BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Stock Profile

Data as of Oct. 7, 2025

$94.76 ($0.63) 0.67%

BTC iShares J.P. Morgan USD Emerging Markets Bond ETF - Daily Information

Click for more stock information on BTC iShares J.P. Morgan USD Emerging Markets Bond ETF.

Daily Information	Data
Date	Oct. 7, 2025
Open	$94.66
Previous Close	$94.76
High	$94.78
Low	$94.55
Adjusted Open	$94.66
Previous Adjusted Close	$94.76
Adjusted High	$94.78
Adjusted Low	$94.55

Invest in BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

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

Historical Stock Data for BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-09-05	$94.66	$94.78	$94.55	$94.76	$94.76	10,635,451
2025-09-04	$94.02	$94.14	$93.85	$94.13	$94.13	5,900,182
2025-09-03	$93.42	$93.78	$93.40	$93.76	$93.76	8,998,632
2025-09-02	$93.12	$93.38	$93.03	$93.36	$93.36	9,614,858
2025-08-29	$94.07	$94.19	$94.00	$94.12	$93.72	8,476,409
2025-08-28	$93.91	$94.30	$93.86	$94.26	$93.86	9,425,611
2025-08-27	$93.74	$93.74	$93.49	$93.71	$93.71	4,194,706
2025-08-26	$93.75	$93.83	$93.60	$93.82	$93.82	6,172,132
2025-08-25	$93.97	$94.03	$93.84	$93.84	$93.84	4,721,238
2025-08-22	$93.53	$94.27	$93.53	$94.21	$94.21	8,250,378
2025-08-21	$93.75	$93.79	$93.46	$93.53	$93.53	11,054,822
2025-08-20	$93.87	$93.94	$93.74	$93.83	$93.83	4,509,476
2025-08-19	$93.94	$94.09	$93.91	$93.98	$93.98	4,394,857
2025-08-18	$93.70	$94.04	$93.70	$93.94	$93.94	2,727,206
2025-08-15	$93.96	$94.00	$93.74	$93.85	$93.85	3,679,471
2025-08-14	$93.95	$94.08	$93.80	$93.93	$93.93	7,868,268
2025-08-13	$94.11	$94.18	$94.00	$94.14	$94.14	6,574,926
2025-08-12	$93.57	$93.72	$93.50	$93.68	$93.68	7,298,104
2025-08-11	$93.38	$93.60	$93.38	$93.50	$93.50	3,606,651
2025-08-08	$93.23	$93.40	$93.23	$93.38	$93.38	3,442,732
2025-08-07	$93.34	$93.48	$93.26	$93.38	$93.38	5,698,342
2025-08-06	$93.18	$93.25	$92.87	$93.24	$93.24	5,786,461
2025-08-05	$93.17	$93.27	$93.08	$93.18	$93.18	8,602,398
2025-08-04	$93.00	$93.20	$92.92	$93.18	$93.18	5,397,905
2025-08-01	$92.64	$92.78	$92.55	$92.72	$92.72	11,771,523
2025-07-31	$92.92	$93.05	$92.79	$92.87	$92.46	7,525,666
2025-07-30	$92.88	$93.04	$92.65	$92.85	$92.44	6,119,035
2025-07-29	$92.87	$93.09	$92.81	$93.01	$92.60	6,547,895
2025-07-28	$92.68	$92.71	$92.57	$92.66	$92.25	7,068,128
2025-07-25	$92.51	$92.74	$92.41	$92.72	$92.31	4,583,258
2025-07-24	$92.30	$92.56	$92.30	$92.42	$92.01	3,561,919
2025-07-23	$92.42	$92.47	$92.33	$92.44	$92.03	7,278,848
2025-07-22	$92.36	$92.52	$92.23	$92.40	$91.99	8,572,626
2025-07-21	$92.48	$92.48	$92.18	$92.24	$91.83	4,334,524
2025-07-18	$92.07	$92.07	$91.86	$91.89	$91.48	6,848,174
2025-07-17	$91.60	$91.77	$91.52	$91.69	$91.29	5,462,544
2025-07-16	$91.48	$91.70	$91.22	$91.59	$91.19	9,524,608
2025-07-15	$91.93	$91.93	$91.46	$91.52	$91.12	8,144,421
2025-07-14	$91.66	$91.88	$91.62	$91.77	$91.36	5,403,448
2025-07-11	$92.18	$92.18	$91.74	$91.76	$91.36	6,747,999
2025-07-10	$92.27	$92.31	$92.03	$92.24	$91.83	5,247,597
2025-07-09	$91.87	$92.40	$91.81	$92.38	$91.97	6,169,006
2025-07-08	$91.90	$91.90	$91.65	$91.73	$91.33	8,096,675
2025-07-07	$92.29	$92.29	$91.96	$92.02	$91.61	6,999,268
2025-07-03	$92.25	$92.58	$92.19	$92.49	$92.08	3,216,935
2025-07-02	$92.21	$92.34	$92.04	$92.33	$91.92	10,020,748
2025-07-01	$92.62	$92.62	$92.18	$92.42	$92.42	10,334,821
2025-06-30	$92.44	$92.63	$92.26	$92.62	$92.24	13,050,678
2025-06-27	$92.08	$92.27	$91.94	$92.10	$91.72	6,464,929
2025-06-26	$92.00	$92.19	$91.81	$92.18	$91.80	5,574,884
2025-06-25	$91.83	$91.91	$91.66	$91.90	$91.52	5,299,284
2025-06-24	$91.63	$92.05	$91.49	$91.95	$91.57	10,997,508
2025-06-23	$91.18	$91.47	$90.96	$91.40	$91.03	5,895,650
2025-06-20	$91.07	$91.25	$90.95	$91.14	$91.14	3,351,476
2025-06-18	$91.28	$91.28	$90.81	$91.02	$91.02	5,097,781
2025-06-17	$91.18	$91.25	$90.98	$91.08	$91.08	4,668,475
2025-06-16	$91.10	$91.33	$90.98	$91.01	$91.01	5,454,123
2025-06-13	$91.19	$91.19	$90.84	$90.91	$90.91	6,522,404
2025-06-12	$91.34	$91.49	$91.30	$91.49	$91.49	5,468,098
2025-06-11	$91.15	$91.40	$91.15	$91.33	$91.33	6,011,023
2025-06-10	$90.96	$91.06	$90.80	$91.06	$91.06	6,668,161
2025-06-09	$90.60	$90.76	$90.46	$90.66	$90.66	3,577,564
2025-06-06	$90.66	$90.66	$90.39	$90.43	$90.43	5,160,164
2025-06-05	$90.91	$90.92	$90.47	$90.57	$90.57	6,480,055
2025-06-04	$90.76	$90.92	$90.70	$90.79	$90.79	4,655,765
2025-06-03	$90.39	$90.45	$90.31	$90.45	$90.45	5,761,630
2025-06-02	$90.08	$90.28	$89.96	$90.16	$90.16	5,414,903
2025-05-30	$90.62	$90.67	$90.43	$90.60	$90.19	8,235,745
2025-05-29	$90.19	$90.65	$90.19	$90.60	$90.19	4,568,653
2025-05-28	$90.36	$90.44	$90.13	$90.29	$90.29	4,109,662
2025-05-27	$90.09	$90.56	$90.09	$90.48	$90.48	6,079,020
2025-05-23	$89.93	$89.99	$89.68	$89.93	$89.93	4,432,902
2025-05-22	$89.59	$89.99	$89.45	$89.84	$89.84	6,326,142
2025-05-21	$90.10	$90.20	$89.50	$89.54	$89.54	7,544,949
2025-05-20	$90.16	$90.45	$90.16	$90.37	$90.37	5,181,895
2025-05-19	$89.90	$90.52	$89.82	$90.51	$90.51	3,858,734
2025-05-16	$90.52	$90.69	$90.26	$90.45	$90.45	3,062,019
2025-05-15	$90.15	$90.32	$89.96	$90.28	$90.28	4,056,749
2025-05-14	$90.20	$90.21	$89.87	$89.98	$89.98	3,366,711
2025-05-13	$90.42	$90.45	$90.22	$90.28	$90.28	4,821,761
2025-05-12	$90.21	$90.26	$90.07	$90.20	$90.20	6,084,772
2025-05-09	$89.68	$89.76	$89.61	$89.68	$89.68	3,615,836
2025-05-08	$89.95	$89.95	$89.53	$89.54	$89.54	5,234,514
2025-05-07	$90.00	$90.03	$89.65	$89.90	$89.90	4,383,445
2025-05-06	$89.49	$89.62	$89.17	$89.55	$89.55	7,230,473
2025-05-05	$89.36	$89.37	$89.09	$89.18	$89.18	4,309,071
2025-05-02	$89.54	$89.58	$89.32	$89.36	$89.36	3,303,063
2025-05-01	$89.82	$89.84	$89.43	$89.60	$89.60	4,837,575
2025-04-30	$89.76	$90.21	$89.76	$89.96	$89.56	12,070,485
2025-04-29	$90.28	$90.62	$90.17	$90.60	$90.20	5,574,114
2025-04-28	$90.23	$90.52	$90.09	$90.48	$90.08	5,043,598
2025-04-25	$90.16	$90.45	$90.03	$90.38	$89.98	4,015,092
2025-04-24	$89.55	$90.03	$89.46	$90.02	$89.62	3,271,671
2025-04-23	$89.84	$90.07	$88.96	$89.07	$88.67	5,841,835
2025-04-22	$88.52	$89.01	$88.37	$88.68	$88.28	5,868,060
2025-04-21	$88.36	$88.51	$87.55	$87.77	$87.38	5,740,047
2025-04-17	$88.93	$88.97	$88.75	$88.80	$88.40	3,325,421
2025-04-16	$88.64	$88.75	$88.35	$88.57	$88.17	3,566,850
2025-04-15	$88.44	$88.85	$88.32	$88.54	$88.54	4,518,695
2025-04-14	$88.87	$88.87	$87.90	$88.27	$88.27	5,177,595
2025-04-11	$86.59	$87.63	$86.19	$87.36	$87.36	7,298,431
2025-04-10	$88.08	$88.08	$86.83	$87.05	$87.05	10,675,272
2025-04-09	$86.26	$88.94	$84.78	$88.77	$88.77	18,436,694
2025-04-08	$88.26	$88.33	$86.36	$86.54	$86.54	13,280,701
2025-04-07	$87.64	$89.40	$87.04	$87.16	$87.16	21,774,196
2025-04-04	$89.36	$89.45	$88.55	$88.59	$88.59	15,339,203
2025-04-03	$90.20	$90.37	$89.86	$89.90	$89.90	7,118,277
2025-04-02	$90.62	$90.62	$90.23	$90.44	$90.44	4,780,653
2025-04-01	$90.39	$90.63	$90.32	$90.48	$90.48	10,159,097
2025-03-31	$90.23	$90.62	$90.23	$90.59	$90.19	6,536,488
2025-03-28	$90.58	$90.58	$90.28	$90.39	$90.39	5,205,066
2025-03-27	$90.30	$90.46	$90.29	$90.29	$90.29	5,748,783
2025-03-26	$90.93	$90.93	$90.46	$90.49	$90.49	8,930,692
2025-03-25	$90.79	$91.10	$90.79	$91.01	$91.01	4,176,201
2025-03-24	$91.01	$91.06	$90.79	$90.92	$90.92	4,259,191
2025-03-21	$91.15	$91.15	$90.87	$90.98	$90.98	5,559,817
2025-03-20	$91.58	$91.66	$91.19	$91.25	$91.25	8,001,299
2025-03-19	$90.94	$91.50	$90.90	$91.43	$91.43	7,578,227
2025-03-18	$90.75	$91.05	$90.74	$90.93	$90.93	4,764,693
2025-03-17	$90.81	$90.98	$90.78	$90.96	$90.96	6,304,443
2025-03-14	$90.44	$90.82	$90.44	$90.72	$90.72	4,198,666
2025-03-13	$90.60	$90.68	$90.47	$90.63	$90.63	9,328,710
2025-03-12	$90.83	$90.92	$90.67	$90.67	$90.67	7,512,929
2025-03-11	$90.92	$91.01	$90.63	$90.69	$90.69	10,043,136
2025-03-10	$90.98	$91.11	$90.80	$90.87	$90.87	6,779,982
2025-03-07	$90.97	$91.09	$90.87	$90.99	$90.99	5,292,949
2025-03-06	$90.84	$90.91	$90.66	$90.74	$90.74	6,056,233
2025-03-05	$91.34	$91.56	$91.15	$91.28	$91.28	7,621,485
2025-03-04	$91.43	$91.46	$91.23	$91.31	$91.31	7,549,845
2025-03-03	$91.18	$91.59	$91.18	$91.45	$91.45	8,870,563
2025-02-28	$91.67	$92.04	$91.55	$92.03	$92.03	8,204,301
2025-02-27	$91.67	$91.67	$91.42	$91.47	$91.47	8,490,515
2025-02-26	$91.65	$91.81	$91.56	$91.78	$91.78	5,851,933
2025-02-25	$91.22	$91.50	$91.22	$91.48	$91.48	8,637,627
2025-02-24	$90.85	$91.03	$90.78	$90.91	$90.91	5,036,730
2025-02-21	$90.93	$91.01	$90.74	$90.82	$90.82	5,734,737
2025-02-20	$90.60	$90.79	$90.52	$90.79	$90.79	5,621,376
2025-02-19	$90.40	$90.68	$90.33	$90.62	$90.62	4,731,712
2025-02-18	$90.79	$90.93	$90.54	$90.60	$90.60	7,565,280
2025-02-14	$90.92	$91.18	$90.92	$90.99	$90.99	7,764,034
2025-02-13	$90.37	$90.77	$90.35	$90.71	$90.71	6,017,857
2025-02-12	$89.68	$90.14	$89.61	$89.97	$89.97	6,819,772
2025-02-11	$90.32	$90.41	$90.22	$90.26	$90.26	5,995,989
2025-02-10	$90.68	$90.83	$90.57	$90.65	$90.65	3,331,480
2025-02-07	$90.74	$90.83	$90.60	$90.65	$90.65	4,935,769
2025-02-06	$91.07	$91.18	$90.89	$91.00	$91.00	3,296,396
2025-02-05	$90.83	$91.15	$90.82	$91.08	$91.08	5,727,066
2025-02-04	$90.19	$90.60	$90.16	$90.57	$90.57	7,381,731
2025-02-03	$89.92	$90.42	$89.92	$90.25	$90.25	6,566,083
2025-01-31	$90.79	$90.94	$90.40	$90.55	$90.11	9,075,225
2025-01-30	$90.87	$90.98	$90.68	$90.86	$90.42	5,949,175
2025-01-29	$90.66	$90.74	$90.22	$90.48	$90.04	5,118,418
2025-01-28	$90.56	$90.58	$90.31	$90.56	$90.12	5,528,613
2025-01-27	$90.26	$90.61	$90.26	$90.60	$90.60	5,632,729
2025-01-24	$90.19	$90.38	$90.16	$90.34	$90.34	3,144,032
2025-01-23	$89.96	$90.20	$89.88	$90.19	$90.19	8,020,738
2025-01-22	$90.53	$90.55	$90.20	$90.21	$90.21	6,916,200
2025-01-21	$90.25	$90.46	$90.14	$90.46	$90.46	6,997,117
2025-01-17	$89.94	$90.05	$89.75	$89.85	$89.85	3,558,227
2025-01-16	$89.52	$89.80	$89.42	$89.68	$89.68	5,421,782
2025-01-15	$89.65	$89.92	$89.54	$89.79	$89.79	6,638,689
2025-01-14	$88.74	$88.82	$88.57	$88.77	$88.77	4,067,074
2025-01-13	$88.74	$88.74	$88.44	$88.64	$88.64	6,512,854
2025-01-10	$88.87	$89.00	$88.64	$88.77	$88.77	7,193,877
2025-01-08	$89.07	$89.25	$88.90	$89.25	$89.25	5,579,299
2025-01-07	$89.55	$89.65	$89.11	$89.18	$89.18	9,445,627
2025-01-06	$89.56	$89.67	$89.41	$89.54	$89.54	5,044,196
2025-01-03	$89.66	$89.76	$89.48	$89.50	$89.50	4,988,376
2025-01-02	$89.36	$89.50	$89.06	$89.34	$89.34	7,709,693
2024-12-31	$89.43	$89.44	$88.85	$89.04	$89.04	4,415,167
2024-12-30	$89.15	$89.45	$89.15	$89.21	$89.21	4,014,072
2024-12-27	$89.46	$89.48	$89.23	$89.30	$89.05	2,166,253
2024-12-26	$89.48	$89.70	$89.38	$89.64	$89.38	2,379,695
2024-12-24	$89.40	$89.74	$89.25	$89.73	$89.47	2,512,536
2024-12-23	$89.74	$89.74	$89.25	$89.33	$89.08	4,949,102
2024-12-20	$89.01	$89.85	$89.01	$89.56	$89.31	6,711,962
2024-12-19	$89.52	$89.53	$88.92	$88.94	$88.69	15,042,144
2024-12-18	$90.62	$90.68	$89.25	$89.33	$89.08	8,932,783
2024-12-17	$91.11	$91.23	$90.96	$91.12	$90.43	7,183,914
2024-12-16	$91.24	$91.30	$90.99	$91.17	$90.48	5,256,323
2024-12-13	$91.61	$91.62	$91.07	$91.09	$90.40	5,677,081
2024-12-12	$92.01	$92.01	$91.56	$91.56	$90.86	4,609,114
2024-12-11	$92.27	$92.36	$91.99	$92.04	$91.34	3,577,477
2024-12-10	$92.26	$92.26	$92.05	$92.09	$91.39	4,801,296
2024-12-09	$92.51	$92.51	$92.23	$92.24	$91.54	4,376,961
2024-12-06	$92.45	$92.59	$92.26	$92.45	$91.75	4,125,151
2024-12-05	$92.06	$92.21	$91.95	$92.14	$91.44	4,392,816
2024-12-04	$91.48	$92.04	$91.48	$92.02	$91.32	3,906,998
2024-12-03	$91.76	$91.86	$91.63	$91.68	$90.98	4,021,747
2024-12-02	$91.44	$91.80	$91.40	$91.66	$90.96	5,734,506
2024-11-29	$92.24	$92.24	$92.06	$92.15	$91.06	2,447,322
2024-11-27	$91.68	$91.99	$91.68	$91.89	$90.81	3,478,091
2024-11-26	$91.49	$91.58	$91.38	$91.57	$90.49	4,765,578
2024-11-25	$91.47	$91.74	$91.45	$91.70	$90.62	7,184,655
2024-11-22	$91.10	$91.12	$90.76	$90.85	$89.78	4,167,534
2024-11-21	$90.97	$91.11	$90.90	$90.96	$89.89	4,023,368
2024-11-20	$90.71	$90.92	$90.61	$90.92	$89.85	6,009,604
2024-11-19	$90.57	$90.99	$90.43	$90.91	$89.84	5,749,523
2024-11-18	$90.47	$90.53	$90.14	$90.48	$89.41	4,404,387
2024-11-15	$90.19	$90.44	$90.13	$90.37	$89.30	8,478,354
2024-11-14	$91.03	$91.04	$90.50	$90.50	$89.43	6,237,616
2024-11-13	$91.10	$91.28	$90.67	$90.73	$89.66	4,797,377
2024-11-12	$91.16	$91.26	$90.75	$90.86	$89.79	7,934,833
2024-11-11	$91.68	$91.68	$91.46	$91.57	$90.49	2,220,032
2024-11-08	$91.71	$91.76	$91.44	$91.76	$90.68	7,686,297
2024-11-07	$91.00	$91.65	$90.83	$91.51	$90.43	8,684,613
2024-11-06	$89.93	$90.70	$89.83	$90.52	$89.45	7,362,652
2024-11-05	$90.48	$90.82	$90.21	$90.81	$89.74	6,384,784
2024-11-04	$90.71	$90.87	$90.44	$90.53	$89.46	4,915,719
2024-11-01	$90.84	$90.89	$90.10	$90.14	$89.08	8,926,059
2024-10-31	$91.35	$91.44	$90.92	$90.92	$89.43	10,214,693
2024-10-30	$91.59	$91.89	$91.41	$91.46	$89.96	4,005,029
2024-10-29	$91.30	$91.58	$91.15	$91.56	$90.06	6,079,059
2024-10-28	$91.36	$91.46	$91.18	$91.35	$89.85	4,655,132
2024-10-25	$91.69	$91.69	$91.25	$91.26	$91.26	4,617,705
2024-10-24	$91.24	$91.33	$91.08	$91.26	$91.26	4,880,725
2024-10-23	$90.96	$91.04	$90.74	$90.89	$90.89	5,110,440
2024-10-22	$91.39	$91.39	$91.14	$91.23	$91.23	5,541,197
2024-10-21	$91.96	$92.16	$91.42	$91.44	$91.44	5,709,910
2024-10-18	$92.35	$92.46	$92.31	$92.35	$92.35	4,612,533
2024-10-17	$92.55	$92.55	$92.12	$92.14	$92.14	6,027,457
2024-10-16	$92.69	$92.76	$92.59	$92.73	$92.73	3,762,455
2024-10-15	$92.50	$92.53	$92.31	$92.50	$92.50	4,980,111
2024-10-14	$92.01	$92.25	$91.90	$92.25	$92.25	1,876,569
2024-10-11	$91.90	$92.19	$91.90	$92.06	$92.06	4,002,261
2024-10-10	$92.18	$92.18	$91.74	$91.94	$91.94	5,923,314
2024-10-09	$92.16	$92.33	$91.99	$92.09	$92.09	5,971,149
2024-10-08	$92.24	$92.27	$92.13	$92.24	$92.24	4,639,499
2024-10-07	$92.44	$92.47	$92.03	$92.09	$92.09	4,694,006
2024-10-04	$92.44	$92.66	$92.37	$92.51	$92.51	8,880,241
2024-10-03	$93.09	$93.10	$92.81	$92.86	$92.86	7,976,882
2024-10-02	$93.27	$93.30	$93.03	$93.25	$93.25	8,465,144
2024-10-01	$93.49	$93.56	$93.28	$93.46	$93.46	6,208,029
2024-09-30	$93.54	$93.67	$93.35	$93.58	$93.20	5,789,664
2024-09-27	$93.46	$93.55	$93.40	$93.42	$93.04	5,447,822
2024-09-26	$93.41	$93.42	$93.05	$93.26	$92.88	6,844,266
2024-09-25	$93.33	$93.40	$93.12	$93.13	$92.75	4,842,302
2024-09-24	$93.23	$93.47	$93.13	$93.41	$93.03	6,010,820
2024-09-23	$93.24	$93.42	$93.08	$93.29	$93.29	5,123,435
2024-09-20	$93.55	$93.63	$93.22	$93.56	$93.56	5,187,799
2024-09-19	$93.68	$93.77	$93.52	$93.74	$93.74	6,006,224
2024-09-18	$93.48	$93.97	$93.25	$93.33	$93.33	9,523,147
2024-09-17	$93.74	$93.78	$93.46	$93.60	$93.60	6,273,173
2024-09-16	$93.20	$93.63	$93.17	$93.62	$93.62	5,280,224
2024-09-13	$92.86	$93.12	$92.81	$93.05	$93.05	5,162,939
2024-09-12	$92.38	$92.64	$92.32	$92.63	$92.63	5,108,827
2024-09-11	$92.03	$92.52	$92.03	$92.48	$92.48	7,223,356
2024-09-10	$92.15	$92.34	$91.99	$92.24	$92.24	5,013,490
2024-09-09	$92.05	$92.27	$91.90	$92.17	$92.17	3,758,218
2024-09-06	$92.26	$92.38	$91.81	$91.92	$91.92	7,799,278
2024-09-05	$91.87	$92.21	$91.86	$92.13	$92.13	5,510,679
2024-09-04	$91.46	$91.87	$91.44	$91.78	$91.78	7,195,926
2024-09-03	$91.74	$91.76	$91.31	$91.37	$91.37	4,829,769
2024-08-30	$92.20	$92.28	$91.90	$92.10	$91.73	4,776,679
2024-08-29	$92.09	$92.21	$91.91	$92.02	$91.65	4,481,186
2024-08-28	$92.25	$92.26	$91.96	$92.06	$91.69	3,237,363
2024-08-27	$92.21	$92.28	$92.06	$92.21	$91.84	4,373,975
2024-08-26	$92.52	$92.53	$92.24	$92.33	$91.96	3,212,682
2024-08-23	$91.93	$92.56	$91.81	$92.52	$92.15	9,595,834
2024-08-22	$91.94	$92.06	$91.48	$91.53	$91.16	9,946,723
2024-08-21	$92.08	$92.41	$92.01	$92.30	$91.93	9,428,058
2024-08-20	$91.94	$92.04	$91.84	$92.03	$91.66	4,948,155
2024-08-19	$91.56	$91.81	$91.53	$91.81	$91.44	3,313,735
2024-08-16	$91.35	$91.55	$91.25	$91.53	$91.16	3,384,040
2024-08-15	$91.01	$91.19	$90.80	$91.16	$90.79	3,591,699
2024-08-14	$91.06	$91.26	$91.00	$91.19	$90.82	4,819,515
2024-08-13	$90.84	$91.00	$90.75	$90.99	$90.62	4,940,571
2024-08-12	$90.48	$90.51	$90.33	$90.50	$90.14	2,962,106
2024-08-09	$90.24	$90.49	$90.24	$90.40	$90.04	2,746,548
2024-08-08	$89.74	$90.04	$89.73	$90.00	$89.64	4,410,236
2024-08-07	$89.91	$90.10	$89.50	$89.58	$89.22	7,626,678
2024-08-06	$89.71	$89.94	$89.35	$89.39	$89.03	11,282,483
2024-08-05	$89.60	$90.00	$89.50	$89.69	$89.33	9,960,470
2024-08-02	$90.32	$90.65	$90.12	$90.61	$90.25	8,525,904
2024-08-01	$90.13	$90.46	$89.95	$90.01	$89.65	10,278,153
2024-07-31	$90.27	$90.45	$90.04	$90.45	$89.70	8,133,898
2024-07-30	$90.10	$90.10	$89.75	$90.03	$89.28	5,755,666
2024-07-29	$89.83	$90.06	$89.77	$89.91	$89.16	4,848,383
2024-07-26	$89.81	$89.90	$89.45	$89.76	$89.76	4,145,183
2024-07-25	$89.25	$89.63	$89.25	$89.26	$89.26	4,761,083
2024-07-24	$89.60	$89.80	$89.11	$89.11	$89.11	5,463,781
2024-07-23	$89.68	$89.93	$89.68	$89.69	$89.69	2,737,772
2024-07-22	$89.61	$89.93	$89.52	$89.66	$89.66	4,999,198
2024-07-19	$89.41	$89.59	$89.22	$89.26	$89.26	5,649,190
2024-07-18	$89.92	$90.00	$89.44	$89.50	$89.50	7,227,289
2024-07-17	$90.00	$90.10	$89.90	$89.97	$89.97	6,141,993
2024-07-16	$90.06	$90.31	$90.01	$90.29	$90.29	4,479,103
2024-07-15	$90.26	$90.26	$89.77	$89.89	$89.89	4,982,880
2024-07-12	$90.12	$90.38	$89.84	$90.26	$90.26	6,538,168
2024-07-11	$90.16	$90.34	$89.98	$90.09	$90.09	7,045,197
2024-07-10	$89.34	$89.59	$89.27	$89.57	$89.57	5,750,435
2024-07-09	$89.37	$89.37	$89.02	$89.15	$89.15	7,367,049
2024-07-08	$89.45	$89.50	$89.32	$89.43	$89.43	6,185,270
2024-07-05	$89.19	$89.47	$89.12	$89.45	$89.45	5,429,077
2024-07-03	$88.24	$88.89	$88.24	$88.87	$88.87	3,882,084
2024-07-02	$87.54	$88.20	$87.54	$88.18	$88.18	7,236,878
2024-07-01	$87.51	$88.12	$87.51	$87.75	$87.75	7,698,918
2024-06-28	$89.32	$89.33	$88.48	$88.48	$88.10	6,568,113
2024-06-27	$89.23	$89.37	$89.10	$89.19	$88.80	3,116,825
2024-06-26	$89.16	$89.23	$88.94	$89.11	$88.72	6,212,772
2024-06-25	$89.39	$89.46	$89.27	$89.41	$89.02	3,534,697
2024-06-24	$89.38	$89.52	$89.33	$89.42	$89.03	4,124,053
2024-06-21	$89.39	$89.51	$89.21	$89.38	$88.99	5,662,350
2024-06-20	$89.56	$89.56	$89.09	$89.27	$88.88	3,845,206
2024-06-18	$89.29	$89.68	$89.19	$89.60	$89.21	6,888,898
2024-06-17	$89.29	$89.29	$88.75	$89.01	$88.62	6,689,482
2024-06-14	$89.21	$89.41	$89.17	$89.28	$88.89	6,126,044
2024-06-13	$89.44	$89.63	$89.26	$89.39	$89.00	7,293,477
2024-06-12	$89.39	$89.57	$89.04	$89.15	$88.76	7,730,541
2024-06-11	$88.44	$88.82	$88.44	$88.80	$88.42	2,707,224
2024-06-10	$88.44	$88.55	$88.23	$88.46	$88.08	2,466,654
2024-06-07	$88.91	$88.91	$88.44	$88.48	$88.10	5,313,894
2024-06-06	$89.02	$89.20	$88.99	$89.18	$88.79	6,800,346
2024-06-05	$89.31	$89.39	$88.91	$89.39	$89.00	6,391,353
2024-06-04	$89.06	$89.21	$88.90	$89.15	$88.76	4,822,687
2024-06-03	$88.85	$89.09	$88.65	$89.09	$88.70	7,177,232
2024-05-31	$89.08	$89.09	$88.73	$89.05	$88.31	3,414,616
2024-05-30	$88.42	$88.75	$88.42	$88.62	$87.88	4,333,543
2024-05-29	$88.20	$88.25	$87.98	$88.09	$87.35	6,739,397
2024-05-28	$88.87	$88.93	$88.33	$88.41	$87.67	4,121,864
2024-05-24	$88.69	$88.99	$88.66	$88.94	$88.94	2,493,130
2024-05-23	$89.15	$89.23	$88.57	$88.59	$88.59	4,733,145
2024-05-22	$89.15	$89.34	$89.07	$89.20	$89.20	3,410,282
2024-05-21	$89.47	$89.58	$89.44	$89.49	$89.49	3,201,962
2024-05-20	$89.47	$89.47	$89.33	$89.42	$89.42	2,007,701
2024-05-17	$89.29	$89.47	$89.28	$89.41	$89.41	3,692,327
2024-05-16	$89.95	$89.95	$89.57	$89.58	$89.58	3,590,592
2024-05-15	$89.40	$89.88	$89.35	$89.88	$89.88	5,781,630
2024-05-14	$88.80	$89.01	$88.74	$88.95	$88.95	3,054,238
2024-05-13	$88.74	$88.88	$88.72	$88.75	$88.75	2,199,609
2024-05-10	$88.67	$88.80	$88.54	$88.66	$88.66	3,446,101
2024-05-09	$88.59	$88.90	$88.58	$88.87	$88.87	3,371,713
2024-05-08	$88.55	$88.69	$88.49	$88.57	$88.57	3,699,435
2024-05-07	$89.19	$89.19	$88.87	$88.90	$88.90	4,843,998
2024-05-06	$88.59	$88.86	$88.58	$88.83	$88.83	3,552,807
2024-05-03	$88.60	$88.80	$88.28	$88.58	$88.58	7,832,505
2024-05-02	$87.36	$87.88	$87.23	$87.86	$87.86	6,833,746
2024-05-01	$86.84	$87.64	$86.84	$87.15	$87.15	7,677,675
2024-04-30	$87.68	$87.70	$87.15	$87.15	$87.15	8,032,863
2024-04-29	$87.98	$88.10	$87.76	$88.04	$88.04	5,154,176
2024-04-26	$87.40	$87.64	$87.40	$87.61	$87.61	3,072,839
2024-04-25	$86.90	$87.30	$86.78	$87.23	$87.23	6,358,145
2024-04-24	$87.65	$87.68	$87.29	$87.48	$87.48	7,289,518
2024-04-23	$87.70	$88.22	$87.70	$88.11	$88.11	8,467,759
2024-04-22	$87.61	$88.03	$87.55	$87.99	$87.99	3,935,083
2024-04-19	$87.58	$87.65	$87.38	$87.52	$87.52	5,003,992
2024-04-18	$87.60	$87.62	$87.19	$87.27	$87.27	5,759,025
2024-04-17	$87.43	$87.53	$87.12	$87.34	$87.34	7,853,535
2024-04-16	$86.64	$86.87	$86.40	$86.66	$86.66	9,436,114
2024-04-15	$87.63	$87.66	$86.80	$86.93	$86.93	12,162,027
2024-04-12	$88.26	$88.36	$87.90	$87.95	$87.95	7,634,993
2024-04-11	$88.24	$88.70	$87.97	$88.20	$88.20	7,787,864
2024-04-10	$89.03	$89.15	$88.34	$88.46	$88.46	11,693,810
2024-04-09	$89.69	$89.88	$89.60	$89.88	$89.88	6,947,808
2024-04-08	$88.33	$89.32	$88.33	$89.28	$89.28	4,386,961
2024-04-05	$88.79	$89.33	$88.79	$89.25	$89.25	6,323,933
2024-04-04	$89.48	$89.58	$89.05	$89.11	$89.11	6,774,991
2024-04-03	$88.70	$89.17	$88.51	$89.15	$89.15	6,781,028
2024-04-02	$88.39	$88.98	$88.36	$88.96	$88.96	11,489,363
2024-04-01	$89.39	$89.39	$88.73	$88.92	$88.92	5,891,927
2024-03-28	$90.07	$90.07	$89.65	$89.67	$89.30	5,938,533
2024-03-27	$89.72	$90.08	$89.68	$90.08	$89.71	5,799,209
2024-03-26	$89.70	$89.79	$89.63	$89.71	$89.34	4,173,238
2024-03-25	$89.63	$89.72	$89.55	$89.72	$89.35	5,487,318
2024-03-22	$89.60	$89.98	$89.60	$89.79	$89.79	6,202,516
2024-03-21	$89.79	$89.82	$89.46	$89.50	$89.50	5,595,342
2024-03-20	$89.00	$89.28	$88.70	$89.19	$89.19	5,660,698
2024-03-19	$88.51	$88.99	$88.46	$88.77	$88.77	5,647,865
2024-03-18	$88.38	$88.45	$88.31	$88.36	$88.36	6,625,071
2024-03-15	$88.47	$88.49	$88.30	$88.31	$88.31	5,383,098
2024-03-14	$89.08	$89.17	$88.53	$88.59	$88.59	13,262,381
2024-03-13	$89.00	$89.22	$88.96	$89.04	$89.04	4,818,913
2024-03-12	$88.92	$89.02	$88.74	$88.95	$88.95	5,657,788
2024-03-11	$89.22	$89.29	$89.04	$89.07	$89.07	4,891,095
2024-03-08	$89.24	$89.51	$89.14	$89.21	$89.21	5,010,255
2024-03-07	$89.19	$89.23	$88.92	$89.11	$89.11	9,071,120
2024-03-06	$88.92	$89.07	$88.78	$88.87	$88.87	6,322,216
2024-03-05	$88.52	$88.75	$88.41	$88.54	$88.54	8,345,973
2024-03-04	$88.43	$88.43	$88.21	$88.35	$88.35	6,826,057
2024-03-01	$87.95	$88.52	$87.69	$88.43	$88.43	7,205,208
2024-02-29	$88.36	$88.42	$88.26	$88.30	$87.92	6,174,286
2024-02-28	$87.92	$88.06	$87.83	$88.00	$87.62	6,391,903
2024-02-27	$87.90	$87.95	$87.71	$87.82	$87.44	5,652,985
2024-02-26	$88.31	$88.40	$87.89	$87.90	$87.52	6,410,916
2024-02-23	$87.83	$88.28	$87.82	$88.15	$87.77	6,189,236
2024-02-22	$87.31	$87.73	$87.31	$87.66	$87.28	6,108,629
2024-02-21	$87.37	$87.46	$87.01	$87.11	$86.73	5,773,285
2024-02-20	$87.16	$87.36	$87.15	$87.18	$86.80	3,810,099
2024-02-16	$87.22	$87.44	$87.14	$87.19	$87.19	6,211,186
2024-02-15	$87.58	$87.80	$87.40	$87.79	$87.79	7,131,276
2024-02-14	$86.78	$87.18	$86.76	$87.08	$87.08	4,939,161
2024-02-13	$86.78	$86.89	$86.42	$86.49	$86.49	10,951,610
2024-02-12	$87.55	$87.70	$87.49	$87.57	$87.57	3,728,196
2024-02-09	$87.23	$87.49	$87.18	$87.49	$87.49	3,689,274
2024-02-08	$87.46	$87.62	$87.41	$87.46	$87.46	5,166,354
2024-02-07	$87.63	$87.76	$87.45	$87.57	$87.57	6,450,347
2024-02-06	$87.28	$87.81	$87.18	$87.69	$87.69	6,415,455
2024-02-05	$87.20	$87.26	$86.78	$86.90	$86.90	9,149,578
2024-02-02	$87.59	$87.83	$87.46	$87.64	$87.64	8,210,583
2024-02-01	$88.10	$88.52	$87.98	$88.35	$88.35	11,127,981
2024-01-31	$88.18	$88.53	$87.81	$87.98	$87.62	7,832,125
2024-01-30	$87.95	$88.15	$87.73	$88.14	$87.78	4,118,528
2024-01-29	$87.81	$88.02	$87.37	$87.94	$87.58	4,938,248
2024-01-26	$87.44	$87.66	$87.28	$87.61	$87.25	3,695,907
2024-01-25	$87.18	$87.48	$87.15	$87.48	$87.12	6,469,757
2024-01-24	$87.31	$87.48	$86.77	$86.86	$86.86	6,150,939
2024-01-23	$87.19	$87.29	$86.79	$87.10	$87.10	7,749,986
2024-01-22	$87.53	$87.70	$87.31	$87.55	$87.55	7,577,550
2024-01-19	$87.40	$87.49	$87.09	$87.49	$87.49	6,268,244
2024-01-18	$87.51	$87.65	$87.20	$87.45	$87.45	5,795,560
2024-01-17	$87.40	$87.45	$87.14	$87.36	$87.36	7,209,763
2024-01-16	$88.29	$88.29	$87.56	$87.69	$87.69	4,901,088
2024-01-12	$88.45	$88.78	$88.38	$88.51	$88.51	7,683,814
2024-01-11	$87.89	$88.40	$87.62	$88.35	$88.35	7,736,910
2024-01-10	$87.48	$87.67	$87.39	$87.56	$87.56	5,611,060
2024-01-09	$86.82	$87.17	$86.82	$86.94	$86.94	7,946,827
2024-01-08	$86.97	$87.49	$86.97	$87.28	$87.28	6,378,682
2024-01-05	$86.98	$87.96	$86.94	$87.17	$87.17	9,619,687
2024-01-04	$87.27	$87.60	$87.27	$87.44	$87.44	6,256,578
2024-01-03	$87.51	$87.89	$87.21	$87.84	$87.84	12,091,696
2024-01-02	$88.74	$88.77	$88.09	$88.18	$88.18	11,544,717
2023-12-29	$89.21	$89.44	$89.04	$89.06	$89.06	3,815,505
2023-12-28	$89.42	$89.60	$89.26	$89.43	$89.43	2,700,208
2023-12-27	$89.48	$89.73	$89.35	$89.68	$89.68	3,327,160
2023-12-26	$88.95	$89.36	$88.91	$89.36	$89.36	2,646,083
2023-12-22	$89.18	$89.31	$88.94	$89.04	$89.04	1,791,784
2023-12-21	$89.38	$89.48	$88.95	$89.16	$89.16	2,706,804
2023-12-20	$89.02	$89.17	$88.96	$89.00	$89.00	3,027,765
2023-12-19	$88.81	$89.14	$88.78	$88.99	$88.99	4,701,519
2023-12-18	$88.83	$88.94	$88.59	$88.77	$88.77	6,359,552
2023-12-15	$88.77	$88.99	$88.60	$88.75	$88.75	5,146,168
2023-12-14	$88.73	$89.06	$88.61	$88.87	$88.87	9,352,510
2023-12-13	$87.02	$88.32	$86.92	$88.32	$87.96	13,651,530
2023-12-12	$86.73	$86.95	$86.48	$86.88	$86.53	8,047,886
2023-12-11	$86.68	$86.80	$86.38	$86.70	$86.35	5,497,327
2023-12-08	$86.66	$86.92	$86.60	$86.84	$86.49	7,276,288
2023-12-07	$87.06	$87.41	$87.06	$87.14	$86.78	5,605,036
2023-12-06	$87.26	$87.31	$86.94	$87.23	$86.87	7,539,677
2023-12-05	$86.58	$86.89	$86.43	$86.75	$86.40	5,618,180
2023-12-04	$86.18	$86.30	$85.93	$86.25	$85.90	6,375,943
2023-12-01	$85.50	$86.86	$85.38	$86.85	$86.50	12,641,360
2023-11-30	$86.29	$86.31	$85.64	$85.87	$85.19	8,840,490
2023-11-29	$86.20	$86.48	$86.08	$86.48	$85.80	7,601,625
2023-11-28	$85.21	$85.83	$85.06	$85.80	$85.12	16,016,508
2023-11-27	$84.99	$85.40	$84.85	$85.36	$84.69	5,156,660
2023-11-24	$85.00	$85.08	$84.88	$84.99	$84.99	1,816,799
2023-11-22	$84.90	$85.17	$84.62	$85.16	$85.16	8,192,165
2023-11-21	$84.78	$84.93	$84.53	$84.74	$84.74	4,787,628
2023-11-20	$84.07	$84.84	$84.00	$84.74	$84.74	5,572,385
2023-11-17	$84.11	$84.32	$83.98	$84.21	$84.21	6,150,703
2023-11-16	$83.60	$84.04	$83.60	$83.94	$83.94	6,221,441
2023-11-15	$83.56	$83.66	$83.19	$83.25	$83.25	5,009,764
2023-11-14	$83.45	$83.86	$83.39	$83.77	$83.77	11,433,038
2023-11-13	$82.21	$82.50	$82.01	$82.34	$82.34	5,480,419
2023-11-10	$82.68	$82.81	$82.48	$82.78	$82.78	5,256,871
2023-11-09	$83.01	$83.10	$82.29	$82.42	$82.42	6,049,667
2023-11-08	$83.08	$83.29	$83.07	$83.27	$83.27	4,679,214
2023-11-07	$82.94	$83.25	$82.89	$83.11	$83.11	5,946,435
2023-11-06	$83.20	$83.25	$82.77	$82.83	$82.83	7,707,820
2023-11-03	$83.55	$83.87	$83.44	$83.52	$83.52	9,054,981
2023-11-02	$82.61	$82.96	$82.50	$82.71	$82.71	9,214,219
2023-11-01	$80.97	$81.93	$80.88	$81.89	$81.89	12,803,103
2023-10-31	$81.29	$81.51	$81.17	$81.19	$80.83	5,369,212
2023-10-30	$81.04	$81.28	$80.93	$81.21	$80.85	4,727,068
2023-10-27	$81.00	$81.08	$80.78	$81.00	$80.64	3,549,810
2023-10-26	$80.80	$81.08	$80.66	$80.96	$80.60	5,260,427
2023-10-25	$80.92	$80.97	$80.55	$80.64	$80.29	5,211,365
2023-10-24	$80.88	$81.28	$80.72	$81.25	$80.89	5,009,196
2023-10-23	$80.03	$80.92	$79.87	$80.61	$80.26	6,475,860
2023-10-20	$80.19	$80.29	$80.00	$80.15	$79.80	6,853,543
2023-10-19	$80.18	$80.66	$79.70	$79.71	$79.36	9,761,702
2023-10-18	$80.47	$80.57	$80.10	$80.30	$79.95	6,891,687
2023-10-17	$80.62	$80.98	$80.58	$80.82	$80.46	4,325,329
2023-10-16	$81.06	$81.31	$81.05	$81.21	$80.85	4,714,179
2023-10-13	$81.63	$81.76	$81.18	$81.30	$80.94	6,174,979
2023-10-12	$81.75	$81.75	$80.93	$81.07	$80.71	6,076,156
2023-10-11	$81.86	$81.93	$81.51	$81.93	$81.57	6,297,165
2023-10-10	$81.05	$81.77	$80.96	$81.27	$80.91	8,594,906
2023-10-09	$80.63	$81.16	$80.37	$81.14	$80.78	3,437,802
2023-10-06	$80.04	$80.89	$79.84	$80.74	$80.38	7,133,429
2023-10-05	$80.99	$81.04	$80.58	$80.71	$80.35	4,510,081
2023-10-04	$80.70	$80.84	$80.32	$80.74	$80.38	8,236,642
2023-10-03	$81.02	$81.15	$80.23	$80.36	$80.01	8,120,253
2023-10-02	$81.82	$81.89	$81.25	$81.27	$80.91	9,072,840
2023-09-29	$83.09	$83.13	$82.42	$82.52	$81.80	6,968,216
2023-09-28	$82.03	$82.62	$81.84	$82.61	$81.89	8,526,880
2023-09-27	$83.09	$83.18	$82.31	$82.42	$81.70	8,379,344
2023-09-26	$83.27	$83.32	$82.69	$82.78	$82.05	12,528,228
2023-09-25	$83.47	$83.47	$83.28	$83.33	$82.60	5,234,079
2023-09-22	$83.75	$84.02	$83.70	$83.81	$83.08	4,928,254
2023-09-21	$83.74	$83.78	$83.34	$83.47	$82.74	9,740,022
2023-09-20	$84.65	$84.87	$84.32	$84.32	$83.59	5,410,192
2023-09-19	$84.41	$84.49	$84.30	$84.39	$83.65	3,252,245
2023-09-18	$84.39	$84.56	$84.35	$84.49	$83.75	2,504,085
2023-09-15	$84.64	$84.65	$84.43	$84.44	$83.70	5,196,297
2023-09-14	$84.85	$84.98	$84.68	$84.72	$83.98	5,665,460
2023-09-13	$84.64	$84.80	$84.46	$84.69	$83.95	3,380,848
2023-09-12	$84.53	$84.67	$84.44	$84.64	$83.90	2,630,636
2023-09-11	$84.47	$84.60	$84.42	$84.58	$83.84	2,913,751
2023-09-08	$84.84	$85.02	$84.60	$84.71	$84.71	3,567,983
2023-09-07	$84.34	$84.65	$84.29	$84.64	$84.64	3,756,900
2023-09-06	$84.31	$84.44	$84.07	$84.19	$84.19	5,023,194
2023-09-05	$84.84	$84.88	$84.30	$84.32	$84.32	5,055,657
2023-09-01	$85.53	$85.57	$84.81	$85.15	$85.15	5,214,406
2023-08-31	$85.68	$85.85	$85.68	$85.72	$85.36	3,925,115
2023-08-30	$85.81	$85.98	$85.72	$85.80	$85.44	3,956,809
2023-08-29	$85.13	$86.05	$85.12	$86.03	$85.67	5,649,964
2023-08-28	$85.10	$85.24	$85.00	$85.15	$84.79	3,304,353
2023-08-25	$84.81	$85.15	$84.61	$84.88	$84.52	4,679,754
2023-08-24	$85.19	$85.19	$84.71	$84.75	$84.39	5,073,662
2023-08-23	$84.63	$85.33	$84.59	$85.33	$84.97	5,303,823
2023-08-22	$83.97	$84.08	$83.86	$83.98	$83.63	5,616,764
2023-08-21	$84.09	$84.09	$83.63	$83.75	$83.40	5,360,879
2023-08-18	$84.11	$84.40	$84.04	$84.17	$83.82	4,198,857
2023-08-17	$84.21	$84.30	$84.01	$84.19	$83.84	6,233,622
2023-08-16	$84.59	$84.68	$84.25	$84.26	$83.91	6,894,590
2023-08-15	$84.73	$84.77	$84.41	$84.42	$84.07	8,907,194
2023-08-14	$85.39	$85.40	$85.10	$85.14	$84.78	4,343,638
2023-08-11	$86.05	$86.14	$85.77	$85.83	$85.47	4,950,628
2023-08-10	$86.41	$86.72	$86.02	$86.03	$85.67	4,229,106
2023-08-09	$86.29	$86.40	$86.17	$86.36	$86.00	3,012,990
2023-08-08	$86.21	$86.28	$86.00	$86.18	$85.82	4,013,250
2023-08-07	$86.11	$86.21	$85.92	$85.96	$85.60	2,721,244
2023-08-04	$85.70	$86.40	$85.70	$86.24	$85.88	6,336,610
2023-08-03	$85.38	$85.43	$85.09	$85.11	$84.75	7,353,993
2023-08-02	$86.29	$86.29	$85.53	$85.84	$85.48	8,750,577
2023-08-01	$86.88	$86.93	$86.46	$86.46	$86.10	8,951,262
2023-07-31	$87.64	$87.79	$87.51	$87.68	$86.96	4,705,577
2023-07-28	$87.08	$87.57	$86.99	$87.56	$86.84	4,310,253
2023-07-27	$87.41	$87.42	$86.47	$86.51	$85.80	6,565,048
2023-07-26	$87.24	$87.47	$87.05	$87.34	$86.63	3,514,410
2023-07-25	$86.94	$87.16	$86.82	$87.06	$86.35	3,301,263
2023-07-24	$87.33	$87.46	$87.11	$87.17	$86.46	5,910,229
2023-07-21	$86.96	$87.14	$86.87	$87.00	$86.29	6,036,801
2023-07-20	$86.94	$86.95	$86.58	$86.73	$86.02	6,902,764
2023-07-19	$87.46	$87.63	$87.14	$87.26	$86.55	6,555,507
2023-07-18	$87.15	$87.60	$87.13	$87.50	$86.78	5,535,792
2023-07-17	$86.88	$87.14	$86.85	$87.07	$86.36	2,214,530
2023-07-14	$87.25	$87.30	$86.93	$86.94	$86.23	3,907,065
2023-07-13	$87.19	$87.53	$87.01	$87.45	$86.73	6,892,567
2023-07-12	$86.21	$86.58	$86.17	$86.51	$85.80	4,950,608
2023-07-11	$85.37	$85.52	$85.29	$85.49	$84.79	5,984,733
2023-07-10	$84.69	$85.01	$84.69	$84.95	$84.25	3,788,712
2023-07-07	$84.53	$84.90	$84.27	$84.59	$83.90	5,414,508
2023-07-06	$85.28	$85.28	$84.55	$84.69	$84.00	7,823,146
2023-07-05	$86.21	$86.21	$85.82	$85.92	$85.22	5,234,794
2023-07-03	$86.22	$86.41	$86.12	$86.36	$85.65	5,083,076
2023-06-30	$86.18	$86.62	$86.13	$86.54	$85.49	4,943,337
2023-06-29	$86.05	$86.05	$85.76	$85.92	$84.88	4,319,023
2023-06-28	$86.34	$86.44	$86.17	$86.38	$85.33	4,503,641
2023-06-27	$86.37	$86.53	$86.21	$86.32	$85.27	4,381,272
2023-06-26	$86.28	$86.42	$86.20	$86.32	$85.27	3,700,902
2023-06-23	$86.18	$86.41	$86.05	$86.05	$86.05	2,917,332
2023-06-22	$86.11	$86.17	$85.86	$85.95	$85.95	3,848,191
2023-06-21	$85.93	$86.45	$85.70	$86.28	$86.28	11,177,187
2023-06-20	$85.90	$86.13	$85.82	$85.83	$85.83	3,889,808
2023-06-16	$86.02	$86.03	$85.71	$85.79	$85.79	2,511,554
2023-06-15	$85.85	$86.13	$85.70	$86.13	$86.13	5,592,394
2023-06-14	$85.54	$85.89	$85.26	$85.69	$85.69	3,561,105
2023-06-13	$85.72	$85.91	$85.32	$85.51	$85.51	3,637,287
2023-06-12	$85.47	$85.68	$85.23	$85.64	$85.64	5,517,560
2023-06-09	$85.13	$85.34	$85.09	$85.17	$85.17	3,415,218
2023-06-08	$84.81	$85.28	$84.79	$85.27	$85.27	4,117,756
2023-06-07	$85.22	$85.34	$84.78	$84.79	$84.79	3,861,338
2023-06-06	$85.04	$85.33	$84.84	$85.29	$85.29	3,854,263
2023-06-05	$84.91	$85.16	$84.77	$85.14	$85.14	6,430,322
2023-06-02	$85.07	$85.13	$84.81	$84.86	$84.86	4,724,115
2023-06-01	$84.50	$84.99	$84.39	$84.99	$84.99	9,882,575
2023-05-31	$84.51	$84.98	$84.51	$84.78	$84.43	4,623,623
2023-05-30	$84.53	$84.91	$84.48	$84.89	$84.54	4,482,068
2023-05-26	$83.89	$84.29	$83.89	$84.25	$84.25	4,146,737
2023-05-25	$84.27	$84.34	$83.80	$83.90	$83.90	4,018,980
2023-05-24	$84.46	$84.46	$84.03	$84.12	$84.12	4,770,703
2023-05-23	$84.23	$84.30	$83.99	$84.26	$84.26	3,190,719
2023-05-22	$84.32	$84.38	$84.09	$84.16	$84.16	3,578,893
2023-05-19	$84.31	$84.46	$84.15	$84.17	$84.17	4,407,388
2023-05-18	$84.35	$84.43	$84.15	$84.18	$84.18	4,421,171
2023-05-17	$84.65	$84.72	$84.44	$84.52	$84.52	4,034,557
2023-05-16	$84.68	$84.74	$84.47	$84.51	$84.51	2,822,764
2023-05-15	$84.84	$84.95	$84.79	$84.84	$84.84	4,737,010
2023-05-12	$85.58	$85.67	$85.18	$85.21	$85.21	5,072,168
2023-05-11	$85.76	$85.88	$85.60	$85.75	$85.75	3,556,597
2023-05-10	$85.45	$85.54	$85.34	$85.48	$85.48	3,712,735
2023-05-09	$85.00	$85.11	$84.89	$85.01	$85.01	3,094,541
2023-05-08	$85.22	$85.22	$84.97	$85.05	$85.05	3,406,094
2023-05-05	$85.14	$85.47	$85.09	$85.39	$85.39	4,066,360
2023-05-04	$85.59	$85.59	$85.11	$85.15	$85.15	6,763,769
2023-05-03	$85.55	$85.82	$85.40	$85.58	$85.58	3,694,680
2023-05-02	$85.11	$85.41	$85.04	$85.31	$85.31	4,142,921
2023-05-01	$85.38	$85.57	$84.82	$84.95	$84.95	7,072,326
2023-04-28	$85.68	$86.15	$85.68	$86.15	$85.80	7,019,681
2023-04-27	$85.43	$85.46	$85.28	$85.36	$85.01	3,661,123
2023-04-26	$85.69	$85.76	$85.28	$85.34	$84.99	5,070,438
2023-04-25	$85.21	$85.68	$85.21	$85.57	$85.22	4,325,762
2023-04-24	$84.71	$85.09	$84.71	$85.05	$84.70	4,877,131
2023-04-21	$85.01	$85.12	$84.64	$84.82	$84.47	2,954,964
2023-04-20	$84.84	$85.04	$84.76	$84.81	$84.46	6,161,301
2023-04-19	$85.00	$85.09	$84.87	$84.91	$84.56	5,465,990
2023-04-18	$85.24	$85.60	$85.24	$85.32	$84.97	4,666,099
2023-04-17	$85.71	$85.72	$85.18	$85.34	$84.99	6,169,635
2023-04-14	$85.89	$86.06	$85.67	$85.89	$85.54	4,158,251
2023-04-13	$86.17	$86.35	$86.00	$86.07	$85.72	2,987,554
2023-04-12	$86.23	$86.34	$85.74	$85.98	$85.63	4,639,130
2023-04-11	$85.85	$85.90	$85.67	$85.73	$85.38	4,433,047
2023-04-10	$85.64	$85.71	$85.45	$85.64	$85.29	4,056,132
2023-04-06	$86.19	$86.24	$86.02	$86.09	$85.74	3,563,690
2023-04-05	$86.19	$86.42	$85.93	$86.18	$85.83	4,969,987
2023-04-04	$86.10	$86.45	$86.04	$86.36	$86.01	4,683,198
2023-04-03	$85.98	$86.35	$85.85	$86.24	$85.89	6,276,957
2023-03-31	$85.83	$86.40	$85.80	$86.28	$86.28	7,196,327
2023-03-30	$85.57	$85.77	$85.41	$85.73	$85.73	6,493,131
2023-03-29	$84.98	$85.16	$84.91	$85.14	$85.14	6,385,521
2023-03-28	$85.01	$85.04	$84.57	$84.73	$84.73	11,901,430
2023-03-27	$85.05	$85.28	$84.99	$85.03	$85.03	4,239,509
2023-03-24	$85.60	$85.84	$85.34	$85.39	$85.39	4,949,920
2023-03-23	$85.51	$85.86	$85.33	$85.86	$85.86	6,410,187
2023-03-22	$84.78	$86.06	$84.63	$85.55	$85.55	9,077,570
2023-03-21	$84.79	$84.92	$84.62	$84.81	$84.81	5,544,046
2023-03-20	$84.07	$84.56	$84.07	$84.21	$84.21	9,517,712
2023-03-17	$84.60	$84.65	$84.19	$84.20	$84.20	20,251,571
2023-03-16	$85.00	$85.16	$84.38	$84.58	$84.58	7,363,819
2023-03-15	$84.60	$84.95	$84.30	$84.94	$84.94	11,381,482
2023-03-14	$84.89	$85.19	$84.51	$84.63	$84.63	7,247,103
2023-03-13	$84.75	$85.65	$84.73	$84.86	$84.86	14,656,781
2023-03-10	$84.88	$85.18	$84.64	$85.00	$85.00	8,826,236
2023-03-09	$84.42	$84.70	$84.10	$84.21	$84.21	11,879,339
2023-03-08	$84.58	$84.99	$84.08	$84.19	$84.19	6,783,886
2023-03-07	$85.11	$85.13	$84.42	$84.59	$84.59	6,995,042
2023-03-06	$85.47	$85.49	$84.87	$84.94	$84.94	4,664,795
2023-03-03	$84.60	$85.30	$84.50	$85.28	$85.28	6,299,893
2023-03-02	$83.71	$84.08	$83.60	$83.99	$83.99	8,891,397
2023-03-01	$84.75	$84.85	$84.24	$84.30	$84.30	7,304,163
2023-02-28	$85.19	$85.38	$84.80	$85.24	$84.86	5,695,153
2023-02-27	$85.62	$85.71	$85.27	$85.60	$85.22	6,826,423
2023-02-24	$85.00	$85.35	$84.85	$85.17	$84.79	5,162,395
2023-02-23	$85.32	$85.84	$85.05	$85.76	$85.38	7,930,216
2023-02-22	$84.60	$84.83	$84.33	$84.41	$84.03	8,897,136
2023-02-21	$84.70	$84.75	$84.01	$84.08	$83.70	7,284,747
2023-02-17	$85.11	$85.44	$85.01	$85.37	$85.37	8,805,714
2023-02-16	$85.69	$85.81	$85.32	$85.34	$85.34	8,208,860
2023-02-15	$85.90	$86.06	$85.69	$85.90	$85.90	8,657,135
2023-02-14	$86.20	$86.37	$85.72	$86.15	$86.15	13,109,646
2023-02-13	$86.11	$86.25	$85.87	$86.10	$86.10	6,715,149
2023-02-10	$86.30	$86.34	$85.55	$85.86	$85.86	10,120,161
2023-02-09	$87.53	$87.64	$86.39	$86.53	$86.53	7,788,509
2023-02-08	$87.15	$87.24	$86.66	$87.10	$87.10	7,534,874
2023-02-07	$87.06	$87.82	$86.76	$87.15	$87.15	8,378,747
2023-02-06	$87.50	$87.58	$87.00	$87.07	$87.07	8,997,733
2023-02-03	$88.37	$88.79	$88.24	$88.32	$88.32	9,055,991
2023-02-02	$89.79	$89.97	$89.33	$89.55	$89.55	14,188,362
2023-02-01	$88.02	$89.32	$87.87	$89.26	$89.26	8,471,973
2023-01-31	$87.70	$87.97	$87.50	$87.91	$87.60	10,027,584
2023-01-30	$87.92	$88.25	$87.48	$87.48	$87.18	6,648,733
2023-01-27	$88.27	$88.75	$88.27	$88.61	$88.30	4,154,647
2023-01-26	$88.52	$88.81	$88.21	$88.78	$88.47	5,835,030
2023-01-25	$88.46	$88.80	$88.31	$88.78	$88.47	6,291,244
2023-01-24	$88.18	$88.87	$88.02	$88.84	$88.53	6,428,696
2023-01-23	$88.35	$88.65	$88.25	$88.45	$88.14	4,270,789
2023-01-20	$88.33	$88.54	$88.18	$88.50	$88.19	6,131,618
2023-01-19	$88.63	$88.84	$88.28	$88.70	$88.39	10,620,046
2023-01-18	$89.08	$89.48	$88.61	$88.95	$88.64	13,413,442
2023-01-17	$87.32	$88.04	$87.25	$87.91	$87.91	6,886,438
2023-01-13	$87.66	$88.21	$87.62	$87.82	$87.82	7,729,693
2023-01-12	$87.41	$88.16	$86.66	$88.03	$88.03	11,071,998
2023-01-11	$87.00	$87.17	$86.75	$87.00	$87.00	21,637,033
2023-01-10	$86.14	$86.14	$85.74	$86.02	$86.02	8,733,322
2023-01-09	$86.26	$86.92	$86.15	$86.56	$86.56	8,375,355
2023-01-06	$85.35	$86.75	$85.23	$86.73	$86.73	8,135,421
2023-01-05	$85.17	$85.38	$84.88	$85.22	$85.22	6,627,525
2023-01-04	$85.67	$86.09	$85.53	$86.00	$86.00	6,323,592
2023-01-03	$85.60	$85.62	$84.91	$84.96	$84.96	6,537,940
2022-12-30	$84.71	$84.86	$84.42	$84.59	$84.59	2,465,727
2022-12-29	$84.96	$85.13	$84.62	$85.01	$85.01	4,331,977
2022-12-28	$84.84	$85.11	$84.28	$84.36	$84.36	5,823,364
2022-12-27	$85.06	$85.08	$84.63	$84.67	$84.67	2,358,609
2022-12-23	$85.38	$85.48	$84.98	$85.18	$85.18	2,268,131
2022-12-22	$86.04	$86.04	$85.41	$85.64	$85.64	4,473,672
2022-12-21	$85.75	$86.18	$85.64	$86.08	$86.08	6,668,681
2022-12-20	$84.93	$85.23	$84.75	$84.97	$84.97	5,477,513
2022-12-19	$85.72	$85.78	$85.34	$85.40	$85.40	5,357,498
2022-12-16	$85.96	$86.07	$85.58	$85.87	$85.87	5,663,860
2022-12-15	$86.69	$86.79	$86.09	$86.32	$86.32	6,103,959
2022-12-14	$87.18	$87.56	$86.22	$87.12	$86.78	6,368,171
2022-12-13	$88.38	$88.39	$87.09	$87.25	$86.91	10,831,847
2022-12-12	$86.56	$86.63	$86.17	$86.42	$86.08	5,203,769
2022-12-09	$86.36	$86.73	$86.10	$86.10	$85.76	6,389,817
2022-12-08	$86.86	$87.18	$86.54	$86.70	$86.36	5,667,657
2022-12-07	$86.14	$86.88	$86.13	$86.86	$86.52	6,651,205
2022-12-06	$85.97	$86.03	$85.37	$85.62	$85.28	6,509,205
2022-12-05	$86.72	$86.92	$85.97	$86.09	$85.75	6,934,096
2022-12-02	$86.51	$87.44	$86.31	$87.43	$87.09	5,625,467
2022-12-01	$86.53	$87.86	$86.35	$87.80	$87.46	13,699,706
2022-11-30	$85.46	$86.58	$85.29	$86.43	$85.76	5,681,478
2022-11-29	$85.33	$85.60	$85.10	$85.46	$84.80	4,721,769
2022-11-28	$85.41	$85.63	$84.98	$85.07	$84.41	5,452,434
2022-11-25	$84.96	$85.43	$84.96	$85.41	$84.75	1,721,973
2022-11-23	$84.68	$85.17	$84.56	$85.02	$84.36	2,946,464
2022-11-22	$83.92	$84.48	$83.90	$84.47	$83.81	5,782,285
2022-11-21	$83.93	$83.99	$83.43	$83.60	$82.95	4,628,328
2022-11-18	$83.93	$84.02	$83.24	$83.59	$82.94	4,390,769
2022-11-17	$83.39	$83.85	$83.29	$83.59	$82.94	6,657,543
2022-11-16	$84.27	$84.49	$84.05	$84.35	$83.70	10,058,467
2022-11-15	$83.96	$84.41	$83.04	$84.35	$83.70	19,587,622
2022-11-14	$82.94	$83.26	$82.73	$82.79	$82.15	9,605,638
2022-11-11	$83.64	$83.79	$83.00	$83.50	$82.85	6,558,268
2022-11-10	$82.23	$83.58	$82.09	$83.52	$82.87	14,982,492
2022-11-09	$80.67	$81.29	$79.49	$79.85	$79.23	11,738,838
2022-11-08	$80.55	$81.31	$80.43	$80.94	$80.31	5,413,831
2022-11-07	$80.66	$80.66	$80.10	$80.38	$79.76	4,683,174
2022-11-04	$79.87	$80.54	$79.64	$80.41	$79.79	10,249,598
2022-11-03	$78.52	$79.33	$78.24	$79.14	$78.53	9,378,525
2022-11-02	$80.03	$80.92	$79.29	$79.42	$78.80	8,725,474
2022-11-01	$79.70	$80.08	$79.26	$80.03	$79.41	11,197,860
2022-10-31	$79.66	$79.66	$78.74	$78.90	$77.92	27,070,093
2022-10-28	$79.81	$80.37	$79.77	$80.14	$80.14	4,777,511
2022-10-27	$79.75	$80.29	$79.59	$79.94	$79.94	6,896,034
2022-10-26	$79.26	$80.22	$79.26	$79.76	$79.76	7,021,548
2022-10-25	$78.33	$79.31	$78.24	$79.24	$79.24	9,292,448
2022-10-24	$77.64	$78.26	$77.26	$77.89	$77.89	7,385,796
2022-10-21	$76.99	$77.99	$76.35	$77.94	$77.94	10,789,114
2022-10-20	$77.36	$78.09	$76.85	$77.09	$77.09	6,566,985
2022-10-19	$78.09	$78.41	$77.74	$77.88	$77.88	8,645,231
2022-10-18	$78.64	$79.13	$78.18	$79.06	$79.06	9,070,567
2022-10-17	$78.50	$78.95	$78.14	$78.23	$78.23	7,339,791
2022-10-14	$79.06	$79.06	$77.74	$77.80	$77.80	8,054,810
2022-10-13	$77.33	$78.89	$77.09	$78.38	$78.38	9,200,407
2022-10-12	$78.90	$78.91	$78.39	$78.62	$78.62	6,756,808
2022-10-11	$78.89	$79.36	$78.50	$78.90	$78.90	9,676,308
2022-10-10	$79.43	$79.43	$78.45	$78.96	$78.96	2,397,784
2022-10-07	$79.65	$79.82	$79.00	$79.19	$79.19	6,037,607
2022-10-06	$80.72	$80.95	$80.10	$80.27	$80.27	8,467,729
2022-10-05	$80.83	$80.89	$80.17	$80.58	$80.58	11,026,999
2022-10-04	$81.67	$81.93	$81.34	$81.74	$81.74	8,649,449
2022-10-03	$79.74	$80.96	$79.65	$80.23	$80.23	13,613,051
2022-09-30	$80.01	$80.05	$79.21	$79.40	$79.40	11,578,699
2022-09-29	$79.74	$79.90	$78.71	$79.58	$79.58	8,970,858
2022-09-28	$79.01	$80.65	$78.80	$80.60	$80.60	10,066,841
2022-09-27	$80.43	$80.55	$78.59	$78.71	$78.71	13,911,900
2022-09-26	$80.94	$81.30	$79.80	$79.99	$79.99	11,935,138
2022-09-23	$82.42	$82.43	$81.41	$81.92	$81.92	9,750,962
2022-09-22	$83.46	$83.46	$82.61	$82.92	$82.92	7,233,749
2022-09-21	$83.89	$84.24	$83.11	$83.48	$83.48	7,386,959
2022-09-20	$83.78	$83.94	$83.49	$83.72	$83.72	4,238,966
2022-09-19	$84.01	$84.52	$83.98	$84.50	$84.50	4,833,530
2022-09-16	$83.96	$84.53	$83.88	$84.20	$84.20	5,536,070
2022-09-15	$84.76	$85.27	$84.49	$84.66	$84.66	6,520,102
2022-09-14	$84.61	$85.13	$84.55	$84.72	$84.72	5,210,042
2022-09-13	$84.92	$85.29	$84.71	$84.78	$84.78	6,781,303
2022-09-12	$86.51	$86.71	$86.07	$86.10	$86.10	4,478,515
2022-09-09	$85.79	$86.38	$85.79	$86.13	$86.13	7,070,975
2022-09-08	$85.37	$85.80	$85.18	$85.61	$85.61	5,656,277
2022-09-07	$84.61	$85.61	$84.42	$85.58	$85.58	7,897,772
2022-09-06	$84.89	$85.05	$84.18	$84.30	$84.30	7,729,346
2022-09-02	$85.22	$85.93	$84.62	$85.08	$85.08	7,373,652
2022-09-01	$84.50	$84.85	$84.24	$84.78	$84.78	8,189,280
2022-08-31	$85.75	$85.88	$85.26	$85.30	$84.99	4,062,650
2022-08-30	$86.36	$86.43	$85.52	$85.99	$85.67	4,848,188
2022-08-29	$86.38	$86.38	$85.89	$86.02	$85.70	4,392,129
2022-08-26	$87.75	$87.93	$86.54	$86.54	$86.22	4,746,262
2022-08-25	$87.32	$87.91	$86.88	$87.91	$87.59	3,939,919
2022-08-24	$87.24	$87.39	$86.87	$86.99	$86.67	3,069,348
2022-08-23	$86.65	$87.44	$86.52	$87.07	$86.75	5,325,706
2022-08-22	$86.37	$86.38	$86.00	$86.16	$85.84	5,196,457
2022-08-19	$87.42	$87.55	$86.78	$86.80	$86.48	6,266,655
2022-08-18	$88.30	$88.31	$87.88	$88.14	$87.82	4,020,136
2022-08-17	$88.31	$88.44	$87.63	$88.24	$87.92	7,841,738
2022-08-16	$89.22	$89.50	$88.89	$89.22	$88.89	9,588,288
2022-08-15	$89.76	$90.51	$89.68	$90.00	$89.67	11,595,931
2022-08-12	$89.55	$90.23	$89.43	$90.17	$89.84	6,929,559
2022-08-11	$90.50	$90.71	$89.29	$89.49	$89.16	10,298,757
2022-08-10	$89.20	$90.17	$88.87	$89.86	$89.53	8,858,601
2022-08-09	$89.16	$89.25	$88.26	$88.28	$87.96	6,196,173
2022-08-08	$89.01	$89.85	$89.00	$89.78	$89.45	7,124,371
2022-08-05	$87.71	$88.47	$87.60	$88.47	$88.15	5,134,433
2022-08-04	$88.61	$88.99	$88.48	$88.65	$88.33	6,175,703
2022-08-03	$87.12	$88.53	$87.02	$88.46	$88.14	4,489,350
2022-08-02	$87.62	$87.71	$86.79	$86.79	$86.47	6,272,518
2022-08-01	$87.68	$88.25	$87.48	$88.07	$87.75	4,347,026
2022-07-29	$87.71	$88.35	$87.70	$88.02	$87.35	6,617,985
2022-07-28	$86.93	$87.81	$86.84	$87.68	$87.02	6,680,118
2022-07-27	$85.40	$86.69	$85.32	$86.56	$85.91	5,732,354
2022-07-26	$85.74	$85.83	$85.16	$85.27	$84.63	6,867,748
2022-07-25	$85.64	$86.15	$85.64	$86.07	$85.42	5,464,108
2022-07-22	$85.39	$86.01	$85.39	$86.01	$85.36	5,028,694
2022-07-21	$84.74	$85.14	$84.73	$85.08	$84.44	7,452,409
2022-07-20	$84.19	$84.66	$84.08	$84.61	$83.97	6,209,954
2022-07-19	$82.98	$83.98	$82.93	$83.95	$83.32	6,148,334
2022-07-18	$83.14	$83.52	$82.60	$82.74	$82.11	7,826,428
2022-07-15	$82.56	$82.96	$82.37	$82.70	$82.07	6,155,955
2022-07-14	$82.37	$82.54	$81.87	$81.88	$81.26	10,206,914
2022-07-13	$82.37	$83.41	$82.26	$83.34	$82.71	11,472,264
2022-07-12	$83.41	$83.78	$83.37	$83.68	$83.05	7,325,882
2022-07-11	$84.38	$84.58	$83.54	$83.92	$83.29	9,389,474
2022-07-08	$84.83	$84.83	$84.22	$84.63	$83.99	3,599,119
2022-07-07	$84.97	$85.29	$84.91	$85.03	$84.39	5,542,493
2022-07-06	$85.12	$85.33	$84.68	$84.78	$84.14	5,243,184
2022-07-05	$85.22	$85.51	$85.00	$85.47	$84.82	4,720,087
2022-07-01	$85.68	$86.35	$85.68	$86.15	$85.50	6,095,154
2022-06-30	$84.71	$85.47	$84.28	$85.32	$84.32	5,880,187
2022-06-29	$84.58	$85.03	$84.07	$84.97	$83.98	5,625,557
2022-06-28	$85.17	$85.34	$84.45	$84.66	$83.67	5,845,027
2022-06-27	$86.20	$86.29	$85.28	$85.31	$84.31	7,757,075
2022-06-24	$86.37	$86.96	$86.31	$86.49	$85.48	2,827,089
2022-06-23	$86.21	$86.48	$86.06	$86.38	$85.37	6,704,961
2022-06-22	$85.78	$86.20	$85.75	$85.81	$84.81	4,419,182
2022-06-21	$85.70	$86.29	$85.56	$85.68	$84.68	6,653,756
2022-06-17	$85.93	$86.22	$85.25	$85.93	$84.92	7,681,226
2022-06-16	$85.29	$85.77	$84.75	$85.47	$84.47	10,930,655
2022-06-15	$86.05	$87.54	$84.95	$87.41	$86.39	10,108,930
2022-06-14	$85.79	$85.93	$84.43	$84.87	$83.88	9,132,169
2022-06-13	$85.67	$85.89	$84.32	$84.91	$83.92	11,596,685
2022-06-10	$88.17	$88.29	$87.17	$87.22	$87.22	9,099,382
2022-06-09	$89.21	$89.33	$88.62	$88.71	$88.71	6,635,165
2022-06-08	$89.93	$90.05	$89.41	$89.45	$89.45	5,419,826
2022-06-07	$89.90	$90.47	$89.88	$90.34	$90.34	4,520,999
2022-06-06	$90.92	$90.92	$89.77	$89.81	$89.81	5,603,453
2022-06-03	$90.73	$91.22	$90.68	$91.01	$91.01	5,257,524
2022-06-02	$91.15	$91.75	$90.56	$91.63	$91.63	5,463,116
2022-06-01	$91.36	$91.44	$90.34	$90.75	$90.75	6,394,181
2022-05-31	$91.62	$91.65	$91.01	$91.25	$90.91	7,140,733
2022-05-27	$92.04	$92.62	$91.55	$91.72	$91.38	6,038,181
2022-05-26	$91.23	$91.76	$91.19	$91.57	$91.23	4,621,315
2022-05-25	$90.61	$91.37	$90.56	$91.27	$90.93	6,416,686
2022-05-24	$89.69	$90.49	$89.65	$90.47	$90.14	4,470,918
2022-05-23	$89.67	$89.95	$89.48	$89.69	$89.36	3,635,932
2022-05-20	$89.30	$89.70	$89.02	$89.63	$89.30	3,835,999
2022-05-19	$88.71	$89.35	$88.60	$89.05	$88.72	5,067,248
2022-05-18	$88.96	$89.07	$88.52	$88.57	$88.24	4,977,456
2022-05-17	$89.11	$89.33	$88.90	$89.14	$88.81	4,365,953
2022-05-16	$89.25	$89.47	$88.77	$88.82	$88.49	4,832,673
2022-05-13	$89.52	$89.88	$89.08	$89.30	$88.97	5,150,188
2022-05-12	$89.13	$89.60	$89.00	$89.45	$89.12	5,886,369
2022-05-11	$88.91	$89.76	$88.58	$89.39	$89.06	7,871,355
2022-05-10	$89.19	$89.43	$88.88	$89.00	$88.67	6,853,837
2022-05-09	$88.87	$89.00	$88.22	$88.56	$88.23	7,282,084
2022-05-06	$89.82	$90.03	$89.16	$89.35	$89.02	6,780,863
2022-05-05	$91.04	$91.04	$89.91	$90.57	$90.24	9,182,542
2022-05-04	$90.52	$92.06	$90.22	$91.95	$91.61	9,637,859
2022-05-03	$90.54	$90.73	$90.36	$90.40	$90.07	5,186,174
2022-05-02	$90.60	$90.64	$89.59	$90.02	$89.69	6,916,186
2022-04-29	$91.64	$91.92	$90.79	$90.88	$90.18	8,270,033
2022-04-28	$92.15	$92.54	$91.78	$92.45	$91.74	4,298,654
2022-04-27	$92.34	$92.70	$92.18	$92.28	$91.57	5,571,437
2022-04-26	$93.24	$93.24	$92.53	$92.53	$91.82	5,215,119
2022-04-25	$92.15	$93.29	$92.15	$93.17	$92.45	9,107,520
2022-04-22	$92.99	$93.17	$91.37	$92.09	$91.38	8,558,853
2022-04-21	$93.84	$93.86	$92.89	$93.08	$92.36	5,492,223
2022-04-20	$93.76	$94.01	$93.57	$93.93	$93.21	3,247,409
2022-04-19	$93.29	$93.58	$93.18	$93.29	$92.57	4,402,089
2022-04-18	$93.82	$94.11	$93.55	$93.66	$92.94	2,538,979
2022-04-14	$94.45	$94.55	$93.65	$93.71	$92.99	6,758,598
2022-04-13	$94.48	$94.93	$94.39	$94.59	$93.86	4,503,082
2022-04-12	$94.69	$94.90	$94.26	$94.35	$93.62	5,625,308
2022-04-11	$94.51	$94.52	$93.89	$94.00	$93.28	6,380,415
2022-04-08	$95.57	$95.62	$95.06	$95.13	$94.40	5,904,677
2022-04-07	$96.02	$96.25	$95.70	$95.96	$95.22	4,554,761
2022-04-06	$95.78	$96.68	$95.60	$96.24	$95.50	7,718,531
2022-04-05	$97.50	$97.72	$96.39	$96.53	$95.79	7,622,824
2022-04-04	$97.69	$98.32	$97.57	$98.11	$97.36	5,114,015
2022-04-01	$96.99	$98.00	$96.76	$97.73	$96.98	8,681,319
2022-03-31	$97.85	$98.20	$97.64	$97.76	$96.63	5,240,731
2022-03-30	$97.29	$97.98	$97.29	$97.86	$96.73	4,751,901
2022-03-29	$97.61	$98.08	$97.56	$97.79	$96.66	9,243,579
2022-03-28	$96.31	$96.86	$96.18	$96.84	$95.72	8,095,693
2022-03-25	$95.98	$95.99	$95.43	$95.91	$94.80	4,222,827
2022-03-24	$95.74	$96.18	$95.36	$96.13	$95.02	6,757,184
2022-03-23	$95.52	$96.02	$95.45	$95.75	$94.64	6,127,678
2022-03-22	$95.81	$95.96	$95.57	$95.67	$94.56	6,995,184
2022-03-21	$96.92	$97.13	$95.73	$95.84	$94.73	6,498,693
2022-03-18	$97.38	$97.91	$97.24	$97.55	$96.42	5,951,387
2022-03-17	$96.97	$98.41	$96.75	$97.95	$96.82	8,794,679
2022-03-16	$96.30	$97.41	$95.29	$97.33	$96.21	13,249,468
2022-03-15	$95.05	$95.52	$94.96	$95.38	$94.28	7,625,953
2022-03-14	$95.14	$95.34	$94.50	$94.81	$93.71	5,511,254
2022-03-11	$95.78	$95.89	$94.80	$95.01	$93.91	5,711,344
2022-03-10	$95.26	$95.87	$94.96	$95.75	$94.64	7,325,530
2022-03-09	$95.67	$96.27	$95.26	$95.61	$94.50	10,222,226
2022-03-08	$94.00	$95.87	$94.00	$94.69	$93.60	10,283,043
2022-03-07	$94.60	$94.60	$93.68	$93.87	$92.78	6,372,850
2022-03-04	$95.78	$95.81	$94.28	$94.61	$93.52	9,520,740
2022-03-03	$97.01	$97.83	$96.41	$96.69	$95.57	9,996,571
2022-03-02	$97.60	$98.70	$96.75	$97.11	$95.99	15,469,292
2022-03-01	$97.87	$100.52	$96.93	$97.32	$96.20	15,640,965
2022-02-28	$97.94	$99.57	$97.92	$99.20	$97.70	11,971,633
2022-02-25	$100.80	$100.99	$99.78	$100.17	$98.65	15,088,830
2022-02-24	$97.18	$99.05	$96.86	$98.98	$97.48	21,996,209
2022-02-23	$101.44	$101.54	$99.99	$99.99	$98.47	14,922,094
2022-02-22	$102.32	$102.55	$101.47	$101.70	$100.16	16,306,575
2022-02-18	$103.07	$103.22	$102.69	$103.00	$101.44	7,250,731
2022-02-17	$103.18	$103.31	$102.80	$102.96	$101.40	10,384,243
2022-02-16	$103.36	$103.51	$103.04	$103.44	$101.87	5,539,503
2022-02-15	$103.24	$103.37	$103.00	$103.14	$101.58	7,384,346
2022-02-14	$102.70	$102.97	$102.36	$102.75	$101.19	11,158,552
2022-02-11	$103.19	$103.40	$101.85	$102.36	$100.81	11,060,269
2022-02-10	$103.87	$104.14	$102.88	$102.96	$101.40	9,866,657
2022-02-09	$104.29	$104.47	$104.19	$104.33	$102.75	5,457,741
2022-02-08	$103.96	$104.00	$103.78	$103.96	$102.38	6,037,663
2022-02-07	$104.11	$104.37	$103.99	$104.23	$102.65	5,035,515
2022-02-04	$104.39	$104.57	$104.09	$104.35	$102.77	9,835,872
2022-02-03	$105.12	$105.21	$104.79	$104.85	$103.26	6,752,555
2022-02-02	$105.63	$105.83	$105.52	$105.76	$104.16	7,244,839
2022-02-01	$105.28	$105.28	$104.76	$105.28	$103.68	5,899,841
2022-01-31	$105.08	$105.48	$105.04	$105.38	$103.42	4,809,872
2022-01-28	$105.01	$105.51	$104.77	$105.41	$103.45	7,223,206
2022-01-27	$105.30	$105.55	$104.84	$105.08	$103.12	7,410,836
2022-01-26	$105.44	$105.79	$104.43	$104.49	$102.54	10,195,934
2022-01-25	$104.89	$105.09	$104.70	$105.04	$103.08	6,197,478
2022-01-24	$105.12	$105.15	$104.46	$104.88	$102.93	14,851,298
2022-01-21	$105.72	$105.84	$105.39	$105.59	$103.62	8,765,616
2022-01-20	$105.09	$105.40	$104.90	$105.03	$103.07	7,904,569
2022-01-19	$104.84	$105.04	$104.48	$104.66	$102.71	9,446,088
2022-01-18	$104.31	$104.37	$103.66	$103.96	$102.02	9,621,113
2022-01-14	$105.34	$105.34	$104.88	$104.93	$102.97	8,349,957
2022-01-13	$105.95	$106.06	$105.70	$105.86	$103.89	7,146,107
2022-01-12	$106.43	$106.55	$106.13	$106.22	$104.24	5,496,967
2022-01-11	$106.13	$106.44	$105.82	$106.44	$104.46	7,760,008
2022-01-10	$106.00	$106.25	$105.59	$106.22	$104.24	7,931,363
2022-01-07	$106.61	$106.71	$106.26	$106.58	$104.59	6,154,758
2022-01-06	$106.56	$106.89	$106.51	$106.79	$104.80	8,509,896
2022-01-05	$107.93	$107.93	$106.89	$106.89	$104.90	7,721,084
2022-01-04	$108.04	$108.16	$107.74	$107.92	$105.91	5,048,267
2022-01-03	$108.71	$108.73	$107.93	$107.98	$105.97	7,038,866
2021-12-31	$109.10	$109.44	$109.00	$109.06	$107.03	2,496,939
2021-12-30	$108.75	$109.31	$108.69	$109.20	$107.16	3,857,002
2021-12-29	$108.78	$108.78	$108.50	$108.69	$106.66	2,931,220
2021-12-28	$108.90	$108.97	$108.78	$108.80	$106.77	2,278,238
2021-12-27	$108.24	$108.91	$108.21	$108.90	$106.87	3,473,318
2021-12-23	$108.41	$108.57	$108.22	$108.50	$106.48	2,573,308
2021-12-22	$108.18	$108.38	$108.05	$108.34	$106.32	2,978,944
2021-12-21	$107.82	$108.24	$107.71	$108.22	$106.20	5,202,813
2021-12-20	$108.03	$108.16	$107.48	$107.90	$105.89	6,982,239
2021-12-17	$108.51	$108.65	$108.38	$108.48	$106.46	5,209,901
2021-12-16	$108.79	$108.88	$108.59	$108.67	$106.64	4,734,881
2021-12-15	$109.02	$109.09	$108.34	$108.93	$106.54	10,297,714
2021-12-14	$109.18	$109.53	$109.13	$109.28	$106.88	6,808,165
2021-12-13	$109.11	$109.70	$109.11	$109.56	$107.16	4,684,369
2021-12-10	$109.27	$109.40	$109.01	$109.11	$106.72	4,148,994
2021-12-09	$109.09	$109.39	$109.05	$109.09	$106.70	4,640,130
2021-12-08	$109.31	$109.40	$108.98	$109.16	$106.76	5,153,875
2021-12-07	$109.20	$109.43	$108.92	$109.32	$106.92	5,701,827
2021-12-06	$108.77	$108.92	$108.62	$108.74	$106.35	5,079,622
2021-12-03	$108.39	$108.86	$108.05	$108.64	$106.26	5,562,459
2021-12-02	$107.86	$108.55	$107.86	$108.50	$106.12	6,419,435
2021-12-01	$107.76	$108.06	$107.62	$107.86	$105.49	11,077,440
2021-11-30	$107.50	$107.98	$107.31	$107.47	$104.76	8,287,620
2021-11-29	$106.85	$107.59	$106.85	$107.49	$104.78	8,511,332
2021-11-26	$107.00	$107.34	$106.16	$106.57	$103.89	7,474,000
2021-11-24	$107.73	$107.84	$107.54	$107.77	$105.06	6,138,762
2021-11-23	$107.94	$108.07	$107.52	$107.60	$104.89	7,929,435
2021-11-22	$109.14	$109.30	$108.23	$108.28	$105.55	6,330,529
2021-11-19	$109.47	$109.57	$109.36	$109.41	$106.66	6,923,904
2021-11-18	$109.12	$109.48	$109.06	$109.44	$106.68	6,348,622
2021-11-17	$109.04	$109.18	$108.82	$109.16	$106.41	4,397,449
2021-11-16	$109.27	$109.45	$109.03	$109.04	$106.29	3,689,503
2021-11-15	$109.51	$109.76	$109.19	$109.29	$106.54	4,157,829
2021-11-12	$109.70	$109.73	$109.40	$109.58	$106.82	4,471,642
2021-11-11	$109.50	$109.69	$109.28	$109.30	$106.55	4,485,345
2021-11-10	$110.53	$110.54	$109.16	$109.30	$106.55	12,496,524
2021-11-09	$110.94	$111.08	$110.62	$110.92	$108.13	3,725,462
2021-11-08	$110.74	$110.86	$110.65	$110.72	$107.93	5,875,312
2021-11-05	$110.34	$110.89	$110.21	$110.82	$108.03	8,755,774
2021-11-04	$109.57	$110.06	$109.47	$109.99	$107.22	6,439,732
2021-11-03	$109.28	$109.51	$108.94	$109.20	$106.45	5,427,491
2021-11-02	$109.53	$109.62	$109.24	$109.37	$106.62	3,448,985
2021-11-01	$109.28	$109.47	$109.12	$109.23	$106.48	9,178,624
2021-10-29	$109.99	$110.15	$109.75	$109.89	$106.77	6,552,633
2021-10-28	$110.28	$110.44	$110.21	$110.26	$107.13	6,510,013
2021-10-27	$110.18	$110.70	$110.06	$110.47	$107.34	7,438,646
2021-10-26	$109.79	$109.90	$109.72	$109.82	$106.71	3,541,672
2021-10-25	$109.46	$109.66	$109.46	$109.59	$106.48	4,612,776
2021-10-22	$109.31	$109.53	$109.13	$109.51	$106.40	6,091,887
2021-10-21	$109.41	$109.44	$109.03	$109.08	$105.99	8,084,180
2021-10-20	$109.43	$109.69	$109.40	$109.55	$106.44	4,268,062
2021-10-19	$109.60	$109.75	$109.45	$109.49	$106.39	5,955,634
2021-10-18	$109.59	$109.76	$109.35	$109.57	$106.46	6,353,257
2021-10-15	$109.88	$110.04	$109.67	$109.93	$106.81	6,233,743
2021-10-14	$109.94	$110.16	$109.85	$110.06	$106.94	6,519,272
2021-10-13	$109.04	$109.63	$109.04	$109.59	$106.48	6,229,177
2021-10-12	$108.72	$108.93	$108.66	$108.90	$105.81	5,427,387
2021-10-11	$108.72	$108.91	$108.52	$108.55	$105.47	1,997,503
2021-10-08	$109.19	$109.19	$108.82	$108.85	$105.76	4,164,877
2021-10-07	$109.32	$109.47	$109.09	$109.12	$106.03	5,635,722
2021-10-06	$108.91	$109.11	$108.61	$109.00	$105.91	9,147,135
2021-10-05	$109.32	$109.32	$109.04	$109.23	$106.13	6,736,621
2021-10-04	$109.50	$109.67	$109.08	$109.16	$106.06	11,547,316
2021-10-01	$109.74	$109.88	$109.35	$109.69	$106.58	8,394,314
2021-09-30	$110.35	$110.37	$110.04	$110.06	$106.60	5,884,392
2021-09-29	$110.00	$110.47	$109.99	$110.08	$106.62	5,890,995
2021-09-28	$110.14	$110.20	$109.91	$109.98	$106.53	6,043,633
2021-09-27	$110.65	$110.74	$110.41	$110.61	$107.14	5,592,042
2021-09-24	$111.27	$111.30	$110.81	$110.94	$107.46	5,935,850
2021-09-23	$112.16	$112.24	$111.29	$111.40	$107.90	8,424,377
2021-09-22	$112.19	$112.48	$112.07	$112.26	$108.73	4,988,350
2021-09-21	$112.43	$112.43	$112.10	$112.19	$108.67	3,619,889
2021-09-20	$112.21	$112.38	$111.81	$111.98	$108.46	8,051,472
2021-09-17	$112.70	$112.71	$112.50	$112.50	$108.97	4,562,580
2021-09-16	$112.76	$113.02	$112.76	$112.87	$109.33	4,144,890
2021-09-15	$113.05	$113.26	$113.05	$113.25	$109.69	2,088,407
2021-09-14	$113.26	$113.44	$113.17	$113.27	$109.71	2,110,118
2021-09-13	$112.80	$113.15	$112.80	$113.05	$109.50	3,367,245
2021-09-10	$113.17	$113.20	$112.84	$112.90	$109.35	3,135,872
2021-09-09	$112.96	$113.39	$112.90	$113.26	$109.70	4,375,153
2021-09-08	$112.99	$113.14	$112.90	$113.07	$109.52	3,241,016
2021-09-07	$113.09	$113.10	$112.87	$112.87	$109.33	3,498,862
2021-09-03	$113.16	$113.32	$113.11	$113.18	$109.63	4,474,189
2021-09-02	$113.32	$113.55	$113.23	$113.55	$109.98	3,752,795
2021-09-01	$113.22	$113.30	$113.08	$113.24	$109.68	5,756,746
2021-08-31	$113.53	$113.64	$113.30	$113.39	$109.49	5,386,200
2021-08-30	$112.94	$113.37	$112.94	$113.35	$109.45	2,226,414
2021-08-27	$112.50	$113.09	$112.36	$113.05	$109.16	4,964,414
2021-08-26	$112.43	$112.48	$112.24	$112.33	$108.47	2,477,339
2021-08-25	$112.70	$112.70	$112.45	$112.51	$108.64	1,684,110
2021-08-24	$112.52	$112.64	$112.40	$112.59	$108.72	1,994,818
2021-08-23	$112.28	$112.54	$112.16	$112.52	$108.65	3,305,394
2021-08-20	$112.27	$112.33	$112.04	$112.10	$108.25	4,432,599
2021-08-19	$112.10	$112.28	$112.02	$112.26	$108.40	1,829,061
2021-08-18	$112.23	$112.33	$112.05	$112.15	$108.30	2,362,374
2021-08-17	$112.08	$112.27	$112.08	$112.24	$108.38	3,205,499
2021-08-16	$112.26	$112.41	$112.22	$112.34	$108.48	2,099,801
2021-08-13	$111.95	$112.36	$111.83	$112.32	$108.46	3,551,121
2021-08-12	$111.59	$111.83	$111.52	$111.79	$107.95	2,356,577
2021-08-11	$111.67	$111.84	$111.46	$111.64	$107.80	4,094,764
2021-08-10	$111.79	$111.82	$111.50	$111.57	$107.74	2,832,886
2021-08-09	$111.90	$112.03	$111.56	$111.59	$107.75	4,868,499
2021-08-06	$112.20	$112.27	$111.92	$111.96	$108.11	6,417,808
2021-08-05	$112.58	$112.64	$112.44	$112.56	$108.69	1,716,079
2021-08-04	$112.80	$112.84	$112.30	$112.63	$108.76	3,663,164
2021-08-03	$112.65	$112.65	$112.45	$112.58	$108.71	3,001,211
2021-08-02	$112.68	$112.75	$112.33	$112.53	$108.66	6,646,613
2021-07-30	$112.38	$112.82	$112.33	$112.73	$108.52	6,666,613
2021-07-29	$112.34	$112.48	$112.31	$112.43	$108.23	2,908,718
2021-07-28	$111.95	$112.35	$111.85	$112.33	$108.13	3,771,732
2021-07-27	$112.46	$112.46	$111.89	$112.05	$107.86	4,321,827
2021-07-26	$112.49	$112.63	$112.30	$112.35	$108.15	3,296,017
2021-07-23	$112.37	$112.70	$112.36	$112.66	$108.45	2,527,711
2021-07-22	$112.45	$112.69	$112.38	$112.65	$108.44	2,873,982
2021-07-21	$112.42	$112.50	$112.23	$112.40	$108.20	4,152,694
2021-07-20	$112.82	$112.92	$112.61	$112.83	$108.61	5,233,913
2021-07-19	$112.74	$112.74	$112.43	$112.52	$108.32	4,849,979
2021-07-16	$112.64	$112.70	$112.49	$112.50	$108.30	2,693,106
2021-07-15	$112.47	$112.73	$112.35	$112.65	$108.44	4,205,577
2021-07-14	$112.25	$112.38	$112.15	$112.30	$108.10	3,359,299
2021-07-13	$112.15	$112.33	$111.76	$111.82	$107.64	5,184,101
2021-07-12	$112.26	$112.31	$112.06	$112.22	$108.03	3,274,925
2021-07-09	$112.18	$112.26	$112.04	$112.15	$107.96	3,386,349
2021-07-08	$112.04	$112.37	$112.04	$112.18	$107.99	3,741,597
2021-07-07	$112.44	$112.50	$112.24	$112.41	$108.21	3,602,652
2021-07-06	$111.80	$112.26	$111.80	$112.25	$108.06	4,849,847
2021-07-02	$111.77	$112.21	$111.76	$112.12	$107.93	3,669,123
2021-07-01	$112.01	$112.07	$111.82	$111.99	$107.81	5,653,237
2021-06-30	$112.20	$112.64	$112.20	$112.46	$107.92	9,725,709
2021-06-29	$112.11	$112.31	$112.08	$112.31	$107.77	3,136,532
2021-06-28	$112.28	$112.41	$112.16	$112.34	$107.80	3,114,798
2021-06-25	$112.56	$112.56	$111.96	$112.13	$107.60	3,713,021
2021-06-24	$112.28	$112.39	$112.23	$112.32	$107.78	2,504,222
2021-06-23	$112.22	$112.35	$112.09	$112.28	$107.74	2,097,558
2021-06-22	$111.90	$112.19	$111.74	$112.15	$107.62	2,929,807
2021-06-21	$112.08	$112.34	$111.97	$112.20	$107.67	2,978,521
2021-06-18	$112.14	$112.65	$112.14	$112.27	$107.73	6,614,981
2021-06-17	$111.93	$112.28	$111.75	$111.95	$107.43	5,237,823
2021-06-16	$112.36	$112.54	$111.00	$111.51	$107.00	6,414,568
2021-06-15	$112.06	$112.55	$111.92	$112.47	$107.92	7,737,378
2021-06-14	$112.72	$112.73	$112.13	$112.22	$107.69	4,677,376
2021-06-11	$113.00	$113.01	$112.74	$112.90	$108.34	2,102,317
2021-06-10	$112.34	$112.80	$112.06	$112.77	$108.21	3,290,582
2021-06-09	$112.74	$112.81	$112.55	$112.60	$108.05	3,847,192
2021-06-08	$112.26	$112.33	$112.14	$112.20	$107.67	3,897,176
2021-06-07	$111.86	$111.90	$111.75	$111.76	$107.24	1,554,764
2021-06-04	$111.60	$112.12	$111.56	$112.01	$107.48	2,624,656
2021-06-03	$111.54	$111.54	$111.24	$111.27	$106.77	3,296,380
2021-06-02	$111.91	$111.91	$111.66	$111.82	$107.30	2,728,259
2021-06-01	$111.63	$111.95	$111.43	$111.65	$107.14	1,936,496
2021-05-28	$111.79	$112.10	$111.71	$111.86	$107.00	3,458,584
2021-05-27	$111.30	$111.70	$111.30	$111.63	$106.78	2,738,960
2021-05-26	$112.00	$112.00	$111.75	$111.84	$106.98	2,000,699
2021-05-25	$111.38	$111.86	$111.38	$111.85	$106.99	2,543,369
2021-05-24	$111.27	$111.55	$111.22	$111.31	$106.47	1,687,993
2021-05-21	$111.42	$111.47	$111.12	$111.19	$106.36	1,784,112
2021-05-20	$111.05	$111.48	$110.99	$111.41	$106.57	2,876,962
2021-05-19	$110.85	$111.03	$110.49	$110.64	$105.83	3,791,656
2021-05-18	$111.35	$111.35	$111.15	$111.16	$106.33	1,917,781
2021-05-17	$111.13	$111.18	$111.01	$111.17	$106.34	1,495,025
2021-05-14	$111.22	$111.35	$111.05	$111.23	$106.39	3,731,634
2021-05-13	$110.29	$110.76	$110.10	$110.65	$105.84	3,533,214
2021-05-12	$110.60	$110.69	$110.04	$110.08	$105.29	5,320,799
2021-05-11	$110.80	$111.13	$110.80	$111.09	$106.26	2,550,406
2021-05-10	$111.50	$111.59	$111.26	$111.35	$106.51	2,708,283
2021-05-07	$111.58	$111.80	$111.38	$111.60	$106.75	5,003,551
2021-05-06	$110.91	$111.21	$110.87	$111.10	$106.27	2,512,554
2021-05-05	$110.62	$110.91	$110.62	$110.89	$106.07	2,036,443
2021-05-04	$110.62	$110.88	$110.46	$110.74	$105.93	4,239,940
2021-05-03	$110.77	$111.05	$110.52	$110.64	$105.83	3,258,645
2021-04-30	$110.84	$111.16	$110.76	$111.14	$105.98	3,777,261
2021-04-29	$110.74	$110.83	$110.39	$110.82	$105.67	3,306,317
2021-04-28	$110.30	$110.82	$110.20	$110.69	$105.55	4,071,621
2021-04-27	$110.75	$110.76	$110.22	$110.32	$105.19	3,285,953
2021-04-26	$110.68	$111.27	$110.68	$110.92	$105.77	2,746,145
2021-04-23	$111.23	$111.44	$111.09	$111.43	$106.25	1,935,171
2021-04-22	$111.20	$111.31	$111.07	$111.24	$106.07	1,552,447
2021-04-21	$110.83	$111.13	$110.79	$111.07	$105.91	1,670,005
2021-04-20	$111.00	$111.00	$110.78	$110.86	$105.71	2,521,422
2021-04-19	$111.18	$111.24	$111.01	$111.14	$105.98	3,153,858
2021-04-16	$111.35	$111.35	$111.08	$111.22	$106.05	3,335,888
2021-04-15	$110.86	$111.72	$110.77	$111.58	$106.39	6,935,153
2021-04-14	$110.28	$110.38	$110.15	$110.24	$105.12	3,239,761
2021-04-13	$109.72	$110.36	$109.64	$110.34	$105.21	3,270,419
2021-04-12	$109.92	$109.92	$109.66	$109.76	$104.66	2,741,175
2021-04-09	$109.54	$109.64	$109.34	$109.58	$104.49	5,464,152
2021-04-08	$109.53	$109.88	$109.50	$109.88	$104.77	3,091,435
2021-04-07	$109.43	$109.77	$109.16	$109.25	$104.17	3,193,955
2021-04-06	$109.48	$109.75	$109.29	$109.63	$104.54	3,791,315
2021-04-05	$108.81	$109.26	$108.81	$109.26	$104.18	3,134,644
2021-04-01	$109.03	$109.45	$108.86	$109.39	$104.31	7,724,367
2021-03-31	$108.57	$109.24	$108.57	$108.88	$103.49	8,840,743
2021-03-30	$108.24	$108.76	$108.12	$108.74	$103.36	6,058,918
2021-03-29	$108.99	$109.20	$108.59	$108.69	$103.31	7,379,686
2021-03-26	$109.13	$109.26	$108.93	$109.26	$103.85	1,997,538
2021-03-25	$109.35	$109.39	$108.89	$109.22	$103.81	3,860,500
2021-03-24	$109.44	$109.58	$109.10	$109.38	$103.97	4,270,480
2021-03-23	$109.60	$109.60	$109.11	$109.14	$103.74	4,658,413
2021-03-22	$108.99	$109.74	$108.87	$109.53	$104.11	4,615,881
2021-03-19	$109.05	$109.44	$108.76	$109.29	$103.88	4,752,087
2021-03-18	$109.04	$109.59	$108.72	$108.97	$103.58	7,538,511
2021-03-17	$109.09	$111.16	$108.68	$110.47	$105.00	9,837,312
2021-03-16	$109.61	$109.87	$109.40	$109.55	$104.13	4,319,293
2021-03-15	$108.84	$109.19	$108.55	$109.17	$103.77	3,879,333
2021-03-12	$108.89	$108.90	$108.29	$108.46	$103.09	5,986,444
2021-03-11	$109.78	$109.98	$109.21	$109.84	$104.40	6,994,426
2021-03-10	$108.13	$109.10	$108.13	$109.03	$103.63	5,711,624
2021-03-09	$107.85	$108.24	$107.82	$107.98	$102.64	8,196,184
2021-03-08	$108.05	$108.05	$106.70	$106.72	$101.44	9,895,293
2021-03-05	$108.76	$108.76	$108.20	$108.60	$103.22	12,208,443
2021-03-04	$109.55	$109.74	$108.57	$108.62	$103.24	8,697,788
2021-03-03	$109.97	$109.97	$109.55	$109.56	$104.14	5,171,353
2021-03-02	$110.19	$110.52	$110.06	$110.22	$104.76	5,862,648
2021-03-01	$110.22	$110.55	$110.07	$110.29	$104.83	5,013,516
2021-02-26	$110.08	$110.12	$109.54	$110.03	$104.25	8,059,955
2021-02-25	$110.73	$110.93	$109.24	$109.54	$103.79	9,819,249
2021-02-24	$110.49	$111.72	$110.49	$111.53	$105.67	5,420,467
2021-02-23	$111.20	$111.41	$110.81	$111.36	$105.51	7,176,388
2021-02-22	$111.15	$111.52	$111.08	$111.23	$105.39	5,033,764
2021-02-19	$112.48	$112.53	$111.98	$111.99	$106.11	4,524,153
2021-02-18	$112.62	$112.67	$112.32	$112.59	$106.68	2,652,443
2021-02-17	$112.10	$112.76	$112.10	$112.71	$106.79	6,055,919
2021-02-16	$113.19	$113.20	$112.07	$112.09	$106.20	8,498,045
2021-02-12	$113.86	$113.86	$113.41	$113.48	$107.52	6,524,378
2021-02-11	$114.20	$114.33	$113.99	$114.11	$108.12	3,366,565
2021-02-10	$114.06	$114.09	$113.92	$114.04	$108.05	1,984,383
2021-02-09	$114.15	$114.15	$113.81	$113.81	$107.83	2,726,782
2021-02-08	$114.05	$114.23	$113.87	$114.22	$108.22	5,153,554
2021-02-05	$114.44	$114.46	$114.13	$114.22	$108.22	3,336,795
2021-02-04	$113.81	$114.17	$113.64	$114.09	$108.10	3,177,449
2021-02-03	$114.06	$114.06	$113.76	$113.76	$107.79	2,827,002
2021-02-02	$113.97	$114.14	$113.91	$114.05	$108.06	5,958,298
2021-02-01	$113.61	$114.20	$113.61	$114.05	$108.06	4,772,911
2021-01-29	$113.75	$114.07	$113.69	$113.85	$107.53	4,655,428
2021-01-28	$113.78	$114.05	$113.72	$113.86	$107.54	4,140,046
2021-01-27	$113.94	$113.96	$113.60	$113.62	$107.31	4,735,796
2021-01-26	$114.18	$114.21	$114.11	$114.15	$107.81	3,185,408
2021-01-25	$114.11	$114.30	$113.94	$114.30	$107.96	2,804,683
2021-01-22	$113.65	$113.88	$113.63	$113.85	$107.53	2,056,716
2021-01-21	$113.73	$113.83	$113.53	$113.80	$107.48	2,647,030
2021-01-20	$113.69	$113.82	$113.60	$113.72	$107.41	3,085,460
2021-01-19	$113.65	$113.72	$113.47	$113.59	$107.29	4,028,390
2021-01-15	$113.45	$113.58	$113.20	$113.43	$107.13	2,748,062
2021-01-14	$113.93	$113.93	$113.29	$113.30	$107.01	4,375,208
2021-01-13	$113.45	$113.83	$113.40	$113.63	$107.32	5,885,026
2021-01-12	$113.13	$113.30	$112.81	$113.10	$106.82	7,280,967
2021-01-11	$114.08	$114.11	$113.56	$113.64	$107.33	4,847,534
2021-01-08	$114.56	$114.59	$114.28	$114.54	$108.18	4,835,226
2021-01-07	$114.55	$114.55	$114.24	$114.48	$108.13	2,780,481
2021-01-06	$114.66	$114.68	$114.38	$114.52	$108.16	4,795,953
2021-01-05	$115.40	$115.40	$115.13	$115.35	$108.95	3,575,953
2021-01-04	$116.02	$116.09	$115.22	$115.27	$108.87	7,154,066
2020-12-31	$115.87	$115.96	$115.75	$115.91	$109.48	1,790,576
2020-12-30	$115.79	$115.90	$115.64	$115.84	$109.41	1,902,167
2020-12-29	$115.51	$115.79	$115.51	$115.69	$109.27	2,680,802
2020-12-28	$115.35	$115.63	$115.28	$115.52	$109.11	2,472,529
2020-12-24	$115.32	$115.51	$115.25	$115.49	$109.08	1,067,811
2020-12-23	$115.22	$115.30	$115.03	$115.20	$108.81	1,369,686
2020-12-22	$115.01	$115.09	$114.93	$115.03	$108.65	2,104,377
2020-12-21	$114.77	$114.91	$114.54	$114.89	$108.51	4,485,310
2020-12-18	$115.36	$115.39	$115.08	$115.22	$108.82	2,648,103
2020-12-17	$115.32	$115.49	$115.17	$115.37	$108.97	5,549,639
2020-12-16	$115.38	$115.53	$114.45	$115.39	$108.61	3,171,309
2020-12-15	$115.12	$115.34	$114.99	$115.31	$108.54	3,161,333
2020-12-14	$115.02	$115.07	$114.91	$114.92	$108.17	2,532,629
2020-12-11	$114.84	$114.98	$114.73	$114.92	$108.17	3,868,076
2020-12-10	$114.44	$114.96	$114.29	$114.86	$108.11	4,956,426
2020-12-09	$114.44	$114.94	$114.15	$114.29	$107.58	6,346,666
2020-12-08	$114.57	$114.69	$114.48	$114.57	$107.84	3,035,691
2020-12-07	$114.68	$114.79	$114.62	$114.76	$108.02	3,639,431
2020-12-04	$114.88	$114.91	$114.69	$114.78	$108.04	3,710,043
2020-12-03	$114.66	$114.68	$114.51	$114.68	$107.95	6,414,391
2020-12-02	$114.30	$114.33	$114.08	$114.20	$107.49	5,828,095
2020-12-01	$114.00	$114.17	$113.85	$114.14	$107.44	11,011,953
2020-11-30	$114.25	$114.57	$113.74	$114.25	$107.17	4,760,245
2020-11-27	$114.51	$114.58	$114.16	$114.47	$107.38	2,213,734
2020-11-25	$114.13	$114.34	$113.96	$114.10	$107.03	3,188,524
2020-11-24	$114.27	$114.28	$114.14	$114.19	$107.11	3,987,706
2020-11-23	$114.46	$114.46	$113.95	$114.03	$106.96	2,943,509
2020-11-20	$114.12	$114.23	$113.93	$114.12	$107.05	3,414,173
2020-11-19	$113.98	$114.11	$113.81	$114.04	$106.97	3,831,545
2020-11-18	$114.01	$114.10	$113.73	$113.78	$106.73	2,573,648
2020-11-17	$113.88	$113.99	$113.52	$113.88	$106.82	4,046,521
2020-11-16	$114.06	$114.13	$113.89	$114.08	$107.01	2,678,218
2020-11-13	$113.75	$113.85	$113.60	$113.83	$106.77	2,239,450
2020-11-12	$113.89	$113.92	$113.31	$113.39	$106.36	4,903,179
2020-11-11	$113.67	$113.83	$113.51	$113.61	$106.57	2,757,134
2020-11-10	$112.95	$113.44	$112.75	$113.18	$106.17	3,641,994
2020-11-09	$114.24	$114.35	$113.13	$113.30	$106.28	6,858,288
2020-11-06	$112.90	$113.02	$112.50	$112.76	$105.77	5,941,435
2020-11-05	$113.41	$113.57	$112.79	$113.26	$106.24	7,675,399
2020-11-04	$111.31	$112.96	$111.31	$112.83	$105.84	8,412,017
2020-11-03	$110.51	$110.75	$110.11	$110.69	$103.83	4,640,618
2020-11-02	$109.85	$110.11	$109.75	$109.80	$102.99	5,619,576
2020-10-30	$110.20	$110.25	$109.82	$110.02	$102.83	4,039,297
2020-10-29	$110.15	$110.41	$109.99	$110.32	$103.11	4,872,710
2020-10-28	$110.90	$110.94	$110.25	$110.28	$103.07	5,907,030
2020-10-27	$111.00	$111.25	$110.59	$111.23	$103.96	3,592,209
2020-10-26	$110.79	$110.89	$110.51	$110.57	$103.34	2,802,302
2020-10-23	$110.73	$111.01	$110.51	$110.97	$103.72	3,120,117
2020-10-22	$110.77	$110.94	$110.43	$110.45	$103.23	4,235,432
2020-10-21	$111.21	$111.41	$110.97	$110.97	$103.72	4,227,974
2020-10-20	$111.63	$111.74	$111.46	$111.54	$104.25	3,683,672
2020-10-19	$112.27	$112.35	$111.47	$111.48	$104.19	3,641,586
2020-10-16	$112.22	$112.47	$112.08	$112.13	$104.80	2,698,434
2020-10-15	$111.83	$112.06	$111.80	$111.96	$104.64	2,951,086
2020-10-14	$112.47	$112.55	$112.28	$112.41	$105.06	3,652,427
2020-10-13	$112.74	$112.74	$112.40	$112.45	$105.10	3,141,594
2020-10-12	$112.71	$112.81	$112.47	$112.73	$105.36	2,194,567
2020-10-09	$112.44	$112.55	$112.31	$112.44	$105.09	3,917,915
2020-10-08	$111.65	$112.34	$111.54	$112.17	$104.84	4,718,117
2020-10-07	$111.16	$111.25	$110.89	$111.09	$103.83	4,359,934
2020-10-06	$110.98	$111.15	$110.72	$110.85	$103.61	5,501,441
2020-10-05	$110.50	$110.92	$110.46	$110.77	$103.53	3,906,362
2020-10-02	$110.23	$110.56	$110.02	$110.34	$103.13	7,086,172
2020-10-01	$110.94	$111.00	$110.68	$110.73	$103.49	13,558,429
2020-09-30	$110.36	$111.05	$110.28	$110.89	$103.30	5,666,343
2020-09-29	$110.57	$110.62	$110.27	$110.35	$102.80	3,130,626
2020-09-28	$110.73	$110.87	$110.49	$110.60	$103.03	3,870,224
2020-09-25	$110.33	$110.39	$110.03	$110.35	$102.80	3,296,252
2020-09-24	$109.51	$110.42	$109.20	$109.82	$102.31	7,563,088
2020-09-23	$110.57	$110.64	$109.46	$109.53	$102.04	8,370,966
2020-09-22	$111.12	$111.28	$110.78	$110.96	$103.37	4,286,714
2020-09-21	$111.35	$111.46	$110.92	$111.19	$103.58	4,541,809
2020-09-18	$112.85	$112.85	$112.08	$112.29	$104.61	4,581,818
2020-09-17	$112.88	$113.02	$112.73	$112.81	$105.09	4,151,029
2020-09-16	$113.68	$113.69	$113.20	$113.28	$105.53	3,710,279
2020-09-15	$113.56	$113.66	$113.45	$113.55	$105.78	2,293,212
2020-09-14	$113.21	$113.44	$112.98	$113.36	$105.60	3,124,180
2020-09-11	$113.41	$113.42	$113.04	$113.25	$105.50	2,613,339
2020-09-10	$113.73	$113.73	$113.20	$113.21	$105.46	3,250,399
2020-09-09	$113.28	$113.72	$113.18	$113.53	$105.76	2,678,637
2020-09-08	$113.15	$113.47	$112.95	$112.96	$105.23	4,107,666
2020-09-04	$113.94	$113.94	$113.37	$113.41	$105.65	3,473,570
2020-09-03	$114.56	$114.56	$113.84	$113.90	$106.11	3,250,731
2020-09-02	$114.34	$114.52	$114.08	$114.48	$106.65	3,914,594
2020-09-01	$113.58	$114.05	$113.31	$114.01	$106.21	4,618,432
2020-08-31	$113.48	$113.67	$113.06	$113.58	$105.50	3,170,633
2020-08-28	$112.88	$113.73	$112.65	$113.59	$105.51	4,215,154
2020-08-27	$113.10	$113.50	$112.48	$112.54	$104.53	3,802,368
2020-08-26	$113.17	$113.29	$113.01	$113.07	$105.03	3,300,800
2020-08-25	$113.79	$113.79	$113.08	$113.33	$105.27	2,978,492
2020-08-24	$113.69	$114.07	$113.69	$113.89	$105.79	2,523,928
2020-08-21	$113.15	$113.67	$113.15	$113.66	$105.57	4,261,670
2020-08-20	$113.01	$113.33	$112.89	$113.30	$105.24	1,667,142
2020-08-19	$113.51	$113.61	$112.84	$113.04	$105.00	2,538,213
2020-08-18	$113.30	$113.42	$113.14	$113.30	$105.24	1,893,776
2020-08-17	$113.36	$113.45	$113.32	$113.45	$105.38	1,896,618
2020-08-14	$113.62	$113.66	$113.23	$113.32	$105.26	2,582,381
2020-08-13	$114.11	$114.33	$113.73	$113.83	$105.73	2,915,959
2020-08-12	$113.99	$114.37	$113.99	$114.09	$105.97	4,393,485
2020-08-11	$114.65	$114.65	$114.19	$114.22	$106.09	3,212,550
2020-08-10	$114.54	$114.54	$114.26	$114.34	$106.21	1,659,987
2020-08-07	$114.39	$114.43	$114.04	$114.17	$106.05	1,806,305
2020-08-06	$114.34	$114.50	$114.16	$114.41	$106.27	1,508,894
2020-08-05	$113.99	$114.28	$113.79	$114.12	$106.00	2,666,340
2020-08-04	$113.28	$113.76	$113.28	$113.76	$105.67	4,032,336
2020-08-03	$113.00	$113.24	$112.76	$113.18	$105.13	4,053,822
2020-07-31	$113.00	$113.19	$112.74	$113.09	$104.74	2,590,293
2020-07-30	$112.44	$112.87	$112.18	$112.83	$104.50	2,301,174
2020-07-29	$112.35	$112.91	$112.28	$112.86	$104.53	2,066,639
2020-07-28	$112.37	$112.57	$112.15	$112.20	$103.92	1,548,027
2020-07-27	$112.29	$112.61	$112.23	$112.58	$104.27	1,879,089
2020-07-24	$111.79	$112.39	$111.66	$112.39	$104.09	2,239,801
2020-07-23	$112.66	$112.66	$112.06	$112.31	$104.02	3,418,225
2020-07-22	$112.19	$112.36	$112.04	$112.36	$104.06	6,438,147
2020-07-21	$111.92	$112.24	$111.88	$112.04	$103.77	3,489,328
2020-07-20	$111.12	$111.48	$111.00	$111.44	$103.21	1,689,711
2020-07-17	$110.59	$110.71	$110.20	$110.70	$102.53	1,385,411
2020-07-16	$110.29	$110.58	$110.04	$110.45	$102.30	3,154,899
2020-07-15	$110.15	$110.32	$109.98	$110.25	$102.11	2,276,300
2020-07-14	$109.60	$109.86	$109.38	$109.80	$101.69	2,875,614
2020-07-13	$109.96	$110.12	$109.33	$109.54	$101.45	3,220,000
2020-07-10	$109.84	$109.84	$109.56	$109.76	$101.66	1,959,300
2020-07-09	$110.13	$110.21	$109.60	$109.77	$101.67	2,471,400
2020-07-08	$110.01	$110.25	$109.87	$110.25	$102.11	2,129,300
2020-07-07	$109.98	$110.38	$109.43	$109.78	$101.68	3,478,100
2020-07-06	$110.27	$110.44	$110.01	$110.40	$102.25	3,296,800
2020-07-02	$109.73	$110.00	$109.48	$109.72	$101.62	3,606,500
2020-07-01	$108.94	$109.38	$108.81	$109.14	$101.08	6,178,800
2020-06-30	$108.79	$109.22	$108.72	$109.22	$100.85	3,466,294
2020-06-29	$108.72	$109.53	$108.30	$108.80	$100.46	3,111,549
2020-06-26	$109.09	$109.40	$108.52	$108.66	$100.33	2,899,322
2020-06-25	$108.63	$109.03	$108.48	$108.88	$100.54	2,757,934
2020-06-24	$108.82	$109.04	$108.47	$108.81	$100.47	4,442,756
2020-06-23	$109.44	$109.56	$109.02	$109.15	$100.79	3,764,358
2020-06-22	$108.79	$109.16	$108.69	$108.93	$100.58	2,703,111
2020-06-19	$108.76	$109.23	$108.44	$108.74	$100.41	2,908,386
2020-06-18	$108.45	$108.89	$108.21	$108.50	$100.19	3,256,550
2020-06-17	$108.62	$108.94	$108.11	$108.62	$100.30	4,069,467
2020-06-16	$109.14	$109.44	$107.99	$108.77	$100.44	4,984,775
2020-06-15	$106.69	$108.34	$106.50	$108.26	$99.97	5,394,098
2020-06-12	$107.96	$108.00	$106.98	$107.69	$99.44	4,210,543
2020-06-11	$108.04	$108.41	$106.33	$106.45	$98.29	11,072,102
2020-06-10	$109.14	$109.56	$108.36	$108.95	$100.60	5,336,498
2020-06-09	$109.12	$109.23	$108.60	$108.94	$100.59	5,815,572
2020-06-08	$108.90	$109.32	$108.67	$109.23	$100.86	7,028,685
2020-06-05	$108.83	$108.88	$108.19	$108.46	$100.15	3,594,860
2020-06-04	$108.09	$108.11	$107.48	$107.58	$99.34	4,919,098
2020-06-03	$108.10	$108.55	$107.82	$108.09	$99.81	4,908,884
2020-06-02	$106.78	$107.66	$106.63	$107.61	$99.37	5,772,623
2020-06-01	$106.33	$106.75	$106.05	$106.58	$98.41	6,075,565
2020-05-29	$105.59	$106.63	$105.51	$106.40	$97.94	4,575,511
2020-05-28	$106.24	$106.50	$105.87	$106.04	$97.61	2,717,770
2020-05-27	$106.65	$106.87	$105.86	$106.34	$97.88	2,772,426
2020-05-26	$106.87	$106.90	$104.79	$106.16	$97.72	3,645,215
2020-05-22	$105.85	$105.90	$105.30	$105.51	$97.12	2,975,779
2020-05-21	$106.31	$106.65	$105.90	$105.99	$97.56	3,892,553
2020-05-20	$105.27	$106.14	$104.94	$106.02	$97.59	4,965,357
2020-05-19	$104.15	$104.58	$103.93	$104.02	$95.75	2,976,228
2020-05-18	$103.53	$104.00	$103.26	$103.94	$95.67	4,484,341
2020-05-15	$101.67	$102.37	$101.67	$102.16	$94.04	2,010,274
2020-05-14	$100.65	$101.90	$100.36	$101.88	$93.78	4,075,062
2020-05-13	$102.07	$102.54	$101.09	$101.41	$93.35	3,231,472
2020-05-12	$102.65	$103.05	$102.02	$102.02	$93.91	4,866,609
2020-05-11	$102.08	$102.27	$101.62	$102.21	$94.08	2,173,700
2020-05-08	$101.66	$102.45	$101.36	$101.65	$93.57	3,844,984
2020-05-07	$100.99	$101.31	$100.74	$101.13	$93.09	2,229,769
2020-05-06	$100.94	$100.94	$100.24	$100.33	$92.35	3,071,404
2020-05-05	$100.56	$100.96	$100.31	$100.78	$92.77	2,744,600
2020-05-04	$99.47	$99.76	$99.06	$99.69	$91.76	3,424,401
2020-05-01	$99.10	$100.02	$99.10	$99.69	$91.76	3,527,753
2020-04-30	$99.77	$100.51	$99.74	$100.50	$92.16	3,266,442
2020-04-29	$99.78	$100.57	$99.41	$100.32	$91.99	4,191,617
2020-04-28	$98.27	$98.90	$97.71	$98.74	$90.54	4,193,819
2020-04-27	$97.95	$98.08	$97.57	$97.78	$89.66	3,672,676
2020-04-24	$98.66	$98.68	$97.53	$97.95	$89.82	2,309,894
2020-04-23	$98.55	$98.88	$98.14	$98.38	$90.21	2,403,100
2020-04-22	$98.05	$98.11	$97.50	$97.91	$89.78	2,738,117
2020-04-21	$97.90	$98.22	$97.10	$97.83	$89.71	4,927,851
2020-04-20	$99.25	$99.67	$99.03	$99.22	$90.98	3,843,717
2020-04-17	$99.38	$100.08	$99.38	$99.85	$91.56	3,354,270
2020-04-16	$99.76	$99.86	$98.78	$99.15	$90.92	3,219,522
2020-04-15	$100.00	$100.16	$99.40	$99.80	$91.52	5,294,433
2020-04-14	$101.57	$102.24	$101.19	$101.82	$93.37	6,225,380
2020-04-13	$100.98	$101.54	$100.65	$101.15	$92.75	4,715,671
2020-04-09	$99.33	$102.36	$99.32	$101.35	$92.94	7,431,448
2020-04-08	$98.12	$98.65	$97.73	$98.51	$90.33	3,984,816
2020-04-07	$98.77	$99.29	$97.48	$98.09	$89.95	6,479,251
2020-04-06	$96.99	$97.70	$96.64	$97.53	$89.43	4,993,332
2020-04-03	$96.33	$96.50	$95.22	$95.60	$87.66	6,628,107
2020-04-02	$95.01	$96.29	$94.76	$95.77	$87.82	10,086,615
2020-04-01	$95.12	$96.23	$93.79	$93.85	$86.06	6,601,425
2020-03-31	$97.90	$98.61	$96.68	$96.68	$88.27	2,813,397
2020-03-30	$96.26	$97.83	$96.06	$97.42	$88.95	3,480,027
2020-03-27	$98.00	$98.60	$97.49	$97.55	$89.06	4,298,617
2020-03-26	$98.97	$99.91	$98.71	$99.60	$90.94	3,529,963
2020-03-25	$96.31	$99.08	$95.85	$97.98	$89.46	5,611,489
2020-03-24	$92.73	$94.29	$92.73	$94.20	$86.01	4,422,118
2020-03-23	$90.42	$92.86	$90.00	$91.35	$83.40	5,752,231
2020-03-20	$91.08	$94.15	$88.64	$91.09	$83.17	9,273,080
2020-03-19	$85.86	$88.71	$85.10	$87.98	$80.33	11,321,194
2020-03-18	$91.40	$92.32	$85.00	$85.80	$78.34	7,929,411
2020-03-17	$93.89	$96.50	$93.53	$94.51	$86.29	7,953,902
2020-03-16	$94.44	$99.25	$93.49	$95.44	$87.14	7,732,309
2020-03-13	$100.03	$101.75	$97.94	$100.06	$91.36	9,183,150
2020-03-12	$97.15	$102.26	$96.21	$97.30	$88.84	11,104,057
2020-03-11	$106.66	$107.20	$102.04	$102.34	$93.44	12,859,274
2020-03-10	$109.34	$110.00	$106.86	$107.19	$97.87	11,389,136
2020-03-09	$110.00	$110.45	$105.96	$105.96	$96.74	9,597,328
2020-03-06	$115.08	$115.38	$114.34	$115.30	$105.27	7,200,531
2020-03-05	$115.94	$116.23	$115.46	$115.78	$105.71	4,644,964
2020-03-04	$116.64	$117.08	$116.25	$116.81	$106.65	5,128,036
2020-03-03	$115.60	$116.49	$115.15	$115.95	$105.86	8,219,907
2020-03-02	$114.09	$114.94	$114.05	$114.62	$104.65	9,913,235
2020-02-28	$113.31	$114.33	$112.99	$114.12	$103.82	8,073,753
2020-02-27	$114.48	$115.16	$113.87	$114.28	$103.96	11,337,200
2020-02-26	$115.52	$116.08	$115.52	$115.72	$105.27	3,743,251
2020-02-25	$116.42	$116.54	$115.77	$115.78	$105.33	5,312,685
2020-02-24	$116.66	$116.87	$116.45	$116.50	$105.98	5,879,580
2020-02-21	$117.00	$117.20	$116.95	$117.01	$106.44	2,561,617
2020-02-20	$116.72	$116.77	$116.63	$116.75	$106.21	1,528,908
2020-02-19	$116.56	$116.68	$116.43	$116.68	$106.14	1,355,489
2020-02-18	$116.42	$116.50	$116.36	$116.45	$105.93	1,412,291
2020-02-14	$116.24	$116.37	$116.22	$116.35	$105.84	2,162,963
2020-02-13	$115.85	$116.00	$115.74	$115.89	$105.43	2,066,412
2020-02-12	$115.83	$115.89	$115.75	$115.86	$105.40	2,525,209
2020-02-11	$115.92	$115.99	$115.58	$115.69	$105.24	2,251,138
2020-02-10	$115.70	$115.86	$115.50	$115.74	$105.29	2,546,933
2020-02-07	$115.81	$115.91	$115.70	$115.72	$105.27	1,486,427
2020-02-06	$115.69	$115.75	$115.49	$115.72	$105.27	1,559,451
2020-02-05	$115.54	$115.57	$115.43	$115.44	$105.02	1,883,660
2020-02-04	$115.49	$115.54	$115.25	$115.40	$104.98	3,942,994
2020-02-03	$115.42	$115.62	$115.28	$115.54	$105.11	3,996,960
2020-01-31	$115.76	$116.00	$115.68	$115.98	$105.13	3,835,920
2020-01-30	$115.68	$115.81	$115.40	$115.63	$104.82	1,993,587
2020-01-29	$115.43	$115.77	$115.39	$115.71	$104.89	3,100,723
2020-01-28	$115.16	$115.22	$115.01	$115.18	$104.41	3,189,692
2020-01-27	$114.57	$114.75	$114.37	$114.64	$103.92	6,335,254
2020-01-24	$115.14	$115.14	$114.76	$114.78	$104.05	6,578,254
2020-01-23	$115.18	$115.21	$114.90	$114.93	$104.18	2,747,303
2020-01-22	$115.27	$115.30	$115.15	$115.20	$104.43	3,377,937
2020-01-21	$114.90	$115.16	$114.62	$115.11	$104.34	2,871,430
2020-01-17	$115.30	$115.30	$115.10	$115.21	$104.44	2,723,800
2020-01-16	$115.33	$115.35	$115.11	$115.35	$104.56	2,948,934
2020-01-15	$114.86	$115.16	$114.79	$115.11	$104.34	2,834,447
2020-01-14	$114.59	$114.75	$114.54	$114.68	$103.95	1,912,579
2020-01-13	$114.66	$114.75	$114.48	$114.71	$103.98	2,108,587
2020-01-10	$114.72	$114.78	$114.54	$114.60	$103.88	1,465,659
2020-01-09	$114.58	$114.67	$114.38	$114.58	$103.86	3,172,684
2020-01-08	$114.51	$114.73	$114.49	$114.66	$103.94	3,606,175
2020-01-07	$114.51	$114.56	$114.33	$114.36	$103.66	3,098,773
2020-01-06	$114.30	$114.36	$114.09	$114.18	$103.50	4,713,733
2020-01-03	$114.24	$114.51	$114.19	$114.41	$103.71	1,904,382
2020-01-02	$114.75	$114.77	$114.25	$114.70	$103.97	2,004,493
2019-12-31	$114.43	$114.64	$114.36	$114.56	$103.85	1,120,366
2019-12-30	$114.51	$114.60	$114.34	$114.55	$103.84	1,572,213
2019-12-27	$114.36	$114.74	$114.36	$114.74	$104.01	1,828,374
2019-12-26	$114.30	$114.44	$114.12	$114.43	$103.73	731,494
2019-12-24	$113.98	$114.34	$113.93	$114.27	$103.58	680,069
2019-12-23	$113.96	$114.15	$113.90	$114.07	$103.40	1,556,316
2019-12-20	$113.79	$113.94	$113.74	$113.94	$103.28	3,204,864
2019-12-19	$113.55	$113.93	$113.55	$113.66	$103.03	5,080,454
2019-12-18	$114.37	$114.54	$114.32	$114.49	$103.38	4,040,275
2019-12-17	$114.06	$114.36	$114.00	$114.27	$103.18	2,704,401
2019-12-16	$113.81	$113.91	$113.76	$113.85	$102.80	3,503,527
2019-12-13	$113.53	$113.85	$113.36	$113.78	$102.74	1,843,681
2019-12-12	$113.47	$113.47	$113.19	$113.36	$102.36	4,475,364
2019-12-11	$112.90	$113.35	$112.70	$113.35	$102.35	2,229,060
2019-12-10	$112.76	$112.77	$112.57	$112.60	$101.67	2,367,503
2019-12-09	$112.55	$112.76	$112.44	$112.60	$101.67	2,542,521
2019-12-06	$112.08	$112.38	$112.02	$112.30	$101.40	2,503,199
2019-12-05	$111.88	$112.18	$111.78	$112.07	$101.20	3,857,288
2019-12-04	$111.85	$112.05	$111.70	$111.74	$100.90	2,499,729
2019-12-03	$111.36	$111.53	$111.27	$111.48	$100.66	2,708,465
2019-12-02	$111.61	$111.72	$111.18	$111.26	$100.46	4,050,081
2019-11-29	$112.30	$112.32	$112.04	$112.12	$100.87	2,158,491
2019-11-27	$112.52	$112.54	$112.31	$112.40	$101.12	1,398,068
2019-11-26	$112.46	$112.65	$112.39	$112.56	$101.27	1,805,347
2019-11-25	$112.34	$112.52	$112.25	$112.26	$101.00	1,791,660
2019-11-22	$112.20	$112.28	$112.11	$112.27	$101.01	2,549,457
2019-11-21	$112.14	$112.24	$111.86	$111.97	$100.74	1,863,763
2019-11-20	$111.94	$112.08	$111.82	$111.96	$100.73	2,766,554
2019-11-19	$111.77	$111.89	$111.65	$111.77	$100.56	1,810,211
2019-11-18	$112.38	$112.42	$111.91	$112.02	$100.78	3,847,222
2019-11-15	$112.62	$112.79	$112.55	$112.55	$101.26	2,275,961
2019-11-14	$112.48	$112.61	$112.32	$112.46	$101.18	2,826,771
2019-11-13	$111.92	$111.99	$111.83	$111.87	$100.65	2,235,607
2019-11-12	$112.29	$112.31	$111.99	$112.04	$100.80	2,738,234
2019-11-11	$112.27	$112.32	$112.22	$112.27	$101.01	1,274,978
2019-11-08	$112.36	$112.59	$112.28	$112.36	$101.09	1,800,668
2019-11-07	$112.65	$112.65	$112.04	$112.20	$100.94	3,859,085
2019-11-06	$112.78	$112.83	$112.59	$112.59	$101.29	2,212,210
2019-11-05	$112.87	$112.97	$112.52	$112.54	$101.25	5,758,558
2019-11-04	$113.44	$113.50	$113.22	$113.36	$101.99	3,434,838
2019-11-01	$113.16	$113.74	$113.12	$113.60	$102.20	8,653,934
2019-10-31	$113.11	$113.60	$113.01	$113.60	$101.84	4,044,903
2019-10-30	$112.85	$113.19	$112.48	$113.09	$101.38	3,268,558
2019-10-29	$113.12	$113.22	$112.75	$112.97	$101.28	3,668,100
2019-10-28	$113.41	$113.45	$113.15	$113.27	$101.54	4,973,544
2019-10-25	$113.56	$113.64	$113.40	$113.45	$101.71	1,786,510
2019-10-24	$113.48	$113.60	$113.37	$113.48	$101.73	1,906,371
2019-10-23	$113.21	$113.57	$113.15	$113.48	$101.73	2,369,387
2019-10-22	$113.09	$113.33	$113.00	$113.28	$101.55	2,694,651
2019-10-21	$113.19	$113.20	$112.86	$112.87	$101.19	3,033,348
2019-10-18	$113.25	$113.35	$113.15	$113.28	$101.55	1,463,417
2019-10-17	$113.08	$113.25	$112.89	$113.18	$101.46	1,922,031
2019-10-16	$113.08	$113.08	$112.81	$113.02	$101.32	2,079,075
2019-10-15	$113.13	$113.28	$113.02	$113.20	$101.48	2,325,841
2019-10-14	$112.95	$113.13	$112.95	$112.96	$101.27	3,578,793
2019-10-11	$113.12	$113.25	$112.77	$112.91	$101.22	2,905,653
2019-10-10	$113.04	$113.14	$112.85	$112.99	$101.29	2,336,400
2019-10-09	$113.26	$113.41	$113.00	$113.18	$101.46	2,751,139
2019-10-08	$113.35	$113.42	$113.05	$113.17	$101.45	3,348,081
2019-10-07	$113.68	$113.81	$113.28	$113.28	$101.55	3,268,901
2019-10-04	$113.43	$114.01	$113.24	$113.92	$102.13	3,846,137
2019-10-03	$112.84	$113.27	$112.57	$112.93	$101.24	8,020,766
2019-10-02	$112.61	$112.61	$112.33	$112.39	$100.76	4,805,482
2019-10-01	$112.77	$112.97	$112.35	$112.41	$100.77	15,273,408
2019-09-30	$113.26	$113.57	$113.26	$113.35	$101.26	2,651,305
2019-09-27	$113.55	$113.59	$113.00	$113.23	$101.15	2,833,663
2019-09-26	$113.45	$113.70	$113.30	$113.38	$101.28	5,400,386
2019-09-25	$113.37	$113.57	$112.93	$113.15	$101.08	4,729,281
2019-09-24	$113.75	$113.88	$113.47	$113.48	$101.37	3,782,220
2019-09-23	$114.37	$114.43	$114.11	$114.21	$102.02	3,356,469
2019-09-20	$114.21	$114.61	$114.13	$114.47	$102.26	2,791,904
2019-09-19	$113.80	$114.06	$113.67	$113.96	$101.80	3,778,247
2019-09-18	$113.76	$114.00	$113.11	$113.46	$101.35	4,130,320
2019-09-17	$113.16	$113.60	$112.99	$113.45	$101.34	4,092,748
2019-09-16	$113.07	$113.33	$112.90	$113.09	$101.02	3,930,716
2019-09-13	$113.47	$113.52	$112.61	$112.61	$100.59	5,710,535
2019-09-12	$114.70	$114.78	$113.81	$113.92	$101.76	3,564,576
2019-09-11	$113.84	$114.09	$113.70	$113.70	$101.57	3,719,316
2019-09-10	$114.30	$114.32	$113.46	$113.58	$101.46	5,064,974
2019-09-09	$115.07	$115.11	$114.26	$114.43	$102.22	5,949,592
2019-09-06	$115.09	$115.41	$115.09	$115.38	$103.07	3,036,432
2019-09-05	$115.52	$115.59	$114.79	$114.97	$102.70	6,563,076
2019-09-04	$115.17	$115.60	$115.02	$115.59	$103.26	6,139,294
2019-09-03	$114.60	$114.91	$114.50	$114.87	$102.61	5,161,554
2019-08-30	$114.55	$115.02	$114.55	$115.02	$102.38	2,461,643
2019-08-29	$114.46	$114.70	$114.38	$114.64	$102.04	3,618,521
2019-08-28	$114.36	$114.48	$114.25	$114.38	$101.81	3,251,840
2019-08-27	$114.04	$114.33	$114.00	$114.25	$101.69	7,732,849
2019-08-26	$114.04	$114.16	$113.82	$113.93	$101.41	1,954,406
2019-08-23	$113.88	$114.21	$113.71	$114.03	$101.50	2,097,111
2019-08-22	$113.99	$114.17	$113.89	$113.98	$101.45	3,454,525
2019-08-21	$113.70	$114.03	$113.61	$113.92	$101.40	3,986,854
2019-08-20	$113.44	$113.61	$113.39	$113.59	$101.11	2,192,490
2019-08-19	$113.57	$113.67	$113.47	$113.56	$101.08	2,308,287
2019-08-16	$113.71	$114.13	$113.64	$114.02	$101.49	2,690,193
2019-08-15	$113.16	$113.38	$112.99	$113.37	$100.91	5,565,835
2019-08-14	$113.17	$113.30	$112.83	$112.92	$100.51	3,466,560
2019-08-13	$112.77	$113.70	$112.55	$113.07	$100.64	5,700,331
2019-08-12	$113.24	$113.52	$113.02	$113.23	$100.79	3,847,467
2019-08-09	$114.57	$114.72	$114.36	$114.43	$101.85	4,171,019
2019-08-08	$114.09	$114.53	$114.08	$114.49	$101.91	5,808,559
2019-08-07	$113.78	$114.14	$113.68	$113.92	$101.40	6,907,873
2019-08-06	$113.28	$113.43	$113.11	$113.35	$100.89	4,557,915
2019-08-05	$112.93	$113.20	$112.48	$112.56	$100.19	6,506,637
2019-08-02	$113.54	$113.68	$113.43	$113.68	$101.19	6,155,084
2019-08-01	$113.23	$114.01	$113.02	$113.75	$101.25	9,045,900
2019-07-31	$113.94	$114.22	$113.15	$113.68	$100.82	5,488,032
2019-07-30	$113.94	$113.96	$113.77	$113.92	$101.03	2,971,038
2019-07-29	$114.09	$114.13	$113.92	$114.11	$101.20	4,986,297
2019-07-26	$114.15	$114.25	$113.91	$114.12	$101.21	4,825,516
2019-07-25	$114.46	$114.50	$113.99	$114.18	$101.26	2,374,396
2019-07-24	$113.60	$114.35	$113.60	$114.35	$101.41	3,051,517
2019-07-23	$113.90	$114.09	$113.83	$114.09	$101.18	2,811,107
2019-07-22	$113.70	$113.81	$113.63	$113.74	$100.87	2,108,240
2019-07-19	$113.59	$113.59	$113.18	$113.34	$100.51	5,462,342
2019-07-18	$113.34	$113.51	$113.05	$113.51	$100.66	4,854,996
2019-07-17	$113.42	$113.50	$113.17	$113.30	$100.48	3,532,565
2019-07-16	$113.31	$113.39	$113.07	$113.17	$100.36	4,306,119
2019-07-15	$112.98	$113.30	$112.98	$113.23	$100.42	3,883,682
2019-07-12	$112.86	$113.06	$112.69	$113.00	$100.21	2,587,235
2019-07-11	$113.18	$113.29	$112.65	$112.77	$100.01	3,421,433
2019-07-10	$113.28	$113.33	$113.01	$113.10	$100.30	2,810,047
2019-07-09	$112.97	$113.04	$112.88	$112.92	$100.14	5,124,317
2019-07-08	$113.45	$113.46	$113.19	$113.19	$100.38	2,867,667
2019-07-05	$113.69	$113.69	$113.02	$113.35	$100.52	4,950,100
2019-07-03	$113.74	$113.96	$113.65	$113.94	$101.05	2,185,556
2019-07-02	$113.45	$113.67	$113.34	$113.63	$100.77	3,951,832
2019-07-01	$113.60	$113.68	$113.13	$113.43	$100.59	7,914,939
2019-06-28	$113.39	$113.40	$113.23	$113.29	$100.08	2,345,027
2019-06-27	$112.92	$113.24	$112.85	$113.12	$99.93	2,606,865
2019-06-26	$112.87	$112.97	$112.59	$112.66	$99.53	7,807,858
2019-06-25	$113.05	$113.06	$112.40	$112.47	$99.36	6,134,230
2019-06-24	$113.18	$113.24	$112.99	$113.05	$99.87	2,291,227
2019-06-21	$113.30	$113.50	$112.83	$112.83	$99.68	7,054,292
2019-06-20	$113.89	$113.95	$113.64	$113.94	$100.66	5,624,844
2019-06-19	$112.32	$113.45	$112.16	$113.43	$100.21	5,358,454
2019-06-18	$112.14	$112.45	$112.13	$112.45	$99.34	5,856,716
2019-06-17	$111.28	$111.40	$111.10	$111.32	$98.34	2,151,411
2019-06-14	$111.23	$111.29	$111.18	$111.27	$98.30	2,456,425
2019-06-13	$111.16	$111.36	$111.06	$111.36	$98.38	3,000,579
2019-06-12	$111.29	$111.33	$111.02	$111.11	$98.16	2,438,543
2019-06-11	$111.35	$111.47	$111.20	$111.20	$98.24	1,921,899
2019-06-10	$111.37	$111.51	$111.33	$111.35	$98.37	2,191,192
2019-06-07	$111.07	$111.60	$111.00	$111.49	$98.49	4,074,303
2019-06-06	$110.54	$110.85	$110.52	$110.82	$97.90	2,953,975
2019-06-05	$110.53	$110.64	$110.27	$110.40	$97.53	3,103,609
2019-06-04	$109.61	$110.16	$109.58	$110.05	$97.22	5,434,940
2019-06-03	$109.09	$109.40	$109.08	$109.39	$96.64	7,942,571
2019-05-31	$109.50	$109.92	$109.36	$109.89	$96.67	3,540,051
2019-05-30	$109.82	$109.96	$109.61	$109.89	$96.67	2,657,132
2019-05-29	$109.51	$109.68	$109.45	$109.56	$96.38	1,806,623
2019-05-28	$109.58	$109.78	$109.50	$109.62	$96.44	2,661,775
2019-05-24	$109.61	$109.82	$109.39	$109.48	$96.31	2,210,726
2019-05-23	$109.35	$109.46	$109.20	$109.37	$96.22	3,439,506
2019-05-22	$109.75	$109.84	$109.44	$109.52	$96.35	2,430,831
2019-05-21	$109.58	$109.77	$109.48	$109.58	$96.40	3,295,183
2019-05-20	$109.13	$109.48	$109.01	$109.45	$96.29	5,054,493
2019-05-17	$109.17	$109.30	$108.94	$108.96	$95.86	2,724,892
2019-05-16	$109.39	$109.42	$109.20	$109.21	$96.08	2,657,339
2019-05-15	$109.04	$109.27	$108.82	$109.19	$96.06	5,293,872
2019-05-14	$108.81	$109.00	$108.65	$108.79	$95.71	4,524,447
2019-05-13	$108.87	$108.94	$108.41	$108.45	$95.41	12,322,233
2019-05-10	$109.14	$109.49	$108.84	$109.33	$96.18	7,133,762
2019-05-09	$108.93	$109.74	$108.64	$108.96	$95.86	7,474,846
2019-05-08	$109.15	$109.50	$109.14	$109.29	$96.15	3,273,835
2019-05-07	$109.32	$109.55	$108.93	$109.17	$96.04	6,945,758
2019-05-06	$109.41	$109.77	$109.32	$109.75	$96.55	2,701,222
2019-05-03	$109.38	$109.77	$109.32	$109.77	$96.57	4,870,657
2019-05-02	$109.47	$109.50	$109.00	$109.15	$96.02	5,016,707
2019-05-01	$109.50	$110.04	$109.10	$109.32	$96.17	4,642,836
2019-04-30	$109.88	$109.98	$109.66	$109.80	$96.20	2,829,156
2019-04-29	$109.54	$109.81	$109.45	$109.64	$96.06	3,863,632
2019-04-26	$109.77	$109.93	$109.39	$109.53	$95.96	2,902,093
2019-04-25	$109.01	$109.87	$108.89	$109.60	$96.02	8,115,966
2019-04-24	$109.83	$109.92	$109.29	$109.45	$95.89	4,366,076
2019-04-23	$109.53	$109.91	$109.51	$109.76	$96.16	3,612,431
2019-04-22	$109.45	$109.55	$109.22	$109.43	$95.88	1,927,237
2019-04-18	$109.61	$109.69	$109.43	$109.51	$95.95	5,185,346
2019-04-17	$109.73	$109.73	$109.40	$109.42	$95.87	6,140,001
2019-04-16	$109.55	$109.66	$109.32	$109.32	$95.78	4,771,358
2019-04-15	$109.53	$109.72	$109.36	$109.53	$95.96	8,276,820
2019-04-12	$109.31	$109.68	$109.31	$109.46	$95.90	7,801,768
2019-04-11	$109.53	$109.71	$109.40	$109.47	$95.91	5,430,249
2019-04-10	$109.75	$109.93	$109.70	$109.87	$96.26	2,851,487
2019-04-09	$110.03	$110.03	$109.58	$109.65	$96.07	11,591,398
2019-04-08	$109.96	$109.97	$109.58	$109.58	$96.01	4,782,705
2019-04-05	$109.77	$110.21	$109.75	$110.02	$96.39	3,366,521
2019-04-04	$109.70	$109.89	$109.58	$109.59	$96.02	3,540,485
2019-04-03	$109.85	$109.95	$109.61	$109.62	$96.04	2,859,856
2019-04-02	$109.89	$109.95	$107.73	$109.87	$96.26	3,906,744
2019-04-01	$110.00	$110.09	$109.76	$109.80	$96.20	5,361,108
2019-03-29	$110.19	$110.34	$109.95	$110.06	$96.03	3,849,850
2019-03-28	$109.56	$109.99	$109.52	$109.96	$95.94	3,529,986
2019-03-27	$109.90	$110.05	$109.42	$109.73	$95.74	6,022,333
2019-03-26	$109.98	$110.22	$109.94	$110.14	$96.10	4,465,770
2019-03-25	$109.40	$110.04	$109.34	$110.04	$96.01	5,680,594
2019-03-22	$109.75	$109.82	$109.30	$109.43	$95.48	5,783,982
2019-03-21	$110.15	$110.30	$110.03	$110.16	$96.12	4,208,873
2019-03-20	$109.22	$110.37	$108.97	$110.19	$96.14	7,302,152
2019-03-19	$109.34	$109.50	$109.14	$109.22	$95.30	5,537,939
2019-03-18	$109.18	$109.30	$109.01	$109.14	$95.23	3,647,820
2019-03-15	$108.95	$109.09	$108.83	$109.04	$95.14	5,163,908
2019-03-14	$108.82	$108.82	$108.53	$108.60	$94.76	4,132,018
2019-03-13	$108.70	$108.79	$108.50	$108.76	$94.90	2,460,189
2019-03-12	$108.57	$108.81	$108.57	$108.73	$94.87	3,538,940
2019-03-11	$108.25	$108.46	$108.21	$108.39	$94.57	4,401,799
2019-03-08	$107.66	$107.99	$107.48	$107.99	$94.22	4,364,930
2019-03-07	$108.15	$108.15	$107.64	$107.69	$93.96	7,931,378
2019-03-06	$108.08	$108.23	$107.91	$107.94	$94.18	3,152,876
2019-03-05	$107.98	$108.08	$107.82	$108.03	$94.26	3,170,029
2019-03-04	$108.25	$108.25	$107.76	$107.98	$94.22	5,610,776
2019-03-01	$108.33	$108.43	$108.04	$108.04	$94.27	4,825,460
2019-02-28	$109.00	$109.00	$108.69	$108.87	$94.60	5,154,748
2019-02-27	$109.28	$109.31	$108.78	$108.94	$94.67	4,394,404
2019-02-26	$108.74	$109.02	$108.61	$108.91	$94.64	2,971,169
2019-02-25	$108.96	$109.05	$108.56	$108.59	$94.36	4,948,659
2019-02-22	$108.33	$108.80	$108.33	$108.77	$94.52	2,908,143
2019-02-21	$108.40	$108.44	$108.08	$108.10	$93.94	2,770,961
2019-02-20	$108.25	$108.36	$108.08	$108.17	$94.00	1,981,718
2019-02-19	$108.29	$108.41	$108.14	$108.16	$93.99	3,980,076
2019-02-15	$108.28	$108.32	$108.03	$108.23	$94.05	8,221,833
2019-02-14	$107.91	$108.28	$107.78	$108.14	$93.97	3,100,134
2019-02-13	$108.10	$108.18	$107.85	$107.86	$93.73	5,843,446
2019-02-12	$107.93	$108.01	$107.69	$107.85	$93.72	3,228,890
2019-02-11	$107.50	$107.69	$107.36	$107.45	$93.37	5,676,595
2019-02-08	$107.90	$108.00	$107.62	$107.70	$93.59	4,336,501
2019-02-07	$108.18	$108.29	$108.00	$108.18	$94.01	7,506,686
2019-02-06	$108.40	$108.60	$108.25	$108.38	$94.18	3,680,447
2019-02-05	$108.82	$109.04	$108.49	$108.94	$94.67	5,913,312
2019-02-04	$108.23	$108.42	$108.01	$108.22	$94.04	5,968,667
2019-02-01	$108.25	$108.68	$108.02	$108.59	$94.36	13,481,622
2019-01-31	$108.60	$109.04	$108.56	$108.88	$94.23	8,407,904
2019-01-30	$107.09	$108.21	$107.06	$108.06	$93.52	5,268,052
2019-01-29	$107.18	$107.31	$106.99	$107.30	$92.86	4,031,869
2019-01-28	$107.29	$107.29	$107.00	$107.21	$92.78	5,485,192
2019-01-25	$107.85	$107.96	$107.60	$107.70	$93.21	6,431,562
2019-01-24	$107.70	$107.85	$107.62	$107.80	$93.29	3,136,293
2019-01-23	$107.15	$107.39	$107.01	$107.28	$92.84	3,434,091
2019-01-22	$106.76	$106.86	$106.53	$106.75	$92.39	5,983,724
2019-01-18	$106.59	$106.93	$106.47	$106.72	$92.36	7,720,456
2019-01-17	$105.87	$106.28	$105.62	$106.21	$91.92	4,988,603
2019-01-16	$106.21	$106.22	$105.84	$105.85	$91.61	3,549,195
2019-01-15	$105.72	$105.91	$105.69	$105.76	$91.53	6,458,686
2019-01-14	$105.33	$105.52	$105.28	$105.40	$91.22	3,388,922
2019-01-11	$105.45	$105.61	$105.13	$105.52	$91.32	4,425,371
2019-01-10	$105.46	$105.70	$105.26	$105.51	$91.31	5,080,296
2019-01-09	$105.75	$105.88	$105.51	$105.70	$91.48	4,315,440
2019-01-08	$105.28	$105.54	$105.06	$105.51	$91.31	4,462,193
2019-01-07	$105.36	$105.69	$105.24	$105.59	$91.38	8,315,168
2019-01-04	$104.56	$105.28	$104.56	$105.14	$90.99	6,787,802
2019-01-03	$103.91	$104.71	$103.84	$104.35	$90.31	3,988,014
2019-01-02	$103.66	$104.23	$103.57	$103.91	$89.93	4,241,649
2018-12-31	$103.71	$103.95	$103.59	$103.91	$89.93	2,038,988
2018-12-28	$103.47	$103.91	$103.36	$103.55	$89.62	3,234,831
2018-12-27	$102.85	$103.55	$102.84	$103.48	$89.56	2,844,168
2018-12-26	$102.99	$103.49	$102.62	$103.05	$89.18	2,584,763
2018-12-24	$103.11	$103.14	$102.73	$102.90	$89.05	1,857,334
2018-12-21	$103.11	$103.42	$102.77	$102.95	$89.10	8,372,880
2018-12-20	$103.65	$103.84	$103.26	$103.28	$89.38	5,099,153
2018-12-19	$103.74	$103.92	$103.22	$103.47	$89.55	9,687,426
2018-12-18	$103.67	$103.94	$103.46	$103.61	$89.67	9,264,900
2018-12-17	$104.85	$104.93	$104.58	$104.79	$89.57	3,539,155
2018-12-14	$104.72	$104.90	$104.58	$104.65	$89.46	3,501,135
2018-12-13	$104.92	$104.97	$104.48	$104.63	$89.44	4,406,743
2018-12-12	$104.49	$104.67	$104.27	$104.33	$89.18	3,188,071
2018-12-11	$104.22	$104.37	$104.05	$104.14	$89.02	3,526,242
2018-12-10	$104.18	$104.27	$103.84	$104.07	$88.96	3,945,431
2018-12-07	$104.16	$104.37	$103.99	$104.07	$88.96	5,342,846
2018-12-06	$103.63	$103.98	$103.45	$103.97	$88.87	6,485,273
2018-12-04	$104.07	$104.23	$103.47	$103.66	$88.61	5,871,031
2018-12-03	$104.33	$104.44	$103.89	$103.96	$88.87	5,506,856
2018-11-30	$103.66	$103.89	$103.50	$103.69	$88.25	4,020,684
2018-11-29	$103.81	$103.91	$103.40	$103.46	$88.05	6,055,955
2018-11-28	$102.80	$103.72	$102.59	$103.64	$88.21	4,855,629
2018-11-27	$102.71	$103.07	$102.15	$102.36	$87.12	4,520,693
2018-11-26	$102.96	$103.21	$102.85	$103.08	$87.73	3,981,958
2018-11-23	$103.15	$103.16	$102.92	$102.93	$87.60	1,568,459
2018-11-21	$103.39	$103.55	$103.26	$103.29	$87.91	2,425,695
2018-11-20	$102.91	$103.22	$102.72	$102.82	$87.51	5,685,809
2018-11-19	$103.95	$104.00	$103.63	$103.66	$88.22	2,509,878
2018-11-16	$103.20	$104.11	$103.20	$104.03	$88.54	4,184,000
2018-11-15	$104.11	$104.16	$103.77	$103.87	$88.40	3,862,910
2018-11-14	$104.26	$104.35	$104.12	$104.30	$88.77	1,843,951
2018-11-13	$104.18	$104.32	$104.03	$104.10	$88.60	5,848,540
2018-11-12	$104.45	$104.46	$104.19	$104.23	$88.71	1,380,202
2018-11-09	$104.52	$104.68	$104.30	$104.61	$89.03	2,238,886
2018-11-08	$104.82	$104.92	$104.56	$104.56	$88.99	3,568,406
2018-11-07	$105.12	$105.20	$104.79	$104.95	$89.32	3,426,053
2018-11-06	$104.95	$104.98	$104.65	$104.70	$89.11	3,053,530
2018-11-05	$104.78	$104.95	$104.63	$104.83	$89.22	8,168,308
2018-11-02	$104.91	$104.98	$104.51	$104.58	$89.01	3,267,213
2018-11-01	$104.49	$104.79	$104.35	$104.70	$89.11	4,560,365
2018-10-31	$104.90	$104.96	$104.59	$104.66	$88.68	3,564,481
2018-10-30	$104.94	$105.12	$104.84	$105.10	$89.06	2,165,626
2018-10-29	$105.40	$105.48	$104.95	$104.99	$88.96	3,219,219
2018-10-26	$105.31	$105.55	$105.22	$105.44	$89.34	3,098,222
2018-10-25	$105.12	$105.58	$105.12	$105.30	$89.23	3,057,214
2018-10-24	$105.46	$105.57	$104.91	$104.97	$88.95	2,058,627
2018-10-23	$105.18	$105.48	$105.13	$105.38	$89.29	2,667,961
2018-10-22	$105.56	$105.70	$105.30	$105.35	$89.27	3,031,197
2018-10-19	$105.65	$105.69	$105.39	$105.46	$89.36	5,447,916
2018-10-18	$105.84	$105.84	$105.45	$105.58	$89.46	3,544,338
2018-10-17	$106.21	$106.31	$105.91	$105.98	$89.80	3,151,658
2018-10-16	$106.08	$106.36	$105.90	$106.23	$90.01	3,367,604
2018-10-15	$105.73	$105.97	$105.73	$105.83	$89.68	3,005,336
2018-10-12	$105.96	$106.02	$105.62	$105.81	$89.66	2,911,442
2018-10-11	$105.49	$105.71	$105.05	$105.57	$89.45	3,539,964
2018-10-10	$105.78	$105.85	$105.40	$105.41	$89.32	2,744,439
2018-10-09	$105.52	$105.89	$105.45	$105.85	$89.69	3,093,534
2018-10-08	$105.65	$105.90	$105.65	$105.81	$89.66	2,111,450
2018-10-05	$105.91	$106.05	$105.61	$105.84	$89.68	10,611,471
2018-10-04	$106.29	$106.62	$105.96	$106.16	$89.95	5,843,214
2018-10-03	$107.61	$107.70	$106.86	$106.91	$90.59	3,699,090
2018-10-02	$107.28	$107.57	$107.17	$107.47	$91.06	4,698,580
2018-10-01	$107.52	$107.72	$107.33	$107.36	$90.97	3,135,050
2018-09-28	$108.04	$108.05	$107.81	$107.81	$90.97	4,038,124
2018-09-27	$108.05	$108.11	$107.88	$108.08	$91.20	3,777,015
2018-09-26	$107.42	$107.78	$107.32	$107.70	$90.88	4,931,690
2018-09-25	$107.04	$107.21	$106.82	$107.21	$90.47	3,747,983
2018-09-24	$107.29	$107.44	$107.12	$107.13	$90.40	2,862,559
2018-09-21	$107.08	$107.34	$106.97	$107.24	$90.49	5,276,898
2018-09-20	$106.82	$107.07	$106.64	$107.01	$90.30	2,890,907
2018-09-19	$106.28	$106.50	$106.26	$106.41	$89.79	1,588,559
2018-09-18	$106.25	$106.36	$105.99	$106.03	$89.47	2,801,550
2018-09-17	$106.40	$106.56	$106.24	$106.36	$89.75	1,811,308
2018-09-14	$106.78	$106.78	$106.45	$106.69	$90.03	2,144,979
2018-09-13	$106.39	$106.72	$106.26	$106.57	$89.93	5,337,924
2018-09-12	$105.41	$105.78	$105.33	$105.54	$89.06	3,019,289
2018-09-11	$105.20	$105.31	$105.07	$105.20	$88.77	3,783,763
2018-09-10	$105.57	$105.59	$105.35	$105.40	$88.94	1,736,564
2018-09-07	$105.86	$105.96	$105.56	$105.60	$89.11	3,712,890
2018-09-06	$105.98	$106.20	$105.53	$105.88	$89.34	4,234,244
2018-09-05	$105.11	$105.58	$105.10	$105.41	$88.95	5,362,702
2018-09-04	$105.00	$105.51	$104.98	$105.34	$88.89	5,454,559
2018-08-31	$106.12	$106.60	$106.06	$106.10	$89.16	3,586,096
2018-08-30	$106.71	$106.79	$106.31	$106.43	$89.44	3,149,908
2018-08-29	$107.12	$107.38	$106.85	$107.02	$89.93	3,278,838
2018-08-28	$107.52	$107.55	$107.32	$107.34	$90.20	3,021,214
2018-08-27	$107.31	$107.63	$107.31	$107.54	$90.37	1,932,759
2018-08-24	$107.28	$107.48	$107.06	$107.40	$90.25	1,954,948
2018-08-23	$107.47	$107.59	$107.08	$107.12	$90.02	2,312,098
2018-08-22	$107.57	$107.70	$107.37	$107.65	$90.46	2,943,548
2018-08-21	$106.99	$107.28	$106.99	$107.18	$90.07	2,580,748
2018-08-20	$106.87	$106.92	$106.63	$106.88	$89.82	1,842,656
2018-08-17	$106.59	$107.09	$106.53	$107.02	$89.93	1,868,803
2018-08-16	$106.52	$106.80	$106.44	$106.59	$89.57	2,551,701
2018-08-15	$106.37	$106.58	$106.01	$106.37	$89.39	2,959,682
2018-08-14	$106.55	$106.71	$106.29	$106.59	$89.57	2,450,747
2018-08-13	$105.30	$106.02	$105.27	$105.90	$88.99	7,738,071
2018-08-10	$106.60	$106.68	$106.08	$106.37	$89.39	7,194,744
2018-08-09	$107.78	$107.95	$107.39	$107.59	$90.41	3,005,811
2018-08-08	$107.90	$108.02	$107.75	$107.97	$90.73	4,281,821
2018-08-07	$108.17	$108.26	$107.97	$107.97	$90.73	1,372,547
2018-08-06	$108.33	$108.39	$108.11	$108.13	$90.87	1,808,213
2018-08-03	$108.26	$108.48	$108.26	$108.31	$91.02	1,402,437
2018-08-02	$107.80	$108.16	$107.59	$108.07	$90.82	1,924,345
2018-08-01	$108.47	$108.48	$108.06	$108.16	$90.89	2,994,343
2018-07-31	$109.11	$109.33	$109.02	$109.06	$91.28	2,014,780
2018-07-30	$109.52	$109.55	$109.21	$109.26	$91.44	2,849,832
2018-07-27	$109.65	$109.77	$109.54	$109.57	$91.70	2,253,078
2018-07-26	$109.45	$109.65	$109.31	$109.38	$91.54	1,714,854
2018-07-25	$108.73	$109.29	$108.59	$109.29	$91.47	3,071,172
2018-07-24	$108.43	$108.47	$108.29	$108.32	$90.66	1,640,482
2018-07-23	$108.58	$108.75	$108.33	$108.42	$90.74	1,150,732
2018-07-20	$108.99	$108.99	$108.45	$108.56	$90.86	2,893,995
2018-07-19	$108.50	$108.78	$108.47	$108.66	$90.94	1,749,905
2018-07-18	$108.69	$108.94	$108.58	$108.68	$90.96	3,866,251
2018-07-17	$108.49	$108.81	$108.46	$108.78	$91.04	3,356,449
2018-07-16	$109.03	$109.29	$108.64	$108.79	$91.05	2,292,036
2018-07-13	$108.90	$109.10	$108.79	$109.07	$91.28	1,832,591
2018-07-12	$108.43	$108.52	$108.27	$108.51	$90.82	2,685,684
2018-07-11	$108.50	$108.50	$108.20	$108.30	$90.64	3,601,628
2018-07-10	$108.46	$108.85	$108.39	$108.75	$91.02	3,235,388
2018-07-09	$108.75	$108.84	$108.46	$108.56	$90.86	2,391,918
2018-07-06	$107.80	$108.39	$107.47	$108.26	$90.61	3,271,999
2018-07-05	$107.27	$107.45	$106.92	$107.34	$89.84	3,749,892
2018-07-03	$106.60	$106.86	$106.41	$106.66	$89.27	2,367,685
2018-07-02	$106.09	$106.38	$105.93	$106.32	$88.98	3,663,317
2018-06-29	$107.10	$107.20	$106.73	$106.77	$88.99	3,386,766
2018-06-28	$106.54	$106.82	$106.40	$106.76	$88.98	2,552,146
2018-06-27	$106.85	$106.85	$106.54	$106.55	$88.80	2,130,442
2018-06-26	$106.76	$106.85	$106.54	$106.76	$88.98	1,788,454
2018-06-25	$107.11	$107.28	$106.78	$106.91	$89.10	1,713,466
2018-06-22	$107.34	$107.64	$107.09	$107.40	$89.51	4,179,452
2018-06-21	$106.53	$106.82	$106.44	$106.80	$89.01	3,220,001
2018-06-20	$106.74	$106.83	$106.32	$106.41	$88.69	7,578,514
2018-06-19	$105.27	$106.23	$105.17	$106.18	$88.49	7,584,861
2018-06-18	$106.44	$106.44	$106.08	$106.21	$88.52	4,085,106
2018-06-15	$106.86	$106.98	$106.59	$106.78	$88.99	6,638,526
2018-06-14	$107.32	$107.55	$106.47	$106.56	$88.81	4,462,446
2018-06-13	$106.80	$106.96	$106.40	$106.69	$88.92	3,705,363
2018-06-12	$107.01	$107.15	$106.90	$107.03	$89.20	2,269,079
2018-06-11	$107.50	$107.56	$107.45	$107.48	$89.58	3,210,329
2018-06-08	$107.64	$107.77	$107.35	$107.69	$89.75	3,288,033
2018-06-07	$107.93	$107.98	$107.38	$107.59	$89.67	6,189,870
2018-06-06	$107.97	$108.02	$107.72	$107.89	$89.92	2,138,963
2018-06-05	$108.19	$108.32	$108.07	$108.13	$90.12	1,735,762
2018-06-04	$108.11	$108.26	$107.93	$107.96	$89.98	2,164,808
2018-06-01	$107.74	$108.05	$107.58	$108.00	$90.01	2,781,787
2018-05-31	$109.10	$109.14	$108.53	$108.84	$90.33	3,376,808
2018-05-30	$109.28	$109.37	$109.18	$109.29	$90.71	2,712,832
2018-05-29	$109.51	$109.56	$109.14	$109.32	$90.73	3,106,393
2018-05-25	$109.51	$109.70	$109.51	$109.62	$90.98	1,687,629
2018-05-24	$109.28	$109.44	$109.09	$109.35	$90.76	2,598,853
2018-05-23	$108.38	$109.10	$108.36	$109.02	$90.48	3,099,772
2018-05-22	$108.33	$108.52	$108.05	$108.35	$89.93	2,728,585
2018-05-21	$107.66	$108.02	$107.64	$107.93	$89.58	3,281,486
2018-05-18	$107.78	$107.99	$107.67	$107.91	$89.56	4,913,773
2018-05-17	$108.20	$108.48	$107.90	$108.03	$89.66	4,195,074
2018-05-16	$108.36	$108.57	$108.27	$108.46	$90.02	3,515,559
2018-05-15	$108.17	$108.37	$107.99	$108.23	$89.83	5,328,201
2018-05-14	$109.12	$109.22	$108.85	$108.98	$90.45	4,601,188
2018-05-11	$109.10	$109.25	$108.83	$109.17	$90.61	6,017,239
2018-05-10	$108.78	$109.24	$108.50	$108.71	$90.23	4,064,400
2018-05-09	$107.07	$107.38	$106.93	$107.35	$89.10	3,879,183
2018-05-08	$107.95	$108.10	$106.98	$107.54	$89.25	4,249,399
2018-05-07	$108.52	$108.62	$108.12	$108.18	$89.79	1,837,588
2018-05-04	$108.18	$108.71	$107.67	$108.63	$90.16	3,246,092
2018-05-03	$108.79	$108.79	$108.48	$108.54	$90.08	3,852,062
2018-05-02	$109.10	$109.35	$108.56	$108.66	$90.18	3,868,831
2018-05-01	$109.57	$109.65	$109.25	$109.53	$90.91	3,342,804
2018-04-30	$110.49	$110.55	$110.08	$110.14	$91.07	1,981,187
2018-04-27	$110.30	$110.51	$110.25	$110.49	$91.36	1,253,354
2018-04-26	$110.56	$110.67	$110.23	$110.40	$91.29	2,233,362
2018-04-25	$110.45	$110.50	$110.09	$110.31	$91.21	1,929,866
2018-04-24	$111.07	$111.17	$110.60	$110.71	$91.54	1,668,939
2018-04-23	$110.89	$111.00	$110.73	$110.88	$91.68	2,048,047
2018-04-20	$111.37	$111.40	$111.06	$111.15	$91.91	3,191,527
2018-04-19	$111.88	$111.96	$111.47	$111.64	$92.31	3,141,781
2018-04-18	$112.14	$112.25	$112.03	$112.03	$92.63	3,187,491
2018-04-17	$112.11	$112.20	$112.02	$112.03	$92.63	2,212,250
2018-04-16	$112.26	$112.28	$112.05	$112.27	$92.83	1,147,987
2018-04-13	$112.32	$112.49	$112.26	$112.41	$92.95	1,175,218
2018-04-12	$112.40	$112.48	$112.26	$112.32	$92.87	1,733,993
2018-04-11	$112.15	$112.39	$112.13	$112.32	$92.87	941,002
2018-04-10	$112.39	$112.46	$112.20	$112.28	$92.84	2,810,522
2018-04-09	$112.42	$112.51	$112.37	$112.46	$92.99	1,191,835
2018-04-06	$112.76	$112.78	$112.41	$112.57	$93.08	2,941,322
2018-04-05	$112.54	$112.67	$112.36	$112.40	$92.94	3,002,311
2018-04-04	$112.21	$112.57	$112.20	$112.44	$92.97	1,686,917
2018-04-03	$112.40	$112.40	$112.19	$112.31	$92.86	2,351,125
2018-04-02	$112.23	$112.28	$112.05	$112.23	$92.80	1,588,220
2018-03-29	$112.55	$112.92	$112.54	$112.82	$92.98	3,033,953
2018-03-28	$112.17	$112.30	$112.08	$112.22	$92.48	2,312,061
2018-03-27	$112.08	$112.18	$111.89	$111.93	$92.24	2,247,793
2018-03-26	$111.45	$111.86	$111.44	$111.76	$92.10	4,068,574
2018-03-23	$111.46	$111.68	$111.01	$111.09	$91.55	3,387,925
2018-03-22	$111.90	$112.00	$111.39	$111.54	$91.92	2,292,343
2018-03-21	$111.59	$112.05	$111.57	$111.87	$92.19	2,371,893
2018-03-20	$111.53	$111.57	$111.46	$111.53	$91.91	1,504,189
2018-03-19	$111.88	$112.20	$111.70	$111.76	$92.10	1,870,393
2018-03-16	$112.22	$112.31	$112.14	$112.23	$92.49	1,183,539
2018-03-15	$112.31	$112.36	$112.20	$112.24	$92.50	1,406,265
2018-03-14	$112.26	$112.52	$112.17	$112.33	$92.57	1,885,803
2018-03-13	$112.24	$112.26	$112.04	$112.08	$92.37	1,445,135
2018-03-12	$112.26	$112.31	$112.12	$112.26	$92.52	903,339
2018-03-09	$112.21	$112.37	$112.13	$112.28	$92.53	1,943,105
2018-03-08	$112.03	$112.18	$111.94	$112.06	$92.35	1,478,161
2018-03-07	$112.08	$112.13	$111.89	$112.05	$92.34	1,728,135
2018-03-06	$112.32	$112.45	$112.03	$112.17	$92.44	2,065,078
2018-03-05	$112.12	$112.18	$111.87	$112.00	$92.30	2,724,645
2018-03-02	$111.81	$112.23	$111.79	$112.17	$92.44	3,030,796
2018-03-01	$112.05	$112.21	$111.74	$111.79	$92.13	5,754,671
2018-02-28	$112.69	$112.91	$112.50	$112.54	$92.46	2,861,219
2018-02-27	$113.12	$113.19	$112.44	$112.78	$92.66	4,536,511
2018-02-26	$112.74	$113.07	$112.62	$112.99	$92.83	3,160,894
2018-02-23	$112.06	$112.81	$112.06	$112.68	$92.58	4,685,828
2018-02-22	$112.13	$112.33	$111.80	$111.84	$91.89	3,240,306
2018-02-21	$112.44	$112.53	$111.65	$111.72	$91.79	2,283,722
2018-02-20	$112.40	$112.49	$112.01	$112.11	$92.11	2,039,574
2018-02-16	$112.66	$113.02	$112.50	$112.85	$92.72	4,307,914
2018-02-15	$111.64	$112.19	$111.63	$112.11	$92.11	3,140,077
2018-02-14	$111.12	$111.44	$111.06	$111.38	$91.51	3,202,774
2018-02-13	$112.12	$112.12	$111.39	$111.63	$91.72	4,145,494
2018-02-12	$112.18	$112.31	$111.90	$112.04	$92.05	4,462,098
2018-02-09	$111.95	$112.15	$111.42	$111.86	$91.91	6,235,157
2018-02-08	$113.24	$113.27	$112.14	$112.19	$92.18	6,040,334
2018-02-07	$114.04	$114.17	$113.31	$113.47	$93.23	6,803,817
2018-02-06	$113.71	$113.98	$113.46	$113.67	$93.39	5,533,976
2018-02-05	$113.90	$114.42	$113.22	$113.46	$93.22	9,921,088
2018-02-02	$114.56	$114.57	$114.06	$114.11	$93.75	5,537,187
2018-02-01	$115.00	$115.25	$114.94	$115.00	$94.49	4,756,470
2018-01-31	$115.43	$115.54	$115.22	$115.36	$94.53	4,581,618
2018-01-30	$115.37	$115.38	$115.16	$115.19	$94.39	2,717,201
2018-01-29	$115.49	$115.57	$115.37	$115.39	$94.55	3,249,109
2018-01-26	$115.99	$116.04	$115.78	$116.02	$95.07	2,166,383
2018-01-25	$115.75	$115.87	$115.58	$115.80	$94.89	1,937,727
2018-01-24	$115.62	$115.66	$115.42	$115.64	$94.76	2,539,297
2018-01-23	$115.86	$115.90	$115.69	$115.81	$94.90	1,812,605
2018-01-22	$115.48	$115.67	$115.35	$115.59	$94.72	2,131,864
2018-01-19	$115.74	$115.77	$115.51	$115.57	$94.70	3,803,440
2018-01-18	$115.94	$116.03	$115.83	$115.90	$94.97	2,175,019
2018-01-17	$116.11	$116.22	$116.02	$116.17	$95.19	1,973,933
2018-01-16	$116.16	$116.33	$116.07	$116.14	$95.17	3,556,882
2018-01-12	$115.77	$116.14	$115.75	$116.13	$95.16	1,651,885
2018-01-11	$115.85	$116.00	$115.81	$115.96	$95.02	1,787,862
2018-01-10	$115.71	$115.82	$115.60	$115.81	$94.90	2,124,361
2018-01-09	$116.50	$116.50	$116.06	$116.15	$95.17	2,979,035
2018-01-08	$116.60	$116.72	$116.39	$116.51	$95.47	3,412,943
2018-01-05	$116.82	$116.86	$116.57	$116.72	$95.64	1,705,357
2018-01-04	$116.55	$116.65	$116.33	$116.65	$95.58	2,974,468
2018-01-03	$116.58	$116.58	$116.22	$116.35	$95.34	3,111,122
2018-01-02	$116.03	$116.44	$116.02	$116.40	$95.38	5,965,341
2017-12-29	$116.04	$116.22	$115.87	$116.10	$95.13	1,109,450
2017-12-28	$116.01	$116.01	$115.84	$115.95	$95.01	761,131
2017-12-27	$115.87	$116.01	$115.68	$115.91	$94.98	932,677
2017-12-26	$115.74	$115.87	$115.68	$115.80	$94.89	619,356
2017-12-22	$115.43	$115.80	$115.41	$115.74	$94.84	1,791,687
2017-12-21	$115.46	$115.55	$115.31	$115.36	$94.53	1,864,770
2017-12-20	$115.87	$115.87	$115.62	$115.74	$94.53	1,947,836
2017-12-19	$116.05	$116.10	$115.82	$115.92	$94.68	1,048,422
2017-12-18	$116.18	$116.25	$116.05	$116.17	$94.89	1,564,100
2017-12-15	$116.03	$116.17	$115.84	$116.05	$94.79	1,176,844
2017-12-14	$115.80	$115.95	$115.73	$115.90	$94.66	3,148,310
2017-12-13	$115.61	$116.15	$115.56	$115.84	$94.62	1,888,412
2017-12-12	$115.47	$115.53	$115.34	$115.51	$94.35	1,016,974
2017-12-11	$115.62	$115.70	$115.45	$115.47	$94.31	1,995,458
2017-12-08	$115.59	$115.69	$115.41	$115.53	$94.36	1,246,162
2017-12-07	$115.65	$115.65	$115.40	$115.51	$94.35	1,661,420
2017-12-06	$115.75	$115.85	$115.68	$115.75	$94.54	1,445,048
2017-12-05	$115.59	$115.72	$115.51	$115.65	$94.46	1,224,786
2017-12-04	$115.44	$115.52	$115.34	$115.49	$94.33	2,186,125
2017-12-01	$115.35	$115.58	$115.20	$115.42	$94.27	2,354,924
2017-11-30	$115.69	$115.79	$115.41	$115.49	$93.96	5,257,426
2017-11-29	$115.83	$115.83	$115.59	$115.61	$94.06	1,885,095
2017-11-28	$116.01	$116.14	$115.86	$116.03	$94.40	1,863,959
2017-11-27	$116.02	$116.03	$115.81	$115.87	$94.27	1,518,859
2017-11-24	$115.87	$115.90	$115.78	$115.82	$94.23	388,552
2017-11-22	$115.61	$115.93	$115.48	$115.86	$94.27	1,209,886
2017-11-21	$115.30	$115.46	$115.25	$115.37	$93.87	1,248,437
2017-11-20	$115.20	$115.28	$115.17	$115.21	$93.74	829,122
2017-11-17	$115.12	$115.33	$115.07	$115.24	$93.76	1,191,691
2017-11-16	$114.86	$115.16	$114.79	$115.03	$93.59	2,839,111
2017-11-15	$114.55	$114.64	$114.43	$114.57	$93.22	1,337,626
2017-11-14	$114.41	$114.57	$114.32	$114.49	$93.15	1,950,142
2017-11-13	$114.50	$114.69	$114.50	$114.58	$93.22	1,841,768
2017-11-10	$114.36	$114.47	$114.18	$114.45	$93.12	1,948,783
2017-11-09	$114.45	$114.52	$114.29	$114.36	$93.05	2,012,154
2017-11-08	$114.65	$114.81	$114.51	$114.60	$93.24	2,395,889
2017-11-07	$115.02	$115.15	$114.62	$114.65	$93.28	1,668,222
2017-11-06	$115.21	$115.27	$115.14	$115.26	$93.78	2,305,282
2017-11-03	$115.50	$115.69	$115.35	$115.42	$93.91	2,022,373
2017-11-02	$115.96	$116.17	$115.81	$116.15	$94.50	4,631,312
2017-11-01	$115.84	$115.97	$115.70	$115.83	$94.24	2,355,955
2017-10-31	$116.21	$116.44	$116.13	$116.25	$94.22	1,250,287
2017-10-30	$115.97	$116.22	$115.96	$116.14	$94.13	2,215,183
2017-10-27	$115.42	$115.86	$115.28	$115.80	$93.86	2,868,188
2017-10-26	$115.62	$115.62	$115.23	$115.25	$93.41	3,819,182
2017-10-25	$115.52	$115.63	$115.38	$115.59	$93.69	2,402,984
2017-10-24	$115.80	$115.95	$115.76	$115.79	$93.85	1,683,378
2017-10-23	$116.10	$116.16	$115.93	$115.94	$93.97	2,075,097
2017-10-20	$116.27	$116.27	$115.99	$116.04	$94.05	940,299
2017-10-19	$116.45	$116.57	$116.23	$116.42	$94.36	1,315,331
2017-10-18	$116.30	$116.35	$116.19	$116.29	$94.25	1,813,623
2017-10-17	$116.28	$116.35	$116.12	$116.27	$94.24	1,149,198
2017-10-16	$116.06	$116.34	$116.06	$116.21	$94.19	1,054,878
2017-10-13	$116.32	$116.46	$116.27	$116.42	$94.36	1,276,330
2017-10-12	$116.01	$116.14	$115.94	$116.09	$94.09	1,418,923
2017-10-11	$115.80	$115.94	$115.78	$115.87	$93.91	2,132,937
2017-10-10	$115.60	$115.94	$115.59	$115.74	$93.81	1,717,343
2017-10-09	$115.71	$115.71	$115.47	$115.53	$93.64	1,337,919
2017-10-06	$115.74	$115.86	$115.57	$115.69	$93.77	1,313,724
2017-10-05	$116.04	$116.10	$115.90	$115.98	$94.00	1,230,619
2017-10-04	$116.11	$116.11	$115.81	$115.92	$93.95	1,800,972
2017-10-03	$115.92	$115.98	$115.81	$115.83	$93.88	2,161,349
2017-10-02	$115.74	$116.04	$115.71	$115.86	$93.90	2,066,211
2017-09-29	$116.25	$116.51	$116.12	$116.42	$93.99	2,763,436
2017-09-28	$115.70	$116.12	$115.65	$116.04	$93.68	2,359,424
2017-09-27	$115.98	$115.98	$115.70	$115.80	$93.49	2,150,569
2017-09-26	$116.37	$116.47	$116.20	$116.29	$93.89	1,232,619
2017-09-25	$116.41	$116.45	$116.10	$116.33	$93.92	2,725,970
2017-09-22	$116.46	$116.48	$116.32	$116.44	$94.01	2,095,065
2017-09-21	$116.07	$116.27	$116.01	$116.24	$93.85	2,297,043
2017-09-20	$116.53	$116.60	$115.73	$115.91	$93.58	3,079,878
2017-09-19	$116.64	$117.04	$116.57	$116.66	$94.19	1,706,913
2017-09-18	$117.03	$117.04	$116.79	$116.83	$94.32	2,226,424
2017-09-15	$117.03	$117.08	$116.93	$117.06	$94.51	959,516
2017-09-14	$116.79	$116.93	$116.73	$116.90	$94.38	814,271
2017-09-13	$116.88	$116.93	$116.77	$116.82	$94.31	881,630
2017-09-12	$116.84	$116.94	$116.78	$116.82	$94.31	1,215,858
2017-09-11	$117.30	$117.30	$117.03	$117.06	$94.51	1,789,773
2017-09-08	$117.46	$117.46	$117.12	$117.26	$94.67	677,944
2017-09-07	$117.00	$117.25	$116.90	$117.15	$94.58	1,851,470
2017-09-06	$117.04	$117.04	$116.70	$116.70	$94.22	2,191,967
2017-09-05	$116.71	$117.03	$116.65	$116.92	$94.40	1,983,767
2017-09-01	$116.58	$116.67	$116.38	$116.53	$94.08	1,325,920
2017-08-31	$116.90	$117.27	$116.80	$117.09	$94.17	1,918,818
2017-08-30	$116.39	$116.67	$116.39	$116.65	$93.81	923,255
2017-08-29	$116.31	$116.37	$116.18	$116.27	$93.51	1,404,927
2017-08-28	$116.27	$116.42	$116.09	$116.20	$93.45	2,026,239
2017-08-25	$116.22	$116.40	$116.18	$116.38	$93.60	982,221
2017-08-24	$116.04	$116.10	$115.87	$116.07	$93.35	1,635,191
2017-08-23	$115.72	$115.96	$115.57	$115.95	$93.25	728,022
2017-08-22	$115.81	$115.85	$115.66	$115.70	$93.05	800,422
2017-08-21	$115.65	$115.73	$115.56	$115.66	$93.02	3,495,064
2017-08-18	$115.46	$115.69	$115.41	$115.55	$92.93	974,521
2017-08-17	$115.46	$115.53	$115.21	$115.26	$92.70	790,791
2017-08-16	$115.40	$115.47	$115.31	$115.36	$92.78	1,787,152
2017-08-15	$115.26	$115.34	$115.08	$115.26	$92.70	1,926,532
2017-08-14	$115.28	$115.58	$114.97	$115.23	$92.67	1,168,371
2017-08-11	$114.84	$115.05	$114.79	$114.97	$92.46	935,498
2017-08-10	$115.10	$115.11	$114.73	$114.76	$92.29	1,487,209
2017-08-09	$115.20	$115.30	$115.15	$115.24	$92.68	1,040,043
2017-08-08	$115.34	$115.56	$115.20	$115.20	$92.65	1,029,105
2017-08-07	$115.15	$115.50	$115.15	$115.44	$92.84	1,292,980
2017-08-04	$115.35	$115.36	$115.08	$115.23	$92.67	1,184,865
2017-08-03	$115.03	$115.51	$115.03	$115.50	$92.89	926,900
2017-08-02	$114.83	$115.12	$114.80	$115.10	$92.57	2,062,951
2017-08-01	$114.85	$115.07	$114.78	$114.94	$92.44	1,364,999
2017-07-31	$115.25	$115.28	$115.10	$115.26	$92.33	966,959
2017-07-28	$115.13	$115.21	$115.00	$115.17	$92.26	1,821,231
2017-07-27	$115.38	$115.39	$114.99	$115.17	$92.26	1,760,256
2017-07-26	$114.95	$115.38	$114.89	$115.34	$92.40	1,598,380
2017-07-25	$114.85	$114.85	$114.65	$114.72	$91.90	1,255,394
2017-07-24	$115.25	$115.28	$114.92	$115.06	$92.17	1,191,959
2017-07-21	$115.27	$115.41	$115.17	$115.29	$92.36	1,105,894
2017-07-20	$115.21	$115.30	$115.01	$115.02	$92.14	1,285,938
2017-07-19	$115.05	$115.05	$114.89	$114.98	$92.11	1,688,384
2017-07-18	$114.74	$114.90	$114.60	$114.85	$92.00	3,067,384
2017-07-17	$114.51	$114.60	$114.39	$114.52	$91.74	1,854,132
2017-07-14	$114.58	$114.67	$114.43	$114.48	$91.71	2,062,773
2017-07-13	$114.30	$114.37	$114.04	$114.19	$91.47	1,629,710
2017-07-12	$114.20	$114.53	$114.06	$114.18	$91.47	1,957,711
2017-07-11	$113.57	$113.60	$113.35	$113.51	$90.93	1,543,459
2017-07-10	$113.34	$113.58	$113.33	$113.40	$90.84	2,521,604
2017-07-07	$112.68	$113.05	$112.60	$112.90	$90.44	2,759,950
2017-07-06	$112.96	$113.12	$112.80	$112.83	$90.39	5,343,628
2017-07-05	$113.42	$113.63	$113.40	$113.45	$90.88	6,692,460
2017-07-03	$113.96	$114.08	$113.44	$113.55	$90.96	6,778,103
2017-06-30	$114.62	$114.66	$114.34	$114.36	$91.26	4,519,790
2017-06-29	$114.81	$114.81	$114.46	$114.50	$91.37	5,172,572
2017-06-28	$115.13	$115.13	$114.79	$115.04	$91.80	4,264,585
2017-06-27	$115.46	$115.47	$114.91	$114.91	$91.69	2,162,375
2017-06-26	$115.39	$115.58	$115.39	$115.51	$92.17	2,732,704
2017-06-23	$115.26	$115.32	$115.12	$115.30	$92.01	2,985,070
2017-06-22	$114.79	$115.07	$114.75	$114.92	$91.70	2,058,875
2017-06-21	$115.11	$115.11	$114.53	$114.67	$91.50	2,164,143
2017-06-20	$115.17	$115.24	$114.82	$114.91	$91.69	2,963,368
2017-06-19	$115.54	$115.78	$115.24	$115.45	$92.12	1,569,006
2017-06-16	$115.66	$115.79	$115.49	$115.57	$92.22	1,139,350
2017-06-15	$115.94	$115.94	$115.57	$115.58	$92.23	1,868,679
2017-06-14	$116.07	$116.35	$115.84	$115.95	$92.52	3,760,605
2017-06-13	$115.63	$115.70	$115.53	$115.70	$92.32	914,922
2017-06-12	$115.69	$116.08	$115.50	$115.52	$92.18	3,099,893
2017-06-09	$115.90	$115.90	$115.49	$115.53	$92.19	4,241,265
2017-06-08	$115.81	$115.81	$115.49	$115.78	$92.39	2,416,264
2017-06-07	$116.26	$116.30	$115.80	$115.95	$92.52	3,462,230
2017-06-06	$115.95	$116.06	$115.92	$116.05	$92.60	2,215,898
2017-06-05	$115.89	$115.89	$115.67	$115.81	$92.41	2,083,331
2017-06-02	$115.55	$116.02	$115.44	$116.01	$92.57	4,552,033
2017-06-01	$115.32	$116.02	$115.04	$115.38	$92.07	7,100,933
2017-05-31	$115.52	$115.74	$115.39	$115.63	$91.92	2,408,873
2017-05-30	$115.68	$115.68	$115.43	$115.55	$91.85	1,053,507
2017-05-26	$115.42	$115.49	$115.37	$115.49	$91.80	614,158
2017-05-25	$115.38	$115.42	$115.20	$115.29	$91.64	2,585,298
2017-05-24	$115.23	$115.48	$115.05	$115.38	$91.72	1,968,457
2017-05-23	$114.88	$114.99	$114.79	$114.94	$91.37	1,353,377
2017-05-22	$114.91	$115.05	$114.87	$114.87	$91.31	1,351,229
2017-05-19	$114.78	$115.00	$114.75	$114.92	$91.35	2,240,959
2017-05-18	$114.28	$114.64	$114.04	$114.48	$91.00	2,981,214
2017-05-17	$114.98	$115.11	$114.87	$115.07	$91.47	3,192,923
2017-05-16	$115.10	$115.20	$115.00	$115.08	$91.48	1,947,316
2017-05-15	$115.06	$115.10	$114.93	$115.06	$91.46	2,757,246
2017-05-12	$114.74	$114.98	$114.73	$114.97	$91.39	2,239,585
2017-05-11	$114.45	$114.62	$114.37	$114.57	$91.07	1,078,455
2017-05-10	$114.28	$114.43	$114.21	$114.38	$90.92	2,248,233
2017-05-09	$114.23	$114.43	$113.95	$114.05	$90.66	2,216,171
2017-05-08	$114.36	$114.50	$114.12	$114.16	$90.75	2,107,441
2017-05-05	$114.30	$114.54	$114.18	$114.47	$90.99	2,612,848
2017-05-04	$114.61	$114.65	$114.25	$114.35	$90.90	1,877,917
2017-05-03	$115.11	$115.14	$114.82	$114.87	$91.31	1,898,628
2017-05-02	$114.73	$115.01	$114.60	$115.01	$91.42	2,119,493
2017-05-01	$114.62	$114.81	$114.48	$114.60	$91.10	1,754,288
2017-04-28	$114.90	$115.20	$114.82	$115.20	$91.22	1,998,582
2017-04-27	$114.57	$114.85	$114.53	$114.84	$90.94	1,377,451
2017-04-26	$114.52	$114.73	$114.48	$114.58	$90.73	1,123,438
2017-04-25	$114.68	$114.82	$114.51	$114.60	$90.75	1,446,483
2017-04-24	$114.59	$114.90	$114.59	$114.89	$90.97	2,649,875
2017-04-21	$114.50	$114.61	$114.45	$114.54	$90.70	1,232,131
2017-04-20	$114.41	$114.47	$114.22	$114.25	$90.47	1,225,192
2017-04-19	$114.58	$114.61	$114.14	$114.17	$90.40	3,407,436
2017-04-18	$114.36	$114.55	$114.32	$114.50	$90.67	1,632,822
2017-04-17	$114.23	$114.43	$114.21	$114.29	$90.50	1,765,640
2017-04-13	$114.30	$114.34	$114.08	$114.11	$90.36	2,477,470
2017-04-12	$113.94	$114.23	$113.86	$114.16	$90.40	2,048,161
2017-04-11	$113.76	$113.90	$113.61	$113.83	$90.14	1,444,631
2017-04-10	$114.03	$114.03	$113.59	$113.64	$89.98	1,210,563
2017-04-07	$113.72	$113.87	$113.58	$113.65	$89.99	1,374,383
2017-04-06	$113.70	$113.83	$113.64	$113.72	$90.05	1,428,430
2017-04-05	$113.48	$113.84	$113.43	$113.78	$90.10	1,673,255
2017-04-04	$113.45	$113.47	$113.27	$113.36	$89.76	1,971,467
2017-04-03	$113.50	$113.62	$113.29	$113.57	$89.93	3,490,066
2017-03-31	$113.69	$113.80	$113.56	$113.70	$89.69	2,005,333
2017-03-30	$114.06	$114.10	$113.77	$113.86	$89.81	1,982,200
2017-03-29	$113.60	$114.08	$113.60	$114.06	$89.97	2,221,501
2017-03-28	$114.08	$114.08	$113.65	$113.69	$89.68	1,393,171
2017-03-27	$113.74	$113.90	$113.66	$113.73	$89.71	2,234,252
2017-03-24	$113.63	$113.87	$113.59	$113.74	$89.72	2,324,660
2017-03-23	$113.53	$113.67	$113.47	$113.57	$89.58	2,970,573
2017-03-22	$113.39	$113.45	$113.03	$113.40	$89.45	3,487,251
2017-03-21	$113.31	$113.46	$113.28	$113.29	$89.36	2,333,122
2017-03-20	$113.27	$113.29	$113.04	$113.25	$89.33	1,591,838
2017-03-17	$112.84	$113.09	$112.82	$113.04	$89.17	2,351,809
2017-03-16	$112.90	$112.90	$112.57	$112.58	$88.80	2,371,395
2017-03-15	$111.45	$112.98	$111.45	$112.92	$89.07	2,631,167
2017-03-14	$111.62	$111.65	$111.32	$111.40	$87.87	1,965,884
2017-03-13	$112.10	$112.20	$111.65	$111.74	$88.14	1,672,727
2017-03-10	$111.99	$112.10	$111.71	$111.92	$88.28	2,324,562
2017-03-09	$111.55	$111.73	$111.40	$111.45	$87.91	4,940,379
2017-03-08	$112.51	$112.55	$112.12	$112.15	$88.46	2,115,362
2017-03-07	$113.19	$113.31	$112.93	$113.03	$89.16	1,074,823
2017-03-06	$113.15	$113.23	$112.92	$113.11	$89.22	1,129,220
2017-03-03	$112.87	$113.19	$112.75	$113.15	$89.25	2,121,045
2017-03-02	$113.00	$113.00	$112.58	$112.63	$88.84	2,339,273
2017-03-01	$113.01	$113.19	$112.89	$113.16	$89.26	2,632,900
2017-02-28	$113.70	$113.86	$113.52	$113.56	$89.23	1,596,500
2017-02-27	$113.90	$113.93	$113.52	$113.56	$89.23	1,941,878
2017-02-24	$113.70	$113.86	$113.58	$113.83	$89.44	2,952,583
2017-02-23	$113.51	$113.66	$113.48	$113.61	$89.27	2,271,075
2017-02-22	$113.35	$113.46	$113.10	$113.28	$89.01	2,431,647
2017-02-21	$112.93	$113.16	$112.82	$113.12	$88.88	1,661,418
2017-02-17	$112.79	$112.99	$112.73	$112.95	$88.75	1,661,078
2017-02-16	$112.94	$113.04	$112.84	$112.92	$88.73	2,771,970
2017-02-15	$112.54	$113.05	$112.43	$112.98	$88.77	3,054,269
2017-02-14	$113.33	$113.47	$112.83	$113.01	$88.80	3,047,130
2017-02-13	$112.98	$113.20	$112.98	$113.13	$88.89	1,544,079
2017-02-10	$112.73	$113.05	$112.73	$113.01	$88.80	1,131,919
2017-02-09	$113.03	$113.03	$112.76	$112.84	$88.66	1,482,466
2017-02-08	$112.84	$113.13	$112.58	$112.99	$88.78	2,622,156
2017-02-07	$112.69	$112.77	$112.11	$112.55	$88.44	2,529,511
2017-02-06	$112.77	$113.41	$112.58	$112.69	$88.55	1,677,311
2017-02-03	$112.34	$112.78	$112.22	$112.69	$88.55	5,082,639
2017-02-02	$112.33	$112.36	$112.02	$112.04	$88.03	3,683,572
2017-02-01	$111.63	$111.85	$111.31	$111.71	$87.78	1,830,410
2017-01-31	$111.87	$112.13	$111.73	$112.13	$87.76	3,715,070
2017-01-30	$111.96	$112.00	$111.72	$111.72	$87.44	2,616,701
2017-01-27	$111.83	$112.05	$111.77	$111.97	$87.63	1,899,975
2017-01-26	$111.72	$112.32	$111.36	$111.64	$87.37	1,642,447
2017-01-25	$111.82	$111.82	$111.52	$111.73	$87.44	2,217,619
2017-01-24	$112.13	$112.20	$111.85	$111.86	$87.55	1,188,572
2017-01-23	$111.73	$112.30	$111.69	$112.23	$87.84	2,536,559
2017-01-20	$111.45	$111.73	$111.30	$111.70	$87.42	1,487,075
2017-01-19	$111.85	$111.89	$111.43	$111.56	$87.31	2,110,824
2017-01-18	$112.67	$112.67	$111.73	$111.83	$87.52	3,014,266
2017-01-17	$112.89	$112.92	$112.52	$112.62	$88.14	2,269,864
2017-01-13	$112.37	$112.47	$112.03	$112.16	$87.78	3,549,902
2017-01-12	$112.36	$112.37	$112.00	$112.11	$87.74	2,753,142
2017-01-11	$111.93	$111.94	$111.35	$111.89	$87.57	2,419,750
2017-01-10	$112.07	$112.11	$111.72	$111.78	$87.48	1,443,796
2017-01-09	$111.97	$111.99	$111.79	$111.96	$87.62	2,148,080
2017-01-06	$112.15	$112.15	$111.73	$112.09	$87.73	1,433,339
2017-01-05	$111.79	$112.16	$111.46	$112.15	$87.77	3,175,863
2017-01-04	$111.12	$111.34	$111.11	$111.29	$87.10	1,975,571
2017-01-03	$110.53	$110.78	$110.43	$110.60	$86.56	2,818,119
2016-12-30	$110.36	$110.49	$110.22	$110.22	$86.26	645,610
2016-12-29	$110.39	$110.45	$110.31	$110.40	$86.40	550,202
2016-12-28	$110.00	$110.21	$110.00	$110.14	$86.20	645,872
2016-12-27	$109.94	$109.99	$109.83	$109.99	$86.08	554,664
2016-12-23	$109.98	$110.09	$109.93	$110.09	$86.16	519,386
2016-12-22	$110.05	$110.10	$109.67	$109.92	$86.03	1,673,465
2016-12-21	$109.88	$110.27	$109.85	$110.15	$86.00	1,650,522
2016-12-20	$109.72	$109.91	$109.53	$109.79	$85.72	1,981,618
2016-12-19	$109.35	$109.87	$109.27	$109.60	$85.57	2,697,166
2016-12-16	$109.22	$109.55	$109.00	$109.11	$85.19	1,878,955
2016-12-15	$108.98	$109.20	$108.66	$108.89	$85.02	3,649,528
2016-12-14	$110.23	$110.49	$108.98	$109.09	$85.17	3,544,083
2016-12-13	$109.87	$110.11	$109.79	$110.05	$85.92	1,972,828
2016-12-12	$109.83	$109.83	$109.52	$109.71	$85.66	1,565,067
2016-12-09	$110.16	$110.16	$109.42	$109.43	$85.44	2,116,233
2016-12-08	$109.82	$110.09	$109.70	$109.89	$85.80	3,290,446
2016-12-07	$109.97	$110.33	$109.77	$109.96	$85.85	2,872,016
2016-12-06	$109.19	$109.57	$109.15	$109.32	$85.35	2,678,081
2016-12-05	$108.53	$108.97	$108.53	$108.79	$84.94	3,110,872
2016-12-02	$108.20	$108.76	$108.20	$108.33	$84.58	2,809,427
2016-12-01	$108.50	$108.55	$107.98	$108.26	$84.53	7,692,131
2016-11-30	$109.39	$109.54	$109.17	$109.31	$85.00	7,179,461
2016-11-29	$109.43	$109.73	$109.43	$109.58	$85.21	1,733,646
2016-11-28	$109.74	$109.87	$109.56	$109.69	$85.29	1,923,444
2016-11-25	$109.68	$109.68	$109.29	$109.31	$85.00	742,779
2016-11-23	$109.42	$109.51	$109.03	$109.24	$84.94	2,676,513
2016-11-22	$109.83	$110.06	$109.73	$110.06	$85.58	1,205,456
2016-11-21	$109.73	$109.97	$109.50	$109.58	$85.21	2,473,194
2016-11-18	$109.72	$109.92	$109.08	$109.10	$84.83	2,975,592
2016-11-17	$110.15	$110.34	$109.71	$109.72	$85.32	1,671,911
2016-11-16	$109.62	$110.04	$109.62	$109.95	$85.49	1,974,567
2016-11-15	$110.10	$110.15	$109.60	$110.02	$85.55	4,015,333
2016-11-14	$107.91	$108.58	$107.74	$108.16	$84.10	5,219,143
2016-11-11	$109.16	$110.15	$108.60	$108.71	$84.53	4,638,801
2016-11-10	$112.52	$112.52	$109.10	$109.34	$85.02	12,673,674
2016-11-09	$113.76	$113.97	$113.34	$113.53	$88.28	5,961,927
2016-11-08	$115.10	$115.29	$114.97	$115.24	$89.61	2,773,590
2016-11-07	$114.76	$114.95	$114.61	$114.94	$89.37	2,077,179
2016-11-04	$114.23	$114.40	$114.00	$114.02	$88.66	1,945,205
2016-11-03	$114.26	$114.42	$114.14	$114.30	$88.88	1,557,660
2016-11-02	$114.10	$114.19	$113.92	$114.00	$88.64	1,960,911
2016-11-01	$114.50	$114.50	$113.97	$114.12	$88.74	2,315,401
2016-10-31	$114.86	$115.18	$114.68	$114.69	$88.83	1,562,477
2016-10-28	$114.98	$115.13	$114.55	$114.57	$88.73	1,758,707
2016-10-27	$115.61	$115.61	$114.69	$114.85	$88.95	3,326,447
2016-10-26	$116.11	$116.15	$115.74	$115.84	$89.72	947,007
2016-10-25	$116.40	$116.53	$116.33	$116.52	$90.24	2,936,827
2016-10-24	$116.43	$116.59	$116.31	$116.47	$90.21	1,501,280
2016-10-21	$116.13	$116.52	$116.09	$116.48	$90.21	1,019,530
2016-10-20	$116.26	$116.33	$115.98	$116.00	$89.84	1,199,838
2016-10-19	$115.56	$116.04	$115.56	$115.90	$89.76	1,739,851
2016-10-18	$115.47	$115.77	$115.40	$115.75	$89.65	2,285,000
2016-10-17	$115.19	$115.60	$115.19	$115.57	$89.51	2,873,555
2016-10-14	$116.23	$116.23	$115.48	$115.54	$89.49	1,840,460
2016-10-13	$115.69	$116.18	$115.60	$116.12	$89.93	2,624,286
2016-10-12	$115.68	$115.87	$115.38	$115.85	$89.73	1,598,966
2016-10-11	$116.11	$116.11	$115.61	$115.85	$89.73	2,282,509
2016-10-10	$116.15	$116.80	$116.15	$116.78	$90.45	816,792
2016-10-07	$116.15	$116.37	$115.89	$116.35	$90.11	1,368,290
2016-10-06	$116.46	$116.46	$116.07	$116.28	$90.06	1,722,112
2016-10-05	$116.48	$116.69	$116.28	$116.46	$90.20	1,380,383
2016-10-04	$117.19	$117.19	$116.32	$116.43	$90.18	3,174,190
2016-10-03	$116.94	$117.06	$116.70	$116.94	$90.57	2,778,612
2016-09-30	$117.11	$117.44	$117.05	$117.21	$90.39	1,942,921
2016-09-29	$117.47	$117.54	$116.86	$116.86	$90.12	2,133,072
2016-09-28	$117.18	$117.34	$116.95	$117.33	$90.48	2,134,846
2016-09-27	$116.96	$117.27	$116.86	$117.21	$90.39	2,338,501
2016-09-26	$116.95	$117.02	$116.74	$116.88	$90.14	1,771,683
2016-09-23	$117.69	$117.69	$116.99	$117.24	$90.41	2,978,128
2016-09-22	$117.91	$118.05	$117.60	$117.61	$90.70	4,748,497
2016-09-21	$116.35	$117.21	$116.22	$117.15	$90.34	2,238,274
2016-09-20	$116.00	$116.17	$115.78	$115.89	$89.37	3,388,837
2016-09-19	$115.71	$115.84	$115.52	$115.76	$89.27	2,041,623
2016-09-16	$115.83	$115.83	$115.18	$115.35	$88.96	1,646,419
2016-09-15	$115.17	$115.72	$115.17	$115.68	$89.21	2,640,867
2016-09-14	$115.33	$115.67	$115.12	$115.20	$88.84	2,590,763
2016-09-13	$116.18	$116.28	$114.94	$114.98	$88.67	5,101,800
2016-09-12	$115.60	$116.57	$115.60	$116.26	$89.66	2,943,929
2016-09-09	$117.21	$117.26	$116.16	$116.28	$89.67	3,323,521
2016-09-08	$117.88	$118.05	$117.39	$117.43	$90.56	2,150,356
2016-09-07	$118.02	$118.14	$117.65	$117.97	$90.98	2,922,679
2016-09-06	$117.32	$117.64	$117.07	$117.64	$90.72	3,019,244
2016-09-02	$116.96	$116.96	$116.54	$116.92	$90.17	2,233,456
2016-09-01	$116.52	$116.75	$116.33	$116.58	$89.91	4,263,791
2016-08-31	$117.66	$117.66	$117.22	$117.22	$90.02	1,645,954
2016-08-30	$117.73	$117.74	$117.37	$117.65	$90.35	1,880,348
2016-08-29	$117.12	$117.70	$117.12	$117.69	$90.38	1,803,873
2016-08-26	$117.49	$117.84	$117.08	$117.11	$89.93	2,447,719
2016-08-25	$117.40	$117.40	$117.09	$117.26	$90.05	1,066,844
2016-08-24	$117.68	$117.76	$117.25	$117.27	$90.06	1,835,752
2016-08-23	$117.69	$117.83	$117.65	$117.67	$90.36	2,851,488
2016-08-22	$117.44	$117.62	$117.25	$117.57	$90.29	2,127,304
2016-08-19	$117.75	$117.78	$117.38	$117.42	$90.17	1,289,448
2016-08-18	$117.79	$117.99	$117.68	$117.97	$90.59	2,233,650
2016-08-17	$117.55	$117.74	$117.28	$117.69	$90.38	4,524,214
2016-08-16	$117.77	$117.79	$117.32	$117.33	$90.10	3,161,211
2016-08-15	$117.53	$117.66	$117.53	$117.64	$90.34	866,373
2016-08-12	$117.17	$117.52	$117.17	$117.50	$90.23	2,981,235
2016-08-11	$117.00	$117.14	$116.77	$117.00	$89.85	2,082,521
2016-08-10	$117.02	$117.20	$116.94	$117.18	$89.99	1,565,836
2016-08-09	$116.65	$116.88	$116.60	$116.84	$89.73	2,394,560
2016-08-08	$116.07	$116.33	$116.07	$116.30	$89.31	2,728,538
2016-08-05	$116.10	$116.10	$115.60	$115.61	$88.78	1,896,682
2016-08-04	$115.68	$115.98	$115.65	$115.91	$89.01	1,374,971
2016-08-03	$115.00	$115.26	$114.94	$115.14	$88.42	2,821,520
2016-08-02	$115.39	$115.39	$114.97	$114.98	$88.30	2,596,917
2016-08-01	$115.58	$115.67	$115.06	$115.25	$88.51	2,198,089
2016-07-29	$115.90	$116.20	$115.77	$116.19	$88.84	1,852,839
2016-07-28	$116.01	$116.47	$115.72	$115.82	$88.56	1,636,089
2016-07-27	$116.32	$116.46	$115.58	$116.10	$88.77	2,657,758
2016-07-26	$115.78	$115.87	$115.55	$115.58	$88.38	3,716,506
2016-07-25	$116.28	$116.43	$115.89	$115.91	$88.63	1,088,053
2016-07-22	$116.33	$116.74	$116.13	$116.20	$88.85	2,897,333
2016-07-21	$116.30	$116.30	$116.01	$116.19	$88.84	1,963,682
2016-07-20	$116.34	$116.40	$116.07	$116.19	$88.84	2,212,685
2016-07-19	$116.29	$116.40	$116.09	$116.24	$88.88	2,461,666
2016-07-18	$116.32	$116.36	$116.08	$116.21	$88.86	3,840,665
2016-07-15	$116.35	$116.49	$116.24	$116.37	$88.98	6,078,731
2016-07-14	$116.50	$116.86	$116.21	$116.40	$89.00	3,426,425
2016-07-13	$116.51	$116.57	$116.30	$116.35	$88.96	1,701,846
2016-07-12	$116.61	$116.66	$116.29	$116.29	$88.92	1,644,366
2016-07-11	$116.63	$116.93	$116.55	$116.69	$89.22	1,456,636
2016-07-08	$115.67	$116.36	$115.67	$116.36	$88.97	1,447,847
2016-07-07	$115.78	$115.78	$115.35	$115.44	$88.27	1,119,443
2016-07-06	$115.19	$115.51	$115.12	$115.48	$88.30	1,354,707
2016-07-05	$115.39	$115.45	$115.10	$115.32	$88.18	1,809,865
2016-07-01	$115.14	$115.50	$114.61	$115.06	$87.98	1,587,206
2016-06-30	$114.69	$115.19	$114.58	$115.15	$87.64	5,314,759
2016-06-29	$114.38	$114.70	$114.02	$114.62	$87.24	1,368,323
2016-06-28	$113.24	$113.55	$113.08	$113.48	$86.37	1,278,384
2016-06-27	$112.57	$112.96	$111.95	$112.65	$85.74	1,853,882
2016-06-24	$111.51	$112.67	$111.51	$112.31	$85.48	1,312,408
2016-06-23	$113.17	$113.42	$113.17	$113.27	$86.21	583,897
2016-06-22	$112.70	$113.00	$112.70	$113.00	$86.01	1,392,915
2016-06-21	$112.68	$112.71	$112.48	$112.51	$85.63	946,301
2016-06-20	$112.74	$112.74	$112.42	$112.60	$85.70	1,483,708
2016-06-17	$112.14	$112.23	$111.83	$111.84	$85.12	761,217
2016-06-16	$111.89	$112.07	$111.70	$111.95	$85.21	894,931
2016-06-15	$111.66	$112.02	$111.64	$111.93	$85.19	1,151,289
2016-06-14	$111.51	$111.62	$111.35	$111.49	$84.86	1,144,170
2016-06-13	$112.20	$112.35	$112.00	$112.00	$85.25	816,732
2016-06-10	$112.65	$112.66	$112.40	$112.41	$85.56	893,586
2016-06-09	$112.83	$112.84	$112.54	$112.84	$85.89	916,268
2016-06-08	$113.18	$113.18	$112.82	$112.98	$85.99	810,000
2016-06-07	$112.82	$112.90	$112.35	$112.39	$85.54	1,512,711
2016-06-06	$112.06	$112.40	$112.06	$112.21	$85.41	903,844
2016-06-03	$111.79	$112.32	$111.78	$112.00	$85.25	1,301,765
2016-06-02	$111.09	$111.25	$110.89	$111.12	$84.58	4,650,527
2016-06-01	$110.71	$110.95	$110.53	$110.92	$84.42	1,858,562
2016-05-31	$111.01	$111.16	$110.95	$110.98	$84.13	976,925
2016-05-27	$111.23	$111.28	$111.04	$111.04	$84.18	555,855
2016-05-26	$111.21	$111.23	$111.04	$111.10	$84.22	1,003,835
2016-05-25	$111.06	$111.11	$110.92	$111.06	$84.19	972,927
2016-05-24	$110.43	$110.93	$110.43	$110.75	$83.96	1,989,246
2016-05-23	$110.82	$110.82	$110.40	$110.49	$83.76	927,740
2016-05-20	$110.62	$110.84	$110.41	$110.48	$83.75	1,528,367
2016-05-19	$110.33	$110.48	$110.13	$110.37	$83.67	1,662,648
2016-05-18	$111.82	$111.82	$110.70	$110.75	$83.96	1,817,134
2016-05-17	$111.87	$111.92	$111.72	$111.83	$84.78	449,340
2016-05-16	$111.92	$111.98	$111.78	$111.91	$84.84	863,774
2016-05-13	$111.90	$111.90	$111.60	$111.85	$84.79	378,137
2016-05-12	$111.77	$111.92	$111.61	$111.78	$84.74	780,170
2016-05-11	$111.54	$111.61	$111.37	$111.56	$84.57	1,114,851
2016-05-10	$111.21	$111.36	$111.06	$111.30	$84.38	969,769
2016-05-09	$110.76	$111.26	$110.76	$110.81	$84.00	1,198,503
2016-05-06	$110.79	$111.11	$110.63	$111.09	$84.22	1,031,227
2016-05-05	$111.04	$111.04	$110.70	$110.95	$84.11	975,222
2016-05-04	$110.77	$110.88	$110.64	$110.69	$83.91	1,001,301
2016-05-03	$111.21	$111.21	$110.77	$110.95	$84.11	1,387,300
2016-05-02	$111.59	$111.59	$111.18	$111.20	$84.30	1,025,499
2016-04-29	$111.90	$111.98	$111.54	$111.63	$84.32	1,127,991
2016-04-28	$111.69	$111.90	$111.61	$111.74	$84.40	1,635,205
2016-04-27	$111.10	$111.65	$110.99	$111.51	$84.22	1,227,874
2016-04-26	$111.00	$111.03	$110.87	$111.01	$83.85	1,135,612
2016-04-25	$111.16	$111.19	$110.88	$110.91	$83.77	1,438,002
2016-04-22	$111.49	$111.59	$111.36	$111.36	$84.11	930,169
2016-04-21	$112.01	$112.47	$111.52	$111.53	$84.24	1,460,866
2016-04-20	$111.93	$112.18	$111.67	$111.93	$84.54	1,627,985
2016-04-19	$111.75	$111.84	$111.49	$111.84	$84.47	2,069,163
2016-04-18	$111.01	$111.41	$111.00	$111.41	$84.15	891,272
2016-04-15	$111.40	$111.42	$111.24	$111.35	$84.10	734,880
2016-04-14	$111.38	$111.47	$111.21	$111.29	$84.06	751,983
2016-04-13	$111.03	$111.23	$111.03	$111.15	$83.95	1,859,705
2016-04-12	$110.64	$110.84	$110.59	$110.69	$83.61	1,618,053
2016-04-11	$110.56	$110.71	$110.24	$110.54	$83.49	1,607,979
2016-04-08	$110.00	$110.15	$109.93	$110.05	$83.12	1,010,994
2016-04-07	$110.13	$110.13	$109.53	$109.70	$82.86	1,535,569
2016-04-06	$109.85	$110.15	$109.80	$110.15	$83.20	1,525,085
2016-04-05	$110.02	$110.02	$109.72	$109.89	$83.00	1,325,332
2016-04-04	$110.09	$110.37	$110.09	$110.18	$83.22	1,170,183
2016-04-01	$109.91	$110.48	$109.70	$110.21	$83.24	1,421,866
2016-03-31	$110.30	$110.64	$110.26	$110.35	$83.03	2,063,533
2016-03-30	$110.04	$110.30	$110.04	$110.14	$82.87	1,205,184
2016-03-29	$109.40	$110.04	$109.28	$110.03	$82.79	1,629,619
2016-03-28	$109.04	$109.55	$108.81	$109.46	$82.36	1,211,979
2016-03-24	$109.33	$109.49	$108.86	$109.25	$82.20	1,100,814
2016-03-23	$110.00	$110.09	$109.49	$109.51	$82.39	1,193,145
2016-03-22	$110.26	$110.48	$110.15	$110.20	$82.91	1,738,446
2016-03-21	$110.25	$110.58	$110.25	$110.41	$83.07	1,932,725
2016-03-18	$110.36	$110.41	$109.91	$110.00	$82.76	1,442,802
2016-03-17	$109.59	$110.11	$109.51	$109.91	$82.69	1,627,405
2016-03-16	$107.90	$109.20	$107.90	$109.06	$82.06	1,478,914
2016-03-15	$108.32	$108.57	$107.98	$107.99	$81.25	1,061,990
2016-03-14	$108.68	$108.90	$108.60	$108.60	$81.71	1,188,717
2016-03-11	$108.45	$108.90	$108.45	$108.84	$81.89	1,250,056
2016-03-10	$108.44	$108.73	$108.11	$108.17	$81.39	1,198,224
2016-03-09	$108.00	$108.25	$107.86	$108.23	$81.43	989,614
2016-03-08	$108.31	$108.48	$107.81	$107.97	$81.24	1,896,901
2016-03-07	$108.29	$108.42	$108.10	$108.40	$81.56	1,405,384
2016-03-04	$107.99	$108.25	$107.99	$108.19	$81.40	1,642,751
2016-03-03	$107.80	$107.97	$107.64	$107.93	$81.21	1,836,687
2016-03-02	$107.63	$107.86	$107.43	$107.80	$81.11	2,353,700
2016-03-01	$107.45	$108.16	$107.33	$108.06	$81.30	7,117,095
2016-02-29	$107.40	$107.56	$107.11	$107.25	$80.37	1,410,143
2016-02-26	$107.27	$107.46	$107.01	$107.09	$80.25	1,341,989
2016-02-25	$106.54	$106.99	$106.52	$106.91	$80.11	1,161,087
2016-02-24	$106.00	$106.57	$106.00	$106.54	$79.83	847,628
2016-02-23	$106.52	$106.68	$106.25	$106.52	$79.82	645,637
2016-02-22	$106.53	$106.60	$106.42	$106.54	$79.83	656,991
2016-02-19	$106.18	$106.18	$105.75	$106.02	$79.45	570,092
2016-02-18	$106.00	$106.31	$105.93	$106.11	$79.51	1,249,463
2016-02-17	$105.49	$105.91	$105.37	$105.79	$79.27	1,727,444
2016-02-16	$105.23	$105.23	$104.74	$105.05	$78.72	2,043,998
2016-02-12	$104.41	$104.83	$104.28	$104.71	$78.46	991,596
2016-02-11	$104.02	$104.36	$103.95	$104.30	$78.16	881,955
2016-02-10	$104.53	$104.77	$104.40	$104.42	$78.25	744,956
2016-02-09	$104.25	$104.59	$104.25	$104.32	$78.17	783,776
2016-02-08	$104.82	$104.82	$104.48	$104.66	$78.43	1,115,779
2016-02-05	$105.12	$105.27	$105.10	$105.13	$78.78	802,144
2016-02-04	$105.24	$105.29	$104.95	$105.24	$78.86	1,302,601
2016-02-03	$104.69	$105.13	$104.44	$105.11	$78.76	1,051,314
2016-02-02	$104.61	$104.67	$104.40	$104.65	$78.42	1,023,503
2016-02-01	$105.20	$105.29	$104.70	$104.88	$78.59	2,583,067
2016-01-29	$106.11	$106.11	$105.61	$105.82	$78.98	1,099,081
2016-01-28	$105.80	$105.90	$105.38	$105.45	$78.70	557,440
2016-01-27	$104.71	$105.30	$104.71	$104.90	$78.29	773,403
2016-01-26	$104.11	$104.55	$103.83	$104.40	$77.92	1,405,239
2016-01-25	$104.66	$104.74	$104.07	$104.07	$77.67	839,210
2016-01-22	$104.45	$104.79	$104.17	$104.55	$78.03	1,324,991
2016-01-21	$103.32	$103.69	$103.26	$103.58	$77.31	802,954
2016-01-20	$103.12	$103.36	$102.90	$103.11	$76.96	2,162,483
2016-01-19	$103.91	$103.99	$103.55	$103.74	$77.43	1,688,528
2016-01-15	$103.60	$104.24	$103.12	$103.36	$77.14	1,434,135
2016-01-14	$103.80	$104.50	$103.80	$104.39	$77.91	720,952
2016-01-13	$104.91	$104.97	$104.25	$104.27	$77.82	1,520,196
2016-01-12	$105.13	$105.25	$104.61	$104.68	$78.13	1,318,074
2016-01-11	$105.45	$105.45	$105.07	$105.17	$78.49	787,783
2016-01-08	$105.55	$105.81	$105.31	$105.35	$78.63	2,015,669
2016-01-07	$105.15	$105.62	$105.15	$105.44	$78.70	1,173,911
2016-01-06	$105.80	$106.03	$105.74	$105.94	$79.07	913,930
2016-01-05	$105.75	$106.36	$105.72	$105.95	$79.08	1,170,535
2016-01-04	$105.49	$105.82	$105.45	$105.67	$78.87	1,249,680
2015-12-31	$105.99	$106.04	$105.71	$105.78	$78.95	799,630
2015-12-30	$105.46	$106.00	$105.46	$105.98	$79.10	1,078,063
2015-12-29	$105.77	$105.91	$105.67	$105.76	$78.93	438,795
2015-12-28	$106.00	$106.00	$105.64	$105.66	$78.86	534,085
2015-12-24	$105.93	$106.38	$105.90	$105.96	$79.08	955,790
2015-12-23	$105.99	$106.47	$105.94	$106.46	$79.05	1,356,977
2015-12-22	$105.85	$106.18	$105.74	$105.98	$78.69	1,260,257
2015-12-21	$106.17	$106.21	$105.73	$105.80	$78.56	979,821
2015-12-18	$106.26	$106.36	$105.99	$105.99	$78.70	1,017,571
2015-12-17	$106.38	$106.61	$106.20	$106.23	$78.88	943,907
2015-12-16	$106.09	$106.43	$105.64	$106.14	$78.81	1,379,820
2015-12-15	$105.87	$106.17	$105.78	$106.06	$78.75	1,093,757
2015-12-14	$105.14	$105.94	$105.14	$105.71	$78.49	1,272,902
2015-12-11	$106.51	$106.54	$105.20	$105.29	$78.18	1,817,456
2015-12-10	$107.02	$107.14	$106.92	$106.93	$79.40	902,170
2015-12-09	$107.18	$107.36	$107.05	$107.09	$79.52	1,022,086
2015-12-08	$107.02	$107.08	$106.90	$106.91	$79.38	1,314,381
2015-12-07	$107.03	$107.42	$107.02	$107.08	$79.51	637,156
2015-12-04	$106.91	$107.39	$106.90	$107.34	$79.70	1,114,261
2015-12-03	$107.93	$107.93	$107.16	$107.18	$79.58	1,245,001
2015-12-02	$108.15	$108.27	$107.81	$107.93	$80.14	793,883
2015-12-01	$108.21	$108.34	$108.08	$108.28	$80.40	2,350,135
2015-11-30	$108.62	$108.75	$108.36	$108.39	$80.17	1,260,646
2015-11-27	$108.65	$108.74	$108.55	$108.68	$80.38	378,251
2015-11-25	$108.83	$109.00	$108.56	$108.67	$80.37	432,914
2015-11-24	$108.87	$108.87	$108.57	$108.77	$80.45	801,277
2015-11-23	$108.90	$109.02	$108.79	$108.88	$80.53	647,390
2015-11-20	$108.85	$109.10	$108.80	$108.99	$80.61	1,427,786
2015-11-19	$108.67	$108.73	$108.55	$108.65	$80.36	943,144
2015-11-18	$108.62	$108.62	$108.36	$108.45	$80.21	539,569
2015-11-17	$108.12	$108.24	$107.96	$108.19	$80.02	893,658
2015-11-16	$107.64	$107.94	$107.53	$107.94	$79.83	1,843,191
2015-11-13	$107.91	$107.97	$107.70	$107.88	$79.79	718,921
2015-11-12	$107.92	$108.15	$107.89	$108.04	$79.91	834,704
2015-11-11	$107.52	$107.91	$107.52	$107.84	$79.76	357,633
2015-11-10	$107.56	$107.86	$107.45	$107.81	$79.74	461,453
2015-11-09	$107.63	$108.00	$107.52	$107.67	$79.63	640,693
2015-11-06	$108.22	$108.26	$107.83	$108.19	$80.02	1,091,186
2015-11-05	$108.85	$109.01	$108.60	$108.85	$80.51	840,868
2015-11-04	$109.01	$109.30	$108.68	$108.72	$80.41	693,870
2015-11-03	$108.48	$108.83	$108.37	$108.74	$80.43	1,028,762
2015-11-02	$108.04	$108.52	$107.98	$108.14	$79.98	3,335,551
2015-10-30	$108.73	$108.82	$108.41	$108.50	$79.92	892,308
2015-10-29	$108.74	$108.88	$108.64	$108.72	$80.09	654,368
2015-10-28	$109.02	$109.24	$108.49	$108.56	$79.97	566,254
2015-10-27	$109.07	$109.23	$108.86	$109.01	$80.30	1,288,796
2015-10-26	$109.15	$109.45	$109.11	$109.31	$80.52	434,616
2015-10-23	$109.33	$109.42	$109.13	$109.25	$80.48	687,837
2015-10-22	$108.62	$109.09	$108.49	$109.03	$80.31	663,915
2015-10-21	$108.51	$108.71	$108.45	$108.57	$79.97	604,037
2015-10-20	$109.11	$109.25	$108.77	$108.95	$80.25	1,121,294
2015-10-19	$109.21	$109.56	$109.21	$109.55	$80.70	723,096
2015-10-16	$109.38	$109.68	$109.12	$109.54	$80.69	1,156,347
2015-10-15	$108.81	$108.96	$108.66	$108.95	$80.25	713,745
2015-10-14	$108.23	$108.42	$108.03	$108.41	$79.86	701,716
2015-10-13	$108.42	$108.42	$107.92	$107.92	$79.50	775,222
2015-10-12	$108.36	$108.72	$108.36	$108.68	$80.06	277,906
2015-10-09	$108.28	$108.56	$108.23	$108.54	$79.95	463,410
2015-10-08	$107.79	$108.11	$107.61	$108.09	$79.62	666,948
2015-10-07	$108.13	$108.32	$107.82	$108.04	$79.58	709,213
2015-10-06	$107.39	$107.75	$107.35	$107.70	$79.33	726,363
2015-10-05	$107.16	$107.54	$107.01	$107.36	$79.08	622,988
2015-10-02	$106.26	$106.83	$106.04	$106.83	$78.69	1,013,281
2015-10-01	$106.15	$106.39	$105.59	$105.63	$77.81	3,095,365
2015-09-30	$106.13	$106.40	$106.07	$106.40	$78.03	985,138
2015-09-29	$105.56	$105.71	$105.36	$105.64	$77.47	690,632
2015-09-28	$106.37	$106.50	$105.70	$105.88	$77.65	516,321
2015-09-25	$107.32	$107.32	$106.67	$106.80	$78.32	411,835
2015-09-24	$106.75	$107.14	$106.60	$107.05	$78.51	1,100,597
2015-09-23	$107.71	$107.76	$107.29	$107.41	$78.77	748,628
2015-09-22	$108.11	$108.87	$107.62	$107.63	$78.93	570,990
2015-09-21	$109.07	$109.13	$108.49	$108.50	$79.57	790,293
2015-09-18	$108.96	$109.24	$108.91	$109.11	$80.02	1,064,869
2015-09-17	$108.20	$108.97	$108.17	$108.83	$79.81	685,580
2015-09-16	$108.03	$108.28	$107.70	$108.20	$79.35	1,286,687
2015-09-15	$107.80	$108.00	$107.74	$107.76	$79.03	576,221
2015-09-14	$107.71	$107.89	$107.71	$107.89	$79.12	235,776
2015-09-11	$107.80	$107.87	$107.69	$107.82	$79.07	520,820
2015-09-10	$107.88	$107.98	$107.75	$107.80	$79.06	602,673
2015-09-09	$107.92	$108.00	$107.67	$107.96	$79.17	972,561
2015-09-08	$107.60	$107.80	$107.60	$107.60	$78.91	582,753
2015-09-04	$107.67	$107.87	$107.01	$107.64	$78.94	698,623
2015-09-03	$107.25	$107.86	$107.23	$107.72	$79.00	792,940
2015-09-02	$107.32	$107.45	$107.09	$107.16	$78.59	780,140
2015-09-01	$107.48	$107.78	$107.35	$107.63	$78.93	3,986,589
2015-08-31	$108.37	$108.46	$107.90	$108.01	$78.87	523,277
2015-08-28	$107.79	$108.22	$107.79	$107.95	$78.83	799,416
2015-08-27	$107.39	$107.97	$107.39	$107.88	$78.78	1,855,976
2015-08-26	$106.31	$106.61	$106.26	$106.34	$77.65	1,745,766
2015-08-25	$106.96	$106.96	$106.30	$106.36	$77.67	1,415,116
2015-08-24	$105.60	$106.24	$105.03	$105.54	$77.07	1,862,290
2015-08-21	$107.25	$107.53	$107.06	$107.09	$78.20	1,507,038
2015-08-20	$107.35	$107.68	$107.35	$107.55	$78.54	1,412,808
2015-08-19	$108.13	$108.24	$107.85	$107.94	$78.82	1,407,000
2015-08-18	$108.44	$108.51	$108.20	$108.23	$79.03	544,666
2015-08-17	$108.28	$108.63	$108.28	$108.62	$79.32	576,642
2015-08-14	$108.48	$108.55	$108.38	$108.55	$79.27	1,095,987
2015-08-13	$108.55	$108.70	$108.47	$108.49	$79.22	766,152
2015-08-12	$108.42	$108.64	$108.34	$108.58	$79.29	905,074
2015-08-11	$108.75	$108.75	$108.31	$108.52	$79.24	859,426
2015-08-10	$108.45	$108.56	$108.34	$108.49	$79.22	618,555
2015-08-07	$108.41	$108.55	$108.30	$108.47	$79.21	892,901
2015-08-06	$108.73	$108.86	$108.31	$108.42	$79.17	1,426,879
2015-08-05	$108.92	$108.94	$108.76	$108.81	$79.46	810,156
2015-08-04	$109.06	$109.25	$108.78	$108.92	$79.54	1,428,268
2015-08-03	$109.25	$109.30	$108.68	$108.76	$79.42	3,302,822
2015-07-31	$109.76	$109.85	$109.51	$109.66	$79.77	419,511
2015-07-30	$109.18	$109.72	$108.95	$109.65	$79.76	995,337
2015-07-29	$109.00	$109.31	$108.98	$109.30	$79.51	823,411
2015-07-28	$108.61	$108.79	$108.50	$108.74	$79.10	750,836
2015-07-27	$108.59	$108.78	$108.51	$108.55	$78.96	760,826
2015-07-24	$109.32	$109.44	$108.90	$108.98	$79.28	641,232
2015-07-23	$109.62	$109.65	$109.30	$109.38	$79.57	480,951
2015-07-22	$109.47	$109.85	$109.47	$109.67	$79.78	508,757
2015-07-21	$109.57	$109.71	$109.48	$109.60	$79.73	744,966
2015-07-20	$109.65	$109.79	$109.50	$109.53	$79.68	452,678
2015-07-17	$109.74	$109.88	$109.54	$109.68	$79.78	551,092
2015-07-16	$109.46	$109.69	$109.37	$109.64	$79.76	676,266
2015-07-15	$109.31	$109.42	$109.27	$109.35	$79.54	934,407
2015-07-14	$109.57	$109.78	$109.30	$109.35	$79.54	1,121,399
2015-07-13	$109.78	$109.88	$109.61	$109.71	$79.81	462,515
2015-07-10	$109.91	$109.97	$109.75	$109.88	$79.93	584,258
2015-07-09	$109.34	$109.74	$109.34	$109.47	$79.63	647,600
2015-07-08	$109.55	$109.59	$109.22	$109.22	$79.45	940,552
2015-07-07	$109.44	$109.83	$109.33	$109.43	$79.60	863,419
2015-07-06	$109.85	$109.88	$109.49	$109.51	$79.66	915,457
2015-07-02	$109.75	$110.02	$109.74	$109.97	$80.00	1,021,612
2015-07-01	$109.81	$110.05	$109.59	$109.90	$79.94	7,283,236
2015-06-30	$109.65	$110.04	$109.65	$109.92	$79.65	788,253
2015-06-29	$109.67	$109.79	$109.36	$109.64	$79.45	595,652
2015-06-26	$110.17	$110.28	$109.86	$109.93	$79.66	723,651
2015-06-25	$110.50	$110.60	$110.17	$110.28	$79.91	515,823
2015-06-24	$110.59	$110.61	$110.38	$110.43	$80.02	536,131
2015-06-23	$110.51	$110.57	$110.33	$110.33	$79.95	626,760
2015-06-22	$110.52	$110.53	$110.28	$110.37	$79.98	521,522
2015-06-19	$110.08	$110.35	$109.97	$110.21	$79.86	804,890
2015-06-18	$109.70	$109.95	$109.44	$109.93	$79.66	580,785
2015-06-17	$108.83	$109.38	$108.83	$109.37	$79.25	501,430
2015-06-16	$108.72	$108.92	$108.71	$108.89	$78.91	1,126,571
2015-06-15	$109.44	$109.44	$108.87	$108.91	$78.92	809,033
2015-06-12	$109.42	$109.54	$109.35	$109.45	$79.31	610,297
2015-06-11	$109.78	$109.78	$108.98	$109.30	$79.20	679,823
2015-06-10	$109.15	$109.34	$109.01	$109.01	$78.99	528,964

BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Exchange: NASDAQ

$94.76 ($0.63) 0.67%

BTC iShares J.P. Morgan USD Emerging Markets Bond ETF - Daily Information

Invest in BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)

Get your 2 free stocks today!

Investing built for a better future.

Historical Stock Data for BTC iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)