$170.17	17,457,181
2021-10-29	$167.07	$168.56	$162.72	$164.94	$164.94	17,155,367
2021-10-28	$168.49	$170.35	$166.77	$169.79	$169.79	12,440,142
2021-10-27	$167.53	$172.45	$167.34	$169.23	$169.23	11,801,789
2021-10-26	$174.48	$174.90	$167.48	$169.99	$169.99	17,576,988
2021-10-25	$177.86	$178.28	$173.83	$176.17	$176.17	13,119,711
2021-10-22	$179.08	$182.09	$175.81	$177.70	$177.70	20,807,336
2021-10-21	$177.00	$179.78	$176.71	$177.42	$177.42	16,443,998
2021-10-20	$180.95	$182.09	$176.13	$177.18	$177.18	33,714,430
2021-10-19	$170.60	$177.44	$170.45	$177.00	$177.00	33,538,853
2021-10-18	$166.58	$169.25	$166.58	$166.82	$166.82	18,945,873
2021-10-15	$166.99	$169.80	$165.44	$168.00	$168.00	20,762,753
2021-10-14	$168.26	$168.99	$164.46	$166.78	$166.78	17,403,731
2021-10-13	$164.38	$168.27	$163.60	$167.40	$167.40	18,595,001
2021-10-12	$163.83	$165.73	$162.24	$163.00	$163.00	24,512,652
2021-10-11	$169.61	$169.80	$163.95	$163.95	$163.95	42,193,575
2021-10-08	$159.86	$162.78	$157.91	$161.52	$161.52	33,499,195
2021-10-07	$151.05	$158.29	$150.75	$156.00	$156.00	46,035,862
2021-10-06	$140.56	$144.89	$139.96	$144.10	$144.10	14,875,904
2021-10-05	$139.38	$143.83	$139.19	$143.14	$143.14	14,032,088
2021-10-04	$141.70	$141.90	$138.43	$139.63	$139.63	25,218,515
2021-10-01	$147.09	$148.45	$143.34	$144.20	$144.20	20,210,953
2021-09-30	$147.03	$149.58	$146.86	$148.05	$148.05	14,291,489
2021-09-29	$150.46	$152.10	$147.48	$147.58	$147.58	17,361,309
2021-09-28	$152.16	$153.73	$148.86	$152.39	$152.39	26,299,630
2021-09-27	$144.92	$150.99	$144.44	$150.18	$150.18	24,287,443
2021-09-24	$147.71	$148.00	$144.57	$145.08	$145.08	32,067,359
2021-09-23	$152.58	$152.68	$149.61	$151.19	$151.19	24,707,475
2021-09-22	$151.47	$154.00	$151.02	$151.89	$151.89	19,832,038
2021-09-21	$151.58	$152.58	$149.57	$150.18	$150.18	19,494,706
2021-09-20	$154.40	$155.14	$149.09	$151.49	$151.49	36,177,471
2021-09-17	$158.48	$160.38	$158.09	$160.05	$160.05	25,543,294
2021-09-16	$154.92	$157.64	$153.67	$156.26	$156.26	24,358,936
2021-09-15	$157.95	$158.03	$153.92	$157.86	$157.86	31,796,631
2021-09-14	$162.86	$163.07	$159.48	$160.15	$160.15	20,925,922
2021-09-13	$164.49	$166.86	$163.02	$165.41	$165.41	15,458,607
2021-09-10	$171.20	$171.64	$167.61	$168.10	$168.10	15,064,274
2021-09-09	$167.30	$169.04	$165.58	$167.32	$167.32	17,295,795
2021-09-08	$174.25	$174.37	$169.26	$170.71	$170.71	18,993,031
2021-09-07	$174.15	$176.84	$173.37	$175.16	$175.16	24,608,473
2021-09-03	$169.53	$172.06	$168.88	$170.30	$170.30	16,440,499
2021-09-02	$178.01	$178.18	$171.67	$172.00	$172.00	29,374,892
2021-09-01	$169.56	$174.79	$169.33	$173.28	$173.28	29,550,195
2021-08-31	$167.70	$169.00	$166.14	$166.99	$166.99	24,629,105
2021-08-30	$160.17	$163.29	$158.23	$162.29	$162.29	23,769,393
2021-08-27	$159.99	$161.77	$158.55	$159.47	$159.47	31,718,050
2021-08-26	$167.46	$168.45	$164.82	$165.24	$165.24	18,816,499
2021-08-25	$168.70	$169.61	$166.08	$169.10	$169.10	26,055,352
2021-08-24	$169.04	$174.15	$168.16	$171.70	$171.70	62,786,404
2021-08-23	$159.28	$161.47	$152.80	$161.06	$161.06	88,699,153
2021-08-20	$164.12	$166.93	$155.50	$157.96	$157.96	75,948,868
2021-08-19	$166.70	$167.26	$159.51	$160.55	$160.55	66,662,953
2021-08-18	$174.10	$175.36	$172.11	$172.35	$172.35	34,339,832
2021-08-17	$175.92	$177.89	$173.15	$173.73	$173.73	40,557,975
2021-08-16	$185.00	$186.26	$181.51	$182.71	$182.71	21,044,107
2021-08-13	$188.61	$189.26	$186.71	$188.62	$188.62	15,301,783
2021-08-12	$191.17	$192.98	$189.69	$191.66	$191.66	12,885,440
2021-08-11	$196.60	$196.92	$194.73	$194.86	$194.86	8,985,075
2021-08-10	$197.27	$198.45	$195.07	$195.73	$195.73	9,983,680
2021-08-09	$194.58	$195.50	$192.82	$195.25	$195.25	14,657,158
2021-08-06	$199.25	$199.32	$195.68	$196.39	$196.39	11,967,719
2021-08-05	$199.27	$200.29	$197.64	$199.28	$199.28	9,881,409
2021-08-04	$197.49	$203.28	$196.91	$200.71	$200.71	22,327,281
2021-08-03	$195.01	$197.44	$192.00	$197.38	$197.38	20,115,916
2021-08-02	$196.27	$202.07	$196.25	$200.09	$200.09	17,889,194
2021-07-30	$190.58	$196.05	$190.49	$195.19	$195.19	17,250,595
2021-07-29	$201.05	$201.14	$194.91	$197.54	$197.54	23,148,272
2021-07-28	$190.23	$198.00	$189.76	$196.01	$196.01	34,535,175
2021-07-27	$183.59	$186.90	$179.67	$186.07	$186.07	59,265,660
2021-07-26	$198.37	$198.58	$190.88	$191.76	$191.76	55,736,768
2021-07-23	$206.29	$206.89	$203.56	$206.53	$206.53	25,539,861
2021-07-22	$212.64	$216.39	$212.60	$214.04	$214.04	10,563,112
2021-07-21	$209.15	$211.85	$208.42	$211.08	$211.08	7,650,329
2021-07-20	$209.00	$211.50	$207.47	$210.59	$210.59	9,986,819
2021-07-19	$206.10	$209.08	$203.24	$208.91	$208.91	15,865,819
2021-07-16	$214.85	$215.20	$211.46	$212.10	$212.10	11,150,244
2021-07-15	$215.11	$216.60	$213.16	$214.76	$214.76	14,283,583
2021-07-14	$215.50	$216.35	$211.03	$211.50	$211.50	19,484,214
2021-07-13	$209.23	$212.81	$208.19	$209.51	$209.51	17,375,881
2021-07-12	$203.90	$206.46	$203.02	$205.48	$205.48	11,259,481
2021-07-09	$202.05	$207.27	$201.50	$205.94	$205.94	16,911,266
2021-07-08	$201.71	$202.28	$198.26	$199.85	$199.85	33,992,496
2021-07-07	$211.61	$212.05	$207.82	$208.00	$208.00	18,340,424
2021-07-06	$215.32	$215.40	$209.37	$211.60	$211.60	23,719,916
2021-07-02	$219.16	$219.50	$216.46	$217.75	$217.75	12,998,035
2021-07-01	$228.07	$228.85	$221.55	$221.87	$221.87	13,327,738
2021-06-30	$226.99	$227.98	$225.68	$226.78	$226.78	9,348,629
2021-06-29	$226.70	$229.64	$225.60	$229.44	$229.44	10,273,762
2021-06-28	$229.50	$230.89	$226.72	$228.59	$228.59	13,564,910
2021-06-25	$221.71	$230.25	$221.10	$228.50	$228.50	27,383,931
2021-06-24	$216.99	$219.58	$215.56	$218.38	$218.38	13,488,244
2021-06-23	$214.19	$216.33	$213.13	$214.86	$214.86	13,785,780
2021-06-22	$210.42	$211.66	$209.86	$211.32	$211.32	11,092,087
2021-06-21	$210.55	$211.78	$208.99	$211.06	$211.06	9,273,843
2021-06-18	$212.01	$213.84	$210.59	$212.30	$212.30	13,724,626
2021-06-17	$209.90	$212.49	$209.77	$211.60	$211.60	11,233,729
2021-06-16	$209.75	$211.62	$208.23	$209.32	$209.32	10,849,111
2021-06-15	$214.17	$214.49	$209.64	$210.06	$210.06	12,166,955
2021-06-14	$212.25	$215.17	$212.24	$213.94	$213.94	10,773,077
2021-06-11	$213.45	$213.46	$211.00	$211.64	$211.64	12,276,590
2021-06-10	$213.50	$214.80	$212.21	$213.07	$213.07	10,735,896
2021-06-09	$215.21	$216.57	$213.31	$213.32	$213.32	10,233,553
2021-06-08	$217.29	$218.23	$214.74	$215.82	$215.82	9,443,049
2021-06-07	$218.00	$218.40	$215.69	$216.90	$216.90	9,928,599
2021-06-04	$218.28	$219.08	$217.14	$219.02	$219.02	8,999,092
2021-06-03	$218.00	$218.70	$216.31	$217.04	$217.04	12,448,117
2021-06-02	$219.43	$219.94	$217.46	$219.59	$219.59	13,126,417
2021-06-01	$223.02	$223.13	$218.24	$219.48	$219.48	23,052,849
2021-05-28	$212.76	$214.53	$212.06	$213.96	$213.96	10,401,474
2021-05-27	$214.17	$215.46	$212.53	$212.74	$212.74	18,680,197
2021-05-26	$212.30	$213.75	$211.54	$211.78	$211.78	9,405,776
2021-05-25	$212.83	$214.05	$211.01	$211.13	$211.13	14,116,055
2021-05-24	$210.03	$212.01	$208.70	$210.44	$210.44	15,884,245
2021-05-21	$215.23	$215.89	$209.87	$211.06	$211.06	22,825,522
2021-05-20	$213.00	$217.63	$212.63	$216.99	$216.99	19,123,430
2021-05-19	$211.10	$212.91	$210.12	$212.54	$212.54	17,030,421
2021-05-18	$212.50	$215.17	$211.42	$213.72	$213.72	19,519,449
2021-05-17	$210.62	$213.15	$209.44	$211.05	$211.05	20,529,814
2021-05-14	$209.92	$210.94	$206.02	$209.51	$209.51	31,626,841
2021-05-13	$213.15	$215.50	$204.39	$206.08	$206.08	51,693,884
2021-05-12	$224.74	$225.29	$219.00	$219.90	$219.90	20,366,883
2021-05-11	$213.71	$221.39	$213.00	$221.38	$221.38	13,887,678
2021-05-10	$222.87	$222.87	$218.56	$219.53	$219.53	17,266,711
2021-05-07	$227.90	$228.79	$225.05	$225.31	$225.31	10,550,046
2021-05-06	$227.11	$228.44	$222.88	$226.42	$226.42	12,247,666
2021-05-05	$228.00	$228.91	$226.73	$226.78	$226.78	7,243,206
2021-05-04	$230.25	$231.48	$225.45	$227.90	$227.90	13,260,487
2021-05-03	$231.27	$236.17	$230.41	$230.71	$230.71	13,620,874
2021-04-30	$231.77	$233.85	$230.51	$230.95	$230.95	9,326,397
2021-04-29	$237.79	$238.05	$232.60	$234.18	$234.18	9,552,775
2021-04-28	$237.57	$239.22	$236.33	$236.72	$236.72	9,187,713
2021-04-27	$233.44	$236.93	$232.08	$235.92	$235.92	11,646,347
2021-04-26	$231.50	$233.49	$230.82	$232.70	$232.70	7,792,876
2021-04-23	$230.65	$233.00	$230.51	$232.08	$232.08	8,972,039
2021-04-22	$228.77	$234.00	$227.82	$229.35	$229.35	11,986,213
2021-04-21	$229.33	$229.49	$226.07	$229.44	$229.44	14,315,893
2021-04-20	$232.87	$234.63	$228.43	$229.88	$229.88	12,093,949
2021-04-19	$237.44	$238.42	$232.81	$234.78	$234.78	11,216,015
2021-04-16	$241.89	$241.89	$237.82	$238.69	$238.69	14,418,796
2021-04-15	$240.00	$240.95	$238.13	$239.09	$239.09	11,288,944
2021-04-14	$244.37	$245.09	$238.65	$239.23	$239.23	12,405,169
2021-04-13	$243.66	$245.69	$239.69	$241.89	$241.89	20,793,040
2021-04-12	$237.89	$244.91	$236.65	$244.01	$244.01	57,500,267
2021-04-09	$224.85	$225.07	$221.32	$223.31	$223.31	19,763,033
2021-04-08	$228.50	$229.42	$226.62	$228.24	$228.24	12,211,328
2021-04-07	$226.11	$228.19	$224.80	$225.42	$225.42	18,034,852
2021-04-06	$226.03	$232.00	$225.74	$230.57	$230.57	18,100,363
2021-04-05	$226.53	$226.57	$222.52	$225.30	$225.30	14,962,135
2021-04-01	$230.68	$231.25	$223.50	$224.36	$224.36	23,497,464
2021-03-31	$229.89	$231.52	$226.47	$226.73	$226.73	16,825,400
2021-03-30	$229.27	$230.45	$226.64	$229.25	$229.25	14,828,659
2021-03-29	$225.49	$232.38	$225.10	$231.86	$231.86	18,029,105
2021-03-26	$222.00	$229.24	$220.42	$227.26	$227.26	22,030,750
2021-03-25	$225.00	$229.24	$222.50	$222.72	$222.72	24,819,815
2021-03-24	$236.83	$237.30	$229.24	$229.59	$229.59	15,949,850
2021-03-23	$237.30	$241.12	$235.50	$237.67	$237.67	12,295,566
2021-03-22	$235.86	$238.53	$235.00	$237.12	$237.12	12,063,171
2021-03-19	$239.66	$241.60	$236.88	$239.79	$239.79	15,959,658
2021-03-18	$238.56	$239.50	$235.56	$236.43	$236.43	14,836,080
2021-03-17	$226.50	$235.63	$225.81	$233.34	$233.34	16,949,507
2021-03-16	$228.07	$229.85	$225.53	$226.93	$226.93	19,336,592
2021-03-15	$228.41	$230.45	$226.26	$230.28	$230.28	14,520,334
2021-03-12	$233.70	$235.45	$229.71	$231.87	$231.87	17,778,446
2021-03-11	$237.20	$241.72	$235.00	$240.80	$240.80	15,162,534
2021-03-10	$241.00	$241.33	$233.64	$234.30	$234.30	10,491,176
2021-03-09	$233.38	$238.74	$233.08	$238.14	$238.14	15,291,260
2021-03-08	$229.02	$230.81	$226.53	$226.69	$226.69	17,138,380
2021-03-05	$235.42	$236.43	$228.34	$233.89	$233.89	15,988,377
2021-03-04	$235.00	$236.37	$228.36	$230.50	$230.50	22,964,848
2021-03-03	$237.50	$239.61	$234.45	$236.27	$236.27	13,571,668
2021-03-02	$238.79	$241.20	$234.27	$234.42	$234.42	14,644,193
2021-03-01	$241.05	$242.79	$239.26	$241.69	$241.69	14,043,349
2021-02-26	$244.63	$244.90	$237.65	$237.76	$237.76	17,301,978
2021-02-25	$250.00	$250.34	$240.07	$240.18	$240.18	17,800,937
2021-02-24	$252.00	$252.00	$248.10	$250.34	$250.34	12,831,653
2021-02-23	$247.31	$254.90	$241.62	$252.75	$252.75	15,980,265
2021-02-22	$257.99	$259.46	$254.00	$254.00	$254.00	14,311,055
2021-02-19	$266.05	$269.39	$262.85	$263.59	$263.59	14,718,443
2021-02-18	$265.23	$266.18	$262.33	$264.51	$264.51	15,382,348
2021-02-17	$270.89	$272.32	$267.81	$270.83	$270.83	12,986,160
2021-02-16	$271.00	$274.29	$270.40	$270.70	$270.70	16,708,658
2021-02-12	$269.09	$270.25	$265.68	$267.85	$267.85	9,355,082
2021-02-11	$268.75	$274.26	$267.20	$268.93	$268.93	15,295,792
2021-02-10	$268.70	$270.40	$264.60	$267.79	$267.79	12,852,264
2021-02-09	$263.00	$267.20	$262.54	$266.49	$266.49	12,295,716
2021-02-08	$264.98	$265.00	$261.82	$262.59	$262.59	10,758,151
2021-02-05	$264.61	$266.45	$263.21	$265.67	$265.67	11,018,671
2021-02-04	$269.58	$269.99	$265.56	$266.96	$266.96	16,762,976
2021-02-03	$264.70	$268.28	$261.25	$263.43	$263.43	29,179,688
2021-02-02	$264.57	$265.00	$254.04	$254.50	$254.50	29,056,770
2021-02-01	$258.80	$265.00	$255.20	$264.69	$264.69	15,289,300
2021-01-29	$256.03	$258.90	$252.30	$253.83	$253.83	14,692,989
2021-01-28	$259.17	$261.57	$257.33	$260.76	$260.76	10,244,931
2021-01-27	$265.13	$265.92	$259.95	$260.25	$260.25	16,050,392
2021-01-26	$263.80	$266.00	$261.12	$265.92	$265.92	14,681,226
2021-01-25	$263.62	$265.20	$257.85	$261.38	$261.38	19,478,552
2021-01-22	$256.80	$260.33	$255.50	$258.62	$258.62	13,518,247
2021-01-21	$264.13	$264.60	$257.90	$260.00	$260.00	20,709,883
2021-01-20	$267.50	$269.00	$262.70	$265.49	$265.49	44,640,838
2021-01-19	$250.00	$252.88	$246.99	$251.65	$251.65	23,681,885
2021-01-15	$246.25	$246.99	$242.15	$243.46	$243.46	21,561,645
2021-01-14	$245.31	$245.70	$241.47	$242.98	$242.98	31,381,635
2021-01-13	$229.94	$240.49	$226.29	$235.30	$235.30	38,805,070
2021-01-12	$228.39	$229.75	$225.14	$225.60	$225.60	18,614,489
2021-01-11	$229.90	$230.82	$225.86	$227.37	$227.37	23,036,857
2021-01-08	$227.88	$238.60	$226.68	$236.19	$236.19	34,884,935
2021-01-07	$229.31	$229.95	$220.09	$226.90	$226.90	49,361,841
2021-01-06	$234.95	$238.30	$225.86	$227.61	$227.61	37,146,057
2021-01-05	$229.05	$240.76	$228.12	$240.40	$240.40	35,823,827
2021-01-04	$226.50	$230.38	$225.04	$227.85	$227.85	24,897,858
2020-12-31	$237.46	$238.92	$231.03	$232.73	$232.73	23,451,848
2020-12-30	$243.35	$243.39	$234.65	$238.39	$238.39	44,812,299
2020-12-29	$231.76	$239.19	$229.60	$236.26	$236.26	69,715,948
2020-12-28	$216.88	$224.99	$215.32	$222.36	$222.36	72,863,844
2020-12-24	$228.24	$229.90	$211.23	$222.00	$222.00	141,830,000
2020-12-23	$255.50	$257.35	$252.53	$256.18	$256.18	10,729,152
2020-12-22	$257.87	$258.34	$255.41	$255.83	$255.83	11,485,743
2020-12-21	$255.17	$260.46	$254.50	$260.43	$260.43	10,901,780
2020-12-18	$263.90	$264.90	$259.20	$260.00	$260.00	15,981,756
2020-12-17	$264.70	$264.85	$260.20	$264.43	$264.43	14,306,570
2020-12-16	$257.74	$263.18	$257.04	$261.89	$261.89	15,804,754
2020-12-15	$255.34	$255.68	$252.30	$255.11	$255.11	16,595,641
2020-12-14	$260.32	$260.86	$256.03	$256.03	$256.03	18,369,893
2020-12-11	$264.29	$265.32	$262.50	$264.54	$264.54	7,771,290
2020-12-10	$261.99	$266.09	$261.20	$264.87	$264.87	10,290,254
2020-12-09	$267.56	$267.91	$263.10	$263.80	$263.80	9,060,730
2020-12-08	$265.20	$268.40	$263.87	$266.09	$266.09	9,447,654
2020-12-07	$265.70	$265.97	$262.60	$264.00	$264.00	11,388,712
2020-12-04	$271.02	$271.30	$266.27	$267.25	$267.25	15,527,567
2020-12-03	$263.78	$268.60	$263.14	$266.91	$266.91	15,520,488
2020-12-02	$262.00	$263.10	$260.11	$261.32	$261.32	13,919,668
2020-12-01	$265.47	$265.67	$261.57	$264.01	$264.01	14,076,323
2020-11-30	$268.97	$268.97	$262.52	$263.36	$263.36	30,476,124
2020-11-27	$278.80	$278.92	$275.67	$276.48	$276.48	9,583,197
2020-11-25	$275.70	$279.33	$274.05	$277.72	$277.72	15,229,301
2020-11-24	$276.24	$280.61	$272.80	$279.96	$279.96	19,575,180
2020-11-23	$274.75	$275.73	$266.41	$270.11	$270.11	25,317,123
2020-11-20	$263.97	$272.37	$261.90	$270.74	$270.74	34,178,420
2020-11-19	$255.00	$261.40	$253.56	$259.89	$259.89	20,752,828
2020-11-18	$257.76	$258.31	$252.55	$255.83	$255.83	28,307,122
2020-11-17	$260.28	$260.28	$256.54	$256.80	$256.80	19,739,461
2020-11-16	$260.42	$262.57	$257.03	$258.31	$258.31	20,864,160
2020-11-13	$264.72	$265.44	$257.17	$260.84	$260.84	33,919,958
2020-11-12	$271.04	$271.20	$263.04	$264.31	$264.31	27,181,048
2020-11-11	$261.92	$271.92	$261.21	$265.65	$265.65	41,698,984
2020-11-10	$279.97	$280.00	$264.33	$266.54	$266.54	61,063,978
2020-11-09	$303.77	$304.00	$290.50	$290.53	$290.53	22,559,869
2020-11-06	$291.49	$300.89	$289.79	$299.95	$299.95	25,259,567
2020-11-05	$289.09	$291.25	$279.60	$287.75	$287.75	49,885,852
2020-11-04	$287.79	$299.17	$285.30	$295.71	$295.71	28,791,198
2020-11-03	$286.20	$294.28	$280.78	$285.57	$285.57	58,132,486
2020-11-02	$310.95	$311.44	$305.39	$310.84	$310.84	11,857,638
2020-10-30	$308.55	$310.83	$300.19	$304.69	$304.69	14,923,854
2020-10-29	$309.44	$315.58	$308.91	$312.56	$312.56	11,174,515
2020-10-28	$313.50	$313.50	$306.00	$307.94	$307.94	13,644,451
2020-10-27	$307.75	$319.32	$305.61	$317.14	$317.14	13,175,870
2020-10-26	$309.92	$315.46	$303.20	$306.87	$306.87	9,350,118
2020-10-23	$307.27	$310.33	$304.06	$309.92	$309.92	6,231,438
2020-10-22	$311.46	$311.85	$304.21	$306.28	$306.28	8,013,083
2020-10-21	$311.75	$314.00	$307.70	$307.97	$307.97	11,139,660
2020-10-20	$307.60	$311.80	$307.06	$309.81	$309.81	8,806,118
2020-10-19	$309.89	$313.81	$303.41	$305.29	$305.29	14,107,284
2020-10-16	$303.99	$310.00	$302.95	$307.31	$307.31	12,346,464
2020-10-15	$293.80	$299.86	$292.61	$299.46	$299.46	9,709,898
2020-10-14	$309.00	$309.96	$300.80	$301.04	$301.04	15,186,392
2020-10-13	$306.36	$310.01	$303.03	$308.78	$308.78	10,898,535
2020-10-12	$303.95	$309.64	$301.28	$306.34	$306.34	14,780,069
2020-10-09	$298.55	$302.61	$297.74	$299.74	$299.74	11,442,246
2020-10-08	$298.11	$302.30	$295.44	$300.54	$300.54	15,105,805
2020-10-07	$297.99	$299.51	$292.87	$296.50	$296.50	16,669,297
2020-10-06	$287.41	$296.84	$286.91	$292.39	$292.39	15,860,391
2020-10-05	$289.06	$290.00	$284.88	$288.27	$288.27	17,876,411
2020-10-02	$286.62	$291.98	$286.51	$288.17	$288.17	11,482,752
2020-10-01	$295.26	$295.59	$288.25	$290.05	$290.05	16,304,018
2020-09-30	$284.01	$295.00	$283.71	$293.98	$293.98	24,777,735
2020-09-29	$275.43	$279.30	$274.90	$276.93	$276.93	7,679,306
2020-09-28	$275.53	$278.84	$274.20	$276.01	$276.01	8,761,678
2020-09-25	$267.57	$271.81	$264.56	$271.09	$271.09	11,466,560
2020-09-24	$267.93	$271.25	$267.33	$269.73	$269.73	9,562,132
2020-09-23	$275.40	$277.83	$271.50	$272.95	$272.95	7,353,201
2020-09-22	$276.02	$276.32	$270.05	$275.29	$275.29	9,673,302
2020-09-21	$269.10	$274.22	$266.40	$273.82	$273.82	9,076,431
2020-09-18	$275.98	$277.27	$270.55	$272.41	$272.41	11,753,470
2020-09-17	$273.11	$275.90	$272.32	$275.72	$275.72	8,016,913
2020-09-16	$281.03	$283.61	$278.00	$278.14	$278.14	9,591,242
2020-09-15	$278.00	$279.10	$274.80	$277.96	$277.96	8,291,360
2020-09-14	$275.36	$276.29	$271.76	$274.10	$274.10	7,883,271
2020-09-11	$272.63	$274.53	$268.12	$271.61	$271.61	9,412,804
2020-09-10	$274.90	$277.10	$267.40	$267.55	$267.55	10,676,758
2020-09-09	$274.45	$275.64	$270.88	$273.15	$273.15	9,465,664
2020-09-08	$270.23	$273.97	$266.59	$270.02	$270.02	12,734,048
2020-09-04	$279.60	$283.78	$267.39	$281.39	$281.39	15,885,844
2020-09-03	$289.00	$290.73	$278.16	$282.50	$282.50	16,766,248
2020-09-02	$299.00	$299.00	$289.79	$296.07	$296.07	12,638,553
2020-09-01	$289.20	$298.00	$288.87	$298.00	$298.00	13,815,922
2020-08-31	$288.62	$289.19	$283.61	$287.03	$287.03	13,253,796
2020-08-28	$285.09	$289.50	$283.57	$289.00	$289.00	9,689,610
2020-08-27	$290.17	$290.25	$282.10	$284.17	$284.17	14,805,798
2020-08-26	$289.26	$292.48	$284.10	$291.96	$291.96	19,530,251
2020-08-25	$278.06	$289.12	$276.04	$286.00	$286.00	27,535,466
2020-08-24	$273.24	$276.97	$271.62	$276.02	$276.02	22,475,757
2020-08-21	$259.03	$267.43	$258.31	$265.80	$265.80	25,648,217
2020-08-20	$256.89	$258.88	$254.18	$257.97	$257.97	21,460,767
2020-08-19	$260.89	$261.29	$257.38	$260.59	$260.59	14,096,512
2020-08-18	$258.71	$261.42	$256.06	$259.20	$259.20	13,267,829
2020-08-17	$253.00	$257.38	$250.09	$256.96	$256.96	9,694,206
2020-08-14	$255.49	$255.77	$251.64	$253.97	$253.97	7,876,422
2020-08-13	$256.39	$256.97	$252.88	$253.72	$253.72	8,794,502
2020-08-12	$249.25	$256.08	$248.68	$255.19	$255.19	11,120,394
2020-08-11	$251.29	$252.88	$247.83	$248.42	$248.42	10,681,758
2020-08-10	$249.34	$251.75	$246.10	$248.13	$248.13	13,621,712
2020-08-07	$257.41	$257.76	$247.57	$252.10	$252.10	22,529,642
2020-08-06	$263.42	$265.70	$259.20	$265.68	$265.68	10,359,473
2020-08-05	$263.74	$265.98	$261.76	$264.91	$264.91	10,729,172
2020-08-04	$260.08	$262.56	$258.82	$262.20	$262.20	10,994,457
2020-08-03	$254.02	$260.65	$254.00	$257.94	$257.94	11,534,531
2020-07-31	$254.20	$254.40	$248.10	$251.02	$251.02	12,310,670
2020-07-30	$251.70	$253.86	$249.62	$252.74	$252.74	7,032,900
2020-07-29	$250.34	$254.30	$250.10	$252.45	$252.45	11,493,575
2020-07-28	$251.15	$251.65	$248.53	$249.05	$249.05	9,878,735
2020-07-27	$247.11	$252.87	$245.81	$250.86	$250.86	18,966,862
2020-07-24	$244.96	$249.48	$241.89	$249.00	$249.00	17,221,468
2020-07-23	$252.10	$257.66	$248.69	$251.88	$251.88	25,711,957
2020-07-22	$255.76	$256.27	$249.60	$251.70	$251.70	19,682,212
2020-07-21	$261.21	$261.92	$256.52	$257.90	$257.90	17,199,889
2020-07-20	$256.45	$257.67	$252.43	$254.81	$254.81	19,000,997
2020-07-17	$246.55	$247.93	$244.48	$247.14	$247.14	18,742,000
2020-07-16	$241.77	$245.05	$240.74	$242.50	$242.50	18,016,100
2020-07-15	$251.48	$252.50	$246.54	$249.21	$249.21	12,597,200
2020-07-14	$246.57	$249.75	$241.23	$248.58	$248.58	19,731,500
2020-07-13	$261.45	$265.66	$250.68	$251.67	$251.67	21,522,700
2020-07-10	$260.21	$261.90	$255.71	$261.01	$261.01	20,332,700
2020-07-09	$265.55	$268.00	$255.91	$261.58	$261.58	36,694,400
2020-07-08	$244.86	$258.49	$244.02	$257.68	$257.68	39,878,900
2020-07-07	$241.01	$241.30	$236.13	$236.51	$236.51	16,477,700
2020-07-06	$233.31	$240.48	$232.82	$240.00	$240.00	33,592,600
2020-07-02	$221.85	$225.02	$220.06	$223.60	$223.60	18,120,800
2020-07-01	$215.81	$216.55	$214.74	$215.95	$215.95	11,778,600
2020-06-30	$215.74	$216.43	$212.89	$215.70	$215.70	12,926,900
2020-06-29	$215.03	$216.50	$211.82	$215.02	$215.02	12,324,500
2020-06-26	$222.21	$222.26	$213.50	$215.71	$215.71	19,322,569
2020-06-25	$224.60	$224.69	$220.87	$222.16	$222.16	14,933,839
2020-06-24	$228.30	$231.03	$224.25	$226.22	$226.22	12,146,449
2020-06-23	$225.12	$230.23	$224.53	$228.75	$228.75	18,252,486
2020-06-22	$220.92	$222.08	$219.45	$221.41	$221.41	13,270,349
2020-06-19	$226.38	$226.50	$220.09	$220.64	$220.64	19,538,652
2020-06-18	$223.74	$226.03	$222.92	$223.54	$223.54	10,309,447
2020-06-17	$224.40	$225.00	$222.50	$224.25	$224.25	12,475,399
2020-06-16	$221.00	$224.84	$220.10	$222.62	$222.62	17,186,192
2020-06-15	$214.11	$217.72	$212.75	$217.03	$217.03	17,388,395
2020-06-12	$218.50	$219.50	$213.88	$217.64	$217.64	12,705,547
2020-06-11	$218.00	$219.95	$213.56	$215.24	$215.24	15,544,004
2020-06-10	$222.00	$225.00	$220.60	$223.68	$223.68	13,253,588
2020-06-09	$216.31	$220.72	$216.20	$220.72	$220.72	14,123,015
2020-06-08	$219.60	$220.40	$215.33	$219.00	$219.00	12,711,230
2020-06-05	$220.00	$220.59	$218.70	$219.55	$219.55	11,973,943
2020-06-04	$217.28	$220.00	$216.32	$218.04	$218.04	14,947,048
2020-06-03	$215.60	$218.97	$213.75	$218.61	$218.61	19,980,930
2020-06-02	$207.21	$214.57	$207.17	$214.33	$214.33	22,450,929
2020-06-01	$205.90	$207.20	$203.94	$206.57	$206.57	16,137,492
2020-05-29	$200.00	$207.88	$196.70	$207.39	$207.39	43,174,101
2020-05-28	$199.00	$202.37	$197.62	$199.49	$199.49	18,759,470
2020-05-27	$202.99	$202.99	$196.75	$201.18	$201.18	23,578,394
2020-05-26	$205.94	$206.80	$201.00	$201.72	$201.72	28,614,238
2020-05-22	$203.23	$204.88	$198.99	$199.70	$199.70	51,903,680
2020-05-21	$211.29	$214.58	$209.53	$212.16	$212.16	29,704,742
2020-05-20	$220.00	$221.16	$210.58	$216.79	$216.79	38,266,364
2020-05-19	$216.73	$220.59	$215.19	$217.20	$217.20	21,381,072
2020-05-18	$212.50	$215.47	$210.37	$215.28	$215.28	23,552,319
2020-05-15	$200.70	$204.49	$200.10	$203.68	$203.68	17,163,434
2020-05-14	$195.50	$201.77	$194.03	$201.30	$201.30	20,003,525
2020-05-13	$203.62	$204.68	$197.98	$199.46	$199.46	22,389,122
2020-05-12	$206.95	$208.05	$200.02	$200.31	$200.31	17,760,752
2020-05-11	$202.78	$206.64	$202.38	$205.40	$205.40	17,882,720
2020-05-08	$199.80	$203.02	$198.68	$201.19	$201.19	23,817,300
2020-05-07	$198.00	$198.09	$194.78	$196.49	$196.49	16,145,559
2020-05-06	$197.67	$198.91	$194.93	$195.17	$195.17	18,568,364
2020-05-05	$196.38	$198.27	$194.20	$195.02	$195.02	22,946,704
2020-05-04	$194.76	$195.00	$189.53	$191.15	$191.15	25,658,220
2020-05-01	$195.75	$197.38	$192.86	$194.48	$194.48	22,264,871
2020-04-30	$206.25	$206.70	$199.29	$202.67	$202.67	20,085,486
2020-04-29	$202.93	$207.08	$202.51	$206.70	$206.70	19,080,548
2020-04-28	$204.81	$205.19	$199.41	$201.15	$201.15	17,160,322
2020-04-27	$207.55	$207.78	$202.03	$203.69	$203.69	17,272,917
2020-04-24	$205.89	$206.50	$202.82	$204.36	$204.36	14,670,810
2020-04-23	$210.24	$210.56	$203.46	$205.24	$205.24	20,403,126
2020-04-22	$212.00	$212.00	$209.21	$209.96	$209.96	13,470,077
2020-04-21	$209.90	$212.13	$205.03	$207.34	$207.34	14,097,590
2020-04-20	$209.87	$216.10	$209.36	$212.13	$212.13	19,270,657
2020-04-17	$214.98	$214.98	$208.85	$209.50	$209.50	13,552,463
2020-04-16	$210.53	$213.25	$209.12	$212.66	$212.66	16,291,801
2020-04-15	$204.77	$209.15	$201.31	$208.17	$208.17	10,738,255
2020-04-14	$204.95	$207.97	$204.25	$204.78	$204.78	16,743,477
2020-04-13	$197.40	$200.33	$195.53	$199.44	$199.44	16,098,090
2020-04-09	$198.65	$200.35	$193.40	$196.37	$196.37	17,806,072
2020-04-08	$198.34	$198.86	$193.88	$195.98	$195.98	13,592,904
2020-04-07	$200.05	$201.45	$197.05	$198.00	$198.00	14,709,057
2020-04-06	$194.74	$196.88	$192.70	$196.45	$196.45	13,234,731
2020-04-03	$190.12	$190.55	$185.41	$187.11	$187.11	9,478,000
2020-04-02	$186.08	$191.30	$185.69	$188.90	$188.90	13,390,908
2020-04-01	$189.50	$192.87	$185.04	$187.56	$187.56	17,924,805
2020-03-31	$192.00	$196.79	$190.60	$194.48	$194.48	19,038,561
2020-03-30	$187.48	$191.48	$187.01	$191.27	$191.27	12,241,539
2020-03-27	$189.97	$192.74	$188.00	$188.59	$188.59	13,339,931
2020-03-26	$188.64	$196.32	$187.60	$195.32	$195.32	15,422,018
2020-03-25	$185.82	$195.19	$184.52	$188.56	$188.56	19,591,796
2020-03-24	$183.09	$188.80	$181.18	$185.75	$185.75	20,761,369
2020-03-23	$175.27	$178.50	$169.95	$176.34	$176.34	22,423,433
2020-03-20	$187.74	$188.30	$180.00	$181.30	$181.30	20,995,211
2020-03-19	$179.26	$187.25	$177.39	$180.88	$180.88	20,883,335
2020-03-18	$176.00	$182.41	$170.00	$180.00	$180.00	21,975,514
2020-03-17	$181.26	$189.39	$179.69	$184.81	$184.81	19,248,148
2020-03-16	$176.15	$188.00	$174.50	$178.85	$178.85	26,586,129
2020-03-13	$194.90	$195.99	$187.81	$194.00	$194.00	23,620,039
2020-03-12	$186.50	$190.49	$183.93	$185.10	$185.10	30,149,818
2020-03-11	$201.65	$203.10	$196.11	$198.91	$198.91	18,832,125
2020-03-10	$205.53	$207.45	$200.80	$206.39	$206.39	18,982,458
2020-03-09	$195.62	$199.89	$193.93	$197.66	$197.66	25,458,475
2020-03-06	$206.70	$207.00	$201.10	$204.64	$204.64	21,674,133
2020-03-05	$210.00	$215.15	$209.14	$211.46	$211.46	13,445,250
2020-03-04	$209.49	$212.70	$208.85	$211.96	$211.96	12,451,613
2020-03-03	$211.08	$211.39	$202.24	$207.41	$207.41	20,777,731
2020-03-02	$208.59	$211.11	$203.76	$210.98	$210.98	21,508,205
2020-02-28	$198.98	$208.92	$198.56	$208.00	$208.00	31,247,888
2020-02-27	$205.01	$209.97	$201.86	$205.03	$205.03	22,622,530
2020-02-26	$206.80	$213.08	$206.79	$208.74	$208.74	19,474,179
2020-02-25	$208.51	$209.95	$204.10	$205.61	$205.61	18,069,729
2020-02-24	$203.55	$207.28	$202.51	$206.16	$206.16	19,294,376
2020-02-21	$217.54	$217.60	$211.56	$212.59	$212.59	17,678,953
2020-02-20	$222.50	$222.50	$214.22	$218.04	$218.04	14,923,158
2020-02-19	$221.52	$223.56	$220.75	$222.14	$222.14	10,760,816
2020-02-18	$218.55	$220.85	$217.51	$220.52	$220.52	12,986,483
2020-02-14	$221.10	$221.64	$218.23	$219.63	$219.63	10,674,292
2020-02-13	$220.00	$225.00	$218.99	$220.36	$220.36	28,043,923
2020-02-12	$221.13	$225.52	$220.21	$224.31	$224.31	18,527,746
2020-02-11	$219.91	$220.01	$215.29	$217.21	$217.21	16,031,360
2020-02-10	$213.50	$215.77	$212.20	$215.77	$215.77	17,386,494
2020-02-07	$217.46	$217.84	$214.88	$216.53	$216.53	13,783,578
2020-02-06	$223.13	$223.65	$219.78	$220.90	$220.90	10,757,348
2020-02-05	$226.52	$226.70	$217.54	$220.22	$220.22	14,952,158
2020-02-04	$221.35	$224.38	$220.49	$222.88	$222.88	16,669,159
2020-02-03	$208.67	$215.02	$208.67	$213.10	$213.10	14,112,271
2020-01-31	$206.50	$207.93	$204.73	$206.59	$206.59	18,158,800
2020-01-30	$207.88	$209.86	$205.03	$208.58	$208.58	14,323,562
2020-01-29	$212.56	$213.98	$209.52	$212.02	$212.02	12,866,873
2020-01-28	$209.74	$210.91	$207.17	$210.23	$210.23	16,126,398
2020-01-27	$201.22	$208.02	$199.50	$205.47	$205.47	24,553,654
2020-01-24	$218.49	$219.83	$211.33	$213.75	$213.75	18,125,090
2020-01-23	$217.93	$220.13	$216.77	$219.13	$219.13	18,501,126
2020-01-22	$224.69	$225.58	$222.00	$222.37	$222.37	10,035,260
2020-01-21	$222.45	$222.60	$220.73	$222.26	$222.26	15,815,391
2020-01-17	$225.90	$228.00	$225.35	$227.43	$227.43	12,140,080
2020-01-16	$226.30	$226.33	$222.73	$223.94	$223.94	13,699,686
2020-01-15	$226.65	$227.82	$224.39	$225.06	$225.06	10,726,320
2020-01-14	$230.05	$230.18	$224.88	$226.49	$226.49	17,264,494
2020-01-13	$228.81	$231.14	$227.04	$230.48	$230.48	17,537,079
2020-01-10	$223.90	$225.96	$222.06	$223.83	$223.83	12,294,042
2020-01-09	$221.50	$223.08	$220.82	$221.78	$221.78	13,118,612
2020-01-08	$216.60	$220.65	$216.32	$218.00	$218.00	11,956,274
2020-01-07	$217.64	$218.94	$216.69	$217.63	$217.63	9,393,670
2020-01-06	$214.89	$217.16	$214.09	$216.64	$216.64	11,885,141
2020-01-03	$216.35	$218.20	$216.01	$217.00	$217.00	8,604,424
2020-01-02	$216.60	$219.98	$216.54	$219.77	$219.77	15,871,697
2019-12-31	$212.00	$213.64	$210.73	$212.10	$212.10	6,773,404
2019-12-30	$215.78	$215.78	$211.76	$212.91	$212.91	8,732,225
2019-12-27	$217.99	$218.11	$215.17	$215.47	$215.47	11,673,901
2019-12-26	$214.65	$216.99	$214.33	$216.38	$216.38	6,904,720
2019-12-24	$215.01	$215.43	$213.35	$214.26	$214.26	5,522,987
2019-12-23	$213.45	$215.05	$212.91	$214.83	$214.83	12,534,297
2019-12-20	$211.35	$213.98	$210.42	$212.25	$212.25	26,642,653
2019-12-19	$209.61	$211.37	$209.23	$210.13	$210.13	12,167,218
2019-12-18	$208.53	$210.05	$208.04	$210.00	$210.00	13,478,789
2019-12-17	$208.69	$208.87	$206.82	$208.18	$208.18	11,286,879
2019-12-16	$206.33	$209.15	$206.19	$206.97	$206.97	16,733,921
2019-12-13	$205.76	$207.10	$203.77	$204.91	$204.91	19,269,669
2019-12-12	$203.71	$206.00	$202.00	$204.50	$204.50	22,429,430
2019-12-11	$201.10	$204.80	$200.72	$204.64	$204.64	11,639,917
2019-12-10	$200.71	$202.48	$199.23	$200.45	$200.45	11,623,708
2019-12-09	$200.32	$203.43	$198.55	$198.74	$198.74	14,255,914
2019-12-06	$201.11	$202.00	$199.51	$201.89	$201.89	14,087,330
2019-12-05	$196.93	$200.94	$196.43	$200.00	$200.00	22,288,585
2019-12-04	$195.53	$196.66	$193.23	$193.74	$193.74	14,845,106
2019-12-03	$190.97	$195.00	$189.85	$194.90	$194.90	18,424,118
2019-12-02	$198.58	$198.67	$193.51	$196.31	$196.31	19,354,724
2019-11-29	$199.81	$200.43	$198.35	$200.00	$200.00	18,593,114
2019-11-27	$197.24	$200.98	$197.00	$200.82	$200.82	33,025,712
2019-11-26	$190.39	$195.00	$189.04	$194.70	$194.70	51,827,858
2019-11-25	$188.32	$190.72	$187.88	$190.45	$190.45	19,131,105
2019-11-22	$185.80	$186.78	$183.94	$186.78	$186.78	10,531,581
2019-11-21	$181.77	$184.89	$181.60	$184.86	$184.86	10,241,383
2019-11-20	$183.67	$183.70	$181.06	$182.35	$182.35	16,682,223
2019-11-19	$186.31	$186.71	$183.87	$185.25	$185.25	13,401,462
2019-11-18	$186.98	$186.98	$184.16	$184.61	$184.61	11,822,617
2019-11-15	$184.00	$185.60	$183.71	$185.49	$185.49	11,296,004
2019-11-14	$182.87	$184.50	$181.32	$182.80	$182.80	12,712,363
2019-11-13	$185.47	$185.67	$181.00	$182.48	$182.48	15,416,728
2019-11-12	$185.91	$187.65	$185.14	$186.97	$186.97	11,771,689
2019-11-11	$184.82	$187.20	$181.37	$186.71	$186.71	20,560,833
2019-11-08	$187.90	$188.28	$185.15	$187.16	$187.16	19,717,732
2019-11-07	$187.07	$188.07	$184.69	$186.66	$186.66	20,000,970
2019-11-06	$183.61	$185.00	$182.20	$184.16	$184.16	14,816,288
2019-11-05	$181.42	$183.20	$180.31	$182.00	$182.00	23,677,753
2019-11-04	$180.66	$182.40	$178.02	$179.69	$179.69	44,449,956
2019-11-01	$179.01	$182.12	$176.06	$176.46	$176.46	28,912,265
2019-10-31	$179.16	$179.24	$175.50	$176.67	$176.67	15,047,495
2019-10-30	$175.42	$177.88	$173.94	$177.53	$177.53	10,195,597
2019-10-29	$177.06	$177.74	$175.44	$176.89	$176.89	8,019,661
2019-10-28	$176.50	$179.64	$176.41	$178.68	$178.68	11,703,268
2019-10-25	$171.56	$175.81	$170.88	$174.31	$174.31	9,886,968
2019-10-24	$171.28	$172.75	$170.21	$172.55	$172.55	7,427,825
2019-10-23	$170.45	$171.04	$168.12	$169.92	$169.92	8,889,834
2019-10-22	$174.53	$175.36	$169.26	$169.89	$169.89	10,909,963
2019-10-21	$172.64	$173.91	$170.87	$173.52	$173.52	9,043,931
2019-10-18	$176.00	$176.23	$169.00	$169.13	$169.13	14,575,003
2019-10-17	$178.00	$178.59	$175.23	$176.85	$176.85	8,028,859
2019-10-16	$175.80	$177.35	$174.12	$177.12	$177.12	10,893,808
2019-10-15	$172.91	$176.75	$172.69	$175.29	$175.29	13,801,839
2019-10-14	$172.84	$173.34	$170.79	$171.16	$171.16	7,849,569
2019-10-11	$170.77	$174.88	$169.57	$172.94	$172.94	19,354,318
2019-10-10	$165.96	$168.57	$164.09	$166.07	$166.07	11,517,312
2019-10-09	$165.50	$166.58	$163.42	$165.19	$165.19	11,096,680
2019-10-08	$164.30	$165.22	$161.68	$161.93	$161.93	15,895,697
2019-10-07	$168.83	$172.30	$167.21	$168.32	$168.32	12,012,797
2019-10-04	$169.60	$170.70	$167.56	$170.34	$170.34	8,854,068
2019-10-03	$166.65	$170.18	$165.00	$169.48	$169.48	10,379,268
2019-10-02	$162.82	$166.88	$161.90	$165.77	$165.77	11,590,947
2019-10-01	$168.01	$168.23	$163.64	$165.15	$165.15	14,184,786
2019-09-30	$169.89	$170.20	$166.45	$167.23	$167.23	14,933,254
2019-09-27	$176.00	$176.50	$163.15	$165.98	$165.98	33,283,661
2019-09-26	$177.00	$178.23	$174.83	$175.00	$175.00	9,995,405
2019-09-25	$172.30	$176.99	$171.72	$176.66	$176.66	11,797,903
2019-09-24	$179.17	$179.49	$171.30	$171.55	$171.55	14,527,242
2019-09-23	$181.25	$181.33	$176.80	$176.98	$176.98	14,100,869
2019-09-20	$182.31	$183.82	$178.84	$182.51	$182.51	24,817,764
2019-09-19	$180.90	$184.13	$180.43	$180.46	$180.46	15,142,072
2019-09-18	$179.15	$180.17	$177.58	$180.00	$180.00	9,277,165
2019-09-17	$176.85	$179.12	$176.05	$179.00	$179.00	7,565,887
2019-09-16	$177.75	$179.17	$175.37	$177.07	$177.07	10,716,765
2019-09-13	$179.74	$180.18	$178.61	$179.17	$179.17	9,469,879
2019-09-12	$177.89	$180.50	$177.00	$178.24	$178.24	12,478,421
2019-09-11	$176.00	$176.66	$174.15	$176.09	$176.09	6,983,297
2019-09-10	$176.28	$176.30	$172.22	$174.99	$174.99	9,817,719
2019-09-09	$177.88	$177.99	$175.86	$177.78	$177.78	6,921,016
2019-09-06	$179.01	$179.22	$176.21	$176.69	$176.69	8,294,401
2019-09-05	$176.88	$178.95	$176.52	$178.94	$178.94	11,153,521
2019-09-04	$176.26	$176.55	$173.99	$174.33	$174.33	7,208,902
2019-09-03	$173.00	$174.72	$172.15	$172.41	$172.41	8,499,304
2019-08-30	$174.35	$175.25	$172.66	$175.03	$175.03	10,293,219
2019-08-29	$171.00	$173.96	$170.95	$172.81	$172.81	11,577,243
2019-08-28	$164.64	$168.00	$164.20	$167.48	$167.48	9,506,679
2019-08-27	$167.20	$168.19	$165.19	$166.20	$166.20	12,783,690
2019-08-26	$166.49	$167.45	$165.53	$165.90	$165.90	8,648,151
2019-08-23	$169.69	$171.49	$163.83	$164.54	$164.54	20,909,801
2019-08-22	$174.10	$174.98	$170.50	$171.91	$171.91	11,578,161
2019-08-21	$177.22	$178.50	$174.89	$175.24	$175.24	10,627,504
2019-08-20	$175.91	$177.99	$175.62	$177.21	$177.21	10,339,621
2019-08-19	$177.43	$178.80	$175.59	$178.28	$178.28	16,012,796
2019-08-16	$170.00	$177.55	$168.57	$174.60	$174.60	25,952,537
2019-08-15	$170.11	$171.00	$164.36	$166.97	$166.97	36,343,492
2019-08-14	$161.34	$163.00	$159.21	$162.06	$162.06	20,803,677
2019-08-13	$160.64	$167.36	$159.57	$164.03	$164.03	23,247,913
2019-08-12	$157.50	$159.36	$155.54	$159.31	$159.31	13,566,628
2019-08-09	$160.98	$161.99	$159.11	$159.12	$159.12	11,894,293
2019-08-08	$161.71	$162.30	$159.12	$162.22	$162.22	19,267,699
2019-08-07	$155.73	$159.48	$155.30	$159.17	$159.17	17,917,383
2019-08-06	$158.48	$158.73	$156.11	$157.43	$157.43	24,996,283
2019-08-05	$155.03	$157.23	$151.85	$153.67	$153.67	28,912,590
2019-08-02	$162.56	$163.85	$160.35	$161.00	$161.00	27,104,672
2019-08-01	$174.54	$175.71	$162.10	$165.65	$165.65	32,728,170
2019-07-31	$173.71	$174.89	$170.09	$173.11	$173.11	14,628,866
2019-07-30	$174.25	$175.71	$172.89	$174.10	$174.10	14,300,635
2019-07-29	$178.43	$179.88	$175.35	$177.02	$177.02	15,130,314
2019-07-26	$178.25	$179.40	$176.88	$178.74	$178.74	15,281,019
2019-07-25	$178.49	$179.15	$175.37	$177.29	$177.29	14,048,992
2019-07-24	$178.00	$178.96	$176.94	$178.67	$178.67	14,933,112
2019-07-23	$175.39	$178.64	$174.85	$178.09	$178.09	20,881,546
2019-07-22	$173.50	$174.28	$171.44	$174.00	$174.00	18,497,918
2019-07-19	$174.87	$175.15	$172.99	$172.99	$172.99	13,647,241
2019-07-18	$173.41	$174.40	$172.06	$172.80	$172.80	15,613,202
2019-07-17	$172.75	$176.22	$172.49	$174.82	$174.82	15,031,587
2019-07-16	$174.20	$175.52	$173.46	$174.19	$174.19	19,039,650
2019-07-15	$171.50	$173.75	$170.42	$173.50	$173.50	22,199,049
2019-07-12	$168.00	$170.20	$167.65	$169.07	$169.07	18,103,648
2019-07-11	$167.56	$168.42	$165.00	$166.55	$166.55	14,796,404
2019-07-10	$171.24	$171.37	$166.86	$166.93	$166.93	16,675,575
2019-07-09	$167.09	$168.98	$166.50	$168.80	$168.80	15,782,800
2019-07-08	$170.09	$170.28	$168.35	$168.45	$168.45	16,531,017
2019-07-05	$173.75	$173.82	$172.82	$173.30	$173.30	12,618,589
2019-07-03	$175.69	$175.85	$173.85	$174.67	$174.67	8,532,590
2019-07-02	$175.13	$175.55	$174.25	$175.45	$175.45	14,155,171
2019-07-01	$175.87	$177.95	$174.36	$175.05	$175.05	25,911,000
2019-06-28	$170.20	$170.89	$167.96	$169.45	$169.45	19,974,264
2019-06-27	$170.62	$171.98	$169.38	$170.90	$170.90	18,349,357
2019-06-26	$168.28	$171.24	$168.15	$168.99	$168.99	22,416,435
2019-06-25	$167.04	$167.34	$164.62	$165.80	$165.80	20,447,749
2019-06-24	$168.40	$168.88	$165.78	$168.10	$168.10	18,422,558
2019-06-21	$167.48	$169.47	$166.77	$167.55	$167.55	17,415,777
2019-06-20	$170.19	$170.48	$166.28	$168.25	$168.25	24,004,749
2019-06-19	$167.77	$167.90	$163.42	$165.46	$165.46	20,798,071
2019-06-18	$162.89	$169.11	$161.95	$165.51	$165.51	35,754,830
2019-06-17	$157.53	$160.55	$157.42	$159.91	$159.91	16,079,839
2019-06-14	$158.37	$158.71	$157.23	$158.10	$158.10	14,981,551
2019-06-13	$160.55	$161.32	$159.80	$160.33	$160.33	17,571,394
2019-06-12	$160.47	$161.70	$158.81	$160.04	$160.04	16,329,285
2019-06-11	$164.20	$165.68	$161.92	$162.65	$162.65	23,408,398
2019-06-10	$158.78	$161.98	$157.40	$159.85	$159.85	36,473,289
2019-06-07	$152.95	$155.69	$152.21	$154.23	$154.23	17,817,824
2019-06-06	$152.00	$152.70	$150.57	$151.50	$151.50	15,762,951
2019-06-05	$155.17	$156.11	$149.31	$151.65	$151.65	23,208,594
2019-06-04	$151.56	$155.20	$150.64	$154.15	$154.15	27,417,246
2019-06-03	$149.60	$151.77	$148.85	$149.91	$149.91	25,254,432
2019-05-31	$149.63	$150.68	$147.95	$149.26	$149.26	26,881,219
2019-05-30	$152.36	$153.37	$150.25	$151.07	$151.07	17,344,653
2019-05-29	$153.58	$154.39	$150.71	$152.48	$152.48	30,073,136
2019-05-28	$156.40	$157.07	$153.22	$154.81	$154.81	38,602,961
2019-05-24	$157.62	$158.43	$154.90	$155.00	$155.00	21,489,717
2019-05-23	$155.45	$158.48	$154.41	$156.00	$156.00	26,891,864
2019-05-22	$162.41	$162.82	$158.07	$158.83	$158.83	25,831,223
2019-05-21	$163.16	$165.59	$162.52	$163.43	$163.43	22,006,145
2019-05-20	$164.44	$164.57	$160.02	$160.65	$160.65	33,413,826
2019-05-17	$171.69	$172.29	$168.49	$169.57	$169.57	22,539,384
2019-05-16	$178.18	$178.25	$174.75	$175.57	$175.57	20,579,209
2019-05-15	$177.06	$180.24	$173.32	$177.60	$177.60	37,610,416
2019-05-14	$172.75	$175.15	$171.48	$174.84	$174.84	17,874,110
2019-05-13	$169.79	$172.47	$168.78	$170.01	$170.01	22,330,737
2019-05-10	$180.18	$180.79	$174.10	$178.00	$178.00	18,986,985
2019-05-09	$175.43	$180.70	$173.07	$179.04	$179.04	22,727,751
2019-05-08	$180.95	$183.20	$178.58	$179.59	$179.59	16,611,096
2019-05-07	$186.05	$186.45	$179.63	$181.43	$181.43	22,663,248
2019-05-06	$185.17	$189.00	$184.83	$188.24	$188.24	23,941,223
2019-05-03	$191.88	$195.72	$191.88	$195.21	$195.21	14,521,100
2019-05-02	$189.42	$192.70	$186.65	$190.39	$190.39	11,468,106
2019-05-01	$186.75	$193.20	$185.88	$189.31	$189.31	17,405,482
2019-04-30	$186.30	$188.25	$183.82	$185.57	$185.57	15,076,485
2019-04-29	$187.42	$188.00	$185.76	$186.94	$186.94	8,660,640
2019-04-26	$187.88	$188.74	$185.51	$187.09	$187.09	9,421,120
2019-04-25	$185.24	$188.13	$183.96	$187.88	$187.88	10,328,930
2019-04-24	$186.76	$186.90	$184.58	$185.67	$185.67	9,085,262
2019-04-23	$186.00	$188.15	$185.44	$187.29	$187.29	11,410,606
2019-04-22	$184.50	$186.47	$183.61	$185.38	$185.38	8,677,765
2019-04-18	$186.41	$187.28	$185.39	$186.94	$186.94	7,882,495
2019-04-17	$187.34	$188.20	$185.78	$187.55	$187.55	11,614,169
2019-04-16	$185.55	$185.79	$183.40	$185.78	$185.78	12,195,911
2019-04-15	$188.06	$188.17	$182.56	$183.07	$183.07	14,616,599
2019-04-12	$187.71	$189.79	$187.14	$188.91	$188.91	12,600,038
2019-04-11	$185.15	$186.06	$183.75	$184.98	$184.98	8,900,299
2019-04-10	$186.69	$187.40	$184.00	$186.19	$186.19	10,655,022
2019-04-09	$186.49	$187.89	$186.16	$187.19	$187.19	11,578,209
2019-04-08	$184.19	$187.82	$184.01	$186.50	$186.50	14,725,576
2019-04-05	$182.51	$185.50	$182.00	$185.35	$185.35	18,705,035
2019-04-04	$177.04	$181.96	$176.89	$181.07	$181.07	17,002,465
2019-04-03	$179.51	$180.70	$176.76	$178.32	$178.32	26,819,027
2019-04-02	$181.46	$183.56	$180.95	$181.74	$181.74	8,021,500
2019-04-01	$185.09	$185.56	$180.89	$180.89	$180.89	12,714,767
2019-03-29	$180.73	$182.60	$179.00	$182.45	$182.45	13,850,865
2019-03-28	$177.47	$178.53	$175.97	$177.73	$177.73	7,232,992
2019-03-27	$177.70	$179.83	$176.91	$177.03	$177.03	8,370,972
2019-03-26	$179.70	$180.65	$177.10	$178.08	$178.08	7,897,854
2019-03-25	$174.33	$178.90	$174.10	$178.77	$178.77	7,511,447
2019-03-22	$179.77	$180.48	$175.34	$176.26	$176.26	11,688,442
2019-03-21	$178.95	$181.73	$178.52	$181.50	$181.50	9,754,460
2019-03-20	$180.94	$181.95	$178.43	$181.28	$181.28	15,901,452
2019-03-19	$181.63	$183.36	$180.85	$182.14	$182.14	10,238,626
2019-03-18	$181.93	$182.89	$180.76	$181.83	$181.83	7,847,801
2019-03-15	$180.66	$181.45	$179.66	$180.97	$180.97	10,844,077
2019-03-14	$179.06	$180.82	$178.01	$180.36	$180.36	9,272,010
2019-03-13	$180.73	$182.54	$179.26	$180.70	$180.70	8,868,194
2019-03-12	$182.04	$182.18	$179.51	$180.63	$180.63	8,659,992
2019-03-11	$177.83	$181.72	$177.58	$180.41	$180.41	13,764,041
2019-03-08	$171.57	$175.35	$171.57	$175.03	$175.03	14,674,221
2019-03-07	$180.91	$181.80	$176.73	$177.32	$177.32	16,488,914
2019-03-06	$184.38	$185.59	$183.02	$184.17	$184.17	10,009,110
2019-03-05	$186.94	$188.08	$185.00	$185.00	$185.00	11,513,174
2019-03-04	$186.00	$187.34	$184.46	$187.25	$187.25	14,761,686
2019-03-01	$185.09	$186.90	$183.38	$183.88	$183.88	14,348,493
2019-02-28	$183.01	$184.30	$181.47	$183.03	$183.03	12,370,403
2019-02-27	$181.72	$184.93	$180.88	$184.58	$184.58	16,741,572
2019-02-26	$179.79	$184.35	$179.37	$183.54	$183.54	13,870,985
2019-02-25	$181.26	$183.72	$180.73	$183.25	$183.25	22,831,795
2019-02-22	$172.80	$177.02	$172.52	$176.92	$176.92	16,175,610
2019-02-21	$171.00	$171.78	$169.80	$171.66	$171.66	8,434,769
2019-02-20	$171.00	$172.68	$170.61	$170.71	$170.71	12,454,903
2019-02-19	$166.98	$171.15	$166.50	$170.18	$170.18	12,982,304
2019-02-15	$168.61	$168.77	$165.41	$166.15	$166.15	12,099,523
2019-02-14	$167.64	$168.50	$166.61	$168.38	$168.38	8,722,094
2019-02-13	$169.91	$171.05	$168.99	$169.40	$169.40	8,661,819
2019-02-12	$169.60	$170.49	$168.61	$168.71	$168.71	8,594,401
2019-02-11	$168.85	$170.33	$167.45	$167.45	$167.45	7,260,318
2019-02-08	$163.83	$167.65	$163.75	$167.36	$167.36	8,331,463
2019-02-07	$169.16	$169.61	$164.34	$166.96	$166.96	11,911,130
2019-02-06	$171.86	$173.09	$169.99	$171.52	$171.52	11,267,804
2019-02-05	$168.55	$171.95	$168.00	$171.83	$171.83	12,801,793
2019-02-04	$166.32	$167.55	$165.61	$166.70	$166.70	7,380,402
2019-02-01	$168.00	$169.40	$167.63	$167.97	$167.97	10,771,453
2019-01-31	$167.80	$169.73	$165.70	$168.49	$168.49	21,219,504
2019-01-30	$161.29	$167.84	$160.50	$166.82	$166.82	36,997,728
2019-01-29	$159.04	$160.37	$155.92	$156.88	$156.88	18,348,230
2019-01-28	$157.80	$159.69	$155.30	$158.92	$158.92	10,141,096
2019-01-25	$158.91	$160.50	$157.43	$159.21	$159.21	16,459,555
2019-01-24	$151.47	$156.00	$151.21	$155.86	$155.86	10,997,894
2019-01-23	$154.65	$155.18	$150.95	$152.03	$152.03	10,195,792
2019-01-22	$154.40	$155.44	$150.21	$152.15	$152.15	21,294,975
2019-01-18	$158.45	$159.49	$154.73	$157.02	$157.02	19,611,360
2019-01-17	$152.11	$158.55	$151.90	$155.97	$155.97	16,153,189
2019-01-16	$152.81	$155.39	$151.50	$154.84	$154.84	14,810,795
2019-01-15	$150.68	$154.17	$149.96	$150.88	$150.88	15,003,064
2019-01-14	$148.50	$150.57	$146.54	$149.27	$149.27	13,356,749
2019-01-11	$151.83	$153.38	$150.14	$151.32	$151.32	9,589,415
2019-01-10	$149.81	$152.03	$148.88	$151.69	$151.69	14,221,099
2019-01-09	$149.89	$153.35	$148.50	$151.92	$151.92	20,214,074
2019-01-08	$145.00	$147.55	$142.06	$146.79	$146.79	16,487,647
2019-01-07	$140.55	$144.08	$139.01	$143.10	$143.10	17,238,999
2019-01-04	$134.26	$141.08	$133.66	$139.75	$139.75	22,845,435
2019-01-03	$134.27	$134.87	$129.83	$130.60	$130.60	19,531,256
2019-01-02	$134.13	$137.75	$133.03	$136.70	$136.70	16,708,377
2018-12-31	$141.83	$142.02	$136.04	$137.07	$137.07	11,186,358
2018-12-28	$139.20	$140.98	$136.79	$139.09	$139.09	11,955,273
2018-12-27	$135.05	$138.45	$133.89	$138.45	$138.45	11,457,388
2018-12-26	$132.87	$138.02	$130.18	$138.00	$138.00	14,862,443
2018-12-24	$130.00	$134.57	$129.77	$131.89	$131.89	11,240,722
2018-12-21	$137.08	$137.19	$130.23	$132.00	$132.00	28,790,626
2018-12-20	$135.83	$137.76	$132.91	$135.11	$135.11	24,103,820
2018-12-19	$141.04	$141.33	$135.73	$137.14	$137.14	27,657,760
2018-12-18	$144.28	$144.75	$140.11	$140.82	$140.82	17,846,648
2018-12-17	$146.50	$147.94	$142.24	$143.98	$143.98	15,788,110
2018-12-14	$147.71	$150.70	$145.72	$149.00	$149.00	15,560,693
2018-12-13	$153.05	$153.46	$150.52	$151.48	$151.48	12,255,795
2018-12-12	$155.24	$156.17	$151.43	$151.50	$151.50	16,619,239
2018-12-11	$155.26	$156.24	$150.90	$151.83	$151.83	13,651,857
2018-12-10	$150.39	$152.81	$147.48	$151.43	$151.43	15,525,490
2018-12-07	$155.40	$158.05	$151.73	$153.06	$153.06	17,447,930
2018-12-06	$153.00	$155.87	$150.51	$155.83	$155.83	25,335,464
2018-12-04	$164.88	$164.98	$156.46	$158.34	$158.34	22,198,642
2018-12-03	$168.64	$168.80	$163.51	$163.74	$163.74	31,078,508
2018-11-30	$157.90	$160.86	$156.72	$160.86	$160.86	35,071,161
2018-11-29	$158.08	$159.00	$153.54	$156.28	$156.28	20,532,236
2018-11-28	$159.01	$159.80	$155.26	$159.34	$159.34	20,767,058
2018-11-27	$154.64	$157.94	$153.58	$156.46	$156.46	17,911,799
2018-11-26	$153.21	$156.53	$152.37	$156.01	$156.01	16,152,683
2018-11-23	$147.30	$151.17	$147.00	$150.33	$150.33	7,437,479
2018-11-21	$149.06	$151.48	$148.65	$149.41	$149.41	14,718,565
2018-11-20	$144.48	$148.07	$142.82	$145.98	$145.98	19,473,181
2018-11-19	$152.02	$153.21	$148.77	$149.53	$149.53	18,087,831
2018-11-16	$155.04	$155.80	$152.14	$154.10	$154.10	20,039,383
2018-11-15	$152.90	$157.40	$150.89	$156.22	$156.22	30,083,471
2018-11-14	$150.21	$152.15	$148.44	$150.44	$150.44	21,785,982
2018-11-13	$144.83	$149.94	$143.91	$146.98	$146.98	19,575,072
2018-11-12	$145.01	$146.41	$139.97	$142.82	$142.82	16,516,466
2018-11-09	$145.57	$145.72	$142.48	$144.85	$144.85	16,220,003
2018-11-08	$150.99	$151.88	$146.69	$148.99	$148.99	17,067,089
2018-11-07	$150.77	$152.80	$148.94	$152.50	$152.50	17,884,385
2018-11-06	$145.87	$149.96	$145.33	$147.44	$147.44	17,849,812
2018-11-05	$146.22	$149.37	$144.23	$144.64	$144.64	16,197,269
2018-11-02	$152.56	$154.36	$146.28	$147.59	$147.59	45,985,757
2018-11-01	$144.98	$152.32	$138.62	$151.25	$151.25	47,039,304
2018-10-31	$141.35	$142.65	$139.14	$142.28	$142.28	23,654,569
2018-10-30	$132.28	$136.40	$130.06	$136.33	$136.33	25,230,037
2018-10-29	$142.42	$144.00	$131.36	$133.38	$133.38	35,121,699
2018-10-26	$139.00	$145.83	$138.55	$142.87	$142.87	19,476,905
2018-10-25	$142.50	$144.91	$141.01	$144.60	$144.60	13,655,058
2018-10-24	$145.18	$146.69	$139.34	$139.61	$139.61	18,512,321
2018-10-23	$143.22	$147.51	$142.62	$146.65	$146.65	19,950,477
2018-10-22	$148.99	$150.20	$146.10	$148.80	$148.80	22,589,283
2018-10-19	$145.34	$146.77	$142.61	$142.93	$142.93	14,855,111
2018-10-18	$145.85	$146.28	$140.80	$142.02	$142.02	20,618,895
2018-10-17	$150.68	$150.68	$146.37	$148.14	$148.14	16,872,420
2018-10-16	$145.71	$149.76	$145.26	$149.60	$149.60	18,365,917
2018-10-15	$144.77	$145.69	$142.30	$144.16	$144.16	18,567,106
2018-10-12	$148.62	$149.00	$144.52	$147.29	$147.29	30,764,436
2018-10-11	$135.53	$142.91	$135.14	$141.90	$141.90	43,210,320
2018-10-10	$142.50	$144.00	$137.92	$138.29	$138.29	55,828,758
2018-10-09	$147.97	$150.59	$146.47	$146.94	$146.94	31,070,230
2018-10-08	$150.20	$152.64	$148.34	$151.14	$151.14	25,060,388
2018-10-05	$156.14	$157.12	$152.25	$154.63	$154.63	20,270,970
2018-10-04	$160.06	$160.08	$153.87	$156.13	$156.13	32,176,131
2018-10-03	$163.15	$164.54	$161.93	$162.37	$162.37	13,118,816
2018-10-02	$159.79	$161.03	$158.27	$160.23	$160.23	14,730,480
2018-10-01	$165.92	$165.95	$161.56	$162.00	$162.00	10,615,171
2018-09-28	$164.90	$165.66	$163.30	$164.76	$164.76	10,486,460
2018-09-27	$166.39	$167.05	$164.92	$166.32	$166.32	12,689,166
2018-09-26	$165.52	$167.39	$164.87	$165.40	$165.40	13,592,549
2018-09-25	$164.05	$165.44	$162.83	$164.25	$164.25	9,588,722
2018-09-24	$162.81	$163.40	$160.10	$163.16	$163.16	13,123,393
2018-09-21	$169.46	$169.84	$164.50	$164.63	$164.63	22,081,900
2018-09-20	$166.89	$167.70	$164.72	$165.88	$165.88	22,818,127
2018-09-19	$158.82	$163.13	$158.82	$162.63	$162.63	23,028,307
2018-09-18	$156.88	$159.40	$155.52	$156.65	$156.65	27,240,576
2018-09-17	$161.50	$161.65	$158.29	$158.89	$158.89	20,423,197
2018-09-14	$167.88	$168.00	$163.38	$164.74	$164.74	23,417,709
2018-09-13	$165.41	$167.22	$164.01	$165.53	$165.53	25,696,478
2018-09-12	$158.20	$162.82	$156.18	$161.46	$161.46	32,490,453
2018-09-11	$153.18	$158.45	$152.85	$157.46	$157.46	25,913,010
2018-09-10	$158.59	$160.72	$155.00	$156.36	$156.36	39,078,431
2018-09-07	$159.95	$164.61	$159.51	$162.37	$162.37	19,452,377
2018-09-06	$164.16	$166.48	$158.67	$159.87	$159.87	33,051,954
2018-09-05	$167.48	$168.28	$162.03	$164.23	$164.23	35,694,744
2018-09-04	$173.50	$173.95	$169.00	$170.44	$170.44	23,450,454
2018-08-31	$173.11	$176.68	$172.76	$175.01	$175.01	13,730,845
2018-08-30	$177.33	$178.10	$174.12	$174.60	$174.60	17,086,172
2018-08-29	$179.35	$179.66	$176.83	$178.50	$178.50	11,911,063
2018-08-28	$182.15	$182.38	$177.50	$178.19	$178.19	15,319,030
2018-08-27	$177.10	$180.88	$176.22	$180.65	$180.65	23,533,814
2018-08-24	$175.00	$176.37	$172.45	$174.23	$174.23	30,442,809
2018-08-23	$184.97	$186.50	$171.91	$172.23	$172.23	78,843,385
2018-08-22	$178.15	$179.74	$175.50	$177.85	$177.85	27,138,492
2018-08-21	$177.63	$179.67	$176.97	$177.92	$177.92	20,337,389
2018-08-20	$175.22	$178.86	$174.36	$176.29	$176.29	25,900,658
2018-08-17	$172.52	$174.20	$168.38	$172.78	$172.78	24,695,359
2018-08-16	$172.33	$175.70	$171.57	$171.99	$171.99	34,263,288
2018-08-15	$167.11	$169.85	$165.39	$169.83	$169.83	41,278,613
2018-08-14	$175.14	$176.20	$170.77	$172.53	$172.53	38,508,592
2018-08-13	$179.65	$180.65	$177.00	$177.68	$177.68	14,680,647
2018-08-10	$175.57	$180.45	$174.75	$180.01	$180.01	22,049,178
2018-08-09	$179.31	$180.63	$176.76	$177.19	$177.19	35,220,934
2018-08-08	$180.00	$180.18	$176.55	$177.52	$177.52	21,152,413
2018-08-07	$180.29	$183.00	$179.74	$179.92	$179.92	20,620,300
2018-08-06	$180.70	$180.86	$177.49	$178.62	$178.62	35,418,962
2018-08-03	$184.15	$184.50	$180.08	$180.84	$180.84	18,185,065
2018-08-02	$181.54	$182.90	$179.78	$182.60	$182.60	20,976,524
2018-08-01	$186.00	$189.06	$183.96	$185.27	$185.27	14,370,748
2018-07-31	$186.40	$188.95	$183.99	$187.23	$187.23	17,016,639
2018-07-30	$190.22	$190.59	$182.06	$184.82	$184.82	19,906,278
2018-07-27	$196.10	$196.27	$186.93	$189.42	$189.42	19,916,587
2018-07-26	$193.21	$196.12	$192.62	$194.18	$194.18	13,885,520
2018-07-25	$190.61	$198.35	$190.14	$197.98	$197.98	20,739,329
2018-07-24	$190.19	$193.07	$188.35	$189.00	$189.00	18,414,763
2018-07-23	$187.18	$187.81	$184.80	$187.04	$187.04	10,996,150
2018-07-20	$189.49	$189.50	$186.61	$187.25	$187.25	12,812,654
2018-07-19	$188.68	$189.68	$186.87	$187.34	$187.34	13,373,064
2018-07-18	$192.45	$193.23	$189.91	$190.79	$190.79	10,796,602
2018-07-17	$188.65	$192.95	$187.90	$192.66	$192.66	13,270,692
2018-07-16	$189.57	$191.37	$189.15	$190.35	$190.35	12,205,645
2018-07-13	$191.61	$192.12	$189.30	$190.04	$190.04	12,557,906
2018-07-12	$190.77	$192.58	$189.79	$190.17	$190.17	17,440,353
2018-07-11	$188.60	$190.05	$187.42	$187.42	$187.42	15,947,024
2018-07-10	$192.89	$195.13	$191.48	$192.55	$192.55	12,611,428
2018-07-09	$194.45	$194.69	$190.87	$192.75	$192.75	15,466,403
2018-07-06	$186.01	$192.49	$185.54	$192.27	$192.27	17,035,621
2018-07-05	$187.17	$187.44	$182.90	$186.88	$186.88	18,412,131
2018-07-03	$187.88	$188.50	$184.36	$184.75	$184.75	11,673,699
2018-07-02	$181.66	$186.36	$181.06	$186.36	$186.36	17,325,917
2018-06-29	$185.36	$188.97	$184.26	$185.53	$185.53	26,023,406
2018-06-28	$183.20	$188.96	$182.04	$188.38	$188.38	19,553,796
2018-06-27	$193.46	$193.60	$184.89	$185.02	$185.02	23,872,564
2018-06-26	$193.34	$193.66	$188.42	$191.42	$191.42	20,740,355
2018-06-25	$197.85	$198.10	$187.86	$191.25	$191.25	32,750,867
2018-06-22	$203.38	$203.80	$200.25	$202.01	$202.01	9,623,582
2018-06-21	$205.84	$206.00	$201.04	$202.21	$202.21	13,963,829
2018-06-20	$205.05	$207.23	$205.02	$206.23	$206.23	15,559,583
2018-06-19	$203.53	$204.51	$199.50	$204.43	$204.43	24,484,164
2018-06-18	$205.16	$208.60	$203.88	$208.57	$208.57	14,645,182
2018-06-15	$207.49	$210.08	$206.01	$208.00	$208.00	28,665,573
2018-06-14	$207.72	$211.12	$207.51	$210.86	$210.86	18,838,274
2018-06-13	$209.44	$209.65	$206.60	$206.62	$206.62	13,844,190
2018-06-12	$206.95	$209.80	$206.90	$209.08	$209.08	15,910,860
2018-06-11	$206.50	$207.60	$205.01	$205.70	$205.70	12,061,370
2018-06-08	$201.11	$206.23	$200.43	$205.07	$205.07	17,525,218
2018-06-07	$207.46	$209.00	$200.88	$203.62	$203.62	26,747,768
2018-06-06	$209.86	$210.46	$207.29	$208.30	$208.30	13,800,519
2018-06-05	$209.95	$211.70	$207.13	$208.37	$208.37	17,787,704
2018-06-04	$205.12	$209.75	$204.73	$208.95	$208.95	19,357,012
2018-06-01	$199.50	$204.99	$199.45	$204.34	$204.34	23,131,917
2018-05-31	$198.00	$199.48	$196.85	$198.01	$198.01	17,982,536
2018-05-30	$199.70	$200.54	$197.50	$197.98	$197.98	13,930,634
2018-05-29	$197.94	$202.28	$197.00	$198.00	$198.00	18,768,743
2018-05-25	$197.57	$201.50	$197.21	$199.20	$199.20	21,269,952
2018-05-24	$198.12	$199.72	$195.70	$197.37	$197.37	18,527,694
2018-05-23	$193.88	$196.90	$192.80	$196.80	$196.80	12,807,376
2018-05-22	$198.30	$198.63	$195.70	$195.87	$195.87	9,700,121
2018-05-21	$197.80	$199.79	$196.40	$197.64	$197.64	13,830,526
2018-05-18	$196.43	$197.78	$194.72	$195.00	$195.00	14,242,305
2018-05-17	$196.00	$198.43	$195.57	$196.02	$196.02	13,470,547
2018-05-16	$196.75	$199.75	$196.30	$198.11	$198.11	12,887,456
2018-05-15	$195.23	$196.78	$193.86	$196.61	$196.61	12,694,857
2018-05-14	$195.90	$200.00	$195.87	$198.64	$198.64	17,627,130
2018-05-11	$196.40	$196.46	$193.38	$194.36	$194.36	12,741,110
2018-05-10	$196.30	$199.77	$195.16	$195.96	$195.96	21,295,038
2018-05-09	$195.84	$197.38	$194.50	$195.43	$195.43	13,780,627
2018-05-08	$194.20	$197.34	$193.01	$196.31	$196.31	21,856,348
2018-05-07	$190.41	$196.60	$190.30	$195.35	$195.35	29,862,192
2018-05-04	$180.40	$190.60	$178.62	$188.89	$188.89	57,788,340
2018-05-03	$183.50	$183.59	$175.77	$182.45	$182.45	26,257,648
2018-05-02	$180.80	$184.26	$180.11	$181.45	$181.45	20,681,841
2018-05-01	$177.58	$180.32	$177.44	$179.50	$179.50	10,787,699
2018-04-30	$178.09	$180.04	$177.05	$178.54	$178.54	14,653,977
2018-04-27	$177.11	$178.20	$174.01	$177.16	$177.16	15,062,517
2018-04-26	$173.25	$174.36	$172.05	$173.90	$173.90	13,398,037
2018-04-25	$170.52	$171.30	$166.64	$170.22	$170.22	17,122,105
2018-04-24	$177.63	$178.00	$170.68	$173.09	$173.09	14,567,517
2018-04-23	$178.63	$179.32	$174.71	$175.57	$175.57	12,033,892
2018-04-20	$179.36	$181.39	$177.53	$179.11	$179.11	14,473,079
2018-04-19	$183.26	$183.63	$179.52	$181.39	$181.39	11,988,977
2018-04-18	$178.90	$182.88	$177.64	$182.68	$182.68	16,972,731
2018-04-17	$174.83	$179.34	$174.83	$178.70	$178.70	16,285,805
2018-04-16	$172.01	$174.79	$171.01	$174.70	$174.70	9,876,207
2018-04-13	$176.72	$176.80	$171.07	$172.04	$172.04	13,526,198
2018-04-12	$175.93	$177.90	$174.56	$175.92	$175.92	11,133,871
2018-04-11	$176.48	$178.16	$174.74	$175.36	$175.36	10,170,536
2018-04-10	$175.10	$177.88	$173.85	$177.10	$177.10	20,596,194
2018-04-09	$169.75	$172.72	$168.61	$169.87	$169.87	14,717,312
2018-04-06	$169.84	$172.27	$166.40	$167.52	$167.52	18,209,969
2018-04-05	$175.48	$176.56	$171.17	$172.57	$172.57	18,250,947
2018-04-04	$166.88	$172.41	$166.13	$172.07	$172.07	24,573,593
2018-04-03	$179.26	$179.58	$173.00	$174.67	$174.67	19,975,067
2018-04-02	$182.81	$183.51	$175.75	$177.61	$177.61	16,028,747
2018-03-29	$180.88	$185.13	$178.62	$183.54	$183.54	16,378,866
2018-03-28	$180.73	$183.44	$177.57	$178.91	$178.91	20,081,071
2018-03-27	$192.24	$192.25	$180.66	$181.89	$181.89	16,627,873
2018-03-26	$187.89	$190.62	$184.32	$190.50	$190.50	16,758,711
2018-03-23	$186.85	$188.48	$180.40	$181.20	$181.20	18,714,404
2018-03-22	$190.75	$192.39	$184.60	$184.65	$184.65	25,355,700
2018-03-21	$198.80	$198.88	$194.57	$195.30	$195.30	12,047,301
2018-03-20	$194.95	$199.21	$194.54	$198.95	$198.95	11,952,024
2018-03-19	$198.00	$198.43	$192.80	$194.53	$194.53	19,681,421
2018-03-16	$198.40	$200.38	$197.26	$200.28	$200.28	26,948,659
2018-03-15	$198.44	$201.50	$196.52	$199.06	$199.06	33,626,797
2018-03-14	$190.29	$193.63	$190.22	$192.56	$192.56	20,032,271
2018-03-13	$193.88	$194.25	$187.39	$188.41	$188.41	14,826,665
2018-03-12	$192.30	$194.40	$190.90	$192.74	$192.74	17,826,186
2018-03-09	$189.64	$190.70	$188.01	$190.55	$190.55	14,208,356
2018-03-08	$189.05	$190.23	$186.57	$187.18	$187.18	14,331,400
2018-03-07	$184.37	$189.07	$184.32	$189.05	$189.05	13,728,910
2018-03-06	$185.19	$188.01	$184.82	$187.37	$187.37	17,856,088
2018-03-05	$179.41	$181.95	$177.07	$181.60	$181.60	15,656,661
2018-03-02	$178.01	$180.23	$175.45	$179.76	$179.76	18,909,073
2018-03-01	$186.18	$187.48	$180.05	$181.99	$181.99	17,286,309
2018-02-28	$187.25	$188.24	$185.00	$186.14	$186.14	19,367,576
2018-02-27	$192.59	$193.57	$187.21	$188.26	$188.26	23,218,450
2018-02-26	$194.46	$195.15	$190.65	$194.19	$194.19	19,463,072
2018-02-23	$190.18	$193.41	$189.95	$193.29	$193.29	16,937,275
2018-02-22	$190.20	$190.74	$187.77	$188.75	$188.75	12,282,843
2018-02-21	$189.37	$193.17	$188.46	$188.82	$188.82	22,071,585
2018-02-20	$183.67	$188.83	$183.00	$187.19	$187.19	14,854,901
2018-02-16	$186.75	$188.27	$183.54	$183.68	$183.68	16,114,051
2018-02-15	$189.25	$189.56	$184.43	$187.45	$187.45	14,361,054
2018-02-14	$179.22	$186.93	$178.90	$186.76	$186.76	21,047,363
2018-02-13	$177.42	$182.15	$177.00	$179.25	$179.25	15,506,955
2018-02-12	$180.44	$180.79	$175.09	$177.44	$177.44	18,280,259
2018-02-09	$175.12	$177.62	$168.88	$176.67	$176.67	28,049,543
2018-02-08	$182.27	$183.10	$171.39	$173.70	$173.70	32,051,274
2018-02-07	$183.50	$186.83	$180.30	$180.30	$180.30	19,672,104
2018-02-06	$174.72	$185.59	$174.17	$185.17	$185.17	35,804,470
2018-02-05	$183.70	$190.47	$179.90	$180.53	$180.53	31,083,967
2018-02-02	$194.79	$195.68	$186.80	$187.31	$187.31	32,233,916
2018-02-01	$192.75	$199.49	$191.14	$192.22	$192.22	52,628,863
2018-01-31	$202.82	$206.20	$202.80	$204.29	$204.29	26,982,494
2018-01-30	$198.68	$202.54	$196.49	$199.66	$199.66	23,377,519
2018-01-29	$204.83	$205.69	$201.82	$203.01	$203.01	21,908,591
2018-01-26	$200.33	$205.23	$199.21	$205.22	$205.22	23,768,628
2018-01-25	$196.34	$199.59	$194.10	$198.33	$198.33	23,421,605
2018-01-24	$194.71	$198.86	$192.40	$195.53	$195.53	34,497,260
2018-01-23	$185.28	$192.40	$183.54	$192.28	$192.28	31,305,926
2018-01-22	$184.98	$185.04	$181.68	$184.02	$184.02	16,016,347
2018-01-19	$185.15	$185.24	$182.80	$184.05	$184.05	15,349,322
2018-01-18	$184.28	$185.85	$182.69	$184.40	$184.40	14,190,653
2018-01-17	$183.30	$184.80	$179.32	$183.83	$183.83	21,346,502
2018-01-16	$190.40	$191.74	$181.75	$182.40	$182.40	27,428,505
2018-01-12	$189.91	$190.20	$187.25	$187.79	$187.79	11,789,627
2018-01-11	$189.73	$190.43	$188.10	$188.75	$188.75	12,400,372
2018-01-10	$188.10	$190.39	$186.58	$189.79	$189.79	17,943,839
2018-01-09	$191.13	$192.49	$188.00	$190.80	$190.80	19,495,092
2018-01-08	$190.46	$191.66	$189.07	$190.33	$190.33	16,230,147
2018-01-05	$187.17	$190.75	$186.30	$190.70	$190.70	18,168,345
2018-01-04	$185.90	$187.75	$184.43	$185.71	$185.71	19,473,795
2018-01-03	$185.19	$185.64	$181.40	$184.00	$184.00	20,121,856
2018-01-02	$176.40	$184.10	$175.70	$183.65	$183.65	29,916,943
2017-12-29	$172.28	$173.67	$171.20	$172.43	$172.43	9,704,583
2017-12-28	$173.04	$173.53	$171.67	$172.30	$172.30	9,508,057
2017-12-27	$172.29	$173.87	$171.73	$172.97	$172.97	10,152,340
2017-12-26	$174.55	$175.15	$171.73	$172.33	$172.33	12,913,823
2017-12-22	$175.94	$176.66	$175.04	$176.29	$176.29	12,524,722
2017-12-21	$172.85	$176.25	$172.65	$175.32	$175.32	14,812,355
2017-12-20	$171.59	$172.90	$170.80	$172.64	$172.64	17,121,392
2017-12-19	$171.60	$173.00	$170.51	$171.28	$171.28	23,936,180
2017-12-18	$174.27	$174.70	$172.37	$173.37	$173.37	17,023,342
2017-12-15	$172.97	$173.55	$170.00	$173.55	$173.55	41,356,671
2017-12-14	$173.28	$173.39	$169.61	$171.75	$171.75	32,830,024
2017-12-13	$175.19	$177.70	$174.30	$176.47	$176.47	18,653,366
2017-12-12	$178.00	$178.16	$173.77	$174.64	$174.64	22,656,450
2017-12-11	$179.19	$180.68	$178.15	$179.29	$179.29	15,626,196
2017-12-08	$177.72	$178.96	$176.37	$177.62	$177.62	23,543,371
2017-12-07	$173.76	$175.82	$172.26	$174.47	$174.47	15,697,869
2017-12-06	$168.30	$173.23	$167.87	$172.63	$172.63	23,897,802
2017-12-05	$165.28	$172.96	$164.25	$168.96	$168.96	31,609,904
2017-12-04	$177.20	$177.58	$168.26	$169.58	$169.58	35,895,142
2017-12-01	$175.27	$179.80	$173.80	$174.61	$174.61	26,782,304
2017-11-30	$179.53	$179.80	$176.32	$177.08	$177.08	25,851,122
2017-11-29	$185.25	$185.41	$173.62	$179.91	$179.91	40,204,058
2017-11-28	$188.83	$189.10	$186.50	$186.69	$186.69	13,378,145
2017-11-27	$190.49	$191.45	$187.55	$188.03	$188.03	14,952,763
2017-11-24	$189.39	$191.70	$188.70	$191.19	$191.19	9,887,763
2017-11-22	$191.54	$191.75	$189.37	$189.84	$189.84	14,417,615
2017-11-21	$190.35	$191.56	$188.80	$190.90	$190.90	19,639,467
2017-11-20	$187.60	$190.00	$186.61	$188.00	$188.00	25,992,271
2017-11-17	$185.92	$186.50	$184.67	$185.13	$185.13	13,418,863
2017-11-16	$183.31	$186.27	$183.12	$185.43	$185.43	18,381,931
2017-11-15	$179.37	$181.88	$176.74	$181.48	$181.48	16,536,376
2017-11-14	$184.30	$184.38	$181.15	$181.79	$181.79	14,462,614
2017-11-13	$186.77	$187.88	$184.00	$184.54	$184.54	17,173,912
2017-11-10	$187.03	$187.17	$185.40	$186.41	$186.41	15,030,991
2017-11-09	$184.21	$185.13	$181.05	$185.13	$185.13	19,648,355
2017-11-08	$187.98	$188.15	$185.10	$185.90	$185.90	13,944,586
2017-11-07	$189.58	$189.86	$187.00	$188.51	$188.51	17,780,967
2017-11-06	$184.07	$188.25	$184.00	$187.84	$187.84	19,873,148
2017-11-03	$186.51	$186.93	$182.06	$183.21	$183.21	19,697,343
2017-11-02	$190.99	$191.22	$183.31	$184.81	$184.81	41,215,971
2017-11-01	$187.88	$188.88	$183.58	$186.08	$186.08	28,483,511
2017-10-31	$183.57	$185.12	$181.81	$184.89	$184.89	21,211,678
2017-10-30	$178.43	$181.90	$177.59	$181.58	$181.58	20,207,867
2017-10-27	$173.19	$177.00	$171.11	$176.15	$176.15	19,712,550
2017-10-26	$170.62	$171.45	$168.58	$170.32	$170.32	13,527,415
2017-10-25	$174.69	$175.44	$169.30	$170.22	$170.22	17,368,460
2017-10-24	$174.00	$175.98	$173.26	$173.70	$173.70	11,943,954
2017-10-23	$177.80	$178.01	$173.05	$173.13	$173.13	17,610,931
2017-10-20	$179.02	$179.52	$177.08	$177.32	$177.32	11,953,220
2017-10-19	$177.00	$179.61	$175.45	$177.93	$177.93	13,528,945
2017-10-18	$177.09	$180.00	$176.28	$179.61	$179.61	21,752,927
2017-10-17	$179.58	$180.12	$175.30	$175.32	$175.32	20,121,683
2017-10-16	$180.00	$180.05	$178.51	$179.56	$179.56	12,850,335
2017-10-13	$180.96	$181.40	$177.97	$178.45	$178.45	18,102,139
2017-10-12	$184.04	$184.39	$180.35	$180.53	$180.53	15,441,222
2017-10-11	$183.00	$184.70	$182.60	$184.69	$184.69	11,958,885
2017-10-10	$181.65	$184.46	$181.36	$183.12	$183.12	13,194,898
2017-10-09	$178.97	$183.13	$178.75	$182.09	$182.09	15,011,614
2017-10-06	$177.85	$179.87	$177.61	$179.20	$179.20	8,749,276
2017-10-05	$179.00	$179.73	$176.03	$178.89	$178.89	11,895,266
2017-10-04	$178.06	$180.00	$177.30	$178.71	$178.71	11,420,594
2017-10-03	$176.06	$178.78	$173.61	$178.56	$178.56	16,706,188
2017-10-02	$174.57	$175.13	$172.57	$173.61	$173.61	12,556,527
2017-09-29	$171.11	$173.54	$170.74	$172.71	$172.71	13,401,803
2017-09-28	$170.91	$171.88	$169.57	$170.24	$170.24	13,956,972
2017-09-27	$169.84	$171.95	$169.45	$170.99	$170.99	19,444,188
2017-09-26	$170.01	$171.90	$166.79	$167.02	$167.02	23,696,220
2017-09-25	$176.48	$177.00	$167.50	$169.59	$169.59	34,033,654
2017-09-22	$176.20	$178.42	$175.68	$178.14	$178.14	12,749,689
2017-09-21	$178.05	$178.86	$175.30	$177.39	$177.39	14,578,768
2017-09-20	$180.02	$180.50	$176.15	$177.95	$177.95	15,396,680
2017-09-19	$180.69	$180.87	$179.25	$180.07	$180.07	14,751,937
2017-09-18	$178.89	$180.29	$177.75	$179.98	$179.98	22,919,809
2017-09-15	$177.90	$179.75	$176.70	$176.70	$176.70	26,108,517
2017-09-14	$177.54	$179.93	$176.02	$177.10	$177.10	22,827,671
2017-09-13	$175.75	$179.10	$175.56	$178.97	$178.97	22,060,679
2017-09-12	$174.89	$175.62	$173.37	$175.31	$175.31	15,629,672
2017-09-11	$171.50	$174.20	$171.50	$174.06	$174.06	18,052,841
2017-09-08	$169.99	$171.22	$168.92	$169.00	$169.00	12,188,409
2017-09-07	$169.26	$170.97	$168.00	$170.48	$170.48	15,141,851
2017-09-06	$170.17	$171.11	$167.00	$168.14	$168.14	19,988,321
2017-09-05	$169.47	$171.93	$168.74	$169.92	$169.92	14,943,593
2017-09-01	$171.99	$172.39	$170.65	$171.04	$171.04	11,140,426
2017-08-31	$172.54	$172.90	$170.25	$171.74	$171.74	16,305,445
2017-08-30	$169.15	$172.39	$169.15	$171.25	$171.25	17,264,095
2017-08-29	$165.15	$169.23	$164.35	$167.41	$167.41	19,466,550
2017-08-28	$171.15	$171.34	$167.06	$168.30	$168.30	24,319,256
2017-08-25	$174.80	$174.94	$171.11	$171.74	$171.74	24,082,098
2017-08-24	$177.00	$177.00	$174.30	$175.00	$175.00	20,331,241
2017-08-23	$172.90	$176.23	$172.75	$175.80	$175.80	21,874,220
2017-08-22	$170.02	$174.77	$169.64	$174.46	$174.46	24,381,625
2017-08-21	$168.29	$170.60	$166.98	$169.25	$169.25	22,254,365
2017-08-18	$165.36	$169.50	$164.10	$167.50	$167.50	31,405,199
2017-08-17	$166.12	$168.00	$163.51	$163.92	$163.92	56,610,614
2017-08-16	$160.00	$160.35	$158.54	$159.50	$159.50	21,119,649
2017-08-15	$155.74	$158.32	$154.00	$157.75	$157.75	18,564,323
2017-08-14	$154.77	$155.08	$153.10	$154.61	$154.61	14,571,597
2017-08-11	$150.51	$152.57	$147.50	$151.70	$151.70	22,327,427
2017-08-10	$156.20	$156.50	$151.25	$151.77	$151.77	18,252,160
2017-08-09	$156.05	$157.71	$155.20	$157.49	$157.49	11,022,555
2017-08-08	$158.56	$159.84	$156.80	$157.50	$157.50	15,447,059
2017-08-07	$154.83	$158.99	$154.37	$158.84	$158.84	15,906,365
2017-08-04	$154.32	$154.32	$152.16	$153.33	$153.33	10,035,631
2017-08-03	$152.10	$153.80	$149.60	$153.32	$153.32	12,360,035
2017-08-02	$155.47	$155.75	$149.10	$151.91	$151.91	19,089,316
2017-08-01	$156.25	$156.61	$153.80	$154.73	$154.73	11,990,894
2017-07-31	$158.90	$159.39	$153.50	$154.95	$154.95	17,660,855
2017-07-28	$153.96	$158.96	$152.82	$157.56	$157.56	14,226,158
2017-07-27	$157.85	$160.39	$151.33	$154.15	$154.15	25,971,950
2017-07-26	$152.53	$156.00	$152.36	$155.79	$155.79	14,313,363
2017-07-25	$152.36	$152.75	$150.85	$152.44	$152.44	8,460,318
2017-07-24	$152.77	$153.23	$151.60	$152.26	$152.26	10,628,109
2017-07-21	$151.79	$152.15	$150.31	$151.89	$151.89	11,437,037
2017-07-20	$153.96	$154.12	$151.84	$152.11	$152.11	16,571,122
2017-07-19	$155.14	$156.41	$152.64	$153.15	$153.15	16,896,075
2017-07-18	$151.08	$154.60	$150.48	$153.75	$153.75	15,313,034
2017-07-17	$153.53	$153.70	$150.42	$151.23	$151.23	15,275,841
2017-07-14	$150.12	$152.25	$149.69	$151.83	$151.83	11,438,003
2017-07-13	$149.52	$150.00	$148.00	$149.52	$149.52	11,671,262
2017-07-12	$147.38	$149.30	$146.85	$149.00	$149.00	14,940,777
2017-07-11	$144.29	$145.87	$143.26	$145.81	$145.81	12,856,565
2017-07-10	$143.00	$144.16	$142.25	$143.81	$143.81	10,169,612
2017-07-07	$142.65	$143.38	$141.83	$142.43	$142.43	8,024,725
2017-07-06	$143.01	$143.62	$141.83	$142.20	$142.20	11,914,236
2017-07-05	$141.16	$145.00	$140.33	$144.87	$144.87	16,984,797
2017-07-03	$141.75	$142.49	$139.50	$140.99	$140.99	6,975,712
2017-06-30	$141.03	$142.38	$139.92	$140.90	$140.90	12,271,061
2017-06-29	$143.16	$143.56	$137.52	$140.81	$140.81	24,130,279
2017-06-28	$142.65	$144.37	$141.48	$143.95	$143.95	14,949,665
2017-06-27	$143.90	$144.38	$141.10	$141.53	$141.53	16,834,086
2017-06-26	$144.03	$145.36	$141.27	$142.73	$142.73	17,638,227
2017-06-23	$142.10	$143.34	$141.60	$143.01	$143.01	11,717,653
2017-06-22	$142.05	$144.68	$140.88	$142.27	$142.27	21,868,704
2017-06-21	$138.82	$143.50	$138.02	$143.29	$143.29	25,827,496
2017-06-20	$140.08	$140.63	$137.93	$138.38	$138.38	20,580,535
2017-06-19	$137.81	$140.40	$137.40	$139.47	$139.47	24,937,608
2017-06-16	$136.28	$136.50	$133.55	$134.87	$134.87	36,431,311
2017-06-15	$135.64	$135.67	$133.10	$135.08	$135.08	30,510,350
2017-06-14	$137.80	$139.25	$135.26	$136.67	$136.67	32,842,301
2017-06-13	$141.88	$142.24	$135.90	$136.60	$136.60	40,879,593
2017-06-12	$139.17	$139.39	$136.05	$139.08	$139.08	32,166,802
2017-06-09	$142.34	$148.29	$137.01	$139.44	$139.44	54,367,382
2017-06-08	$142.51	$143.70	$135.21	$142.34	$142.34	81,381,531
2017-06-07	$125.08	$125.91	$124.11	$125.64	$125.64	9,429,562
2017-06-06	$125.37	$126.20	$124.27	$124.62	$124.62	9,257,144
2017-06-05	$124.02	$125.56	$123.87	$125.37	$125.37	10,030,644
2017-06-02	$123.72	$124.53	$123.24	$124.13	$124.13	7,341,560
2017-06-01	$122.82	$124.00	$122.26	$123.97	$123.97	8,897,842
2017-05-31	$123.64	$124.18	$122.00	$122.46	$122.46	11,582,152
2017-05-30	$124.08	$124.88	$123.53	$123.91	$123.91	8,343,401
2017-05-26	$123.93	$124.65	$123.10	$123.99	$123.99	7,558,893
2017-05-25	$123.74	$124.45	$122.31	$123.63	$123.63	12,482,509
2017-05-24	$123.07	$123.68	$121.95	$122.81	$122.81	8,375,246
2017-05-23	$124.67	$125.68	$122.85	$122.93	$122.93	14,370,124
2017-05-22	$124.98	$125.59	$123.56	$124.75	$124.75	13,485,165
2017-05-19	$123.96	$126.40	$123.07	$123.22	$123.22	21,101,695
2017-05-18	$116.31	$122.63	$114.00	$121.27	$121.27	37,121,943
2017-05-17	$123.25	$123.89	$120.50	$120.72	$120.72	19,834,651
2017-05-16	$121.98	$124.34	$121.74	$124.02	$124.02	18,222,134
2017-05-15	$121.03	$121.49	$120.03	$121.40	$121.40	11,120,914
2017-05-12	$120.16	$120.47	$119.51	$120.34	$120.34	9,823,899
2017-05-11	$120.13	$120.50	$118.25	$120.16	$120.16	11,375,510
2017-05-10	$120.01	$120.33	$119.10	$119.98	$119.98	9,347,289
2017-05-09	$118.62	$120.00	$118.07	$120.00	$120.00	15,219,945
2017-05-08	$116.90	$117.51	$116.20	$116.86	$116.86	6,461,932
2017-05-05	$116.05	$116.15	$114.80	$116.04	$116.04	7,099,447
2017-05-04	$115.94	$116.41	$115.15	$115.86	$115.86	6,977,734
2017-05-03	$117.95	$118.00	$115.12	$116.57	$116.57	10,590,212
2017-05-02	$117.07	$118.69	$117.00	$118.09	$118.09	10,048,174
2017-05-01	$115.63	$117.24	$115.50	$116.68	$116.68	7,332,129
2017-04-28	$115.90	$115.99	$115.00	$115.50	$115.50	6,984,928
2017-04-27	$115.00	$115.96	$114.83	$115.43	$115.43	9,441,465
2017-04-26	$115.37	$115.75	$114.62	$114.97	$114.97	6,678,780
2017-04-25	$115.54	$115.82	$114.80	$115.48	$115.48	11,434,602
2017-04-24	$114.04	$115.16	$114.02	$114.86	$114.86	13,386,574
2017-04-21	$112.80	$113.17	$112.30	$113.11	$113.11	8,968,296
2017-04-20	$111.53	$113.60	$111.48	$112.96	$112.96	13,773,052
2017-04-19	$111.99	$112.20	$110.57	$110.76	$110.76	9,603,782
2017-04-18	$111.20	$112.20	$110.87	$111.23	$111.23	8,305,129
2017-04-17	$110.91	$111.87	$110.30	$111.76	$111.76	7,128,051
2017-04-13	$110.72	$111.45	$109.82	$110.21	$110.21	6,857,001
2017-04-12	$110.50	$111.70	$110.31	$110.63	$110.63	8,099,810
2017-04-11	$111.40	$111.79	$109.46	$110.44	$110.44	10,011,311
2017-04-10	$109.00	$111.88	$108.84	$111.70	$111.70	14,798,611
2017-04-07	$107.88	$109.07	$106.76	$108.99	$108.99	8,351,378
2017-04-06	$107.59	$108.42	$107.15	$108.04	$108.04	5,211,109
2017-04-05	$108.36	$108.82	$107.32	$107.44	$107.44	8,205,387
2017-04-04	$107.87	$108.26	$106.88	$107.52	$107.52	6,478,924
2017-04-03	$108.85	$109.47	$107.52	$108.09	$108.09	7,790,051
2017-03-31	$108.50	$109.12	$107.78	$107.83	$107.83	9,002,786
2017-03-30	$109.73	$110.45	$108.66	$108.85	$108.85	10,592,470
2017-03-29	$107.97	$109.74	$107.69	$109.51	$109.51	8,788,720
2017-03-28	$108.23	$108.95	$107.46	$107.80	$107.80	6,469,277
2017-03-27	$106.65	$108.19	$106.51	$108.08	$108.08	7,709,376
2017-03-24	$108.40	$109.13	$107.23	$108.04	$108.04	7,577,320
2017-03-23	$106.95	$108.83	$106.44	$108.25	$108.25	13,410,771
2017-03-22	$104.64	$106.12	$103.98	$106.09	$106.09	7,153,035
2017-03-21	$108.46	$108.70	$104.70	$105.09	$105.09	13,877,719
2017-03-20	$106.23	$108.20	$105.94	$107.25	$107.25	12,447,932
2017-03-17	$105.17	$106.50	$104.86	$105.61	$105.61	8,778,885
2017-03-16	$105.25	$105.65	$104.30	$105.63	$105.63	12,445,226
2017-03-15	$104.37	$104.49	$102.60	$103.69	$103.69	11,695,195
2017-03-14	$104.61	$106.00	$103.82	$104.25	$104.25	7,748,369
2017-03-13	$103.52	$106.25	$103.47	$105.18	$105.18	16,118,945
2017-03-10	$103.43	$103.70	$102.63	$103.39	$103.39	4,119,480
2017-03-09	$102.97	$103.75	$102.76	$103.24	$103.24	4,523,635
2017-03-08	$102.63	$104.29	$102.54	$103.22	$103.22	7,066,707
2017-03-07	$102.30	$103.31	$102.11	$102.63	$102.63	4,984,972
2017-03-06	$102.76	$103.25	$102.10	$102.31	$102.31	6,290,674
2017-03-03	$102.99	$103.42	$102.44	$103.31	$103.31	6,320,936
2017-03-02	$103.80	$104.58	$102.77	$103.19	$103.19	7,981,406
2017-03-01	$103.68	$104.99	$103.21	$104.04	$104.04	10,331,843
2017-02-28	$103.89	$103.99	$102.03	$102.90	$102.90	8,012,678
2017-02-27	$102.50	$103.83	$102.22	$103.60	$103.60	6,865,600
2017-02-24	$101.39	$103.00	$101.30	$102.95	$102.95	7,356,392
2017-02-23	$104.72	$104.86	$101.82	$102.46	$102.46	10,095,637
2017-02-22	$102.48	$105.20	$102.42	$104.20	$104.20	15,779,442
2017-02-21	$101.03	$102.54	$100.91	$102.12	$102.12	8,186,401
2017-02-17	$100.69	$101.73	$100.30	$100.52	$100.52	8,256,414
2017-02-16	$101.86	$102.10	$100.50	$100.82	$100.82	7,464,034
2017-02-15	$102.06	$102.13	$100.11	$101.55	$101.55	12,384,440
2017-02-14	$103.14	$103.60	$100.90	$101.59	$101.59	10,238,790
2017-02-13	$102.82	$104.44	$102.62	$103.10	$103.10	9,728,978
2017-02-10	$103.88	$103.94	$102.31	$102.36	$102.36	7,680,312
2017-02-09	$103.57	$104.18	$102.56	$103.34	$103.34	8,435,817
2017-02-08	$101.55	$103.99	$101.16	$103.57	$103.57	10,176,415
2017-02-07	$101.04	$101.60	$100.50	$100.83	$100.83	5,655,088
2017-02-06	$100.17	$101.71	$100.02	$100.90	$100.90	6,865,574
2017-02-03	$101.50	$101.56	$100.30	$100.39	$100.39	6,196,302
2017-02-02	$101.28	$101.47	$100.56	$100.84	$100.84	5,371,631
2017-02-01	$102.07	$102.38	$100.87	$101.57	$101.57	5,735,378
2017-01-31	$100.24	$102.09	$100.06	$101.31	$101.31	7,523,648
2017-01-30	$101.20	$101.46	$100.09	$101.02	$101.02	8,618,627
2017-01-27	$102.25	$102.70	$101.29	$102.07	$102.07	8,029,439
2017-01-26	$103.92	$104.57	$102.17	$102.75	$102.75	12,502,173
2017-01-25	$102.46	$104.27	$101.90	$104.06	$104.06	23,322,771
2017-01-24	$103.15	$103.19	$99.94	$101.43	$101.43	37,181,541
2017-01-23	$96.48	$98.67	$96.26	$98.41	$98.41	14,062,666
2017-01-20	$96.45	$97.15	$95.67	$96.06	$96.06	9,660,832
2017-01-19	$96.42	$96.70	$95.58	$96.17	$96.17	7,089,962
2017-01-18	$96.27	$96.27	$95.26	$96.00	$96.00	6,606,973
2017-01-17	$96.32	$96.59	$95.00	$96.12	$96.12	6,342,427
2017-01-13	$95.95	$97.38	$95.76	$96.27	$96.27	10,697,389
2017-01-12	$96.85	$96.85	$94.80	$95.90	$95.90	8,421,152
2017-01-11	$96.92	$97.45	$95.60	$96.94	$96.94	8,735,888
2017-01-10	$96.40	$97.90	$95.55	$96.75	$96.75	14,780,567
2017-01-09	$94.16	$95.65	$93.31	$94.72	$94.72	10,823,397
2017-01-06	$94.40	$94.50	$93.00	$93.89	$93.89	7,639,786
2017-01-05	$91.91	$94.81	$91.64	$94.37	$94.37	16,816,202
2017-01-04	$88.99	$90.89	$88.58	$90.51	$90.51	11,489,724
2017-01-03	$89.00	$89.00	$88.08	$88.60	$88.60	8,789,386
2016-12-30	$87.57	$88.10	$87.20	$87.81	$87.81	7,210,098
2016-12-29	$87.82	$88.20	$87.16	$87.33	$87.33	5,467,104
2016-12-28	$88.30	$88.75	$87.22	$87.37	$87.37	6,419,859
2016-12-27	$86.72	$87.94	$86.71	$87.54	$87.54	5,227,540
2016-12-23	$86.62	$87.68	$86.62	$86.79	$86.79	6,359,213
2016-12-22	$87.89	$88.26	$86.01	$86.80	$86.80	14,401,989
2016-12-21	$89.96	$90.43	$89.25	$89.25	$89.25	9,034,310
2016-12-20	$89.19	$90.31	$88.94	$89.84	$89.84	8,434,744
2016-12-19	$88.61	$89.82	$88.41	$88.93	$88.93	10,220,670
2016-12-16	$89.00	$90.10	$88.56	$88.67	$88.67	11,337,185
2016-12-15	$90.00	$90.60	$88.74	$88.85	$88.85	19,215,542
2016-12-14	$91.83	$92.26	$90.83	$91.19	$91.19	9,152,530
2016-12-13	$92.80	$93.73	$91.87	$92.16	$92.16	10,491,316
2016-12-12	$92.05	$92.89	$91.70	$92.47	$92.47	9,354,941
2016-12-09	$92.51	$93.64	$92.28	$93.28	$93.28	9,177,566
2016-12-08	$91.80	$93.08	$91.03	$92.31	$92.31	10,909,772
2016-12-07	$90.52	$91.65	$89.50	$91.07	$91.07	13,240,009
2016-12-06	$91.56	$91.93	$89.96	$90.40	$90.40	7,787,821
2016-12-05	$90.05	$91.40	$89.57	$90.99	$90.99	8,902,646
2016-12-02	$90.38	$91.74	$89.95	$90.48	$90.48	11,712,027
2016-12-01	$94.00	$94.06	$89.18	$89.86	$89.86	24,025,605
2016-11-30	$95.28	$95.48	$93.30	$94.02	$94.02	11,447,142
2016-11-29	$93.67	$96.06	$93.39	$94.99	$94.99	14,139,159
2016-11-28	$93.02	$95.74	$93.00	$93.76	$93.76	14,340,055
2016-11-25	$93.55	$93.75	$92.77	$93.01	$93.01	4,868,511
2016-11-23	$92.53	$93.40	$91.45	$93.03	$93.03	11,741,762
2016-11-22	$94.24	$94.42	$93.16	$93.21	$93.21	10,403,438
2016-11-21	$94.05	$94.66	$93.00	$93.41	$93.41	8,960,045
2016-11-18	$94.85	$95.30	$92.67	$93.39	$93.39	10,032,576
2016-11-17	$94.71	$94.98	$93.64	$94.07	$94.07	10,379,374
2016-11-16	$91.39	$93.68	$91.33	$92.86	$92.86	14,077,735
2016-11-15	$91.00	$93.49	$90.75	$91.00	$91.00	16,722,956
2016-11-14	$92.45	$92.54	$87.88	$89.77	$89.77	27,356,192
2016-11-11	$93.86	$94.09	$91.10	$92.99	$92.99	23,725,758
2016-11-10	$98.34	$98.50	$92.22	$94.34	$94.34	27,339,852
2016-11-09	$97.38	$98.58	$95.80	$96.67	$96.67	20,948,039
2016-11-08	$99.39	$99.99	$98.36	$99.85	$99.85	8,080,720
2016-11-07	$100.07	$100.62	$99.16	$99.35	$99.35	11,198,343
2016-11-04	$96.90	$98.79	$96.67	$97.57	$97.57	9,045,555
2016-11-03	$98.04	$99.30	$96.46	$97.75	$97.75	17,402,021
2016-11-02	$103.85	$104.10	$97.30	$98.51	$98.51	37,042,937
2016-11-01	$100.43	$101.24	$99.21	$101.15	$101.15	21,261,230
2016-10-31	$102.65	$103.21	$101.42	$101.69	$101.69	15,835,730
2016-10-28	$102.35	$103.05	$101.55	$101.93	$101.93	8,476,894
2016-10-27	$103.38	$104.11	$101.85	$102.38	$102.38	8,807,090
2016-10-26	$103.68	$104.00	$102.70	$102.78	$102.78	7,578,456
2016-10-25	$104.86	$105.20	$104.02	$104.22	$104.22	8,984,063
2016-10-24	$104.98	$105.30	$103.55	$104.50	$104.50	10,895,359
2016-10-21	$103.70	$103.94	$102.75	$103.94	$103.94	8,069,308
2016-10-20	$104.20	$104.74	$103.57	$103.85	$103.85	7,102,157
2016-10-19	$104.33	$104.80	$103.65	$103.93	$103.93	8,918,931
2016-10-18	$104.47	$104.99	$103.31	$103.34	$103.34	11,107,198
2016-10-17	$101.50	$103.47	$101.27	$102.84	$102.84	10,351,713
2016-10-14	$104.27	$104.70	$101.03	$101.85	$101.85	12,784,615
2016-10-13	$102.06	$102.55	$99.00	$102.15	$102.15	22,389,979
2016-10-12	$105.05	$105.11	$101.82	$103.62	$103.62	18,434,083
2016-10-11	$107.89	$107.97	$104.75	$105.23	$105.23	14,903,228
2016-10-10	$106.79	$109.00	$106.56	$108.41	$108.41	11,516,628
2016-10-07	$106.89	$107.55	$105.56	$106.00	$106.00	8,949,469
2016-10-06	$107.30	$107.51	$106.19	$107.08	$107.08	9,883,058
2016-10-05	$105.87	$107.45	$105.66	$106.96	$106.96	13,176,546
2016-10-04	$105.93	$106.23	$105.05	$105.45	$105.45	11,068,841
2016-10-03	$105.45	$106.29	$104.98	$105.38	$105.38	10,845,444
2016-09-30	$106.50	$107.10	$105.79	$105.79	$105.79	15,571,612
2016-09-29	$106.51	$106.69	$104.57	$105.55	$105.55	30,230,843
2016-09-28	$108.44	$109.87	$107.16	$108.75	$108.75	16,335,548
2016-09-27	$106.52	$108.49	$106.37	$108.26	$108.26	17,556,710
2016-09-26	$106.52	$107.06	$105.30	$105.89	$105.89	16,799,468
2016-09-23	$108.25	$108.40	$106.71	$107.71	$107.71	23,082,626
2016-09-22	$107.57	$109.76	$107.48	$109.36	$109.36	35,623,618
2016-09-21	$102.46	$106.19	$102.21	$106.00	$106.00	22,997,062
2016-09-20	$102.94	$103.73	$100.93	$101.45	$101.45	12,860,716
2016-09-19	$105.16	$105.50	$102.20	$103.03	$103.03	15,226,735
2016-09-16	$104.00	$105.39	$103.86	$104.64	$104.64	20,361,741
2016-09-15	$102.62	$104.48	$102.53	$104.45	$104.45	20,833,716
2016-09-14	$100.08	$102.59	$100.02	$102.40	$102.40	19,597,879
2016-09-13	$100.38	$101.49	$98.84	$100.28	$100.28	20,004,920
2016-09-12	$97.38	$101.38	$97.00	$100.80	$100.80	17,318,186
2016-09-09	$101.80	$102.21	$99.05	$99.62	$99.62	21,250,414
2016-09-08	$101.93	$103.78	$101.63	$102.57	$102.57	15,475,494
2016-09-07	$103.84	$104.00	$102.26	$102.32	$102.32	15,755,926
2016-09-06	$100.45	$104.30	$100.45	$103.78	$103.78	32,793,099
2016-09-02	$97.97	$99.67	$97.97	$99.25	$99.25	17,477,837
2016-09-01	$97.30	$98.00	$97.01	$97.42	$97.42	13,387,366
2016-08-31	$96.14	$97.20	$96.01	$97.19	$97.19	28,617,010
2016-08-30	$95.35	$96.68	$95.17	$96.00	$96.00	13,989,764
2016-08-29	$94.60	$95.16	$94.21	$94.88	$94.88	8,815,749
2016-08-26	$94.15	$95.45	$94.08	$95.06	$95.06	14,133,920
2016-08-25	$93.75	$94.69	$93.12	$93.94	$93.94	13,034,568
2016-08-24	$95.68	$96.30	$93.56	$93.88	$93.88	12,715,438
2016-08-23	$95.59	$96.48	$95.41	$95.79	$95.79	9,645,770
2016-08-22	$96.47	$96.63	$94.75	$95.65	$95.65	16,222,875
2016-08-19	$96.91	$97.24	$96.34	$96.86	$96.86	14,265,029
2016-08-18	$97.25	$97.94	$96.62	$97.00	$97.00	15,009,049
2016-08-17	$96.17	$97.25	$96.05	$97.00	$97.00	14,975,164
2016-08-16	$96.15	$97.15	$95.05	$96.66	$96.66	27,513,961
2016-08-15	$98.28	$98.86	$96.82	$97.17	$97.17	33,813,431
2016-08-12	$92.98	$98.35	$92.91	$98.25	$98.25	71,944,156
2016-08-11	$92.14	$92.80	$91.26	$91.77	$91.77	54,169,169
2016-08-10	$86.01	$87.73	$86.01	$87.33	$87.33	28,195,881
2016-08-09	$85.05	$85.63	$84.80	$85.24	$85.24	15,349,237
2016-08-08	$84.99	$85.02	$84.30	$85.00	$85.00	11,523,723
2016-08-05	$85.01	$85.08	$84.44	$84.59	$84.59	9,401,657
2016-08-04	$83.75	$84.98	$83.69	$84.75	$84.75	10,731,563
2016-08-03	$83.30	$83.84	$83.17	$83.67	$83.67	5,363,908
2016-08-02	$84.34	$84.34	$82.91	$83.80	$83.80	7,691,627
2016-08-01	$82.79	$84.80	$82.59	$84.34	$84.34	13,398,393
2016-07-29	$83.37	$83.42	$81.95	$82.48	$82.48	8,709,259
2016-07-28	$83.46	$83.49	$82.12	$83.12	$83.12	7,476,531
2016-07-27	$83.60	$83.64	$83.00	$83.10	$83.10	11,609,494
2016-07-26	$82.86	$83.63	$82.63	$83.59	$83.59	7,713,394
2016-07-25	$84.47	$84.79	$82.61	$83.19	$83.19	13,183,171
2016-07-22	$84.00	$84.50	$83.81	$84.49	$84.49	5,988,370
2016-07-21	$84.71	$85.00	$83.66	$84.18	$84.18	10,178,249
2016-07-20	$83.27	$84.70	$83.23	$84.42	$84.42	13,981,097
2016-07-19	$82.48	$83.69	$82.05	$82.77	$82.77	9,793,568
2016-07-18	$80.60	$82.79	$80.60	$82.65	$82.65	12,107,666
2016-07-15	$81.78	$82.49	$80.97	$81.25	$81.25	8,918,328
2016-07-14	$81.18	$82.24	$80.86	$81.74	$81.74	9,357,742
2016-07-13	$81.83	$81.88	$80.37	$80.57	$80.57	10,733,263
2016-07-12	$81.79	$82.88	$81.51	$81.74	$81.74	15,293,831
2016-07-11	$79.33	$81.90	$79.24	$81.46	$81.46	17,415,215
2016-07-08	$78.44	$79.35	$77.80	$78.99	$78.99	14,029,075
2016-07-07	$79.00	$79.49	$78.71	$79.35	$79.35	6,819,170
2016-07-06	$78.47	$78.82	$77.68	$78.64	$78.64	7,737,637
2016-07-05	$79.04	$79.55	$78.37	$78.97	$78.97	6,843,922
2016-07-01	$79.12	$80.05	$79.12	$79.65	$79.65	7,270,759
2016-06-30	$78.31	$79.76	$78.28	$79.53	$79.53	12,485,338
2016-06-29	$76.98	$78.48	$76.90	$78.04	$78.04	11,459,983
2016-06-28	$75.50	$76.60	$75.50	$76.28	$76.28	11,258,198
2016-06-27	$75.80	$76.29	$73.30	$74.23	$74.23	15,251,773
2016-06-24	$76.83	$77.50	$75.43	$76.29	$76.29	18,223,439
2016-06-23	$79.16	$79.46	$78.55	$79.14	$79.14	8,266,228
2016-06-22	$79.04	$79.12	$78.21	$78.73	$78.73	8,170,465
2016-06-21	$78.75	$79.08	$78.40	$78.62	$78.62	8,880,760
2016-06-20	$77.90	$78.79	$77.84	$78.15	$78.15	9,625,641
2016-06-17	$78.45	$78.45	$76.48	$77.00	$77.00	15,582,575
2016-06-16	$77.84	$78.40	$76.20	$78.27	$78.27	13,568,308
2016-06-15	$78.31	$78.77	$77.51	$78.39	$78.39	14,732,724
2016-06-14	$76.89	$78.45	$76.75	$77.77	$77.77	22,354,692
2016-06-13	$75.25	$76.46	$74.85	$75.45	$75.45	11,296,577
2016-06-10	$76.43	$77.05	$75.76	$75.92	$75.92	10,421,059
2016-06-09	$77.39	$78.07	$76.78	$77.56	$77.56	8,993,749
2016-06-08	$78.00	$78.53	$77.38	$77.64	$77.64	11,614,055
2016-06-07	$78.19	$78.37	$77.32	$77.84	$77.84	12,877,981
2016-06-06	$77.11	$78.33	$76.70	$78.06	$78.06	19,165,801
2016-06-03	$77.24	$77.80	$75.71	$76.62	$76.62	23,683,656
2016-06-02	$76.65	$77.75	$76.56	$77.30	$77.30	45,379,470
2016-06-01	$79.15	$80.14	$76.55	$76.69	$76.69	62,508,123
2016-05-31	$81.00	$82.03	$80.20	$82.00	$82.00	78,804,245
2016-05-27	$78.49	$81.00	$78.39	$80.97	$80.97	24,547,448
2016-05-26	$76.99	$78.87	$76.80	$78.35	$78.35	26,964,256
2016-05-25	$78.53	$79.20	$74.12	$75.59	$75.59	49,685,518
2016-05-24	$79.17	$81.31	$79.07	$81.12	$81.12	16,695,013
2016-05-23	$78.95	$79.50	$78.60	$79.00	$79.00	7,187,006
2016-05-20	$79.07	$79.45	$78.35	$78.79	$78.79	11,043,422
2016-05-19	$78.65	$79.26	$77.60	$78.32	$78.32	8,317,470
2016-05-18	$78.71	$80.00	$78.47	$79.03	$79.03	9,085,812
2016-05-17	$79.83	$80.20	$79.31	$79.35	$79.35	10,970,576
2016-05-16	$77.86	$79.93	$77.59	$79.29	$79.29	11,661,034
2016-05-13	$78.83	$79.16	$76.97	$77.16	$77.16	10,074,799
2016-05-12	$80.01	$80.45	$78.32	$79.16	$79.16	8,791,051
2016-05-11	$79.43	$80.49	$79.41	$79.80	$79.80	11,071,467
2016-05-10	$79.79	$79.98	$79.15	$79.72	$79.72	9,316,649
2016-05-09	$78.94	$79.98	$78.89	$79.41	$79.41	11,795,208
2016-05-06	$78.35	$79.72	$78.25	$79.20	$79.20	12,857,414
2016-05-05	$79.52	$79.94	$78.10	$78.83	$78.83	27,950,511
2016-05-04	$75.64	$75.91	$75.01	$75.82	$75.82	14,306,492
2016-05-03	$75.96	$76.27	$75.43	$75.91	$75.91	8,017,260
2016-05-02	$76.89	$77.00	$75.94	$76.61	$76.61	7,718,058
2016-04-29	$76.81	$77.28	$75.66	$76.94	$76.94	10,121,250
2016-04-28	$77.65	$77.90	$76.09	$76.40	$76.40	9,956,205
2016-04-27	$78.30	$78.62	$76.57	$77.65	$77.65	11,490,049
2016-04-26	$78.85	$79.56	$77.80	$78.61	$78.61	9,631,303
2016-04-25	$79.80	$79.84	$78.68	$78.84	$78.84	9,207,614
2016-04-22	$80.12	$85.89	$79.16	$79.89	$79.89	8,648,189
2016-04-21	$81.08	$81.78	$80.20	$80.78	$80.78	8,817,558
2016-04-20	$79.00	$81.74	$78.99	$81.21	$81.21	14,911,722
2016-04-19	$79.20	$80.48	$78.47	$79.46	$79.46	14,736,967
2016-04-18	$78.52	$79.12	$77.71	$79.01	$79.01	7,763,782
2016-04-15	$79.45	$79.75	$78.46	$78.97	$78.97	11,707,470
2016-04-14	$79.31	$79.86	$78.36	$79.61	$79.61	12,610,750
2016-04-13	$78.74	$79.72	$78.50	$79.64	$79.64	14,146,875
2016-04-12	$78.00	$78.24	$76.87	$77.86	$77.86	7,113,397
2016-04-11	$78.07	$78.59	$77.43	$77.71	$77.71	7,896,152
2016-04-08	$78.27	$78.76	$76.62	$77.47	$77.47	8,400,433
2016-04-07	$77.60	$78.60	$77.18	$77.61	$77.61	10,936,209
2016-04-06	$77.30	$79.15	$77.19	$78.68	$78.68	9,066,233
2016-04-05	$78.20	$78.30	$76.91	$77.32	$77.32	9,601,672
2016-04-04	$78.33	$79.55	$78.32	$79.08	$79.08	9,816,080
2016-04-01	$78.24	$79.02	$78.20	$78.73	$78.73	9,261,383
2016-03-31	$78.50	$79.84	$78.41	$79.03	$79.03	11,318,226
2016-03-30	$79.01	$79.55	$78.54	$78.86	$78.86	10,694,784
2016-03-29	$75.60	$78.24	$75.57	$78.08	$78.08	12,534,992
2016-03-28	$76.45	$76.89	$74.90	$76.48	$76.48	6,081,751
2016-03-24	$75.15	$76.15	$73.53	$75.86	$75.86	8,833,087
2016-03-23	$78.16	$78.98	$76.15	$76.56	$76.56	10,805,834
2016-03-22	$77.00	$78.55	$76.91	$78.18	$78.18	9,146,918
2016-03-21	$77.09	$79.68	$76.94	$78.11	$78.11	15,491,535
2016-03-18	$74.97	$76.30	$74.71	$76.25	$76.25	13,347,560
2016-03-17	$73.76	$74.37	$73.51	$74.25	$74.25	9,422,304
2016-03-16	$72.01	$73.66	$71.86	$73.50	$73.50	7,701,181
2016-03-15	$72.62	$72.84	$71.75	$72.23	$72.23	8,373,721
2016-03-14	$74.01	$74.42	$72.89	$73.35	$73.35	11,069,651
2016-03-11	$72.58	$74.01	$72.22	$74.01	$74.01	11,217,499
2016-03-10	$72.50	$73.05	$70.61	$71.97	$71.97	11,247,538
2016-03-09	$71.59	$72.61	$70.68	$72.43	$72.43	7,282,257
2016-03-08	$72.40	$72.65	$70.96	$71.07	$71.07	8,657,900
2016-03-07	$72.20	$73.98	$72.00	$72.89	$72.89	11,243,252
2016-03-04	$70.96	$72.96	$70.72	$72.22	$72.22	10,761,945
2016-03-03	$71.31	$72.59	$70.46	$71.02	$71.02	11,594,673
2016-03-02	$72.04	$72.04	$70.75	$71.25	$71.25	10,500,757
2016-03-01	$70.02	$71.84	$69.86	$70.86	$70.86	14,004,402
2016-02-29	$67.64	$70.58	$67.56	$68.81	$68.81	17,983,242
2016-02-26	$68.09	$68.83	$66.86	$66.91	$66.91	12,079,268
2016-02-25	$65.67	$66.72	$64.66	$66.66	$66.66	14,675,595
2016-02-24	$66.17	$67.69	$65.21	$67.23	$67.23	10,775,530
2016-02-23	$68.50	$68.66	$66.47	$66.97	$66.97	12,929,567
2016-02-22	$68.30	$69.53	$67.98	$68.84	$68.84	13,404,333
2016-02-19	$66.80	$67.75	$66.09	$67.28	$67.28	12,333,237
2016-02-18	$67.00	$68.50	$66.23	$66.52	$66.52	14,546,878
2016-02-17	$67.17	$67.39	$65.68	$66.38	$66.38	14,454,365
2016-02-16	$64.42	$66.89	$64.04	$66.29	$66.29	21,724,914
2016-02-12	$61.27	$62.78	$60.28	$60.89	$60.89	13,666,326
2016-02-11	$60.25	$61.63	$59.85	$60.57	$60.57	15,006,102
2016-02-10	$61.90	$63.09	$60.87	$61.78	$61.78	8,996,854
2016-02-09	$60.11	$62.22	$59.25	$61.39	$61.39	12,734,767
2016-02-08	$60.90	$62.05	$60.45	$61.10	$61.10	16,155,235
2016-02-05	$64.71	$64.86	$62.18	$62.64	$62.64	12,841,035
2016-02-04	$64.33	$65.72	$63.10	$64.86	$64.86	22,910,605
2016-02-03	$65.60	$65.73	$60.87	$63.44	$63.44	31,915,406
2016-02-02	$67.05	$67.74	$64.66	$65.09	$65.09	19,147,866
2016-02-01	$66.50	$67.70	$65.35	$67.03	$67.03	16,212,002
2016-01-29	$67.98	$68.93	$65.40	$67.03	$67.03	25,585,887
2016-01-28	$72.55	$73.15	$66.67	$66.92	$66.92	33,153,782
2016-01-27	$69.96	$71.42	$68.75	$69.54	$69.54	18,227,510
2016-01-26	$69.01	$70.19	$68.88	$69.77	$69.77	11,467,271
2016-01-25	$70.80	$70.80	$69.02	$69.72	$69.72	14,782,202
2016-01-22	$72.51	$73.34	$69.89	$70.37	$70.37	15,826,852
2016-01-21	$68.78	$71.65	$67.14	$70.72	$70.72	16,562,447
2016-01-20	$68.03	$69.11	$65.34	$68.71	$68.71	19,451,436
2016-01-19	$71.94	$72.31	$69.81	$70.13	$70.13	17,417,299
2016-01-15	$68.70	$71.00	$67.54	$69.59	$69.59	20,718,895
2016-01-14	$70.29	$72.72	$68.27	$72.25	$72.25	17,718,347
2016-01-13	$72.77	$73.24	$70.22	$70.29	$70.29	12,480,235
2016-01-12	$71.45	$72.77	$71.00	$72.68	$72.68	13,451,556
2016-01-11	$71.29	$71.73	$69.02	$69.92	$69.92	16,959,489
2016-01-08	$74.33	$74.66	$70.67	$70.80	$70.80	20,811,271
2016-01-07	$73.29	$75.50	$71.54	$72.72	$72.72	27,275,622
2016-01-06	$77.12	$78.49	$76.97	$77.33	$77.33	11,565,711
2016-01-05	$77.92	$78.68	$77.26	$78.63	$78.63	14,211,106
2016-01-04	$78.18	$78.31	$75.18	$76.69	$76.69	23,056,681
2015-12-31	$81.48	$82.17	$81.25	$81.27	$81.27	6,743,957
2015-12-30	$82.95	$83.11	$81.50	$81.68	$81.68	6,981,996
2015-12-29	$82.50	$83.51	$82.41	$83.26	$83.26	6,942,246
2015-12-28	$82.56	$82.75	$81.52	$82.14	$82.14	9,318,565
2015-12-24	$84.56	$84.80	$83.41	$83.71	$83.71	3,775,327
2015-12-23	$85.05	$85.09	$83.72	$84.80	$84.80	11,237,102
2015-12-22	$82.89	$85.10	$82.89	$84.84	$84.84	12,776,096
2015-12-21	$83.15	$83.73	$82.43	$82.87	$82.87	8,093,526
2015-12-18	$83.20	$83.75	$82.03	$82.65	$82.65	12,168,392
2015-12-17	$85.00	$85.32	$82.85	$83.56	$83.56	13,003,014
2015-12-16	$83.30	$85.05	$83.00	$84.63	$84.63	16,573,495
2015-12-15	$81.06	$83.39	$80.90	$82.49	$82.49	13,054,779
2015-12-14	$80.15	$80.76	$78.99	$80.57	$80.57	12,074,086
2015-12-11	$82.85	$83.05	$79.42	$79.74	$79.74	20,788,768
2015-12-10	$83.34	$84.34	$82.85	$84.33	$84.33	10,464,148
2015-12-09	$84.37	$85.20	$82.97	$83.42	$83.42	21,919,178
2015-12-08	$82.77	$84.67	$82.61	$84.38	$84.38	14,658,070
2015-12-07	$84.80	$85.13	$84.20	$84.76	$84.76	11,874,979
2015-12-04	$82.58	$85.00	$82.42	$84.85	$84.85	15,551,923
2015-12-03	$85.05	$85.10	$82.10	$82.59	$82.59	23,019,635
2015-12-02	$84.27	$85.82	$84.25	$85.00	$85.00	36,607,966
2015-12-01	$83.77	$84.39	$83.50	$84.00	$84.00	26,215,397
2015-11-30	$81.50	$84.47	$81.38	$84.08	$84.08	97,881,744
2015-11-27	$80.57	$81.41	$79.28	$81.38	$81.38	12,600,339
2015-11-25	$80.91	$82.68	$80.82	$81.71	$81.71	16,329,710
2015-11-24	$80.85	$81.11	$79.27	$80.86	$80.86	15,280,077
2015-11-23	$80.45	$82.19	$79.97	$81.31	$81.31	18,762,369
2015-11-20	$78.44	$80.79	$78.40	$79.95	$79.95	21,024,023
2015-11-19	$78.06	$79.15	$77.40	$77.87	$77.87	15,689,060
2015-11-18	$78.25	$78.31	$76.15	$77.69	$77.69	16,730,971
2015-11-17	$78.90	$79.14	$77.47	$78.13	$78.13	12,469,836
2015-11-16	$75.83	$78.75	$75.77	$78.30	$78.30	17,041,841
2015-11-13	$77.15	$78.00	$75.64	$75.85	$75.85	24,223,719
2015-11-12	$78.99	$80.50	$78.45	$78.76	$78.76	18,831,327
2015-11-11	$82.28	$82.49	$78.12	$79.85	$79.85	29,636,606
2015-11-10	$81.10	$82.43	$79.62	$81.43	$81.43	21,987,573
2015-11-09	$83.44	$83.47	$80.22	$81.38	$81.38	19,084,140
2015-11-06	$85.53	$86.35	$80.77	$83.61	$83.61	38,523,836
2015-11-05	$85.22	$86.42	$84.20	$85.38	$85.38	20,639,712
2015-11-04	$84.45	$85.60	$84.03	$85.40	$85.40	23,716,378
2015-11-03	$84.00	$84.59	$83.13	$83.44	$83.44	11,640,252
2015-11-02	$83.52	$84.83	$82.75	$84.35	$84.35	13,824,530
2015-10-30	$82.70	$84.44	$82.60	$83.83	$83.83	20,740,519
2015-10-29	$81.97	$82.53	$80.82	$82.22	$82.22	16,418,896
2015-10-28	$79.48	$82.55	$79.20	$82.35	$82.35	25,015,402
2015-10-27	$82.11	$82.79	$78.25	$79.44	$79.44	50,798,635
2015-10-26	$75.44	$77.42	$75.13	$76.35	$76.35	24,819,715
2015-10-23	$73.98	$75.76	$72.84	$75.62	$75.62	22,510,817
2015-10-22	$70.16	$71.63	$70.07	$70.99	$70.99	10,800,667
2015-10-21	$71.66	$71.79	$68.89	$69.48	$69.48	16,859,477
2015-10-20	$72.99	$73.00	$71.55	$71.79	$71.79	11,093,433
2015-10-19	$71.80	$73.00	$71.52	$72.65	$72.65	10,886,932
2015-10-16	$72.50	$73.64	$71.21	$71.99	$71.99	15,950,105
2015-10-15	$69.34	$72.44	$69.26	$71.78	$71.78	18,202,981
2015-10-14	$69.50	$69.70	$67.43	$68.54	$68.54	12,283,664
2015-10-13	$69.49	$70.32	$68.38	$69.68	$69.68	13,052,831
2015-10-12	$69.64	$70.47	$69.00	$70.30	$70.30	15,549,080
2015-10-09	$68.20	$69.45	$67.31	$68.71	$68.71	14,762,889
2015-10-08	$66.04	$68.41	$65.96	$67.70	$67.70	18,667,535
2015-10-07	$64.84	$66.66	$64.38	$66.28	$66.28	15,796,463
2015-10-06	$63.72	$64.73	$63.28	$63.92	$63.92	9,616,109
2015-10-05	$63.47	$64.78	$62.20	$63.93	$63.93	13,582,718
2015-10-02	$58.36	$63.24	$58.20	$63.20	$63.20	22,351,551
2015-10-01	$59.50	$59.83	$58.23	$58.87	$58.87	8,147,114
2015-09-30	$58.87	$60.08	$58.35	$58.97	$58.97	16,552,047
2015-09-29	$57.30	$58.65	$57.20	$57.82	$57.82	16,769,818
2015-09-28	$58.81	$60.12	$57.32	$57.39	$57.39	20,565,547
2015-09-25	$60.63	$60.84	$58.92	$59.24	$59.24	17,002,577
2015-09-24	$59.42	$60.34	$58.21	$59.92	$59.92	20,635,538
2015-09-23	$61.96	$62.30	$59.68	$60.00	$60.00	22,684,620
2015-09-22	$62.94	$63.27	$61.58	$61.90	$61.90	14,893,050
2015-09-21	$65.38	$66.40	$62.96	$63.90	$63.90	22,350,809
2015-09-18	$65.40	$65.75	$64.01	$65.75	$65.75	20,127,316
2015-09-17	$66.41	$66.65	$65.60	$66.00	$66.00	16,594,558
2015-09-16	$65.61	$68.08	$65.26	$67.23	$67.23	25,798,359
2015-09-15	$61.45	$65.36	$61.11	$64.85	$64.85	29,035,034
2015-09-14	$62.55	$63.26	$61.48	$62.60	$62.60	26,763,268
2015-09-11	$63.37	$64.79	$62.70	$64.63	$64.63	17,738,840
2015-09-10	$63.52	$64.25	$63.34	$63.83	$63.83	13,279,967
2015-09-09	$62.73	$64.67	$62.53	$64.04	$64.04	33,147,863
2015-09-08	$65.78	$66.81	$60.25	$60.91	$60.91	50,302,032
2015-09-04	$65.41	$65.57	$63.34	$63.91	$63.91	18,186,409
2015-09-03	$65.82	$66.89	$65.41	$66.47	$66.47	15,803,187
2015-09-02	$65.56	$66.00	$64.97	$65.54	$65.54	13,373,844
2015-09-01	$64.58	$66.84	$64.05	$64.83	$64.83	23,458,737
2015-08-31	$69.12	$69.30	$66.02	$66.12	$66.12	18,456,401

Alibaba Group Holding Ltd (BABA) Exchange: NYSE