Goldman Sachs Group Inc (GS) Stock Profile

Data as of Jan. 25, 2022

$380.94 ($-9.86) -2.52%

Goldman Sachs Group Inc - Daily Information

Click for more stock information on Goldman Sachs Group Inc.

Daily Information	Data
Date	Jan. 25, 2022
Open	$382.13
Previous Close	$380.94
High	$384.39
Low	$375.00
Adjusted Open	$382.13
Previous Adjusted Close	$380.94
Adjusted High	$384.39
Adjusted Low	$375.00

Invest in Goldman Sachs Group Inc (GS)

Investing built for a better future.

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

Get up to $250 in Bitcoin for funding an account.

Key People Goldman Sachs Group Inc

Employee	Position
David Michael Solomon	Chairman & Chief Executive Officer
John Edward Waldron	President & Chief Operating Officer
Stephen M. Scherr	Chief Financial Officer & Executive Vice President
Marco Argenti	Co-Chief Information Officer
George C. Lee	Co-Chief Information Officer
Laurence Stein	Chief Administrative Officer
Marc Nachmann	Head-Securities Division
Thomas Knott	Head-Permanent Capital Strategies
Elizabeth G. Martin	Global Co-Head-GS Electronic Trading
Jo Natauri	Managing Director-Merchant Banking Division
John F. W. Rogers	Executive Vice President
Richard J. Gnodde	Vice Chairman
Brian J. Lee	Chief Risk Officer
Jessica Rodgers Uhl	Director
David Alan Viniar	Non-Independent Director
Elizabeth M. Hammack	Global Treasurer
Julian Charles Salisbury	Global Head-Merchant Banking Division
Fiona Carter	Chief Marketing Officer
Sheara J. Fredman	Chief Accounting Officer & Controller
Bentley de Beyer	Global Head-Human Capital Management
Ida Hoghooghi	Secretary
Kathryn H. Ruemmler	Chief Legal Officer, EVP & General Counsel
Kimberley D. Harris	Independent Director
Lakshmi Niwas Mittal	Independent Director
M. Michele Burns	Independent Director
Adebayo Olusegu Ogunlesi	Lead Independent Director
Peter Oppenheimer	Independent Director
Mark O. Winkelman	Independent Director
Mark A. Flaherty	Independent Director
Ellen Jamison Kullman	Independent Director
Drew Gilpin Faust	Independent Director
Jan E. Tighe	Independent Director
Denis P. Coleman	Deputy Chief Financial Officer

Company Profile Goldman Sachs Group Inc

Exchange: NYSE

IPO Date: May 3, 1999

Employees: 40,800

Sector: Financial Services

Industry: Capital Markets

Website: Goldman Sachs Group Inc Website

Address: 200 West Street, New York, NY, United States, 10282

Historical Stock Data for Goldman Sachs Group Inc (GS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-01-14	$382.13	$384.39	$375.00	$380.94	$380.94	4,685,335
2022-01-13	$394.05	$396.87	$389.75	$390.80	$390.80	2,497,816
2022-01-12	$403.24	$404.12	$388.56	$390.31	$390.31	4,157,980
2022-01-11	$400.25	$403.34	$396.31	$403.05	$403.05	1,737,878
2022-01-10	$401.32	$404.37	$394.22	$399.17	$399.17	3,009,436
2022-01-07	$397.67	$400.55	$394.53	$397.51	$397.51	2,360,655
2022-01-06	$401.00	$401.20	$386.43	$396.93	$396.93	2,960,923
2022-01-05	$409.80	$412.66	$397.89	$398.63	$398.63	3,469,627
2022-01-04	$402.23	$410.28	$401.18	$407.48	$407.48	3,916,412
2022-01-03	$389.00	$399.30	$387.34	$395.33	$395.33	3,338,527
2021-12-31	$385.00	$387.00	$380.84	$382.55	$382.55	1,589,703
2021-12-30	$387.75	$389.78	$385.20	$385.52	$385.52	1,160,146
2021-12-29	$387.97	$389.46	$384.42	$386.20	$386.20	1,327,800
2021-12-28	$388.93	$391.33	$386.24	$387.61	$387.61	1,528,340
2021-12-27	$386.99	$389.11	$385.00	$388.04	$388.04	1,430,760
2021-12-23	$383.79	$387.61	$383.57	$385.04	$385.04	1,624,168
2021-12-22	$380.42	$384.01	$379.27	$382.33	$382.33	1,487,922
2021-12-21	$376.43	$382.09	$374.76	$380.32	$380.32	2,942,812
2021-12-20	$375.52	$375.63	$366.65	$371.61	$371.61	3,735,570
2021-12-17	$389.21	$393.67	$380.63	$381.80	$381.80	7,067,987
2021-12-16	$395.13	$399.84	$391.80	$397.37	$397.37	3,578,189
2021-12-15	$389.50	$391.40	$380.60	$389.91	$389.91	2,802,320
2021-12-14	$383.56	$392.50	$383.26	$388.82	$388.82	2,788,459
2021-12-13	$391.19	$391.19	$382.66	$384.64	$384.64	2,313,256
2021-12-10	$398.00	$398.86	$388.66	$391.06	$391.06	1,893,761
2021-12-09	$395.70	$400.19	$393.00	$396.49	$396.49	2,111,459
2021-12-08	$401.23	$401.71	$395.14	$397.32	$397.32	1,635,227
2021-12-07	$393.58	$401.75	$393.06	$400.11	$400.11	2,440,999
2021-12-06	$388.67	$393.60	$383.49	$389.30	$389.30	1,990,217
2021-12-03	$389.88	$389.88	$379.03	$382.73	$382.73	2,807,501
2021-12-02	$378.00	$389.09	$376.03	$387.54	$387.54	3,343,716
2021-12-01	$383.82	$390.16	$376.21	$376.48	$376.48	2,477,444
2021-11-30	$383.53	$386.83	$377.26	$380.99	$378.98	4,570,434
2021-11-29	$394.00	$396.37	$382.45	$386.54	$384.50	2,883,431
2021-11-26	$384.48	$391.71	$382.72	$389.39	$387.33	2,687,915
2021-11-24	$405.00	$407.48	$398.30	$399.19	$397.08	2,186,259
2021-11-23	$400.25	$406.96	$397.51	$406.34	$404.19	2,405,701
2021-11-22	$393.16	$402.49	$390.18	$396.16	$394.07	3,059,658
2021-11-19	$382.38	$390.24	$381.04	$387.39	$385.34	2,611,891
2021-11-18	$392.30	$393.92	$385.68	$391.37	$389.30	1,848,941
2021-11-17	$401.85	$402.65	$391.47	$391.55	$389.48	2,926,990
2021-11-16	$403.91	$405.84	$399.00	$403.09	$400.96	1,310,951
2021-11-15	$406.00	$407.34	$403.91	$404.81	$402.67	1,436,452
2021-11-12	$403.00	$405.10	$399.20	$404.91	$402.77	1,345,091
2021-11-11	$400.14	$403.76	$398.51	$402.34	$400.21	1,252,402
2021-11-10	$402.33	$405.55	$397.25	$399.12	$397.01	2,243,941
2021-11-09	$406.11	$407.58	$400.06	$405.35	$403.21	2,093,873
2021-11-08	$409.89	$413.65	$407.96	$408.34	$406.18	1,728,354
2021-11-05	$411.40	$414.45	$406.10	$407.08	$404.93	2,105,586
2021-11-04	$414.65	$415.99	$403.03	$408.07	$405.91	3,802,336
2021-11-03	$423.12	$424.00	$412.56	$417.90	$415.69	3,542,395
2021-11-02	$415.10	$426.16	$412.79	$423.85	$421.61	2,885,810
2021-11-01	$417.07	$418.73	$413.25	$416.70	$414.50	1,731,493
2021-10-29	$414.02	$415.96	$411.18	$413.35	$411.17	2,061,716
2021-10-28	$412.00	$414.92	$409.06	$414.82	$412.63	1,444,653
2021-10-27	$416.55	$418.06	$410.55	$410.99	$408.82	2,067,219
2021-10-26	$416.37	$419.81	$413.76	$417.61	$415.40	1,843,341
2021-10-25	$416.21	$419.49	$413.27	$414.75	$412.56	1,824,667
2021-10-22	$409.99	$415.36	$409.10	$414.32	$412.13	2,411,032
2021-10-21	$406.80	$412.66	$404.62	$407.59	$405.44	2,162,127
2021-10-20	$411.00	$414.33	$406.20	$407.89	$405.73	2,453,437
2021-10-19	$415.18	$415.85	$409.69	$412.16	$409.98	2,568,325
2021-10-18	$408.01	$415.94	$407.60	$413.69	$411.50	3,832,324
2021-10-15	$402.31	$407.27	$396.34	$406.07	$403.92	6,451,387
2021-10-14	$392.00	$393.66	$382.20	$391.20	$389.13	3,380,905
2021-10-13	$388.00	$388.38	$378.63	$386.31	$384.27	2,392,607
2021-10-12	$386.22	$388.59	$381.02	$386.53	$384.49	2,088,229
2021-10-11	$392.90	$396.95	$385.02	$385.24	$383.20	1,787,360
2021-10-08	$390.83	$394.31	$388.18	$392.81	$390.73	1,446,728
2021-10-07	$392.91	$397.85	$389.76	$390.62	$388.56	2,348,003
2021-10-06	$382.38	$389.55	$378.66	$388.05	$386.00	2,111,769
2021-10-05	$378.10	$388.22	$375.50	$385.81	$383.77	2,508,430
2021-10-04	$380.21	$386.87	$372.82	$374.15	$372.17	2,895,551
2021-10-01	$379.44	$382.72	$375.85	$380.00	$377.99	2,382,303
2021-09-30	$388.00	$388.02	$376.62	$378.03	$376.03	2,668,590
2021-09-29	$390.68	$392.39	$384.30	$384.89	$382.86	1,955,033
2021-09-28	$400.45	$404.21	$388.39	$389.50	$387.44	2,608,961
2021-09-27	$396.58	$401.00	$395.18	$399.81	$397.70	2,788,509
2021-09-24	$390.47	$392.49	$388.60	$390.85	$388.78	1,789,664
2021-09-23	$390.39	$393.74	$388.18	$391.86	$389.79	2,517,987
2021-09-22	$380.80	$389.29	$379.71	$385.47	$383.43	2,991,275
2021-09-21	$380.85	$381.50	$374.08	$375.84	$373.85	2,377,286
2021-09-20	$377.82	$380.86	$372.50	$378.13	$376.13	3,834,484
2021-09-17	$396.32	$399.16	$388.83	$391.46	$389.39	3,845,123
2021-09-16	$404.52	$405.98	$394.89	$396.68	$394.58	2,882,949
2021-09-15	$398.00	$403.61	$396.21	$401.95	$399.83	3,199,766
2021-09-14	$410.30	$417.01	$402.78	$403.69	$401.56	3,263,151
2021-09-13	$407.41	$409.37	$403.80	$409.26	$407.10	1,802,781
2021-09-10	$408.00	$409.79	$403.16	$403.48	$401.35	1,955,994
2021-09-09	$404.67	$408.88	$403.51	$404.58	$402.44	2,424,949
2021-09-08	$409.22	$410.98	$404.70	$405.00	$402.86	1,646,164
2021-09-07	$411.00	$414.73	$409.64	$410.32	$408.15	1,558,500
2021-09-03	$414.00	$415.12	$410.60	$411.31	$409.14	1,374,128
2021-09-02	$415.11	$417.58	$412.64	$414.50	$412.31	1,832,271
2021-09-01	$413.16	$416.11	$410.31	$413.66	$411.47	1,680,365
2021-08-31	$412.11	$414.86	$408.76	$413.51	$411.32	1,958,083
2021-08-30	$419.95	$420.76	$412.72	$413.60	$409.43	2,089,407
2021-08-27	$412.78	$419.85	$412.50	$419.69	$415.46	2,174,684
2021-08-26	$415.88	$420.73	$411.16	$412.41	$408.26	2,076,546
2021-08-25	$409.90	$416.68	$408.94	$413.12	$408.96	1,845,260
2021-08-24	$403.59	$409.66	$402.70	$408.56	$404.44	1,958,368
2021-08-23	$401.89	$404.10	$399.00	$401.45	$397.41	1,857,603
2021-08-20	$391.49	$396.45	$391.00	$395.87	$391.88	1,612,127
2021-08-19	$394.60	$397.73	$390.91	$393.57	$389.61	2,241,689
2021-08-18	$402.60	$406.11	$398.59	$398.80	$394.78	2,187,776
2021-08-17	$403.84	$408.35	$400.20	$404.97	$400.89	2,077,398
2021-08-16	$408.99	$408.99	$402.15	$408.35	$404.24	1,591,335
2021-08-13	$416.00	$416.89	$408.18	$410.78	$406.64	1,977,915
2021-08-12	$414.38	$418.62	$410.56	$415.00	$410.82	2,318,873
2021-08-11	$408.80	$414.68	$407.06	$413.89	$409.72	3,000,518
2021-08-10	$400.12	$410.63	$399.50	$407.97	$403.86	3,152,266
2021-08-09	$396.59	$404.60	$393.58	$399.88	$395.85	3,319,120
2021-08-06	$388.88	$398.86	$388.64	$397.89	$393.88	3,655,764
2021-08-05	$380.15	$384.31	$379.95	$384.30	$380.43	1,583,780
2021-08-04	$378.48	$382.65	$375.76	$377.86	$374.05	1,460,508
2021-08-03	$380.25	$381.31	$371.77	$380.36	$376.53	1,494,566
2021-08-02	$376.17	$386.93	$375.75	$378.19	$374.38	2,383,212
2021-07-30	$376.57	$379.95	$373.06	$374.88	$371.10	1,474,985
2021-07-29	$377.03	$379.51	$374.81	$377.55	$373.75	1,290,757
2021-07-28	$375.81	$377.44	$372.34	$374.23	$370.46	1,668,941
2021-07-27	$372.50	$375.14	$369.22	$374.84	$371.06	1,791,771
2021-07-26	$373.18	$376.68	$373.11	$375.90	$372.11	1,559,134
2021-07-23	$374.59	$378.00	$371.38	$374.05	$370.28	1,707,088
2021-07-22	$372.30	$373.69	$368.45	$372.71	$368.96	1,887,130
2021-07-21	$368.04	$374.90	$367.93	$373.50	$369.74	2,398,848
2021-07-20	$352.27	$367.31	$351.54	$364.76	$361.09	2,937,859
2021-07-19	$354.00	$355.19	$349.00	$354.72	$351.15	4,394,635
2021-07-16	$374.93	$374.93	$363.83	$364.80	$361.13	2,583,278
2021-07-15	$371.24	$378.75	$370.57	$373.35	$369.59	2,183,883
2021-07-14	$378.75	$381.77	$371.39	$374.40	$370.63	3,295,722
2021-07-13	$381.06	$385.33	$372.01	$375.98	$372.19	6,466,774
2021-07-12	$370.31	$384.00	$367.33	$380.50	$376.67	4,135,949
2021-07-09	$366.00	$372.15	$364.95	$371.76	$368.02	2,641,825
2021-07-08	$359.69	$362.89	$355.59	$358.94	$355.32	2,940,514
2021-07-07	$367.50	$370.09	$362.18	$367.67	$363.97	2,012,801
2021-07-06	$373.23	$373.63	$365.41	$369.86	$366.13	2,162,885
2021-07-02	$376.31	$376.60	$372.42	$374.16	$370.39	1,599,595
2021-07-01	$380.70	$381.64	$374.15	$374.99	$371.21	2,571,040
2021-06-30	$370.90	$380.11	$370.90	$379.53	$375.71	2,238,381
2021-06-29	$374.86	$378.09	$370.75	$372.62	$368.87	2,365,932
2021-06-28	$367.80	$368.87	$363.86	$368.71	$365.00	1,833,383
2021-06-25	$368.82	$371.15	$364.54	$368.77	$365.06	2,782,436
2021-06-24	$363.00	$370.88	$362.78	$368.75	$365.04	2,716,625
2021-06-23	$358.79	$362.48	$357.66	$361.05	$357.41	1,713,116
2021-06-22	$357.00	$359.88	$352.64	$357.53	$353.93	1,870,813
2021-06-21	$352.89	$357.97	$351.04	$357.54	$353.94	2,717,264
2021-06-18	$356.52	$358.38	$348.13	$348.83	$345.32	6,290,084
2021-06-17	$373.52	$373.52	$356.55	$361.50	$357.86	4,146,348
2021-06-16	$370.99	$374.08	$365.25	$371.00	$367.26	3,248,704
2021-06-15	$373.50	$374.84	$367.16	$371.30	$367.56	2,302,905
2021-06-14	$377.43	$378.75	$370.70	$372.92	$369.16	2,560,497
2021-06-11	$375.70	$378.75	$375.11	$378.05	$374.24	2,117,305
2021-06-10	$389.64	$389.64	$372.35	$373.94	$370.17	3,900,798
2021-06-09	$383.16	$384.27	$378.88	$382.78	$378.92	2,026,166
2021-06-08	$385.79	$386.48	$382.22	$384.70	$380.83	2,452,596
2021-06-07	$393.00	$393.26	$387.55	$388.16	$384.25	2,188,724
2021-06-04	$389.68	$392.05	$386.32	$391.45	$387.51	2,514,077
2021-06-03	$382.25	$391.25	$380.13	$388.72	$384.80	3,003,860
2021-06-02	$383.33	$384.67	$379.37	$383.44	$379.58	2,809,704
2021-06-01	$377.70	$383.36	$376.31	$382.44	$378.59	3,644,004
2021-05-28	$372.00	$373.07	$368.26	$372.02	$368.27	2,170,561
2021-05-27	$371.33	$373.55	$367.30	$371.37	$366.40	3,897,048
2021-05-26	$365.00	$368.79	$361.91	$367.40	$362.48	2,121,254
2021-05-25	$369.91	$373.77	$364.09	$364.51	$359.63	2,630,979
2021-05-24	$367.32	$369.72	$365.51	$368.29	$363.36	1,818,182
2021-05-21	$361.49	$367.14	$360.51	$366.26	$361.36	2,657,548
2021-05-20	$358.98	$361.95	$353.35	$359.78	$354.96	1,919,583
2021-05-19	$360.00	$360.00	$353.93	$358.38	$353.58	3,695,975
2021-05-18	$371.38	$373.08	$364.00	$364.56	$359.68	2,018,638
2021-05-17	$367.78	$370.70	$364.50	$369.25	$364.31	1,826,125
2021-05-14	$362.00	$369.51	$361.70	$368.77	$363.83	2,732,312
2021-05-13	$353.25	$360.89	$353.25	$358.81	$354.01	2,674,804
2021-05-12	$363.07	$368.13	$353.27	$354.40	$349.66	3,309,798
2021-05-11	$363.00	$368.63	$358.62	$359.92	$355.10	3,734,339
2021-05-10	$373.50	$376.98	$368.50	$368.68	$363.74	3,396,306
2021-05-07	$362.30	$371.65	$360.93	$370.89	$365.92	3,378,112
2021-05-06	$359.77	$366.30	$356.50	$365.97	$361.07	3,048,665
2021-05-05	$352.00	$359.14	$348.55	$357.62	$352.83	2,786,800
2021-05-04	$348.90	$351.78	$342.57	$349.84	$345.16	2,831,390
2021-05-03	$350.34	$354.06	$349.26	$350.16	$345.47	1,871,653
2021-04-30	$351.12	$352.82	$347.20	$348.45	$343.79	2,101,069
2021-04-29	$350.55	$353.83	$347.48	$352.97	$348.24	2,584,423
2021-04-28	$348.00	$350.12	$346.09	$348.11	$343.45	2,140,875
2021-04-27	$344.00	$347.55	$343.66	$346.63	$341.99	2,088,604
2021-04-26	$341.94	$345.90	$340.89	$343.52	$338.92	2,171,458
2021-04-23	$331.25	$340.67	$330.72	$339.35	$334.81	2,165,370
2021-04-22	$334.62	$336.97	$330.29	$330.85	$326.42	2,165,200
2021-04-21	$330.00	$335.47	$327.56	$335.27	$330.78	2,733,251
2021-04-20	$339.97	$340.47	$329.35	$331.88	$327.44	3,662,274
2021-04-19	$340.00	$344.43	$336.60	$343.09	$338.50	3,228,160
2021-04-16	$340.29	$343.74	$338.62	$342.31	$337.73	4,231,858
2021-04-15	$338.90	$341.35	$334.54	$338.55	$334.02	4,354,775
2021-04-14	$328.55	$344.47	$326.15	$335.35	$330.86	9,876,753
2021-04-13	$329.51	$330.05	$324.18	$327.68	$323.29	3,575,907
2021-04-12	$332.67	$334.48	$329.94	$331.84	$327.40	2,318,780
2021-04-09	$334.00	$334.90	$328.79	$330.81	$326.38	2,347,149
2021-04-08	$324.29	$331.49	$322.97	$331.14	$326.71	2,402,755
2021-04-07	$327.70	$329.20	$323.35	$326.55	$322.18	2,157,335
2021-04-06	$324.49	$328.54	$324.00	$327.06	$322.68	1,801,975
2021-04-05	$332.85	$332.85	$323.05	$323.54	$319.21	3,234,998
2021-04-01	$324.30	$329.66	$324.16	$327.64	$323.25	2,658,951
2021-03-31	$330.23	$332.65	$325.44	$327.00	$322.62	2,624,540
2021-03-30	$329.41	$335.75	$328.85	$332.01	$327.57	2,717,270
2021-03-29	$320.35	$327.76	$317.72	$325.73	$321.37	4,533,245
2021-03-26	$334.51	$335.45	$322.69	$327.39	$323.01	3,082,556
2021-03-25	$327.35	$331.39	$321.92	$330.55	$326.12	2,804,721
2021-03-24	$333.42	$336.94	$328.44	$328.65	$324.25	3,332,168
2021-03-23	$337.62	$341.89	$331.33	$331.77	$327.33	2,457,544
2021-03-22	$341.06	$342.88	$336.00	$339.33	$334.79	2,094,548
2021-03-19	$346.42	$347.24	$340.63	$344.20	$339.59	3,512,961
2021-03-18	$350.75	$356.85	$346.99	$348.00	$343.34	3,715,240
2021-03-17	$344.62	$347.03	$340.40	$344.95	$340.33	2,710,906
2021-03-16	$345.28	$346.90	$337.75	$341.71	$337.14	2,332,558
2021-03-15	$349.44	$352.42	$342.00	$346.05	$341.42	2,277,831
2021-03-12	$345.22	$350.00	$343.64	$348.81	$344.14	2,436,744
2021-03-11	$338.66	$345.00	$336.46	$342.10	$337.52	2,756,559
2021-03-10	$332.07	$342.40	$331.53	$342.02	$337.44	3,153,109
2021-03-09	$328.62	$336.39	$325.57	$330.59	$326.16	3,324,825
2021-03-08	$331.36	$337.59	$329.10	$334.19	$329.72	2,997,991
2021-03-05	$335.58	$335.58	$316.47	$327.37	$322.99	3,740,398
2021-03-04	$333.13	$339.76	$323.92	$329.29	$324.88	3,647,614
2021-03-03	$333.68	$340.10	$333.25	$334.43	$329.95	3,606,299
2021-03-02	$330.00	$336.19	$329.51	$330.94	$326.51	2,850,325
2021-03-01	$325.00	$331.04	$323.31	$329.92	$325.50	2,959,050
2021-02-26	$325.77	$328.68	$319.04	$319.48	$314.01	3,426,158
2021-02-25	$333.33	$335.81	$326.29	$327.76	$322.15	4,243,779
2021-02-24	$320.17	$330.97	$320.10	$330.64	$324.98	3,934,425
2021-02-23	$317.98	$320.00	$310.58	$319.21	$313.75	2,942,528
2021-02-22	$313.00	$320.56	$312.21	$316.87	$311.45	3,067,592
2021-02-19	$310.23	$316.78	$310.23	$315.62	$310.22	2,749,542
2021-02-18	$309.22	$314.50	$307.58	$309.90	$304.60	2,095,144
2021-02-17	$310.03	$314.98	$308.76	$312.74	$307.39	2,308,032
2021-02-16	$310.00	$312.92	$309.22	$311.96	$306.62	2,792,198
2021-02-12	$301.99	$306.70	$301.77	$306.32	$301.08	1,977,298
2021-02-11	$303.98	$305.01	$299.17	$302.32	$297.15	2,159,868
2021-02-10	$300.00	$305.18	$297.75	$304.28	$299.07	3,090,946
2021-02-09	$299.60	$302.45	$297.70	$300.46	$295.32	2,061,005
2021-02-08	$295.00	$300.89	$294.50	$300.15	$295.01	2,826,173
2021-02-05	$295.00	$297.24	$292.19	$293.50	$288.48	2,938,134
2021-02-04	$290.00	$295.83	$289.53	$293.75	$288.72	2,994,699
2021-02-03	$286.61	$289.81	$285.18	$288.55	$283.61	2,712,770
2021-02-02	$278.32	$288.25	$278.00	$286.97	$282.06	5,129,178
2021-02-01	$272.66	$276.80	$272.00	$274.73	$270.03	2,324,088
2021-01-29	$274.27	$277.40	$270.62	$271.17	$266.53	3,411,974
2021-01-28	$274.61	$279.83	$271.33	$275.02	$270.31	3,778,696
2021-01-27	$276.00	$277.37	$271.32	$273.33	$268.65	3,891,838
2021-01-26	$283.93	$285.77	$280.08	$281.76	$276.94	3,296,846
2021-01-25	$285.53	$286.35	$277.50	$283.04	$278.20	4,575,007
2021-01-22	$286.69	$290.59	$285.50	$289.39	$284.44	2,568,757
2021-01-21	$290.45	$292.74	$288.53	$289.37	$284.42	2,517,753
2021-01-20	$295.82	$297.45	$287.48	$290.47	$285.50	4,792,644
2021-01-19	$305.00	$306.60	$293.80	$294.20	$289.17	6,727,794
2021-01-15	$301.19	$304.86	$296.88	$301.01	$295.86	3,863,723
2021-01-14	$304.05	$309.41	$303.54	$307.87	$302.60	3,192,169
2021-01-13	$300.08	$303.72	$299.10	$302.94	$297.76	2,413,821
2021-01-12	$297.14	$303.98	$296.02	$302.21	$297.04	4,785,415
2021-01-11	$286.80	$295.00	$284.20	$293.83	$288.80	2,650,134
2021-01-08	$292.00	$292.28	$285.06	$290.08	$285.12	2,800,784
2021-01-07	$287.77	$295.89	$286.68	$291.65	$286.66	4,009,730
2021-01-06	$276.29	$288.38	$273.10	$285.55	$280.66	6,383,530
2021-01-05	$263.88	$273.50	$262.57	$270.93	$266.29	4,207,081
2021-01-04	$267.00	$267.58	$260.16	$265.00	$260.47	3,572,043
2020-12-31	$258.80	$263.93	$258.00	$263.71	$259.20	2,043,050
2020-12-30	$258.81	$260.65	$257.83	$259.45	$255.01	1,566,767
2020-12-29	$260.26	$260.86	$256.50	$258.01	$253.60	1,430,868
2020-12-28	$257.81	$262.66	$257.00	$259.59	$255.15	2,764,519
2020-12-24	$257.04	$257.62	$253.75	$256.16	$251.78	968,146
2020-12-23	$251.50	$260.58	$251.30	$256.45	$252.06	3,376,142
2020-12-22	$256.86	$257.70	$249.80	$250.09	$245.81	3,603,652
2020-12-21	$250.29	$260.85	$248.76	$256.98	$252.58	7,408,489
2020-12-18	$245.39	$245.39	$240.56	$242.13	$237.99	4,088,144
2020-12-17	$245.00	$245.93	$243.00	$244.43	$240.25	2,983,609
2020-12-16	$243.56	$243.90	$241.12	$243.77	$239.60	2,400,910
2020-12-15	$239.50	$243.61	$237.19	$242.43	$238.28	2,348,775
2020-12-14	$243.28	$243.50	$237.39	$237.79	$233.72	1,927,781
2020-12-11	$240.81	$241.20	$237.10	$239.99	$235.88	2,077,419
2020-12-10	$240.00	$245.18	$239.51	$244.40	$240.22	2,541,804
2020-12-09	$240.00	$245.36	$239.53	$242.82	$238.67	3,552,254
2020-12-08	$237.01	$239.19	$236.58	$238.84	$234.75	1,371,782
2020-12-07	$238.54	$239.85	$235.45	$238.45	$234.37	1,788,559
2020-12-04	$237.70	$239.75	$236.95	$239.58	$235.48	2,373,011
2020-12-03	$237.29	$238.85	$234.64	$235.47	$231.44	2,142,890
2020-12-02	$232.08	$238.13	$231.58	$237.65	$233.58	2,136,313
2020-12-01	$231.96	$234.87	$231.35	$232.08	$228.11	2,547,939
2020-11-30	$232.05	$235.00	$230.36	$230.58	$225.42	2,705,408
2020-11-27	$237.00	$237.30	$233.79	$235.40	$230.13	1,050,396
2020-11-25	$235.00	$237.45	$232.43	$236.54	$231.25	2,272,937
2020-11-24	$231.10	$238.12	$230.63	$237.50	$232.19	3,900,729
2020-11-23	$226.06	$230.00	$225.73	$228.83	$223.71	3,378,180
2020-11-20	$223.00	$224.81	$222.63	$223.35	$218.35	1,848,687
2020-11-19	$224.30	$224.94	$222.11	$224.57	$219.54	1,505,154
2020-11-18	$225.00	$227.72	$223.51	$224.30	$219.28	2,856,225
2020-11-17	$220.02	$224.85	$218.33	$224.65	$219.62	2,722,921
2020-11-16	$223.53	$224.60	$220.03	$222.38	$217.40	3,004,948
2020-11-13	$215.85	$220.96	$215.41	$219.08	$214.18	2,832,645
2020-11-12	$215.22	$216.86	$212.40	$214.51	$209.71	3,009,267
2020-11-11	$218.64	$219.92	$215.03	$218.05	$213.17	2,680,710
2020-11-10	$215.25	$218.38	$211.18	$217.47	$212.60	4,166,465
2020-11-09	$214.49	$218.00	$209.37	$214.93	$210.12	6,960,521
2020-11-06	$204.34	$204.39	$200.42	$201.26	$196.76	2,475,115
2020-11-05	$199.65	$204.12	$199.06	$202.96	$198.42	2,892,815
2020-11-04	$196.25	$200.82	$194.90	$197.87	$193.44	3,868,514
2020-11-03	$193.94	$199.00	$193.22	$197.93	$193.50	4,545,470
2020-11-02	$192.00	$192.70	$188.23	$190.20	$185.94	2,459,562
2020-10-30	$189.51	$190.40	$185.52	$189.04	$184.81	3,661,181
2020-10-29	$189.80	$192.35	$186.90	$189.94	$185.69	3,581,156
2020-10-28	$191.31	$193.37	$188.94	$189.77	$185.52	4,214,584
2020-10-27	$200.00	$200.59	$195.41	$195.68	$191.30	3,430,420
2020-10-26	$202.49	$202.81	$198.51	$201.14	$196.64	3,249,695
2020-10-23	$206.76	$208.21	$204.02	$205.04	$200.45	2,110,153
2020-10-22	$203.20	$206.37	$202.20	$205.40	$200.80	2,137,823
2020-10-21	$207.39	$207.95	$202.01	$202.91	$198.37	3,083,593
2020-10-20	$206.70	$211.38	$206.47	$208.03	$203.37	3,336,684
2020-10-19	$207.39	$207.91	$204.59	$205.69	$201.09	3,235,296
2020-10-16	$208.32	$210.00	$205.81	$206.21	$201.60	3,246,646
2020-10-15	$209.58	$210.73	$206.90	$208.60	$203.93	4,334,014
2020-10-14	$213.88	$214.45	$210.27	$211.23	$206.50	7,557,023
2020-10-13	$214.01	$214.11	$209.18	$210.81	$206.09	3,317,312
2020-10-12	$207.41	$214.89	$207.41	$214.12	$209.33	3,474,215
2020-10-09	$208.76	$209.81	$206.07	$207.54	$202.90	3,040,923
2020-10-08	$205.15	$208.16	$204.11	$207.98	$203.33	2,330,609
2020-10-07	$203.90	$205.00	$201.17	$203.60	$199.04	2,326,917
2020-10-06	$204.25	$206.09	$199.90	$201.09	$196.59	2,833,119
2020-10-05	$201.93	$202.84	$199.59	$201.80	$197.28	2,551,633
2020-10-02	$195.34	$200.70	$195.29	$199.90	$195.43	2,541,588
2020-10-01	$201.53	$203.13	$197.87	$198.55	$194.11	2,288,651
2020-09-30	$198.68	$203.08	$198.36	$200.97	$196.47	3,075,829
2020-09-29	$198.16	$198.77	$195.43	$196.79	$192.39	2,401,523
2020-09-28	$197.78	$201.87	$197.15	$199.07	$194.62	3,280,138
2020-09-25	$192.96	$195.39	$189.61	$194.95	$190.59	3,105,989
2020-09-24	$188.98	$197.46	$187.05	$195.11	$190.74	5,114,566
2020-09-23	$192.00	$192.92	$185.87	$186.12	$181.96	3,116,142
2020-09-22	$194.00	$196.14	$188.43	$191.62	$187.33	3,355,768
2020-09-21	$189.90	$194.17	$187.47	$194.00	$189.66	4,871,299
2020-09-18	$195.01	$196.65	$192.38	$194.86	$190.50	9,066,647
2020-09-17	$198.21	$199.89	$194.51	$194.83	$190.47	4,274,772
2020-09-16	$198.49	$203.80	$198.07	$200.68	$196.19	3,571,873
2020-09-15	$202.00	$202.59	$197.98	$198.00	$193.57	3,717,632
2020-09-14	$203.30	$203.30	$200.67	$201.34	$196.83	2,756,891
2020-09-11	$200.24	$201.91	$198.95	$200.92	$196.42	2,376,385
2020-09-10	$203.73	$205.35	$199.55	$200.01	$195.53	2,510,274
2020-09-09	$204.19	$204.83	$202.03	$202.22	$197.69	4,681,380
2020-09-08	$209.51	$209.96	$201.27	$202.48	$197.95	4,574,748
2020-09-04	$210.89	$213.35	$205.32	$210.94	$206.22	3,668,891
2020-09-03	$211.75	$215.23	$205.83	$207.56	$202.92	3,533,485
2020-09-02	$205.79	$210.93	$205.37	$210.04	$205.34	3,565,242
2020-09-01	$203.60	$206.71	$203.01	$205.46	$200.86	2,458,801
2020-08-31	$205.50	$206.41	$203.63	$204.87	$200.29	3,046,152
2020-08-28	$211.89	$212.00	$207.09	$207.71	$201.83	3,697,406
2020-08-27	$206.68	$213.00	$206.41	$210.15	$204.20	3,692,411
2020-08-26	$205.89	$207.28	$205.03	$207.22	$201.35	2,563,236
2020-08-25	$209.99	$210.49	$205.17	$206.00	$200.17	2,627,906
2020-08-24	$203.11	$207.43	$201.32	$207.34	$201.47	3,097,432
2020-08-21	$200.11	$203.35	$199.82	$202.43	$196.70	1,781,141
2020-08-20	$200.76	$203.28	$200.34	$201.85	$196.14	1,764,214
2020-08-19	$202.40	$206.10	$201.77	$203.02	$197.27	2,458,524
2020-08-18	$203.45	$203.58	$201.10	$201.31	$195.61	3,067,854
2020-08-17	$207.00	$207.85	$202.53	$203.07	$197.32	3,895,932
2020-08-14	$207.46	$209.48	$206.61	$207.97	$202.08	2,287,572
2020-08-13	$210.41	$212.20	$207.69	$208.39	$202.49	2,219,859
2020-08-12	$214.70	$215.95	$209.27	$212.13	$206.13	2,439,593
2020-08-11	$212.72	$216.95	$210.53	$211.06	$205.09	4,042,742
2020-08-10	$209.59	$210.64	$208.04	$209.38	$203.45	2,432,770
2020-08-07	$203.48	$208.80	$202.45	$208.27	$202.37	3,074,961
2020-08-06	$205.00	$206.29	$203.83	$204.25	$198.47	1,882,367
2020-08-05	$203.17	$204.81	$203.01	$204.52	$198.73	2,323,194
2020-08-04	$199.35	$201.72	$198.48	$201.64	$195.93	1,944,676
2020-08-03	$198.49	$199.88	$196.53	$199.39	$193.75	2,295,652
2020-07-31	$199.84	$199.84	$196.51	$197.96	$192.36	2,401,074
2020-07-30	$199.50	$199.99	$196.30	$199.53	$193.88	3,057,922
2020-07-29	$201.70	$203.89	$199.62	$202.58	$196.85	2,634,961
2020-07-28	$201.91	$203.60	$201.09	$201.62	$195.91	2,139,771
2020-07-27	$200.10	$204.18	$199.59	$203.02	$197.27	2,601,182
2020-07-24	$203.00	$204.93	$201.32	$201.47	$195.77	3,191,549
2020-07-23	$205.10	$206.02	$202.05	$203.02	$197.27	4,088,636
2020-07-22	$210.50	$211.00	$205.35	$206.00	$200.17	4,978,425
2020-07-21	$212.25	$213.81	$210.39	$212.02	$206.02	3,393,501
2020-07-20	$210.73	$213.17	$210.25	$211.71	$205.72	2,263,288
2020-07-17	$214.90	$215.17	$211.25	$211.41	$205.43	3,614,014
2020-07-16	$213.51	$220.46	$213.50	$214.67	$208.59	5,760,908
2020-07-15	$224.37	$225.24	$214.69	$216.90	$210.76	12,482,019
2020-07-14	$211.43	$214.30	$207.01	$214.01	$207.95	5,181,462
2020-07-13	$209.00	$212.98	$207.00	$208.88	$202.97	4,433,246
2020-07-10	$196.87	$206.32	$196.83	$205.56	$199.74	4,411,627
2020-07-09	$202.11	$202.50	$195.00	$196.83	$191.26	3,157,954
2020-07-08	$199.54	$203.25	$199.02	$202.25	$196.53	2,787,428
2020-07-07	$205.50	$205.71	$199.19	$199.36	$193.72	2,851,687
2020-07-06	$201.34	$207.79	$201.13	$207.36	$201.49	3,564,552
2020-07-02	$202.50	$203.00	$197.13	$197.40	$191.81	2,698,844
2020-07-01	$198.88	$199.74	$195.52	$197.57	$191.98	2,620,446
2020-06-30	$193.84	$198.41	$193.62	$197.62	$192.03	3,101,555
2020-06-29	$191.38	$193.90	$188.66	$193.47	$187.99	3,735,957
2020-06-26	$199.00	$200.24	$188.51	$189.19	$183.83	9,518,967
2020-06-25	$197.86	$207.39	$197.61	$207.10	$201.24	3,440,604
2020-06-24	$202.34	$202.61	$197.38	$198.02	$192.41	2,754,467
2020-06-23	$206.50	$207.51	$203.64	$204.78	$198.98	2,450,539
2020-06-22	$200.99	$204.58	$200.00	$203.42	$197.66	1,804,942
2020-06-19	$207.05	$207.42	$200.97	$201.63	$195.92	4,961,111
2020-06-18	$203.99	$207.26	$202.67	$203.84	$198.07	2,048,823
2020-06-17	$210.00	$210.79	$205.44	$206.19	$200.35	1,795,411
2020-06-16	$214.98	$214.98	$203.73	$209.59	$203.66	3,098,751
2020-06-15	$195.73	$206.99	$195.15	$206.31	$200.47	3,466,854
2020-06-12	$200.62	$202.94	$196.21	$201.78	$196.07	3,379,318
2020-06-11	$204.70	$206.90	$194.02	$194.13	$188.64	4,919,060
2020-06-10	$217.39	$219.85	$212.80	$213.52	$207.48	3,083,164
2020-06-09	$215.74	$220.02	$215.16	$218.10	$211.93	2,471,074
2020-06-08	$220.02	$222.26	$218.24	$220.81	$214.56	3,257,325
2020-06-05	$222.00	$222.98	$217.66	$217.92	$211.75	4,736,613
2020-06-04	$208.79	$214.99	$207.96	$214.82	$208.74	3,520,905
2020-06-03	$208.49	$211.93	$206.43	$210.57	$204.61	3,468,156
2020-06-02	$203.77	$206.50	$201.32	$204.14	$198.36	4,127,148
2020-06-01	$197.31	$201.77	$195.12	$199.93	$194.27	2,230,846
2020-05-29	$197.23	$200.92	$194.65	$196.49	$190.93	3,822,562
2020-05-28	$210.84	$211.31	$201.21	$201.22	$194.29	4,883,897
2020-05-27	$203.00	$210.71	$200.01	$209.66	$202.44	8,173,595
2020-05-26	$185.63	$197.10	$185.22	$196.06	$189.31	5,967,436
2020-05-22	$180.03	$180.64	$178.06	$179.93	$173.73	2,174,148
2020-05-21	$180.20	$181.17	$177.68	$180.10	$173.90	2,153,346
2020-05-20	$180.95	$183.83	$180.30	$181.44	$175.19	2,598,114
2020-05-19	$180.56	$182.19	$177.72	$177.83	$171.70	2,209,890
2020-05-18	$177.71	$183.10	$175.24	$181.88	$175.61	4,505,503
2020-05-15	$173.48	$174.09	$170.58	$171.87	$165.95	2,864,898
2020-05-14	$169.04	$174.78	$165.36	$174.45	$168.44	4,174,949
2020-05-13	$175.66	$176.88	$170.76	$171.80	$165.88	3,442,334
2020-05-12	$183.89	$184.30	$176.75	$177.21	$171.11	3,544,241
2020-05-11	$182.54	$184.85	$181.26	$183.16	$176.85	2,212,201
2020-05-08	$185.03	$185.91	$182.74	$185.39	$179.00	2,277,311
2020-05-07	$179.18	$183.38	$179.18	$182.32	$176.04	2,480,030
2020-05-06	$179.68	$181.20	$175.21	$176.92	$170.83	2,407,488
2020-05-05	$179.10	$182.60	$178.14	$178.30	$172.16	3,272,609
2020-05-04	$175.00	$176.31	$171.72	$176.03	$169.97	2,988,195
2020-05-01	$179.00	$179.60	$176.65	$177.10	$171.00	2,648,831
2020-04-30	$186.00	$187.55	$182.90	$183.42	$177.10	2,688,507
2020-04-29	$192.61	$193.72	$189.57	$190.03	$183.48	3,080,599
2020-04-28	$189.16	$190.42	$184.87	$187.01	$180.57	3,343,310
2020-04-27	$179.10	$184.25	$178.72	$183.54	$177.22	2,740,554
2020-04-24	$177.00	$177.95	$173.49	$177.00	$170.90	2,024,380
2020-04-23	$177.00	$179.07	$174.45	$175.05	$169.02	2,012,016
2020-04-22	$177.50	$178.18	$174.47	$175.98	$169.92	2,314,509
2020-04-21	$175.44	$179.20	$173.66	$173.81	$167.82	3,815,683
2020-04-20	$179.70	$186.32	$178.02	$180.40	$174.19	4,672,429
2020-04-17	$183.49	$185.28	$178.29	$183.49	$177.17	5,421,167
2020-04-16	$177.22	$178.44	$172.39	$177.04	$170.94	4,614,677
2020-04-15	$170.63	$181.68	$169.15	$178.52	$172.37	6,036,642
2020-04-14	$182.35	$183.38	$174.54	$178.23	$172.09	4,140,991
2020-04-13	$183.85	$184.97	$179.13	$179.18	$173.01	4,771,678
2020-04-09	$180.58	$187.33	$179.77	$184.26	$177.91	6,445,448
2020-04-08	$168.55	$178.10	$168.55	$176.96	$170.86	5,188,574
2020-04-07	$166.00	$169.14	$162.45	$166.02	$160.30	4,950,238
2020-04-06	$155.47	$158.93	$153.77	$158.23	$152.78	4,684,100
2020-04-03	$149.20	$150.92	$145.23	$146.93	$141.87	2,800,602
2020-04-02	$143.02	$150.45	$141.67	$149.93	$144.77	4,446,304
2020-04-01	$146.10	$149.57	$145.00	$145.29	$140.29	4,687,247
2020-03-31	$158.13	$161.10	$153.72	$154.59	$149.26	3,585,791
2020-03-30	$158.52	$160.43	$153.18	$159.62	$154.12	4,151,729
2020-03-27	$159.08	$163.73	$157.00	$158.34	$152.89	4,186,028
2020-03-26	$156.37	$167.66	$154.31	$165.79	$160.08	6,761,253
2020-03-25	$154.60	$162.21	$145.32	$155.13	$149.79	8,584,741
2020-03-24	$144.32	$153.90	$143.63	$153.60	$148.31	6,626,958
2020-03-23	$136.03	$141.94	$133.26	$134.97	$130.32	5,469,066
2020-03-20	$148.99	$149.19	$138.29	$138.41	$133.64	7,558,567
2020-03-19	$137.38	$152.49	$130.85	$149.49	$144.34	6,543,465
2020-03-18	$150.00	$155.97	$135.41	$140.02	$135.20	9,505,931
2020-03-17	$157.00	$166.74	$150.00	$158.67	$153.20	6,872,406
2020-03-16	$150.23	$169.54	$150.00	$154.66	$149.33	6,869,333
2020-03-13	$162.82	$177.56	$152.35	$177.17	$171.07	6,362,898
2020-03-12	$160.00	$166.75	$150.00	$150.68	$145.49	8,332,434
2020-03-11	$178.48	$180.77	$170.97	$171.89	$165.97	5,313,927
2020-03-10	$181.62	$185.40	$173.29	$184.35	$178.00	6,796,736
2020-03-09	$173.58	$179.25	$170.16	$172.81	$166.86	6,437,441
2020-03-06	$190.68	$196.30	$189.28	$192.85	$186.21	5,071,085
2020-03-05	$201.33	$203.47	$196.95	$198.79	$191.94	4,151,506
2020-03-04	$205.84	$208.92	$202.70	$208.74	$201.55	3,513,959
2020-03-03	$209.00	$211.79	$202.12	$203.43	$196.42	5,676,230
2020-03-02	$201.41	$209.62	$197.63	$209.47	$202.25	5,283,117
2020-02-28	$199.09	$202.25	$194.85	$200.77	$193.85	6,727,056
2020-02-27	$210.49	$213.48	$205.37	$205.69	$197.38	5,845,664
2020-02-26	$218.70	$220.00	$214.76	$215.78	$207.06	4,170,923
2020-02-25	$224.78	$225.87	$215.89	$217.61	$208.81	5,343,121
2020-02-24	$223.23	$226.69	$222.54	$224.54	$215.46	4,138,388
2020-02-21	$230.91	$231.80	$228.37	$230.62	$221.30	3,081,618
2020-02-20	$236.41	$236.90	$231.25	$232.73	$223.32	3,181,512
2020-02-19	$235.00	$237.80	$233.28	$237.33	$227.74	2,205,779
2020-02-18	$236.55	$237.07	$231.20	$233.21	$223.78	2,736,548
2020-02-14	$237.94	$239.01	$236.23	$237.08	$227.50	1,718,182
2020-02-13	$237.85	$238.97	$236.57	$238.35	$228.72	1,461,322
2020-02-12	$238.01	$241.18	$237.72	$238.65	$229.00	2,119,117
2020-02-11	$239.00	$239.55	$236.22	$236.46	$226.90	2,238,769
2020-02-10	$237.40	$237.87	$235.46	$237.36	$227.77	2,590,392
2020-02-07	$239.75	$240.52	$236.55	$238.00	$228.38	3,006,472
2020-02-06	$245.35	$245.77	$241.18	$241.82	$232.05	2,225,596
2020-02-05	$244.99	$245.13	$243.00	$244.30	$234.42	3,126,559
2020-02-04	$242.88	$243.74	$241.55	$241.94	$232.16	3,052,543
2020-02-03	$238.36	$242.39	$238.05	$239.01	$229.35	2,732,981
2020-01-31	$241.99	$242.89	$236.88	$237.75	$228.14	3,482,119
2020-01-30	$237.69	$244.34	$236.73	$244.13	$234.26	3,260,325
2020-01-29	$244.52	$246.50	$239.57	$240.12	$230.41	3,711,269
2020-01-28	$239.49	$243.58	$238.05	$242.58	$232.77	3,122,853
2020-01-27	$236.37	$238.99	$235.01	$238.14	$228.51	2,505,140
2020-01-24	$245.07	$245.71	$240.60	$241.92	$232.14	2,876,889
2020-01-23	$244.50	$247.00	$242.88	$245.58	$235.65	2,806,663
2020-01-22	$246.61	$248.52	$246.34	$247.05	$237.06	2,030,921
2020-01-21	$247.21	$248.85	$245.60	$245.70	$235.77	2,491,852
2020-01-17	$250.23	$250.46	$248.00	$249.46	$239.38	3,096,791
2020-01-16	$247.01	$249.82	$246.23	$249.72	$239.63	3,966,823
2020-01-15	$242.00	$249.50	$239.16	$245.21	$235.30	5,409,431
2020-01-14	$245.32	$248.52	$244.60	$245.66	$235.73	4,300,777
2020-01-13	$244.44	$246.11	$243.00	$245.21	$235.30	3,363,710
2020-01-10	$242.75	$243.39	$241.39	$242.11	$232.32	2,247,786
2020-01-09	$241.34	$243.40	$239.82	$242.60	$232.79	3,980,323
2020-01-08	$235.68	$239.75	$235.48	$237.76	$228.15	3,564,621
2020-01-07	$235.00	$237.77	$234.76	$235.49	$225.97	5,383,234
2020-01-06	$229.93	$234.02	$229.49	$233.95	$224.49	3,326,802
2020-01-03	$231.60	$232.61	$230.30	$231.58	$222.22	2,274,472
2020-01-02	$231.00	$234.64	$230.16	$234.32	$224.85	3,736,328
2019-12-31	$229.71	$229.97	$228.67	$229.93	$220.64	1,447,233
2019-12-30	$231.68	$231.68	$229.50	$229.80	$220.51	1,494,357
2019-12-27	$231.81	$232.21	$230.47	$230.66	$221.34	1,343,866
2019-12-26	$230.26	$232.20	$229.99	$231.21	$221.86	1,704,040
2019-12-24	$228.98	$229.95	$228.37	$229.91	$220.62	467,722
2019-12-23	$229.66	$230.48	$228.41	$229.09	$219.83	1,670,380
2019-12-20	$230.96	$231.29	$228.62	$228.93	$219.68	3,715,485
2019-12-19	$230.95	$231.39	$228.96	$229.94	$220.65	2,418,059
2019-12-18	$231.97	$232.20	$229.94	$230.45	$221.13	2,280,561
2019-12-17	$230.00	$232.07	$228.80	$231.15	$221.81	3,590,022
2019-12-16	$228.50	$230.70	$227.87	$228.04	$218.82	3,218,400
2019-12-13	$226.72	$227.99	$223.70	$225.00	$215.90	1,908,243
2019-12-12	$221.91	$226.78	$220.60	$226.05	$216.91	2,973,425
2019-12-11	$222.25	$222.85	$220.84	$221.19	$212.25	1,628,644
2019-12-10	$221.67	$222.88	$220.55	$221.88	$212.91	1,853,836
2019-12-09	$224.61	$224.65	$221.77	$221.81	$212.84	2,134,563
2019-12-06	$219.95	$225.40	$218.82	$224.61	$215.53	4,229,442
2019-12-05	$217.15	$217.63	$215.42	$217.14	$208.36	1,329,257
2019-12-04	$213.54	$216.99	$212.38	$215.94	$207.21	1,583,647
2019-12-03	$215.43	$215.43	$210.00	$212.24	$203.66	3,279,184
2019-12-02	$220.97	$221.80	$217.08	$217.64	$208.84	2,118,493
2019-11-29	$220.88	$222.00	$220.41	$221.35	$212.40	770,438
2019-11-27	$223.45	$224.28	$221.86	$222.95	$212.74	1,614,478
2019-11-26	$222.68	$222.76	$221.11	$222.45	$212.26	1,926,271
2019-11-25	$220.89	$223.95	$220.89	$222.75	$212.55	2,181,811
2019-11-22	$218.00	$220.71	$218.00	$220.28	$210.19	1,529,106
2019-11-21	$218.60	$219.32	$216.82	$218.23	$208.23	1,619,828
2019-11-20	$218.36	$219.47	$216.40	$217.91	$207.93	2,177,728
2019-11-19	$220.56	$220.68	$218.31	$220.04	$209.96	1,817,086
2019-11-18	$219.73	$219.95	$218.04	$219.73	$209.66	1,603,429
2019-11-15	$220.00	$221.09	$219.04	$220.25	$210.16	1,693,132
2019-11-14	$218.79	$220.47	$218.03	$219.43	$209.38	1,483,108
2019-11-13	$218.39	$219.84	$217.01	$219.32	$209.27	1,768,783
2019-11-12	$218.56	$221.11	$217.93	$220.41	$210.31	1,891,578
2019-11-11	$220.90	$221.41	$218.52	$219.03	$209.00	2,754,498
2019-11-08	$223.00	$223.23	$221.10	$222.91	$212.70	1,610,797
2019-11-07	$220.77	$224.77	$220.41	$223.29	$213.06	3,748,185
2019-11-06	$218.01	$219.07	$216.55	$218.42	$208.41	1,863,028
2019-11-05	$220.80	$221.78	$218.47	$218.64	$208.62	2,523,896
2019-11-04	$219.70	$220.69	$218.57	$219.87	$209.80	2,538,011
2019-11-01	$215.26	$217.89	$214.75	$217.39	$207.43	2,112,264
2019-10-31	$215.15	$215.36	$211.32	$213.38	$203.60	1,876,214
2019-10-30	$217.02	$217.05	$213.81	$215.81	$205.92	1,581,261
2019-10-29	$217.22	$219.28	$216.45	$217.64	$207.67	2,030,366
2019-10-28	$216.32	$218.92	$215.69	$217.75	$207.77	2,707,205
2019-10-25	$210.18	$215.42	$210.18	$214.23	$204.42	2,601,012
2019-10-24	$211.61	$213.15	$209.78	$211.05	$201.38	1,272,823
2019-10-23	$209.22	$212.02	$209.00	$211.32	$201.64	1,583,222
2019-10-22	$209.59	$211.65	$208.31	$209.60	$200.00	1,884,952
2019-10-21	$208.67	$210.86	$207.68	$209.25	$199.66	1,958,016
2019-10-18	$204.99	$208.06	$204.99	$206.52	$197.06	2,206,954
2019-10-17	$208.29	$208.93	$204.39	$206.46	$197.00	2,893,458
2019-10-16	$206.17	$208.62	$206.10	$207.42	$197.92	3,446,659
2019-10-15	$202.00	$208.24	$198.61	$206.46	$197.00	8,300,813
2019-10-14	$203.83	$206.17	$202.92	$205.82	$196.39	2,299,820
2019-10-11	$203.72	$207.29	$203.72	$204.68	$195.30	3,341,313
2019-10-10	$197.59	$201.32	$197.54	$199.87	$190.71	2,114,005
2019-10-09	$198.19	$198.98	$196.68	$196.85	$187.83	2,449,387
2019-10-08	$197.60	$198.95	$195.92	$197.37	$188.33	2,673,254
2019-10-07	$200.79	$202.53	$199.47	$200.40	$191.22	2,210,133
2019-10-04	$196.99	$201.23	$196.04	$200.80	$191.60	3,028,091
2019-10-03	$197.61	$198.37	$193.99	$197.24	$188.20	2,915,538
2019-10-02	$201.69	$201.88	$197.60	$198.25	$189.17	3,393,353
2019-10-01	$207.01	$209.38	$202.61	$202.69	$193.40	3,171,056
2019-09-30	$209.71	$209.71	$206.83	$207.23	$197.74	1,797,957
2019-09-27	$209.85	$210.55	$208.09	$208.97	$199.40	1,530,874
2019-09-26	$209.05	$209.97	$208.11	$208.22	$198.68	1,692,587
2019-09-25	$207.96	$211.09	$207.45	$210.03	$200.41	1,609,186
2019-09-24	$214.04	$214.20	$206.80	$207.75	$198.23	2,885,159
2019-09-23	$212.85	$214.11	$211.56	$213.46	$203.68	1,565,762
2019-09-20	$214.66	$216.68	$213.63	$213.74	$203.95	5,489,978
2019-09-19	$217.58	$217.93	$215.06	$215.23	$205.37	1,610,477
2019-09-18	$214.83	$217.89	$213.30	$217.08	$207.14	2,492,463
2019-09-17	$215.80	$216.14	$212.54	$215.91	$206.02	2,467,385
2019-09-16	$217.82	$219.33	$216.32	$217.22	$207.27	2,183,746
2019-09-13	$220.35	$221.50	$219.20	$219.90	$209.83	2,721,019
2019-09-12	$216.38	$220.76	$215.15	$218.74	$208.72	2,911,245
2019-09-11	$215.21	$216.85	$213.36	$216.80	$206.87	1,885,593
2019-09-10	$213.50	$217.09	$213.22	$215.63	$205.75	2,615,745
2019-09-09	$209.22	$213.88	$208.44	$211.98	$202.27	2,717,590
2019-09-06	$207.06	$208.25	$205.57	$207.21	$197.72	1,438,812
2019-09-05	$205.27	$208.93	$205.04	$207.05	$197.56	2,237,900
2019-09-04	$201.49	$202.10	$200.05	$201.73	$192.49	1,720,312
2019-09-03	$201.10	$201.61	$196.58	$198.97	$189.86	2,633,400
2019-08-30	$204.85	$205.21	$203.01	$203.91	$194.57	1,529,629
2019-08-29	$201.36	$204.37	$201.36	$203.44	$194.12	1,817,824
2019-08-28	$196.57	$201.47	$196.25	$200.42	$190.07	1,437,417
2019-08-27	$200.33	$200.86	$196.50	$198.07	$187.84	1,513,448
2019-08-26	$198.27	$199.71	$198.00	$199.65	$189.34	1,442,394
2019-08-23	$200.81	$201.88	$195.19	$196.20	$186.07	2,201,526
2019-08-22	$202.28	$203.45	$200.91	$202.42	$191.97	1,276,379
2019-08-21	$202.74	$203.02	$200.17	$200.68	$190.32	1,161,185
2019-08-20	$200.21	$201.99	$199.70	$199.98	$189.65	1,545,894
2019-08-19	$203.81	$204.45	$201.82	$202.20	$191.76	1,646,082
2019-08-16	$197.03	$200.67	$197.00	$199.42	$189.12	1,878,739
2019-08-15	$195.91	$196.97	$193.71	$196.18	$186.05	1,981,913
2019-08-14	$199.80	$199.91	$195.06	$195.56	$185.46	3,025,103
2019-08-13	$201.51	$206.60	$200.23	$204.11	$193.57	2,157,671
2019-08-12	$203.28	$204.15	$200.48	$201.52	$191.11	1,420,800
2019-08-09	$205.62	$208.30	$203.86	$206.90	$196.22	1,790,148
2019-08-08	$207.17	$207.80	$203.54	$207.00	$196.31	2,342,226
2019-08-07	$201.11	$205.96	$199.05	$205.74	$195.12	2,454,249
2019-08-06	$203.56	$206.07	$200.89	$206.01	$195.37	2,349,383
2019-08-05	$205.82	$205.82	$199.58	$201.68	$191.27	2,794,194
2019-08-02	$211.58	$211.58	$205.31	$209.37	$198.56	2,502,996
2019-08-01	$219.35	$219.95	$210.76	$211.60	$200.67	3,070,149
2019-07-31	$221.24	$221.98	$219.01	$220.13	$208.76	1,991,056
2019-07-30	$218.49	$221.99	$217.33	$221.40	$209.97	1,644,552
2019-07-29	$221.00	$222.13	$220.20	$220.32	$208.94	1,372,767
2019-07-26	$220.45	$222.24	$220.37	$222.14	$210.67	2,304,848
2019-07-25	$221.77	$221.77	$218.23	$219.98	$208.62	2,777,134
2019-07-24	$219.25	$222.09	$218.63	$222.03	$210.56	3,180,106
2019-07-23	$214.95	$220.00	$214.95	$219.43	$208.10	3,330,637
2019-07-22	$213.40	$214.86	$212.31	$214.00	$202.95	1,907,237
2019-07-19	$214.02	$215.77	$213.35	$213.52	$202.49	1,822,284
2019-07-18	$212.71	$215.83	$211.75	$214.52	$203.44	2,858,986
2019-07-17	$213.83	$215.78	$213.16	$213.30	$202.29	2,583,462
2019-07-16	$214.80	$217.33	$212.55	$215.52	$204.39	5,283,690
2019-07-15	$214.11	$214.60	$209.79	$211.58	$200.65	2,600,222
2019-07-12	$212.00	$214.19	$210.79	$213.94	$202.89	2,626,026
2019-07-11	$206.20	$212.59	$206.00	$211.35	$200.44	3,691,619
2019-07-10	$207.18	$208.99	$205.65	$205.97	$195.33	1,779,844
2019-07-09	$203.75	$207.94	$203.54	$207.77	$197.04	1,812,186
2019-07-08	$206.36	$207.25	$204.71	$205.75	$195.13	1,853,938
2019-07-05	$206.86	$208.76	$206.20	$207.90	$197.16	1,511,445
2019-07-03	$207.30	$207.40	$205.23	$206.04	$195.40	978,795
2019-07-02	$205.40	$206.31	$204.16	$205.98	$195.34	1,626,880
2019-07-01	$208.00	$209.85	$205.74	$206.86	$196.18	2,468,489
2019-06-28	$203.50	$205.84	$202.94	$204.60	$194.03	4,854,919
2019-06-27	$197.57	$199.61	$196.76	$199.32	$189.03	2,239,186
2019-06-26	$196.50	$197.87	$196.12	$197.01	$186.84	1,649,866
2019-06-25	$197.50	$197.52	$194.01	$196.06	$185.94	1,828,309
2019-06-24	$196.53	$199.35	$196.03	$197.49	$187.29	2,069,816
2019-06-21	$195.34	$198.34	$193.97	$195.94	$185.82	3,365,504
2019-06-20	$197.50	$198.19	$193.61	$195.70	$185.59	2,749,296
2019-06-19	$195.35	$197.61	$194.79	$195.64	$185.54	2,196,816
2019-06-18	$190.67	$197.13	$190.67	$194.98	$184.91	2,362,978
2019-06-17	$192.02	$193.23	$190.74	$190.83	$180.98	1,155,579
2019-06-14	$191.29	$192.17	$189.31	$191.66	$181.76	1,403,930
2019-06-13	$190.41	$192.25	$190.07	$191.45	$181.56	1,411,616
2019-06-12	$193.61	$194.05	$189.83	$190.22	$180.40	2,059,406
2019-06-11	$195.30	$196.12	$193.51	$194.73	$184.67	1,632,227
2019-06-10	$191.40	$197.00	$191.40	$194.12	$184.10	2,372,134
2019-06-07	$189.88	$190.61	$188.52	$189.81	$180.01	1,838,954
2019-06-06	$188.06	$190.74	$187.31	$189.81	$180.01	1,653,532
2019-06-05	$190.10	$190.16	$187.01	$188.44	$178.71	1,968,185
2019-06-04	$186.18	$189.99	$185.71	$189.88	$180.07	2,421,063
2019-06-03	$181.70	$183.49	$180.73	$183.19	$173.73	2,857,821
2019-05-31	$184.77	$184.89	$182.31	$182.49	$173.07	2,640,393
2019-05-30	$188.09	$189.37	$186.01	$187.37	$177.69	1,919,327
2019-05-29	$187.74	$188.65	$184.92	$188.05	$178.34	2,815,797
2019-05-28	$192.00	$193.31	$189.39	$189.44	$178.85	3,039,950
2019-05-24	$192.89	$194.07	$191.68	$193.00	$182.21	1,637,338
2019-05-23	$193.00	$193.00	$189.56	$191.97	$181.24	3,184,179
2019-05-22	$197.44	$198.48	$195.46	$195.52	$184.59	2,427,247
2019-05-21	$198.66	$199.32	$198.00	$199.11	$187.98	2,327,767
2019-05-20	$197.09	$197.78	$195.57	$197.24	$186.21	2,483,484
2019-05-17	$196.30	$199.09	$196.30	$197.43	$186.39	1,928,394
2019-05-16	$196.63	$200.00	$196.62	$199.14	$188.01	2,008,310
2019-05-15	$194.64	$197.59	$193.42	$196.40	$185.42	2,271,501
2019-05-14	$194.99	$198.13	$194.90	$196.28	$185.31	2,463,391
2019-05-13	$197.90	$197.90	$194.00	$194.97	$184.07	3,605,565
2019-05-10	$200.98	$202.10	$198.99	$202.05	$190.75	2,089,764
2019-05-09	$199.51	$202.22	$197.91	$201.63	$190.36	2,333,539
2019-05-08	$201.40	$203.20	$200.80	$200.95	$189.72	1,817,714
2019-05-07	$203.34	$204.00	$201.01	$202.63	$191.30	2,839,464
2019-05-06	$202.80	$206.98	$201.71	$206.43	$194.89	1,927,994
2019-05-03	$206.01	$208.75	$205.67	$207.52	$195.92	1,897,692
2019-05-02	$204.43	$206.22	$203.12	$204.99	$193.53	1,514,660
2019-05-01	$206.40	$208.41	$204.03	$204.73	$193.28	1,981,789
2019-04-30	$206.94	$207.99	$204.15	$205.92	$194.41	1,833,416
2019-04-29	$203.50	$208.00	$203.27	$206.92	$195.35	2,997,024
2019-04-26	$201.73	$203.12	$200.32	$203.08	$191.73	1,543,137
2019-04-25	$199.70	$202.56	$199.10	$201.40	$190.14	2,075,273
2019-04-24	$203.00	$203.52	$199.73	$200.54	$189.33	4,606,367
2019-04-23	$204.25	$205.19	$202.74	$204.14	$192.73	2,121,243
2019-04-22	$205.12	$205.59	$204.14	$204.60	$193.16	1,591,430
2019-04-18	$207.09	$207.86	$205.15	$205.91	$194.40	2,874,292
2019-04-17	$201.96	$208.50	$201.78	$207.90	$196.28	4,195,336
2019-04-16	$199.62	$202.94	$199.24	$201.84	$190.56	4,852,969
2019-04-15	$204.11	$205.74	$199.70	$199.91	$188.73	6,617,232
2019-04-12	$207.00	$209.97	$206.37	$207.84	$196.22	5,096,630
2019-04-11	$204.23	$205.45	$201.57	$202.83	$191.49	2,802,400
2019-04-10	$201.80	$203.17	$200.27	$202.98	$191.63	1,907,115
2019-04-09	$201.23	$201.59	$198.86	$200.62	$189.40	2,400,893
2019-04-08	$202.79	$203.63	$201.18	$202.54	$191.22	1,891,580
2019-04-05	$203.38	$205.50	$202.06	$202.38	$191.07	2,447,288
2019-04-04	$200.80	$204.29	$200.50	$202.23	$190.92	2,582,379
2019-04-03	$199.25	$201.09	$198.54	$200.86	$189.63	3,227,885
2019-04-02	$196.24	$197.76	$195.40	$197.50	$186.46	2,246,979
2019-04-01	$194.00	$198.09	$193.61	$196.74	$185.74	3,562,556
2019-03-29	$192.68	$193.11	$191.14	$191.99	$181.26	2,632,797
2019-03-28	$190.74	$191.91	$189.29	$191.18	$180.49	2,343,428
2019-03-27	$190.60	$191.61	$188.74	$190.03	$179.41	2,343,810
2019-03-26	$190.03	$192.41	$188.69	$190.69	$180.03	2,910,110
2019-03-25	$189.33	$191.45	$186.50	$188.51	$177.97	3,751,226
2019-03-22	$192.67	$193.71	$187.78	$188.96	$178.40	5,703,063
2019-03-21	$192.90	$195.55	$191.75	$194.58	$183.70	4,031,526
2019-03-20	$200.33	$200.33	$193.97	$194.32	$183.46	5,033,491
2019-03-19	$204.88	$206.45	$200.78	$201.12	$189.88	3,284,871
2019-03-18	$199.18	$203.85	$198.92	$202.47	$191.15	3,355,202
2019-03-15	$197.16	$198.85	$196.85	$198.26	$187.18	2,985,264
2019-03-14	$197.32	$198.50	$196.70	$197.47	$186.43	1,482,382
2019-03-13	$197.75	$198.93	$196.52	$197.25	$186.22	1,904,531
2019-03-12	$196.00	$197.40	$195.69	$196.63	$185.64	1,977,361
2019-03-11	$197.23	$198.97	$195.73	$195.97	$185.01	2,669,014
2019-03-08	$190.40	$195.77	$189.71	$195.24	$184.33	3,162,760
2019-03-07	$193.13	$193.45	$190.08	$192.77	$181.99	3,567,935
2019-03-06	$195.90	$197.56	$194.53	$194.74	$183.85	2,247,480
2019-03-05	$195.85	$196.18	$193.00	$196.00	$185.04	2,338,725
2019-03-04	$198.81	$200.83	$194.15	$195.98	$185.02	2,683,593
2019-03-01	$198.75	$201.44	$197.43	$198.20	$187.12	2,580,797
2019-02-28	$198.04	$198.40	$196.01	$196.70	$185.70	2,964,439
2019-02-27	$198.50	$199.89	$197.12	$198.10	$187.03	1,804,501
2019-02-26	$198.47	$200.56	$196.55	$198.90	$187.03	2,499,795
2019-02-25	$198.00	$201.50	$197.71	$198.65	$186.79	3,032,171
2019-02-22	$196.60	$197.75	$195.20	$196.00	$184.30	2,626,634
2019-02-21	$198.97	$199.45	$195.05	$196.36	$184.64	2,786,021
2019-02-20	$198.73	$199.30	$197.51	$198.60	$186.74	2,265,991
2019-02-19	$196.66	$199.06	$195.61	$198.67	$186.81	2,558,186
2019-02-15	$193.21	$198.89	$193.10	$198.50	$186.65	3,065,444
2019-02-14	$192.21	$194.13	$189.44	$192.53	$181.04	2,864,952
2019-02-13	$195.92	$198.78	$194.60	$194.69	$183.07	2,757,343
2019-02-12	$193.05	$195.65	$193.00	$194.49	$182.88	2,392,931
2019-02-11	$192.88	$193.32	$191.07	$191.33	$179.91	2,056,684
2019-02-08	$191.72	$192.62	$188.22	$191.67	$180.23	2,757,596
2019-02-07	$195.28	$195.88	$191.05	$193.07	$181.54	2,948,750
2019-02-06	$197.18	$199.06	$195.83	$196.62	$184.88	2,063,097
2019-02-05	$198.12	$199.33	$196.86	$198.01	$186.19	2,601,036
2019-02-04	$195.80	$197.76	$194.79	$197.72	$185.92	2,400,169
2019-02-01	$198.00	$199.64	$196.54	$196.54	$184.81	3,174,301
2019-01-31	$200.10	$202.35	$196.95	$198.01	$186.19	5,604,546
2019-01-30	$200.90	$203.29	$199.65	$202.48	$190.39	2,773,366
2019-01-29	$199.00	$201.97	$197.87	$200.50	$188.53	2,694,125
2019-01-28	$197.99	$200.07	$197.10	$199.72	$187.80	2,369,554
2019-01-25	$199.83	$201.19	$199.42	$200.74	$188.76	3,275,461
2019-01-24	$196.22	$199.68	$195.76	$197.80	$185.99	2,632,011
2019-01-23	$197.55	$198.09	$194.53	$196.90	$185.14	3,410,681
2019-01-22	$200.50	$201.47	$195.92	$197.68	$185.88	4,648,472
2019-01-18	$200.38	$203.00	$196.91	$202.54	$190.45	5,650,934
2019-01-17	$195.95	$199.80	$192.83	$199.09	$187.20	8,176,998
2019-01-16	$187.00	$198.15	$185.60	$197.08	$185.31	15,194,227
2019-01-15	$178.32	$179.99	$176.40	$179.91	$169.17	2,911,802
2019-01-14	$174.52	$179.54	$174.10	$178.72	$168.05	3,361,688
2019-01-11	$175.10	$177.04	$172.42	$176.93	$166.37	3,183,036
2019-01-10	$175.66	$178.07	$175.50	$176.00	$165.49	2,808,732
2019-01-09	$176.10	$177.69	$174.91	$176.47	$165.93	3,321,697
2019-01-08	$177.78	$178.10	$172.90	$175.37	$164.90	2,692,684
2019-01-07	$175.23	$177.83	$172.27	$176.02	$165.51	3,152,092
2019-01-04	$172.99	$176.00	$171.10	$175.05	$164.60	3,788,312
2019-01-03	$170.66	$171.77	$168.29	$169.51	$159.39	4,060,393
2019-01-02	$164.33	$172.25	$163.35	$172.03	$161.76	3,999,444
2018-12-31	$163.78	$167.12	$163.78	$167.05	$157.08	4,550,009
2018-12-28	$165.64	$165.95	$162.02	$163.03	$153.30	4,110,520
2018-12-27	$160.12	$165.41	$159.02	$165.41	$155.53	4,972,964
2018-12-26	$157.00	$163.11	$151.70	$162.93	$153.20	7,054,656
2018-12-24	$159.00	$160.00	$154.31	$156.35	$147.02	3,783,497
2018-12-21	$168.25	$169.63	$159.42	$160.05	$150.49	8,960,030
2018-12-20	$168.39	$171.65	$167.16	$168.41	$158.36	6,488,177
2018-12-19	$171.59	$174.85	$167.60	$169.25	$159.15	5,316,095
2018-12-18	$169.78	$173.02	$169.32	$171.50	$161.26	5,150,789
2018-12-17	$169.40	$171.43	$166.53	$168.01	$157.98	8,395,805
2018-12-14	$174.34	$176.26	$172.37	$172.77	$162.46	5,078,341
2018-12-13	$177.83	$178.69	$175.12	$175.92	$165.42	4,008,550
2018-12-12	$178.50	$180.00	$176.48	$176.70	$166.15	3,677,292
2018-12-11	$182.15	$184.43	$175.45	$176.80	$166.24	4,713,871
2018-12-10	$178.60	$179.84	$174.68	$178.83	$168.15	4,528,341
2018-12-07	$183.85	$186.25	$179.00	$179.67	$168.94	3,921,232
2018-12-06	$181.33	$184.88	$180.15	$184.09	$173.10	5,275,511
2018-12-04	$190.69	$191.11	$183.63	$184.31	$173.31	5,797,535
2018-12-03	$194.00	$195.66	$191.62	$191.63	$180.19	4,015,619
2018-11-30	$190.57	$191.45	$188.12	$190.69	$179.31	6,219,958
2018-11-29	$196.02	$197.45	$193.16	$194.85	$183.22	2,666,117
2018-11-28	$194.84	$198.45	$192.23	$198.35	$185.75	3,762,873
2018-11-27	$193.40	$194.62	$191.56	$193.65	$181.34	2,345,380
2018-11-26	$191.17	$195.23	$190.69	$194.34	$181.99	3,143,267
2018-11-23	$191.61	$191.87	$188.94	$189.10	$177.08	1,862,633
2018-11-21	$192.09	$195.24	$191.19	$192.60	$180.36	4,111,653
2018-11-20	$195.10	$195.89	$190.35	$191.34	$179.18	5,513,841
2018-11-19	$201.83	$202.30	$197.35	$198.22	$185.62	3,419,116
2018-11-16	$202.93	$204.74	$200.35	$202.12	$189.28	2,829,572
2018-11-15	$201.80	$204.50	$199.32	$203.74	$190.79	4,260,001
2018-11-14	$206.24	$207.34	$198.44	$202.49	$189.62	5,742,451
2018-11-13	$204.40	$209.59	$202.33	$205.05	$192.02	6,984,798
2018-11-12	$222.00	$222.31	$205.13	$206.05	$192.96	11,019,357
2018-11-09	$231.69	$231.69	$222.30	$222.65	$208.50	3,721,716
2018-11-08	$231.00	$234.06	$230.60	$231.65	$216.93	2,404,854
2018-11-07	$230.05	$232.80	$226.90	$231.28	$216.58	3,514,619
2018-11-06	$228.19	$229.52	$227.05	$228.20	$213.70	2,275,807
2018-11-05	$228.32	$231.10	$226.95	$228.72	$214.19	2,565,374
2018-11-02	$230.00	$231.69	$226.29	$229.69	$215.09	3,698,981
2018-11-01	$225.76	$228.88	$225.47	$226.97	$212.55	2,557,550
2018-10-31	$221.89	$229.00	$221.40	$225.37	$211.05	4,369,633
2018-10-30	$215.99	$220.35	$215.04	$219.28	$205.35	3,897,378
2018-10-29	$214.15	$218.21	$212.05	$214.49	$200.86	3,278,258
2018-10-26	$210.73	$214.80	$209.53	$212.36	$198.87	3,558,077
2018-10-25	$211.27	$215.69	$210.34	$214.01	$200.41	3,179,707
2018-10-24	$218.14	$218.93	$208.40	$209.18	$195.89	4,152,713
2018-10-23	$216.59	$219.52	$214.32	$218.56	$204.67	3,318,168
2018-10-22	$226.93	$228.87	$221.52	$221.60	$207.52	2,736,770
2018-10-19	$225.26	$228.30	$224.19	$226.96	$212.54	2,759,105
2018-10-18	$227.50	$228.73	$223.86	$224.95	$210.66	2,995,425
2018-10-17	$220.53	$228.90	$220.05	$228.28	$213.77	4,953,723
2018-10-16	$219.35	$222.00	$216.30	$221.70	$207.61	5,924,183
2018-10-15	$214.45	$217.14	$213.05	$215.22	$201.54	3,333,750
2018-10-12	$217.00	$217.98	$211.46	$213.87	$200.28	4,161,711
2018-10-11	$214.20	$216.03	$210.95	$212.97	$199.44	6,217,366
2018-10-10	$223.24	$223.64	$214.56	$214.89	$201.23	3,955,472
2018-10-09	$224.99	$225.12	$222.53	$222.91	$208.74	1,863,236
2018-10-08	$224.26	$226.92	$222.50	$225.35	$211.03	2,523,200
2018-10-05	$228.00	$228.41	$224.21	$225.71	$211.37	1,722,697
2018-10-04	$229.26	$231.40	$225.39	$227.48	$213.02	2,903,786
2018-10-03	$227.75	$229.77	$226.58	$227.78	$213.31	2,574,210
2018-10-02	$225.28	$226.33	$223.97	$226.07	$211.70	2,272,681
2018-10-01	$226.22	$227.59	$225.00	$225.33	$211.01	2,451,341
2018-09-28	$225.75	$227.40	$223.80	$224.24	$209.99	3,097,847
2018-09-27	$228.77	$229.85	$227.52	$227.74	$213.27	2,451,510
2018-09-26	$232.96	$233.00	$228.24	$228.88	$214.34	2,372,746
2018-09-25	$234.64	$234.64	$232.23	$232.50	$217.73	2,003,418
2018-09-24	$234.74	$235.74	$232.24	$232.90	$218.10	2,056,982
2018-09-21	$238.06	$238.52	$234.83	$235.34	$220.38	3,760,267
2018-09-20	$237.00	$238.51	$236.03	$237.40	$222.31	2,502,995
2018-09-19	$229.90	$236.28	$229.52	$235.58	$220.61	3,716,487
2018-09-18	$228.35	$229.40	$226.57	$228.89	$214.34	2,498,063
2018-09-17	$229.40	$230.16	$227.30	$227.89	$213.41	1,918,787
2018-09-14	$229.08	$230.55	$228.76	$229.24	$214.67	2,228,307
2018-09-13	$229.50	$229.85	$227.57	$228.33	$213.82	3,003,569
2018-09-12	$230.91	$231.99	$227.30	$228.15	$213.65	3,577,707
2018-09-11	$230.67	$231.65	$228.66	$230.21	$215.58	2,719,540
2018-09-10	$235.01	$235.50	$231.74	$231.91	$217.17	1,948,373
2018-09-07	$235.05	$235.64	$232.68	$233.91	$219.05	1,952,884
2018-09-06	$237.00	$238.63	$233.88	$234.52	$219.62	2,651,790
2018-09-05	$237.01	$239.45	$236.17	$237.56	$222.46	2,092,231
2018-09-04	$237.76	$238.12	$234.59	$237.66	$222.56	2,083,698
2018-08-31	$238.94	$239.35	$237.12	$237.81	$222.70	1,965,472
2018-08-30	$240.80	$241.12	$238.68	$239.40	$224.19	1,963,935
2018-08-29	$242.05	$242.79	$240.31	$241.40	$226.06	1,911,957
2018-08-28	$243.06	$245.08	$241.59	$242.37	$226.22	2,951,180
2018-08-27	$236.99	$243.65	$236.56	$242.60	$226.43	4,106,946
2018-08-24	$237.36	$237.80	$234.70	$235.11	$219.44	1,948,234
2018-08-23	$239.05	$239.28	$235.84	$236.34	$220.59	2,065,059
2018-08-22	$237.89	$239.67	$237.58	$239.34	$223.39	1,870,940
2018-08-21	$235.29	$239.53	$235.29	$238.65	$222.75	2,437,333
2018-08-20	$234.13	$235.98	$234.08	$235.78	$220.07	2,604,975
2018-08-17	$232.51	$233.72	$231.64	$233.38	$217.83	2,107,243
2018-08-16	$230.67	$233.29	$230.45	$233.00	$217.47	2,438,306
2018-08-15	$229.35	$231.54	$228.31	$229.25	$213.97	3,218,939
2018-08-14	$227.35	$230.37	$227.30	$229.56	$214.26	2,359,006
2018-08-13	$229.49	$229.89	$226.57	$226.86	$211.74	2,663,244
2018-08-10	$230.97	$231.46	$228.11	$229.61	$214.31	3,863,732
2018-08-09	$236.35	$236.85	$233.39	$233.78	$218.20	2,952,021
2018-08-08	$238.12	$239.16	$236.23	$236.37	$220.62	2,522,656
2018-08-07	$237.25	$239.46	$236.49	$237.83	$221.98	2,399,530
2018-08-06	$234.14	$236.98	$234.03	$235.93	$220.21	2,259,700
2018-08-03	$234.44	$235.52	$233.49	$234.09	$218.49	3,053,130
2018-08-02	$233.93	$235.21	$232.77	$233.99	$218.40	2,580,124
2018-08-01	$238.50	$239.40	$235.78	$236.04	$220.31	2,510,727
2018-07-31	$239.50	$239.50	$236.55	$237.43	$221.61	2,504,133
2018-07-30	$238.00	$239.73	$236.89	$238.95	$223.03	2,454,219
2018-07-27	$237.96	$238.80	$235.99	$237.64	$221.80	1,999,682
2018-07-26	$237.00	$238.34	$236.43	$237.11	$221.31	1,885,496
2018-07-25	$235.01	$236.85	$233.95	$236.69	$220.92	2,174,698
2018-07-24	$234.75	$237.48	$234.34	$235.88	$220.16	2,887,509
2018-07-23	$231.80	$234.86	$231.72	$233.76	$218.18	2,788,682
2018-07-20	$229.01	$232.05	$228.80	$231.69	$216.25	2,684,620
2018-07-19	$231.11	$231.99	$228.98	$229.63	$214.33	4,638,844
2018-07-18	$232.34	$233.72	$230.15	$231.24	$215.83	6,149,874
2018-07-17	$231.48	$233.23	$226.87	$231.02	$215.62	9,280,184
2018-07-16	$227.20	$231.44	$226.74	$231.44	$216.02	3,271,217
2018-07-13	$226.63	$228.62	$223.93	$226.41	$211.32	2,543,722
2018-07-12	$227.64	$227.80	$225.77	$227.22	$212.08	2,223,060
2018-07-11	$225.76	$227.25	$225.20	$225.66	$210.62	2,527,030
2018-07-10	$228.00	$228.87	$225.85	$226.85	$211.73	2,524,839
2018-07-09	$223.36	$228.20	$223.00	$227.99	$212.80	2,743,874
2018-07-06	$220.54	$223.20	$219.88	$221.79	$207.01	1,846,534
2018-07-05	$221.50	$222.14	$219.78	$220.74	$206.03	2,218,550
2018-07-03	$224.46	$224.64	$219.99	$220.38	$205.69	1,204,376
2018-07-02	$219.75	$223.34	$218.89	$223.26	$208.38	1,723,244
2018-06-29	$224.40	$225.17	$220.45	$220.57	$205.87	3,395,263
2018-06-28	$220.25	$224.66	$219.58	$223.42	$208.53	3,072,630
2018-06-27	$221.48	$225.47	$220.14	$220.18	$205.51	3,103,621
2018-06-26	$221.78	$222.80	$219.12	$221.58	$206.81	2,692,887
2018-06-25	$224.50	$225.14	$220.39	$221.54	$206.78	3,817,727
2018-06-22	$227.78	$230.50	$225.58	$226.02	$210.96	2,892,218
2018-06-21	$226.39	$228.43	$224.57	$226.98	$211.85	3,094,630
2018-06-20	$229.92	$229.94	$226.96	$227.82	$212.64	2,678,291
2018-06-19	$228.22	$229.04	$226.16	$228.32	$213.10	3,326,561
2018-06-18	$230.20	$231.67	$229.15	$231.39	$215.97	2,327,485
2018-06-15	$231.50	$233.15	$229.84	$231.92	$216.46	4,738,084
2018-06-14	$235.87	$235.89	$232.59	$233.65	$218.08	2,899,565
2018-06-13	$233.65	$238.23	$233.10	$233.83	$218.25	3,637,425
2018-06-12	$234.12	$235.23	$231.86	$232.63	$217.13	2,079,981
2018-06-11	$234.62	$235.16	$233.59	$234.09	$218.49	1,936,809
2018-06-08	$233.00	$234.27	$232.35	$233.39	$217.84	2,253,128
2018-06-07	$233.89	$235.92	$232.54	$233.45	$217.89	2,904,959
2018-06-06	$229.85	$232.58	$229.36	$232.23	$216.75	2,566,410
2018-06-05	$228.94	$229.34	$227.29	$228.34	$213.12	1,986,219
2018-06-04	$230.35	$231.15	$228.95	$229.89	$214.57	2,133,594
2018-06-01	$228.40	$230.25	$228.09	$228.35	$213.13	3,330,852
2018-05-31	$227.34	$228.11	$224.09	$225.88	$210.83	5,334,873
2018-05-30	$228.94	$229.67	$226.28	$229.16	$213.89	3,348,589
2018-05-29	$231.52	$232.47	$225.02	$227.03	$211.16	5,323,609
2018-05-25	$235.00	$236.12	$234.28	$235.01	$218.59	1,985,610
2018-05-24	$236.60	$237.17	$233.65	$236.10	$219.60	2,308,658
2018-05-23	$236.88	$237.87	$234.38	$237.81	$221.19	3,114,002
2018-05-22	$238.70	$240.70	$237.98	$238.00	$221.37	2,551,478
2018-05-21	$239.10	$240.07	$237.32	$237.70	$221.09	1,951,741
2018-05-18	$238.10	$238.74	$236.87	$237.00	$220.44	2,698,990
2018-05-17	$240.42	$242.44	$238.78	$239.10	$222.39	2,462,688
2018-05-16	$241.27	$241.84	$240.59	$240.96	$224.12	1,965,177
2018-05-15	$243.00	$243.95	$240.67	$241.56	$224.68	2,165,705
2018-05-14	$243.60	$245.88	$243.50	$243.91	$226.86	1,928,526
2018-05-11	$243.44	$244.91	$241.71	$242.92	$225.94	1,540,146
2018-05-10	$242.11	$245.42	$240.16	$243.44	$226.43	2,598,955
2018-05-09	$237.98	$242.05	$237.25	$241.73	$224.84	2,434,002
2018-05-08	$238.24	$240.66	$236.00	$237.00	$220.44	3,267,002
2018-05-07	$236.00	$238.17	$235.28	$237.20	$220.62	1,979,446
2018-05-04	$232.31	$236.79	$232.28	$234.94	$218.52	2,622,252
2018-05-03	$232.45	$234.00	$227.40	$233.41	$217.10	4,511,425
2018-05-02	$236.60	$237.91	$233.42	$234.05	$217.69	3,710,850
2018-05-01	$237.51	$237.90	$233.96	$236.67	$220.13	3,269,793
2018-04-30	$240.97	$243.07	$238.22	$238.33	$221.67	2,790,458
2018-04-27	$240.00	$241.93	$239.02	$239.80	$223.04	2,136,781
2018-04-26	$239.27	$241.66	$238.01	$240.09	$223.31	2,891,094
2018-04-25	$242.19	$242.46	$237.51	$239.23	$222.51	5,039,886
2018-04-24	$248.82	$249.15	$240.04	$242.49	$225.54	4,705,066
2018-04-23	$251.66	$252.75	$246.19	$246.67	$229.43	3,775,874
2018-04-20	$254.10	$255.68	$251.48	$251.96	$234.35	2,930,638
2018-04-19	$254.00	$256.16	$252.83	$254.17	$236.41	3,990,014
2018-04-18	$254.90	$257.02	$252.25	$254.00	$236.25	4,524,761
2018-04-17	$261.60	$262.25	$252.34	$253.63	$235.90	10,134,395
2018-04-16	$257.13	$260.66	$256.66	$257.88	$239.86	3,257,417
2018-04-13	$261.94	$262.50	$254.54	$255.92	$238.03	3,026,173
2018-04-12	$256.27	$260.73	$255.11	$259.59	$241.45	3,059,104
2018-04-11	$252.59	$254.83	$249.79	$252.94	$235.26	3,321,982
2018-04-10	$257.96	$259.89	$255.95	$256.57	$238.64	3,314,641
2018-04-09	$251.48	$257.50	$249.17	$252.19	$234.57	3,256,691
2018-04-06	$251.48	$255.34	$246.68	$249.97	$232.50	3,621,939
2018-04-05	$254.50	$258.00	$253.40	$255.81	$237.93	1,924,810
2018-04-04	$245.71	$253.22	$244.51	$252.62	$234.97	2,853,211
2018-04-03	$248.61	$250.89	$245.90	$250.58	$233.07	2,488,166
2018-04-02	$251.26	$252.60	$243.77	$247.35	$230.06	3,429,894
2018-03-29	$250.79	$252.98	$248.33	$251.86	$234.26	3,073,925
2018-03-28	$248.78	$251.23	$244.37	$249.37	$231.94	2,660,194
2018-03-27	$255.89	$257.06	$245.61	$247.26	$229.98	2,970,625
2018-03-26	$250.65	$255.36	$248.45	$254.88	$237.07	3,733,912
2018-03-23	$253.63	$253.99	$244.93	$245.26	$228.12	3,603,803
2018-03-22	$258.42	$260.82	$252.18	$252.60	$234.95	4,175,915
2018-03-21	$263.01	$266.49	$260.31	$261.85	$243.55	2,811,962
2018-03-20	$263.29	$264.64	$261.89	$263.19	$244.80	1,463,860
2018-03-19	$266.99	$267.50	$259.47	$262.53	$244.18	2,418,918
2018-03-16	$266.01	$269.85	$265.33	$267.60	$248.90	3,955,445
2018-03-15	$265.72	$269.00	$265.35	$266.61	$247.98	2,246,194
2018-03-14	$270.40	$270.78	$263.91	$264.43	$245.95	2,426,042
2018-03-13	$274.34	$275.03	$267.44	$268.53	$249.76	2,258,955
2018-03-12	$271.00	$275.31	$270.77	$273.38	$254.27	3,056,321
2018-03-09	$268.70	$271.09	$267.04	$270.77	$251.85	4,389,640
2018-03-08	$266.48	$268.10	$262.63	$266.34	$247.73	2,471,696
2018-03-07	$262.69	$266.43	$260.95	$265.35	$246.81	2,509,352
2018-03-06	$264.77	$267.87	$263.21	$266.93	$248.27	2,217,341
2018-03-05	$256.46	$264.55	$256.24	$263.12	$244.73	2,445,846
2018-03-02	$255.00	$259.24	$252.10	$258.12	$240.08	3,122,826
2018-03-01	$262.61	$263.55	$256.20	$256.78	$238.83	3,483,534
2018-02-28	$269.14	$269.49	$262.57	$262.93	$244.55	3,096,496
2018-02-27	$271.00	$273.12	$267.93	$267.93	$248.50	3,010,962
2018-02-26	$267.50	$271.78	$266.77	$271.26	$251.58	2,728,234
2018-02-23	$263.00	$266.98	$262.40	$266.77	$247.42	2,477,939
2018-02-22	$264.40	$266.32	$260.72	$261.43	$242.47	2,678,252
2018-02-21	$263.92	$270.00	$263.13	$263.40	$244.29	2,761,563
2018-02-20	$266.89	$268.85	$263.31	$264.89	$245.68	2,610,013
2018-02-16	$265.99	$269.28	$265.90	$267.62	$248.21	2,598,674
2018-02-15	$265.76	$268.00	$262.91	$267.68	$248.26	3,517,137
2018-02-14	$255.00	$262.71	$254.48	$262.58	$243.53	3,789,465
2018-02-13	$252.01	$256.40	$250.58	$255.53	$237.00	2,698,641
2018-02-12	$251.15	$256.15	$248.82	$253.16	$234.80	3,684,800
2018-02-09	$249.62	$251.67	$239.29	$249.30	$231.22	5,965,301
2018-02-08	$257.93	$258.78	$246.05	$246.35	$228.48	4,150,315
2018-02-07	$255.90	$261.95	$255.66	$257.10	$238.45	4,073,759
2018-02-06	$244.21	$258.75	$242.11	$258.70	$239.94	6,710,075
2018-02-05	$257.51	$263.30	$241.50	$249.11	$231.04	6,450,834
2018-02-02	$270.00	$271.75	$259.35	$260.04	$241.18	5,829,923
2018-02-01	$266.15	$272.59	$266.00	$272.23	$252.48	3,383,620
2018-01-31	$268.55	$270.00	$266.33	$267.89	$248.46	3,702,043
2018-01-30	$270.39	$272.00	$267.11	$268.94	$249.43	3,935,274
2018-01-29	$269.04	$273.79	$268.81	$272.48	$252.72	3,476,724
2018-01-26	$267.49	$269.00	$266.05	$268.14	$248.69	3,321,668
2018-01-25	$266.35	$270.50	$265.01	$269.03	$249.52	4,870,208
2018-01-24	$260.74	$265.78	$260.30	$265.68	$246.41	4,300,836
2018-01-23	$258.00	$260.26	$256.85	$260.09	$241.22	4,002,531
2018-01-22	$255.45	$262.87	$255.19	$261.52	$242.55	4,675,331
2018-01-19	$251.00	$256.14	$250.26	$256.12	$237.54	4,631,716
2018-01-18	$254.49	$254.54	$250.60	$250.97	$232.77	4,967,092
2018-01-17	$260.98	$262.00	$248.84	$253.65	$235.25	8,595,367
2018-01-16	$259.25	$261.77	$256.40	$258.46	$239.71	4,437,024
2018-01-12	$255.75	$257.30	$254.09	$257.03	$238.39	2,829,639
2018-01-11	$255.75	$255.89	$252.97	$255.13	$236.62	2,415,227
2018-01-10	$255.00	$255.15	$252.35	$254.33	$235.88	2,910,289
2018-01-09	$252.80	$255.60	$252.62	$253.94	$235.52	2,635,986
2018-01-08	$254.75	$255.18	$251.62	$251.81	$233.55	2,933,032
2018-01-05	$257.18	$257.49	$253.69	$255.52	$236.99	2,585,240
2018-01-04	$255.23	$259.72	$254.32	$256.83	$238.20	2,567,353
2018-01-03	$255.48	$256.14	$253.22	$253.29	$234.92	2,978,387
2018-01-02	$257.77	$257.91	$253.92	$255.67	$237.13	2,256,166
2017-12-29	$255.87	$256.65	$252.91	$254.76	$236.28	2,507,887
2017-12-28	$256.98	$257.00	$255.10	$256.50	$237.90	1,301,009
2017-12-27	$257.98	$257.98	$255.52	$255.95	$237.39	1,366,656
2017-12-26	$258.19	$259.20	$256.00	$257.72	$239.03	1,284,443
2017-12-22	$261.66	$262.14	$257.72	$258.97	$240.19	2,002,216
2017-12-21	$256.38	$262.09	$256.28	$261.01	$242.08	3,327,183
2017-12-20	$258.39	$259.09	$254.55	$255.18	$236.67	2,044,267
2017-12-19	$260.80	$261.80	$256.18	$256.48	$237.88	2,191,418
2017-12-18	$260.50	$262.00	$259.16	$260.02	$241.16	2,556,590
2017-12-15	$256.70	$258.97	$254.76	$257.17	$238.52	5,233,509
2017-12-14	$256.77	$259.55	$255.48	$255.48	$236.95	2,517,548
2017-12-13	$257.81	$260.50	$255.56	$255.56	$237.02	3,470,775
2017-12-12	$250.81	$258.20	$250.69	$257.68	$238.99	3,450,474
2017-12-11	$250.00	$251.40	$248.76	$250.13	$231.99	1,487,369
2017-12-08	$250.50	$250.68	$247.20	$250.35	$232.19	1,948,307
2017-12-07	$244.62	$249.48	$244.40	$248.56	$230.53	2,661,058
2017-12-06	$247.23	$248.08	$245.13	$245.95	$228.11	2,325,681
2017-12-05	$250.80	$251.35	$247.41	$248.33	$230.32	2,524,108
2017-12-04	$254.89	$254.90	$250.01	$250.65	$232.47	3,302,860
2017-12-01	$249.78	$250.68	$244.01	$248.95	$230.89	4,765,370
2017-11-30	$244.07	$250.79	$244.00	$247.64	$229.68	6,364,574
2017-11-29	$241.25	$244.47	$240.40	$241.36	$223.85	4,500,022
2017-11-28	$236.09	$240.00	$234.33	$239.41	$221.36	3,147,701
2017-11-27	$235.75	$236.88	$234.80	$235.11	$217.38	1,972,657
2017-11-24	$237.42	$238.56	$235.55	$235.95	$218.16	1,268,508
2017-11-22	$237.94	$238.95	$236.36	$236.43	$218.60	2,165,588
2017-11-21	$239.41	$239.59	$237.54	$238.02	$220.07	2,046,258
2017-11-20	$238.78	$238.78	$237.11	$238.13	$220.17	1,989,868
2017-11-17	$238.86	$239.08	$237.12	$238.02	$220.07	2,819,469
2017-11-16	$238.38	$240.69	$238.20	$239.37	$221.32	2,282,827
2017-11-15	$234.97	$238.15	$233.55	$237.61	$219.69	2,506,114
2017-11-14	$239.65	$240.88	$235.63	$237.24	$219.35	2,984,499
2017-11-13	$237.97	$240.90	$237.16	$240.27	$222.15	1,953,901
2017-11-10	$241.69	$243.32	$240.00	$240.15	$222.04	1,829,321
2017-11-09	$239.51	$242.37	$237.84	$240.79	$222.63	2,122,403
2017-11-08	$239.20	$242.32	$237.55	$241.25	$223.06	2,347,205
2017-11-07	$243.91	$244.98	$238.84	$239.81	$221.73	2,429,699
2017-11-06	$243.50	$244.58	$241.67	$243.49	$225.13	1,733,552
2017-11-03	$245.37	$246.28	$243.19	$244.40	$225.97	1,937,674
2017-11-02	$244.69	$247.74	$243.38	$246.88	$228.26	2,481,918
2017-11-01	$243.89	$247.40	$242.91	$244.26	$225.84	2,949,992
2017-10-31	$240.68	$244.18	$240.63	$242.48	$224.20	2,549,559
2017-10-30	$240.10	$242.59	$239.53	$240.89	$222.73	1,764,392
2017-10-27	$240.85	$242.44	$239.67	$241.71	$223.48	2,111,452
2017-10-26	$242.61	$244.00	$241.53	$241.72	$223.49	1,946,121
2017-10-25	$246.16	$246.50	$240.80	$241.74	$223.51	2,568,428
2017-10-24	$243.60	$246.25	$243.00	$244.84	$226.38	2,274,508
2017-10-23	$244.39	$245.33	$241.38	$242.13	$223.87	1,961,980
2017-10-20	$242.95	$245.25	$240.67	$244.73	$226.28	3,007,503
2017-10-19	$240.35	$240.99	$238.10	$239.99	$221.89	2,709,923
2017-10-18	$236.87	$242.65	$236.87	$242.03	$223.78	4,217,650
2017-10-17	$244.44	$244.89	$235.19	$236.09	$218.29	7,076,539
2017-10-16	$238.60	$242.76	$238.35	$242.41	$224.13	2,952,259
2017-10-13	$239.00	$239.45	$236.84	$238.53	$220.54	2,481,783
2017-10-12	$242.33	$243.42	$238.75	$239.80	$221.72	2,147,134
2017-10-11	$242.00	$243.20	$241.35	$242.40	$224.12	2,143,456
2017-10-10	$242.80	$243.73	$241.70	$242.60	$224.31	2,184,730
2017-10-09	$245.15	$246.35	$242.02	$242.80	$224.49	2,159,929
2017-10-06	$246.30	$247.08	$244.61	$246.02	$227.47	2,381,577
2017-10-05	$241.00	$246.32	$240.12	$246.06	$227.51	3,315,389
2017-10-04	$241.62	$242.88	$240.12	$240.31	$222.19	1,828,818
2017-10-03	$241.07	$242.71	$239.69	$241.62	$223.40	2,008,692
2017-10-02	$237.20	$241.10	$237.10	$240.65	$222.50	2,490,067
2017-09-29	$235.01	$237.60	$234.57	$237.19	$219.30	1,894,309
2017-09-28	$235.00	$236.20	$233.50	$235.47	$217.71	2,110,342
2017-09-27	$234.07	$235.60	$232.91	$234.76	$217.06	3,015,905
2017-09-26	$230.86	$231.44	$229.03	$229.94	$212.60	1,768,369
2017-09-25	$230.77	$231.86	$228.36	$230.26	$212.90	2,034,177
2017-09-22	$230.64	$231.49	$228.88	$231.03	$213.61	1,814,518
2017-09-21	$229.89	$232.10	$229.40	$231.29	$213.85	1,775,337
2017-09-20	$229.50	$231.65	$228.50	$229.79	$212.46	2,662,767
2017-09-19	$228.01	$230.14	$227.33	$228.91	$211.65	1,849,072
2017-09-18	$226.30	$229.00	$225.66	$227.53	$210.37	2,460,796
2017-09-15	$227.15	$227.21	$223.82	$225.22	$208.24	4,315,903
2017-09-14	$226.10	$228.10	$226.05	$226.85	$209.74	1,979,383
2017-09-13	$225.25	$227.14	$224.72	$226.56	$209.48	2,365,540
2017-09-12	$222.54	$227.69	$222.02	$225.95	$208.91	3,744,688
2017-09-11	$220.07	$221.89	$218.99	$221.06	$204.39	2,932,258
2017-09-08	$215.51	$219.28	$215.40	$217.21	$200.83	3,085,716
2017-09-07	$218.73	$218.81	$214.64	$215.84	$199.56	3,579,104
2017-09-06	$218.98	$221.02	$217.61	$218.83	$202.33	3,535,316
2017-09-05	$223.85	$224.00	$217.30	$217.78	$201.36	5,646,209
2017-09-01	$224.55	$227.56	$223.53	$225.88	$208.85	2,345,816
2017-08-31	$223.25	$224.49	$222.58	$223.74	$206.87	2,234,978
2017-08-30	$220.25	$224.22	$220.09	$222.42	$205.65	2,407,340
2017-08-29	$217.27	$220.13	$215.75	$219.96	$203.37	2,363,595
2017-08-28	$222.91	$223.09	$218.86	$220.35	$203.04	2,601,641
2017-08-25	$223.64	$224.95	$222.13	$222.47	$205.00	2,223,984
2017-08-24	$223.77	$224.57	$222.59	$222.99	$205.47	2,238,433
2017-08-23	$221.90	$224.81	$221.33	$222.74	$205.24	2,553,146
2017-08-22	$221.86	$223.78	$221.33	$223.58	$206.02	1,973,120
2017-08-21	$222.40	$222.40	$219.21	$220.79	$203.45	2,097,817
2017-08-18	$220.79	$224.09	$220.55	$222.15	$204.70	3,141,990
2017-08-17	$224.38	$225.98	$221.11	$221.42	$204.03	3,409,759
2017-08-16	$228.26	$229.01	$225.00	$225.61	$207.89	2,365,730
2017-08-15	$229.57	$230.61	$227.50	$227.59	$209.71	1,858,405
2017-08-14	$226.37	$229.83	$226.30	$227.36	$209.50	2,255,514
2017-08-11	$225.07	$226.68	$222.65	$224.15	$206.54	2,954,994
2017-08-10	$229.02	$229.45	$225.47	$225.50	$207.79	3,249,869
2017-08-09	$230.32	$231.49	$229.06	$231.01	$212.86	2,540,191
2017-08-08	$232.40	$235.83	$231.70	$232.05	$213.82	3,319,053
2017-08-07	$229.80	$233.13	$229.29	$232.92	$214.62	3,702,038
2017-08-04	$226.05	$229.79	$225.06	$229.79	$211.74	3,392,000
2017-08-03	$226.00	$226.74	$223.97	$223.99	$206.40	2,103,964
2017-08-02	$226.40	$227.73	$225.57	$226.27	$208.50	1,847,548
2017-08-01	$227.09	$228.62	$226.73	$227.00	$209.17	2,930,332
2017-07-31	$223.95	$225.50	$223.05	$225.33	$207.63	1,994,914
2017-07-28	$221.77	$223.67	$220.86	$223.61	$206.05	2,479,912
2017-07-27	$221.84	$222.71	$220.43	$221.48	$204.08	2,803,370
2017-07-26	$222.45	$223.74	$221.87	$222.25	$204.79	2,788,707
2017-07-25	$220.34	$222.87	$220.18	$221.58	$204.18	3,482,477
2017-07-24	$218.94	$219.73	$218.00	$218.18	$201.04	3,123,059
2017-07-21	$221.89	$222.31	$219.09	$220.18	$202.89	3,417,492
2017-07-20	$223.00	$224.76	$221.61	$222.30	$204.84	3,456,736
2017-07-19	$222.91	$224.20	$221.67	$222.87	$205.36	4,869,385
2017-07-18	$227.50	$230.36	$222.76	$223.31	$205.77	6,236,146
2017-07-17	$228.73	$229.64	$227.21	$229.26	$211.25	2,527,032
2017-07-14	$227.22	$229.61	$225.10	$228.60	$210.64	3,693,535
2017-07-13	$227.39	$230.64	$226.95	$230.40	$212.30	2,838,826
2017-07-12	$226.40	$229.02	$226.07	$227.39	$209.53	2,564,289
2017-07-11	$226.04	$227.95	$224.67	$226.95	$209.12	2,741,919
2017-07-10	$224.27	$227.34	$223.96	$225.84	$208.10	2,355,505
2017-07-07	$228.23	$228.49	$224.42	$225.28	$207.58	2,645,752
2017-07-06	$227.97	$230.06	$225.25	$226.69	$208.88	3,049,598
2017-07-05	$228.38	$228.92	$225.21	$228.04	$210.13	2,746,161
2017-07-03	$224.46	$229.07	$223.42	$227.28	$209.43	2,846,554
2017-06-30	$225.31	$226.05	$221.54	$221.90	$204.47	3,120,118
2017-06-29	$228.37	$228.79	$223.03	$224.41	$206.78	5,056,563
2017-06-28	$221.87	$224.63	$220.75	$223.22	$205.69	3,351,812
2017-06-27	$221.84	$222.41	$219.56	$220.28	$202.98	2,895,598
2017-06-26	$218.26	$221.97	$217.70	$220.44	$203.12	2,584,163
2017-06-23	$220.50	$220.69	$216.46	$217.19	$200.13	4,374,984
2017-06-22	$221.44	$221.90	$219.29	$219.77	$202.51	3,337,468
2017-06-21	$224.54	$224.93	$221.93	$222.49	$205.01	3,005,665
2017-06-20	$225.51	$226.54	$224.19	$225.10	$207.42	2,003,228
2017-06-19	$223.43	$227.04	$223.11	$226.13	$208.37	2,793,520
2017-06-16	$222.65	$223.67	$221.13	$221.81	$204.39	3,739,802
2017-06-15	$224.81	$226.35	$222.80	$223.23	$205.70	3,375,975
2017-06-14	$222.99	$226.94	$221.76	$226.51	$208.72	3,620,918
2017-06-13	$223.35	$226.80	$222.77	$224.20	$206.59	2,755,468
2017-06-12	$223.63	$225.23	$219.65	$221.91	$204.48	3,380,105
2017-06-09	$220.83	$223.85	$219.75	$222.44	$204.97	4,445,881
2017-06-08	$215.56	$221.00	$214.63	$218.76	$201.58	3,752,351
2017-06-07	$215.37	$217.23	$214.31	$215.78	$198.83	2,652,730
2017-06-06	$212.51	$216.02	$212.48	$214.53	$197.68	2,888,275
2017-06-05	$213.08	$215.81	$212.68	$213.99	$197.18	2,687,394
2017-06-02	$212.94	$215.21	$211.91	$213.31	$196.55	3,687,931
2017-06-01	$212.61	$215.93	$210.79	$215.01	$198.12	4,043,504
2017-05-31	$218.24	$218.30	$209.62	$211.26	$194.67	8,223,098
2017-05-30	$221.83	$222.44	$218.01	$218.42	$201.26	3,091,941
2017-05-26	$222.01	$224.23	$221.18	$223.53	$205.27	1,780,436
2017-05-25	$224.41	$225.45	$222.30	$222.47	$204.29	2,637,582
2017-05-24	$220.00	$224.40	$219.45	$223.83	$205.54	4,141,625
2017-05-23	$215.97	$220.79	$214.66	$219.64	$201.70	3,304,909
2017-05-22	$217.37	$217.64	$215.40	$216.02	$198.37	2,468,406
2017-05-19	$214.87	$217.80	$214.00	$215.39	$197.79	3,738,931
2017-05-18	$214.00	$217.61	$213.86	$215.16	$197.58	4,786,400
2017-05-17	$221.73	$222.16	$213.12	$213.72	$196.26	7,508,417
2017-05-16	$225.44	$226.82	$224.41	$225.60	$207.17	1,706,942
2017-05-15	$223.13	$226.57	$222.85	$225.12	$206.73	2,460,326
2017-05-12	$223.49	$224.49	$222.48	$222.82	$204.62	2,148,115
2017-05-11	$224.35	$225.09	$222.15	$224.76	$206.40	2,397,710
2017-05-10	$223.46	$225.35	$223.06	$224.88	$206.51	2,628,398
2017-05-09	$225.47	$226.57	$222.93	$223.76	$205.48	2,135,170
2017-05-08	$226.75	$227.34	$224.60	$225.03	$206.64	2,315,930
2017-05-05	$226.88	$227.47	$225.30	$226.87	$208.33	2,428,534
2017-05-04	$228.26	$228.89	$224.81	$226.59	$208.08	2,934,425
2017-05-03	$224.45	$226.69	$224.32	$226.31	$207.82	3,036,575
2017-05-02	$224.86	$225.84	$223.18	$225.12	$206.73	2,596,516
2017-05-01	$224.90	$226.39	$220.93	$224.85	$206.48	3,002,260
2017-04-28	$225.31	$226.77	$223.72	$223.80	$205.52	2,932,137
2017-04-27	$226.70	$226.70	$223.52	$225.81	$207.36	2,800,420
2017-04-26	$227.10	$229.36	$226.09	$226.20	$207.72	3,587,794
2017-04-25	$226.20	$227.98	$225.15	$226.63	$208.11	3,970,750
2017-04-24	$221.18	$224.81	$220.30	$223.22	$204.98	5,353,490
2017-04-21	$218.55	$219.18	$216.38	$216.86	$199.14	3,845,675
2017-04-20	$215.50	$218.98	$215.00	$218.06	$200.24	5,167,776
2017-04-19	$215.87	$217.18	$213.61	$214.09	$196.60	6,428,792
2017-04-18	$219.32	$219.89	$213.18	$215.59	$197.98	12,464,020
2017-04-17	$223.90	$226.88	$223.02	$226.26	$207.77	4,190,874
2017-04-13	$225.18	$228.17	$223.08	$223.32	$205.07	3,653,655
2017-04-12	$227.65	$228.25	$225.23	$225.75	$207.31	2,947,529
2017-04-11	$227.78	$229.40	$225.39	$227.74	$209.13	3,374,674
2017-04-10	$228.00	$229.79	$226.95	$228.89	$210.19	2,653,919
2017-04-07	$226.60	$228.83	$226.23	$227.88	$209.26	2,853,120
2017-04-06	$227.09	$230.12	$225.71	$228.64	$209.96	2,927,189
2017-04-05	$232.15	$232.89	$227.31	$227.66	$209.06	5,286,925
2017-04-04	$227.72	$230.69	$227.28	$229.26	$210.53	3,041,612
2017-04-03	$230.00	$230.10	$225.57	$228.96	$210.25	3,735,259
2017-03-31	$230.53	$230.80	$228.73	$229.72	$210.95	2,858,414
2017-03-30	$229.48	$232.00	$229.38	$231.22	$212.33	3,156,815
2017-03-29	$229.39	$229.97	$227.52	$228.45	$209.79	2,635,989
2017-03-28	$225.58	$229.75	$225.10	$229.33	$210.59	4,470,702
2017-03-27	$223.30	$227.07	$220.85	$225.48	$207.06	9,194,797
2017-03-24	$233.00	$233.70	$226.97	$228.41	$209.75	6,386,345
2017-03-23	$230.75	$234.63	$229.95	$231.90	$212.95	4,770,674
2017-03-22	$231.22	$232.92	$229.16	$231.07	$212.19	6,291,278
2017-03-21	$243.31	$243.31	$232.79	$233.00	$213.96	5,660,889
2017-03-20	$243.32	$244.93	$241.52	$242.14	$222.36	2,759,141
2017-03-17	$249.68	$249.68	$243.86	$243.94	$224.01	5,438,111
2017-03-16	$247.85	$250.20	$247.31	$248.22	$227.94	2,940,620
2017-03-15	$248.35	$250.28	$245.56	$246.78	$226.62	3,427,047
2017-03-14	$246.81	$247.83	$245.41	$247.72	$227.48	2,144,231
2017-03-13	$249.32	$249.32	$247.21	$248.16	$227.89	1,801,062
2017-03-10	$251.84	$251.90	$246.87	$248.38	$228.09	3,364,803
2017-03-09	$251.22	$252.74	$249.52	$250.18	$229.74	3,061,457
2017-03-08	$253.62	$254.77	$249.61	$250.24	$229.80	3,584,206
2017-03-07	$252.49	$253.00	$250.31	$250.90	$230.40	2,496,095
2017-03-06	$252.17	$252.73	$250.50	$252.01	$231.42	2,467,023
2017-03-03	$251.73	$254.75	$251.50	$252.89	$232.23	3,169,639
2017-03-02	$253.52	$254.24	$250.97	$251.06	$230.55	3,019,247
2017-03-01	$253.71	$255.15	$251.26	$252.71	$232.06	5,218,289
2017-02-28	$248.00	$249.00	$245.61	$248.06	$227.79	3,626,634
2017-02-27	$247.21	$249.76	$246.61	$249.33	$228.36	2,372,858
2017-02-24	$247.70	$248.88	$246.10	$247.35	$226.55	3,563,887
2017-02-23	$251.31	$251.90	$249.32	$251.19	$230.06	2,594,747
2017-02-22	$250.06	$252.35	$250.00	$251.73	$230.56	2,378,769
2017-02-21	$251.00	$252.65	$250.71	$251.76	$230.59	2,794,893
2017-02-17	$247.51	$250.56	$247.11	$250.38	$229.32	3,262,324
2017-02-16	$250.30	$250.78	$248.44	$249.44	$228.46	2,286,305
2017-02-15	$250.58	$251.95	$248.51	$250.54	$229.47	4,296,636
2017-02-14	$246.01	$250.00	$245.69	$249.46	$228.48	4,140,625
2017-02-13	$244.49	$247.48	$244.49	$246.27	$225.56	2,998,225
2017-02-10	$243.37	$244.16	$241.23	$242.72	$222.31	3,072,771
2017-02-09	$238.80	$243.29	$237.42	$241.55	$221.24	3,550,836
2017-02-08	$238.30	$238.94	$236.31	$237.73	$217.74	2,743,424
2017-02-07	$241.15	$241.44	$239.39	$239.62	$219.47	2,660,079
2017-02-06	$239.60	$243.65	$239.17	$239.98	$219.80	4,638,555
2017-02-03	$234.52	$241.11	$234.20	$240.95	$220.69	7,377,056
2017-02-02	$228.51	$232.33	$227.05	$230.41	$211.03	2,775,736
2017-02-01	$230.51	$232.86	$229.52	$230.67	$211.27	4,024,127
2017-01-31	$232.85	$234.35	$228.16	$229.32	$210.03	5,151,196
2017-01-30	$235.58	$236.29	$231.52	$233.90	$214.23	3,802,918
2017-01-27	$236.90	$237.97	$236.01	$236.95	$217.02	3,253,002
2017-01-26	$237.47	$240.79	$237.47	$239.58	$219.43	4,194,469
2017-01-25	$235.53	$237.33	$234.49	$237.25	$217.30	3,716,771
2017-01-24	$231.86	$236.06	$230.84	$233.68	$214.03	4,448,152
2017-01-23	$231.86	$233.75	$230.75	$232.67	$213.10	3,135,704
2017-01-20	$231.62	$233.23	$230.54	$232.20	$212.67	5,207,057
2017-01-19	$234.07	$234.75	$230.62	$231.41	$211.95	4,561,821
2017-01-18	$236.00	$237.69	$231.52	$234.29	$214.59	7,587,514
2017-01-17	$242.94	$243.06	$235.61	$235.74	$215.91	6,277,192
2017-01-13	$245.43	$247.77	$242.91	$244.30	$223.75	4,185,828
2017-01-12	$245.06	$245.47	$241.57	$243.84	$223.33	4,022,228
2017-01-11	$242.77	$245.84	$242.00	$245.76	$225.09	3,532,563
2017-01-10	$240.87	$243.44	$239.05	$242.57	$222.17	3,432,904
2017-01-09	$243.25	$244.69	$241.47	$242.89	$222.46	3,022,091
2017-01-06	$242.29	$246.20	$241.37	$244.90	$224.30	3,591,079
2017-01-05	$242.72	$243.23	$236.78	$241.32	$221.02	3,562,065
2017-01-04	$241.44	$243.32	$240.03	$243.13	$222.68	2,728,709
2017-01-03	$242.70	$244.97	$237.97	$241.57	$221.25	4,384,246
2016-12-30	$238.51	$240.50	$237.40	$239.45	$219.31	2,355,444
2016-12-29	$240.75	$241.07	$236.64	$238.18	$218.15	2,619,021
2016-12-28	$243.69	$244.50	$240.44	$240.65	$220.41	3,052,787
2016-12-27	$241.95	$242.59	$240.40	$241.56	$221.24	1,988,884
2016-12-23	$239.54	$241.90	$238.91	$240.97	$220.70	2,187,413
2016-12-22	$241.23	$242.86	$239.55	$240.12	$219.93	2,637,214
2016-12-21	$242.24	$242.40	$240.08	$241.44	$221.13	3,277,294
2016-12-20	$240.52	$243.65	$240.23	$243.09	$222.65	4,487,687
2016-12-19	$238.34	$239.74	$236.26	$239.07	$218.96	3,742,800
2016-12-16	$242.80	$243.19	$238.40	$238.90	$218.81	6,874,967
2016-12-15	$242.49	$245.57	$241.62	$243.00	$222.56	4,829,694
2016-12-14	$235.67	$243.12	$235.37	$239.93	$219.75	6,171,829
2016-12-13	$239.00	$240.18	$235.51	$238.55	$218.49	4,680,464
2016-12-12	$240.50	$242.83	$236.37	$237.17	$217.22	5,020,914
2016-12-09	$240.61	$242.00	$238.88	$241.85	$221.51	5,456,047
2016-12-08	$236.88	$242.42	$236.00	$241.45	$221.14	7,335,475
2016-12-07	$230.40	$236.09	$230.40	$235.56	$215.75	6,595,232
2016-12-06	$230.18	$232.67	$227.90	$231.38	$211.92	5,259,347
2016-12-05	$225.52	$229.20	$225.24	$228.55	$209.33	4,599,300
2016-12-02	$226.00	$226.25	$221.22	$223.36	$204.58	5,295,835
2016-12-01	$220.93	$227.16	$220.35	$226.63	$207.57	7,604,642
2016-11-30	$215.20	$220.77	$214.97	$219.29	$200.85	6,505,900
2016-11-29	$210.35	$212.92	$209.92	$211.75	$193.94	2,570,247
2016-11-28	$210.00	$211.76	$209.60	$210.35	$192.07	3,297,394
2016-11-25	$211.36	$212.75	$211.00	$211.38	$193.01	1,973,959
2016-11-23	$211.50	$213.41	$209.37	$212.31	$193.86	3,734,285
2016-11-22	$211.36	$211.95	$209.89	$211.11	$192.76	2,945,634
2016-11-21	$211.46	$211.69	$209.18	$211.08	$192.74	2,860,229
2016-11-18	$209.87	$212.07	$209.72	$210.35	$192.07	4,278,161
2016-11-17	$206.26	$209.69	$205.67	$209.63	$191.41	3,570,582
2016-11-16	$207.35	$208.08	$204.83	$206.26	$188.34	5,271,402
2016-11-15	$206.56	$211.20	$205.17	$211.19	$192.84	4,893,793
2016-11-14	$204.15	$211.77	$204.15	$209.18	$191.00	8,248,097
2016-11-11	$198.25	$205.00	$198.25	$203.94	$186.22	6,290,179
2016-11-10	$194.53	$204.67	$194.00	$200.87	$183.41	11,342,524
2016-11-09	$185.00	$193.54	$183.45	$192.63	$175.89	7,823,835
2016-11-08	$180.11	$182.68	$178.46	$181.92	$166.11	2,646,006
2016-11-07	$179.00	$181.50	$179.00	$181.48	$165.71	3,338,783
2016-11-04	$176.33	$177.34	$174.73	$175.92	$160.63	1,846,443
2016-11-03	$176.77	$177.97	$176.21	$176.21	$160.90	1,972,746
2016-11-02	$177.07	$177.50	$176.07	$176.58	$161.23	2,104,595
2016-11-01	$179.00	$179.18	$176.61	$178.06	$162.59	2,900,633
2016-10-31	$177.68	$178.50	$177.23	$178.24	$162.75	1,828,018
2016-10-28	$178.51	$178.51	$175.46	$177.14	$161.75	2,042,775
2016-10-27	$178.19	$178.85	$176.57	$177.75	$162.30	3,021,949
2016-10-26	$174.79	$177.90	$173.93	$177.07	$161.68	2,533,595
2016-10-25	$175.04	$175.96	$174.64	$175.55	$160.29	2,423,299
2016-10-24	$175.50	$175.79	$174.35	$175.12	$159.90	1,943,125
2016-10-21	$172.84	$174.90	$172.51	$174.67	$159.49	2,004,351
2016-10-20	$174.00	$175.79	$173.80	$174.51	$159.34	2,471,135
2016-10-19	$173.37	$175.68	$173.18	$174.51	$159.34	3,676,036
2016-10-18	$172.01	$173.47	$171.10	$172.63	$157.63	4,482,486
2016-10-17	$170.50	$171.27	$168.45	$169.00	$154.31	3,061,380
2016-10-14	$171.60	$172.95	$169.11	$170.52	$155.70	5,282,125
2016-10-13	$167.60	$167.63	$165.51	$167.42	$152.87	2,713,705
2016-10-12	$169.04	$169.99	$168.30	$169.30	$154.59	2,404,792
2016-10-11	$169.84	$170.87	$167.91	$169.04	$154.35	2,679,937
2016-10-10	$170.52	$171.75	$170.10	$171.04	$156.18	2,532,001
2016-10-07	$167.50	$169.98	$166.24	$169.83	$155.07	3,390,232
2016-10-06	$167.18	$167.29	$164.82	$167.15	$152.62	2,858,217
2016-10-05	$163.32	$166.57	$163.01	$166.40	$151.94	2,548,215
2016-10-04	$161.24	$164.15	$161.23	$162.27	$148.17	2,469,912
2016-10-03	$160.50	$161.72	$160.25	$161.07	$147.07	2,444,718
2016-09-30	$159.95	$162.41	$157.80	$161.27	$147.25	4,497,177
2016-09-29	$163.38	$163.96	$157.77	$158.95	$145.14	3,731,700
2016-09-28	$163.34	$163.79	$161.68	$163.45	$149.25	1,677,707
2016-09-27	$160.72	$163.45	$159.82	$162.89	$148.73	2,602,686
2016-09-26	$163.83	$163.97	$161.00	$161.48	$147.45	2,772,196
2016-09-23	$167.75	$168.10	$165.05	$165.13	$150.78	3,420,548
2016-09-22	$168.45	$169.33	$167.70	$168.02	$153.42	2,467,664
2016-09-21	$167.42	$168.28	$165.93	$167.03	$152.51	2,333,687
2016-09-20	$167.68	$168.28	$166.39	$166.47	$152.00	1,533,159
2016-09-19	$167.34	$168.31	$165.68	$166.21	$151.77	2,030,742
2016-09-16	$167.85	$168.05	$165.61	$166.00	$151.57	4,534,927
2016-09-15	$165.78	$168.76	$165.76	$168.08	$153.47	1,646,130
2016-09-14	$167.00	$167.86	$165.59	$166.16	$151.72	1,995,701
2016-09-13	$168.54	$169.97	$166.38	$167.00	$152.49	2,788,205
2016-09-12	$167.01	$171.67	$166.23	$171.06	$156.19	2,647,877
2016-09-09	$170.83	$172.42	$168.51	$168.57	$153.92	3,411,750
2016-09-08	$169.35	$171.88	$168.71	$171.66	$156.74	3,031,625
2016-09-07	$168.70	$170.21	$168.65	$169.67	$154.92	1,584,347
2016-09-06	$168.72	$169.79	$167.47	$169.33	$154.61	2,034,847
2016-09-02	$168.52	$169.74	$167.90	$169.18	$154.48	1,747,492
2016-09-01	$170.00	$170.07	$166.66	$168.51	$153.87	2,843,274
2016-08-31	$169.25	$170.24	$167.47	$169.46	$154.73	3,688,209
2016-08-30	$166.69	$169.51	$166.44	$169.37	$154.65	2,931,634
2016-08-29	$166.60	$167.86	$166.15	$166.87	$151.79	2,620,940
2016-08-26	$166.76	$168.07	$165.36	$165.97	$150.97	2,402,214
2016-08-25	$165.08	$166.04	$164.61	$165.90	$150.90	1,441,352
2016-08-24	$165.78	$166.70	$164.85	$165.30	$150.36	2,035,311
2016-08-23	$167.00	$167.85	$165.98	$166.08	$151.07	1,965,148
2016-08-22	$166.00	$166.91	$164.89	$166.26	$151.23	1,448,111
2016-08-19	$165.36	$166.90	$164.50	$166.23	$151.20	1,840,848
2016-08-18	$165.34	$166.56	$164.63	$166.06	$151.05	1,750,624
2016-08-17	$165.94	$166.32	$164.74	$165.67	$150.69	2,061,908
2016-08-16	$164.99	$166.76	$164.72	$165.65	$150.68	2,523,774
2016-08-15	$163.87	$165.84	$163.80	$165.55	$150.59	2,222,188
2016-08-12	$162.67	$163.37	$162.07	$163.25	$148.49	1,440,839
2016-08-11	$162.20	$164.25	$161.93	$163.86	$149.05	1,827,689
2016-08-10	$163.45	$163.60	$162.01	$162.19	$147.53	1,656,141
2016-08-09	$162.50	$164.58	$162.50	$163.44	$148.67	1,957,434
2016-08-08	$162.10	$163.98	$162.01	$162.83	$148.11	2,266,612
2016-08-05	$159.75	$162.13	$159.20	$162.09	$147.44	2,676,100
2016-08-04	$158.22	$158.90	$157.41	$158.05	$143.76	2,005,699
2016-08-03	$156.45	$158.95	$156.18	$158.34	$144.03	2,284,670
2016-08-02	$157.65	$158.46	$155.37	$156.06	$141.95	3,182,783
2016-08-01	$158.81	$159.92	$157.93	$158.18	$143.88	2,315,900
2016-07-29	$159.51	$160.19	$158.65	$158.81	$144.45	2,388,134
2016-07-28	$160.18	$160.96	$158.84	$160.53	$146.02	2,047,424
2016-07-27	$161.20	$162.17	$160.41	$160.99	$146.44	2,317,561
2016-07-26	$160.68	$161.50	$159.42	$161.16	$146.59	2,147,846
2016-07-25	$159.64	$161.33	$159.61	$160.51	$146.00	1,956,099
2016-07-22	$160.29	$160.73	$159.86	$160.41	$145.91	1,811,695
2016-07-21	$161.71	$161.90	$159.77	$160.05	$145.58	2,997,187
2016-07-20	$162.55	$162.89	$159.22	$161.77	$147.15	3,547,824
2016-07-19	$162.02	$164.08	$160.73	$161.41	$146.82	5,399,685
2016-07-18	$162.36	$164.09	$162.01	$163.33	$148.57	4,730,932
2016-07-15	$162.86	$163.14	$160.70	$161.64	$147.03	3,076,125
2016-07-14	$160.29	$163.24	$160.01	$162.54	$147.85	5,086,924
2016-07-13	$157.00	$158.27	$156.15	$157.92	$143.64	4,275,685
2016-07-12	$154.00	$157.25	$153.92	$156.92	$142.74	5,119,314
2016-07-11	$151.49	$152.98	$151.38	$152.19	$138.43	3,042,033
2016-07-08	$149.36	$150.92	$148.31	$150.38	$136.79	3,281,405
2016-07-07	$146.00	$148.09	$145.36	$147.00	$133.71	2,578,292
2016-07-06	$142.94	$145.94	$142.62	$145.58	$132.42	2,941,384
2016-07-05	$146.72	$146.94	$143.33	$144.45	$131.39	3,942,664
2016-07-01	$148.49	$150.70	$148.07	$148.25	$134.85	3,096,762
2016-06-30	$146.67	$148.88	$145.37	$148.58	$135.15	4,528,624
2016-06-29	$143.60	$145.55	$142.93	$145.50	$132.35	3,804,113
2016-06-28	$142.21	$142.62	$139.82	$142.41	$129.54	5,040,600
2016-06-27	$140.07	$141.23	$138.20	$139.51	$126.90	7,397,164
2016-06-24	$143.03	$146.42	$140.92	$141.86	$129.04	9,441,310
2016-06-23	$150.56	$152.80	$150.14	$152.66	$138.86	2,934,438
2016-06-22	$148.01	$150.12	$147.99	$148.14	$134.75	2,485,406
2016-06-21	$148.50	$148.83	$147.12	$148.35	$134.94	2,424,723
2016-06-20	$148.50	$150.50	$147.58	$147.75	$134.39	3,338,934
2016-06-17	$146.63	$148.23	$145.46	$145.64	$132.47	4,296,532
2016-06-16	$145.00	$146.99	$143.53	$146.63	$133.38	3,495,834
2016-06-15	$147.16	$148.70	$145.90	$146.16	$132.95	2,980,272
2016-06-14	$148.22	$149.05	$145.45	$146.19	$132.98	5,069,496
2016-06-13	$149.00	$151.32	$148.59	$148.63	$135.19	3,385,568
2016-06-10	$151.35	$151.66	$149.57	$149.89	$136.34	4,335,725
2016-06-09	$153.79	$154.29	$152.46	$153.17	$139.32	2,712,012
2016-06-08	$155.20	$156.58	$153.91	$154.64	$140.66	2,426,771
2016-06-07	$157.20	$157.47	$155.17	$155.17	$141.14	2,489,706
2016-06-06	$156.25	$157.91	$155.77	$157.06	$142.86	2,540,081
2016-06-03	$155.86	$156.54	$153.86	$155.67	$141.60	4,328,603
2016-06-02	$160.14	$160.33	$158.46	$159.28	$144.88	2,257,052
2016-06-01	$157.90	$160.55	$156.00	$159.97	$145.51	2,581,550
2016-05-31	$160.40	$161.65	$158.55	$159.48	$145.06	2,915,646
2016-05-27	$158.70	$160.40	$158.32	$159.53	$145.11	2,157,794
2016-05-26	$161.16	$161.33	$159.17	$159.22	$144.24	2,576,024
2016-05-25	$158.06	$162.29	$158.03	$161.25	$146.08	3,260,320
2016-05-24	$156.67	$158.55	$156.44	$157.59	$142.76	3,039,343
2016-05-23	$154.44	$156.09	$153.74	$155.45	$140.82	2,767,409
2016-05-20	$155.76	$156.41	$153.92	$154.51	$139.97	3,247,841
2016-05-19	$158.68	$159.95	$154.52	$154.70	$140.14	4,711,959
2016-05-18	$154.81	$160.00	$154.65	$159.94	$144.89	3,653,260
2016-05-17	$154.74	$157.11	$153.77	$154.65	$140.10	2,699,449
2016-05-16	$155.34	$156.90	$154.60	$155.38	$140.76	3,177,707
2016-05-13	$157.88	$159.72	$155.26	$155.34	$140.72	2,549,908
2016-05-12	$160.32	$161.47	$157.31	$158.07	$143.20	2,447,686
2016-05-11	$161.36	$162.53	$159.28	$159.42	$144.42	2,095,898
2016-05-10	$158.67	$161.50	$158.39	$161.42	$146.23	2,379,585
2016-05-09	$158.20	$159.85	$156.79	$157.51	$142.69	2,097,454
2016-05-06	$158.19	$160.17	$157.01	$158.85	$143.90	2,306,176
2016-05-05	$160.78	$160.82	$158.50	$159.53	$144.52	2,366,823
2016-05-04	$161.20	$162.60	$159.09	$160.07	$145.01	3,203,833
2016-05-03	$163.66	$164.11	$161.37	$163.14	$147.79	2,776,969
2016-05-02	$165.08	$167.19	$163.99	$166.18	$150.54	1,998,361
2016-04-29	$163.80	$164.68	$162.56	$164.11	$148.67	2,890,849
2016-04-28	$165.35	$167.32	$164.01	$164.29	$148.83	2,527,327
2016-04-27	$165.83	$168.66	$164.93	$166.92	$151.22	3,323,459
2016-04-26	$165.38	$166.00	$164.22	$165.84	$150.24	2,250,895
2016-04-25	$166.00	$167.39	$164.06	$165.09	$149.56	2,472,984
2016-04-22	$165.79	$167.49	$165.66	$166.75	$151.06	2,680,171
2016-04-21	$166.55	$168.90	$165.01	$165.32	$149.77	4,163,734
2016-04-20	$162.00	$167.45	$161.94	$166.98	$151.27	4,800,527
2016-04-19	$157.75	$163.70	$157.00	$162.65	$147.35	5,830,460
2016-04-18	$157.61	$160.00	$157.15	$159.02	$144.06	3,030,049
2016-04-15	$161.23	$161.78	$158.20	$158.52	$143.61	3,467,826
2016-04-14	$159.53	$162.27	$159.15	$160.91	$145.77	3,067,064
2016-04-13	$156.53	$159.99	$156.38	$159.85	$144.81	5,149,910
2016-04-12	$152.67	$155.09	$151.30	$154.31	$139.79	2,732,851
2016-04-11	$151.18	$153.90	$150.41	$152.20	$137.88	3,464,286
2016-04-08	$152.07	$152.87	$150.01	$150.28	$136.14	3,122,198
2016-04-07	$153.65	$154.03	$149.37	$150.41	$136.26	4,786,630
2016-04-06	$155.26	$156.27	$153.92	$155.19	$140.59	2,927,106
2016-04-05	$156.44	$156.53	$154.55	$155.35	$140.73	2,822,612
2016-04-04	$159.97	$160.00	$157.39	$157.77	$142.93	2,478,545
2016-04-01	$156.46	$160.01	$155.09	$159.82	$144.78	3,372,048
2016-03-31	$156.18	$157.48	$156.06	$156.98	$142.21	2,927,046
2016-03-30	$156.13	$158.02	$154.89	$156.50	$141.78	3,130,594
2016-03-29	$152.87	$155.35	$151.50	$155.03	$140.44	2,919,470
2016-03-28	$153.14	$154.64	$152.38	$153.84	$139.37	2,308,573
2016-03-24	$152.40	$153.04	$150.13	$153.00	$138.60	3,693,399
2016-03-23	$154.25	$155.55	$153.59	$154.08	$139.58	3,633,242
2016-03-22	$155.50	$155.59	$153.36	$154.20	$139.69	3,521,394
2016-03-21	$157.24	$158.90	$155.75	$156.29	$141.59	4,410,029
2016-03-18	$153.91	$158.18	$153.87	$157.60	$142.77	7,413,169
2016-03-17	$150.39	$153.98	$148.75	$152.91	$138.52	4,431,729
2016-03-16	$150.92	$152.85	$149.71	$150.54	$136.38	4,310,259
2016-03-15	$152.65	$152.74	$150.90	$152.03	$137.73	3,731,425
2016-03-14	$153.66	$154.45	$152.13	$153.49	$139.05	3,317,896
2016-03-11	$153.28	$154.16	$152.37	$153.94	$139.46	4,058,365
2016-03-10	$150.41	$153.60	$148.84	$151.02	$136.81	4,631,750
2016-03-09	$152.11	$152.50	$149.18	$149.91	$135.81	3,249,855
2016-03-08	$154.00	$154.23	$151.50	$151.60	$137.34	3,818,813
2016-03-07	$156.00	$156.37	$154.41	$155.35	$140.73	2,771,943
2016-03-04	$156.37	$158.85	$155.29	$156.84	$142.08	5,256,673
2016-03-03	$154.00	$155.66	$153.36	$155.33	$140.72	3,615,606
2016-03-02	$154.75	$155.41	$153.45	$154.20	$139.69	5,047,509
2016-03-01	$150.95	$154.77	$150.68	$154.65	$140.10	6,489,650
2016-02-29	$149.75	$150.29	$148.32	$149.53	$135.46	5,505,698
2016-02-26	$149.72	$151.97	$149.01	$150.25	$135.52	5,924,412
2016-02-25	$146.00	$149.07	$145.23	$148.25	$133.72	4,298,865
2016-02-24	$143.08	$145.64	$140.26	$145.56	$131.29	5,713,214
2016-02-23	$148.00	$148.05	$144.05	$144.91	$130.71	4,249,340
2016-02-22	$149.20	$149.99	$148.23	$148.79	$134.21	4,287,730
2016-02-19	$147.00	$147.73	$145.43	$146.91	$132.51	5,256,714
2016-02-18	$151.25	$152.00	$147.37	$147.73	$133.25	5,895,488
2016-02-17	$150.80	$151.87	$150.31	$150.94	$136.15	5,578,830
2016-02-16	$149.60	$150.48	$147.45	$149.02	$134.41	10,197,418
2016-02-12	$143.75	$146.51	$143.70	$146.13	$131.81	9,008,987
2016-02-11	$143.41	$144.41	$139.05	$140.69	$126.90	10,251,331
2016-02-10	$150.00	$153.38	$147.21	$147.23	$132.80	7,608,851
2016-02-09	$145.52	$149.95	$145.10	$148.25	$133.72	6,917,685
2016-02-08	$153.83	$153.83	$145.25	$149.25	$134.62	8,678,732
2016-02-05	$157.57	$159.70	$155.69	$156.47	$141.13	4,595,630
2016-02-04	$152.30	$157.95	$152.01	$156.49	$141.15	4,572,851
2016-02-03	$152.50	$153.84	$147.01	$152.68	$137.72	5,893,224
2016-02-02	$157.00	$157.00	$150.16	$151.70	$136.83	6,313,610
2016-02-01	$160.41	$161.00	$158.45	$159.65	$144.00	2,963,321
2016-01-29	$158.64	$161.59	$157.78	$161.56	$145.73	4,887,864
2016-01-28	$155.01	$158.05	$152.53	$157.06	$141.67	4,292,810
2016-01-27	$153.59	$158.43	$153.19	$153.72	$138.65	5,152,254
2016-01-26	$151.41	$156.10	$151.19	$154.45	$139.31	5,237,676
2016-01-25	$156.40	$156.53	$151.12	$151.12	$136.31	5,049,650
2016-01-22	$154.58	$156.99	$153.86	$156.86	$141.49	5,583,770
2016-01-21	$153.97	$155.16	$151.49	$151.65	$136.79	5,736,919
2016-01-20	$154.10	$158.37	$151.65	$153.75	$138.68	9,368,217
2016-01-19	$157.56	$158.76	$155.28	$156.82	$141.45	5,858,409
2016-01-15	$156.70	$157.99	$153.81	$155.61	$140.36	6,236,630
2016-01-14	$160.30	$162.51	$156.76	$161.39	$145.57	4,271,772
2016-01-13	$166.46	$167.10	$157.92	$158.99	$143.41	5,252,478
2016-01-12	$166.89	$168.18	$163.30	$165.71	$149.47	4,441,260
2016-01-11	$165.00	$166.46	$163.34	$165.73	$149.49	4,386,219
2016-01-08	$166.75	$168.42	$163.63	$163.94	$147.87	4,926,975
2016-01-07	$166.67	$169.50	$163.60	$164.62	$148.49	5,685,168
2016-01-06	$171.31	$172.02	$169.10	$169.84	$153.19	5,538,490
2016-01-05	$176.71	$177.50	$172.92	$174.09	$157.03	4,518,914
2016-01-04	$175.79	$177.19	$173.76	$177.14	$159.78	3,745,324
2015-12-31	$181.16	$182.89	$180.03	$180.23	$162.57	1,773,531
2015-12-30	$183.28	$183.53	$181.84	$182.01	$164.17	1,514,347
2015-12-29	$182.82	$184.18	$182.50	$183.53	$165.54	1,848,859
2015-12-28	$181.77	$181.93	$179.84	$181.62	$163.82	1,723,330
2015-12-24	$182.27	$183.17	$182.02	$182.47	$164.59	1,107,633
2015-12-23	$180.70	$183.00	$180.46	$182.95	$165.02	2,367,840
2015-12-22	$178.90	$180.69	$177.05	$180.05	$162.40	2,312,115
2015-12-21	$177.50	$178.15	$175.83	$177.75	$160.33	2,472,658
2015-12-18	$181.20	$181.90	$175.39	$175.49	$158.29	6,728,782
2015-12-17	$186.88	$187.89	$182.61	$182.61	$164.71	2,807,871
2015-12-16	$184.01	$186.88	$181.68	$186.21	$167.96	3,191,630
2015-12-15	$178.98	$183.28	$178.85	$182.01	$164.17	3,398,685
2015-12-14	$176.67	$178.63	$172.90	$176.40	$159.11	5,100,994
2015-12-11	$179.68	$180.15	$175.47	$176.56	$159.26	3,749,952
2015-12-10	$180.99	$183.93	$180.31	$182.11	$164.26	2,208,972
2015-12-09	$182.02	$184.85	$179.83	$180.71	$163.00	3,907,459
2015-12-08	$183.92	$184.47	$181.84	$182.92	$164.99	2,663,504
2015-12-07	$190.00	$190.12	$185.00	$185.49	$167.31	3,499,845
2015-12-04	$185.61	$190.62	$184.75	$189.99	$171.37	3,517,226
2015-12-03	$190.66	$191.65	$184.73	$185.20	$167.05	3,598,581
2015-12-02	$193.30	$193.84	$189.80	$190.26	$171.61	1,817,170
2015-12-01	$191.22	$193.15	$190.01	$193.07	$174.15	4,141,357
2015-11-30	$190.50	$191.08	$189.24	$190.02	$171.40	3,415,027
2015-11-27	$189.16	$191.19	$188.85	$190.47	$171.22	1,092,728
2015-11-25	$188.99	$189.77	$188.15	$189.15	$170.03	1,495,611
2015-11-24	$188.02	$189.80	$186.56	$188.67	$169.60	2,679,073
2015-11-23	$191.30	$191.49	$188.52	$189.19	$170.07	2,671,721
2015-11-20	$193.00	$193.49	$191.11	$191.47	$172.12	2,931,929
2015-11-19	$193.82	$194.21	$191.67	$193.03	$173.52	1,835,761
2015-11-18	$191.05	$194.05	$191.01	$193.66	$174.08	2,509,066
2015-11-17	$192.67	$193.00	$190.32	$190.57	$171.31	1,783,839
2015-11-16	$189.99	$192.16	$188.01	$192.16	$172.74	4,626,374
2015-11-13	$192.63	$193.38	$190.06	$190.39	$171.15	2,483,194
2015-11-12	$196.19	$196.19	$192.26	$192.77	$173.28	3,166,928
2015-11-11	$198.29	$198.93	$196.73	$197.39	$177.44	1,645,959
2015-11-10	$196.58	$198.22	$195.28	$197.81	$177.81	2,149,437
2015-11-09	$199.04	$199.90	$196.32	$196.76	$176.87	2,604,114
2015-11-06	$196.00	$199.47	$195.90	$199.17	$179.04	4,268,415
2015-11-05	$192.54	$193.28	$191.00	$192.02	$172.61	2,186,265
2015-11-04	$191.00	$192.89	$190.31	$191.65	$172.28	2,174,079
2015-11-03	$189.25	$191.87	$189.05	$190.69	$171.41	2,443,189
2015-11-02	$188.32	$190.43	$187.68	$189.68	$170.51	2,531,476
2015-10-30	$189.76	$190.09	$187.24	$187.50	$168.55	2,791,644
2015-10-29	$191.00	$191.96	$189.33	$189.89	$170.70	3,068,096
2015-10-28	$186.71	$191.48	$186.17	$191.32	$171.98	3,231,809
2015-10-27	$186.00	$186.83	$184.50	$186.31	$167.48	1,932,290
2015-10-26	$187.10	$188.00	$186.62	$187.01	$168.11	2,573,727
2015-10-23	$185.16	$186.36	$184.43	$185.50	$166.75	2,935,718
2015-10-22	$180.23	$184.19	$180.20	$183.56	$165.01	2,609,177
2015-10-21	$186.22	$186.22	$179.55	$179.70	$161.54	3,709,086
2015-10-20	$185.20	$185.97	$183.90	$185.51	$166.76	2,736,241
2015-10-19	$183.48	$186.50	$183.15	$185.74	$166.97	2,665,724
2015-10-16	$185.12	$186.65	$183.63	$185.18	$166.46	2,977,339
2015-10-15	$176.73	$185.75	$175.76	$184.96	$166.26	5,720,088
2015-10-14	$180.73	$182.22	$179.14	$179.51	$161.36	3,251,489
2015-10-13	$179.57	$183.14	$179.50	$180.97	$162.68	2,918,822
2015-10-12	$180.80	$181.20	$179.01	$180.23	$162.01	3,059,829
2015-10-09	$180.96	$182.29	$178.21	$179.19	$161.08	3,334,864
2015-10-08	$181.18	$182.47	$179.75	$181.07	$162.77	3,253,394
2015-10-07	$181.80	$183.79	$180.54	$182.23	$163.81	2,594,668
2015-10-06	$180.20	$181.28	$179.47	$180.32	$162.09	1,858,561
2015-10-05	$178.23	$181.06	$177.83	$180.70	$162.43	3,411,731
2015-10-02	$172.14	$177.10	$169.87	$177.01	$159.12	4,469,247
2015-10-01	$174.40	$176.17	$173.04	$176.02	$158.23	3,612,703
2015-09-30	$174.58	$175.08	$172.16	$173.76	$156.20	2,913,543
2015-09-29	$173.01	$173.30	$167.49	$171.86	$154.49	4,419,120
2015-09-28	$178.46	$178.46	$172.75	$173.02	$155.53	3,808,665
2015-09-25	$179.20	$181.11	$178.16	$179.83	$161.65	3,026,301
2015-09-24	$177.66	$177.98	$174.82	$176.91	$159.03	3,908,141
2015-09-23	$179.81	$180.19	$177.75	$179.41	$161.27	2,732,623
2015-09-22	$180.89	$181.00	$178.01	$179.72	$161.55	4,166,523
2015-09-21	$183.30	$184.41	$181.70	$183.35	$164.82	2,946,978
2015-09-18	$183.20	$183.38	$180.55	$180.94	$162.65	6,529,889
2015-09-17	$188.45	$190.57	$186.00	$186.45	$167.60	3,712,648
2015-09-16	$187.96	$189.30	$186.59	$188.64	$169.57	2,717,176
2015-09-15	$184.78	$188.02	$184.19	$187.45	$168.50	3,092,831
2015-09-14	$185.60	$185.86	$183.30	$183.94	$165.35	2,746,271
2015-09-11	$185.43	$185.82	$183.32	$185.27	$166.54	2,535,906
2015-09-10	$185.45	$187.82	$184.77	$185.91	$167.12	3,041,882
2015-09-09	$189.55	$191.75	$185.26	$185.68	$166.91	4,756,838
2015-09-08	$183.91	$186.31	$183.65	$185.88	$167.09	3,060,052
2015-09-04	$182.26	$182.83	$179.13	$180.38	$162.15	4,295,588
2015-09-03	$185.00	$187.89	$184.28	$185.06	$166.35	2,902,175
2015-09-02	$184.87	$185.82	$182.51	$184.51	$165.86	3,043,453
2015-09-01	$184.68	$186.47	$181.08	$182.12	$163.71	5,493,426
2015-08-31	$187.75	$190.25	$187.18	$188.60	$169.54	2,857,064
2015-08-28	$188.02	$188.85	$186.26	$187.75	$168.77	2,413,053
2015-08-27	$186.53	$189.86	$185.43	$189.21	$169.50	3,798,472
2015-08-26	$183.04	$185.06	$179.11	$184.40	$165.19	5,537,281
2015-08-25	$185.89	$187.33	$177.71	$178.22	$159.65	7,202,971
2015-08-24	$178.46	$186.89	$172.10	$179.46	$160.76	7,183,154
2015-08-21	$193.66	$194.60	$187.58	$187.74	$168.18	5,405,718
2015-08-20	$198.43	$199.22	$196.75	$196.75	$176.25	3,140,005
2015-08-19	$200.02	$202.75	$199.14	$200.95	$180.01	2,721,310
2015-08-18	$202.12	$203.10	$201.18	$201.18	$180.22	1,665,404
2015-08-17	$201.01	$202.86	$199.78	$202.57	$181.47	1,600,670
2015-08-14	$200.83	$202.55	$200.74	$202.02	$180.97	3,567,146
2015-08-13	$200.72	$201.95	$199.58	$200.74	$179.83	3,353,617
2015-08-12	$199.90	$201.55	$196.58	$201.13	$180.18	2,789,694
2015-08-11	$203.50	$203.92	$200.66	$201.70	$180.69	2,553,963
2015-08-10	$204.59	$206.57	$204.34	$205.97	$184.51	1,640,337
2015-08-07	$205.30	$206.64	$202.32	$203.44	$182.24	1,691,113
2015-08-06	$206.00	$206.70	$204.30	$205.09	$183.72	1,484,199
2015-08-05	$206.94	$207.78	$204.93	$205.70	$184.27	1,533,353
2015-08-04	$205.01	$207.15	$204.80	$205.17	$183.79	1,451,455
2015-08-03	$205.75	$205.95	$202.84	$204.69	$183.36	2,075,450
2015-07-31	$207.40	$207.47	$204.90	$205.07	$183.71	1,644,029
2015-07-30	$206.03	$207.35	$205.10	$207.20	$185.61	1,342,938
2015-07-29	$206.57	$208.13	$205.67	$206.84	$185.29	1,987,293
2015-07-28	$207.14	$207.18	$204.60	$206.24	$184.75	2,018,072
2015-07-27	$205.45	$205.84	$203.50	$205.02	$183.66	2,910,477
2015-07-24	$211.45	$211.45	$206.90	$207.35	$185.75	2,453,830
2015-07-23	$213.66	$214.61	$210.70	$211.05	$189.06	2,192,661
2015-07-22	$211.80	$213.72	$211.75	$213.25	$191.03	2,298,414
2015-07-21	$211.98	$212.80	$210.75	$211.50	$189.47	1,985,241
2015-07-20	$212.68	$214.00	$211.21	$212.39	$190.26	2,175,357
2015-07-17	$210.76	$212.80	$209.79	$212.46	$190.33	2,848,961
2015-07-16	$211.39	$214.14	$209.32	$211.18	$189.18	4,405,218
2015-07-15	$213.54	$213.61	$211.43	$212.96	$190.77	2,536,657
2015-07-14	$210.01	$212.76	$209.70	$212.16	$190.06	2,090,146
2015-07-13	$209.44	$210.31	$208.65	$210.12	$188.23	2,041,670
2015-07-10	$207.72	$207.98	$206.18	$207.19	$185.60	1,840,517
2015-07-09	$207.13	$207.55	$204.44	$204.81	$183.47	2,256,224
2015-07-08	$206.30	$206.79	$203.70	$204.06	$182.80	2,185,114
2015-07-07	$207.98	$208.97	$203.20	$208.21	$186.52	3,304,151
2015-07-06	$206.71	$208.53	$206.26	$208.04	$186.37	2,814,663
2015-07-02	$209.94	$210.63	$208.50	$209.20	$187.40	1,816,596
2015-07-01	$211.63	$212.49	$208.95	$209.94	$188.07	2,820,266
2015-06-30	$209.89	$210.79	$208.15	$208.79	$187.04	4,167,331
2015-06-29	$210.14	$211.22	$207.65	$207.65	$186.02	3,292,721
2015-06-26	$213.62	$214.61	$212.55	$213.17	$190.96	2,762,601
2015-06-25	$215.15	$215.80	$212.49	$212.82	$190.65	2,434,434
2015-06-24	$216.20	$217.00	$213.70	$214.43	$192.09	3,945,027
2015-06-23	$216.92	$218.77	$216.64	$218.40	$195.65	2,735,585
2015-06-22	$215.06	$216.81	$215.00	$216.51	$193.95	2,005,919
2015-06-19	$214.12	$215.00	$213.19	$213.19	$190.98	4,163,396
2015-06-18	$213.45	$215.01	$212.01	$214.60	$192.24	2,167,188
2015-06-17	$213.59	$214.50	$212.57	$212.93	$190.75	1,778,397
2015-06-16	$211.85	$213.57	$211.13	$213.56	$191.31	1,954,185
2015-06-15	$210.89	$212.34	$210.38	$211.76	$189.70	1,903,767
2015-06-12	$213.48	$214.01	$212.01	$213.06	$190.86	2,006,235
2015-06-11	$213.17	$214.61	$212.87	$213.94	$191.65	2,024,123
2015-06-10	$209.72	$213.40	$209.36	$213.13	$190.93	2,677,304
2015-06-09	$210.00	$210.44	$207.62	$209.02	$187.24	2,278,834
2015-06-08	$211.15	$211.70	$209.45	$209.79	$187.93	2,180,658
2015-06-05	$210.70	$211.94	$208.55	$210.45	$188.52	3,225,056
2015-06-04	$207.60	$210.06	$207.00	$208.87	$187.11	3,462,485
2015-06-03	$207.52	$210.17	$206.77	$208.29	$186.59	2,417,000
2015-06-02	$206.85	$207.84	$205.65	$206.43	$184.92	2,230,554
2015-06-01	$207.32	$208.82	$206.89	$207.81	$186.16	2,087,363
2015-05-29	$208.23	$208.27	$205.62	$206.19	$184.71	2,255,524
2015-05-28	$208.08	$208.59	$207.28	$208.48	$186.76	3,084,930
2015-05-27	$206.89	$209.68	$205.87	$209.06	$186.70	3,011,357
2015-05-26	$207.52	$207.52	$205.00	$206.38	$184.30	3,332,385
2015-05-22	$204.66	$208.26	$204.63	$207.80	$185.57	3,040,357
2015-05-21	$204.60	$205.21	$204.18	$204.95	$183.03	2,224,777
2015-05-20	$205.17	$205.96	$204.15	$205.08	$183.14	1,831,221
2015-05-19	$204.99	$206.20	$204.55	$205.40	$183.43	2,370,071
2015-05-18	$202.65	$205.18	$202.64	$204.66	$182.77	2,163,773
2015-05-15	$202.55	$202.97	$201.82	$202.97	$181.26	1,742,556
2015-05-14	$202.33	$202.88	$201.43	$202.62	$180.95	1,957,048
2015-05-13	$200.47	$201.75	$199.85	$201.43	$179.88	2,143,328
2015-05-12	$200.48	$201.04	$198.07	$200.53	$179.08	2,246,452
2015-05-11	$200.29	$201.95	$200.29	$201.73	$180.15	1,966,669
2015-05-08	$199.10	$201.34	$199.10	$200.50	$179.05	3,191,957
2015-05-07	$196.26	$197.95	$194.81	$197.39	$176.28	1,795,322
2015-05-06	$197.75	$198.59	$194.01	$196.25	$175.26	2,433,284
2015-05-05	$198.31	$200.39	$196.72	$197.29	$176.19	2,287,420
2015-05-04	$198.26	$199.72	$197.90	$199.30	$177.98	1,581,596
2015-05-01	$198.45	$198.57	$196.83	$197.53	$176.40	2,029,500
2015-04-30	$198.40	$199.75	$195.40	$196.42	$175.41	2,732,757
2015-04-29	$195.79	$199.73	$195.48	$198.56	$177.32	2,480,474
2015-04-28	$196.20	$197.61	$194.40	$197.49	$176.36	1,909,349
2015-04-27	$198.76	$199.31	$196.37	$196.52	$175.50	1,758,712
2015-04-24	$199.00	$199.10	$197.45	$197.99	$176.81	1,445,668
2015-04-23	$198.16	$200.49	$197.60	$199.31	$177.99	2,043,946
2015-04-22	$197.91	$199.16	$196.57	$198.32	$177.11	1,938,121
2015-04-21	$198.97	$199.50	$196.58	$196.84	$175.78	1,868,271
2015-04-20	$199.07	$199.60	$197.92	$198.10	$176.91	2,616,642
2015-04-17	$197.84	$198.25	$195.65	$197.35	$176.24	4,577,858
2015-04-16	$202.70	$202.87	$198.70	$200.21	$178.79	5,976,908
2015-04-15	$198.21	$202.14	$197.39	$201.10	$179.59	5,066,095
2015-04-14	$196.98	$198.49	$195.71	$197.72	$176.57	3,267,415
2015-04-13	$195.32	$197.38	$194.77	$195.58	$174.66	2,196,136
2015-04-10	$194.65	$195.86	$194.09	$195.64	$174.71	1,764,216
2015-04-09	$192.86	$195.09	$192.41	$194.89	$174.04	1,975,662
2015-04-08	$193.04	$193.85	$192.20	$192.56	$171.96	1,997,262
2015-04-07	$192.52	$193.64	$192.24	$192.39	$171.81	1,777,983
2015-04-06	$190.18	$192.64	$188.95	$192.05	$171.51	1,997,035
2015-04-02	$191.73	$192.73	$190.85	$191.55	$171.06	2,296,301
2015-04-01	$187.94	$192.33	$186.96	$192.23	$171.67	4,031,448
2015-03-31	$190.34	$190.55	$187.97	$187.97	$167.86	2,145,466
2015-03-30	$189.24	$192.00	$189.19	$191.02	$170.59	2,403,773
2015-03-27	$187.19	$188.48	$186.27	$188.06	$167.94	1,534,039
2015-03-26	$186.52	$187.97	$185.02	$187.24	$167.21	2,377,041
2015-03-25	$191.08	$191.23	$187.35	$187.35	$167.31	2,541,359
2015-03-24	$191.94	$192.51	$191.16	$191.28	$170.82	1,790,318
2015-03-23	$193.27	$194.25	$191.96	$191.96	$171.43	1,590,324
2015-03-20	$190.47	$193.92	$189.90	$193.13	$172.47	3,473,782
2015-03-19	$191.76	$191.76	$189.09	$189.97	$169.65	2,097,000
2015-03-18	$189.67	$193.04	$189.20	$192.32	$171.75	2,790,127
2015-03-17	$190.97	$191.24	$188.80	$190.57	$170.19	1,880,463
2015-03-16	$190.04	$192.49	$189.90	$191.90	$171.37	2,127,659
2015-03-13	$188.87	$189.74	$186.16	$189.34	$169.09	3,094,199
2015-03-12	$185.94	$190.00	$185.94	$189.95	$169.63	3,114,792
2015-03-11	$183.30	$185.84	$183.01	$184.18	$164.48	2,076,270
2015-03-10	$185.59	$186.14	$182.71	$182.71	$163.17	2,768,460
2015-03-09	$187.30	$188.79	$186.57	$187.93	$167.83	2,233,659
2015-03-06	$187.58	$191.40	$186.58	$186.91	$166.92	4,103,633
2015-03-05	$190.13	$190.72	$189.07	$190.08	$169.75	1,330,072
2015-03-04	$190.35	$190.82	$188.98	$189.67	$169.38	1,631,613
2015-03-03	$190.70	$192.87	$190.57	$191.27	$170.81	1,487,567
2015-03-02	$190.00	$191.92	$189.78	$191.79	$171.27	1,659,394
2015-02-27	$191.19	$192.50	$189.79	$189.79	$169.49	2,572,381
2015-02-26	$190.51	$192.47	$190.00	$192.20	$171.64	2,449,262
2015-02-25	$191.55	$192.45	$190.46	$191.72	$170.68	2,775,703
2015-02-24	$190.03	$193.28	$189.68	$192.22	$171.12	2,627,289
2015-02-23	$190.74	$190.74	$189.27	$190.31	$169.42	1,689,132
2015-02-20	$188.35	$191.64	$187.05	$191.51	$170.49	2,317,113
2015-02-19	$187.68	$189.85	$187.27	$189.11	$168.36	1,470,372
2015-02-18	$189.54	$190.04	$187.82	$188.67	$167.96	1,850,421
2015-02-17	$188.78	$190.63	$188.31	$190.02	$169.17	2,123,317
2015-02-13	$189.87	$191.33	$188.34	$189.00	$168.26	2,720,401
2015-02-12	$188.25	$190.00	$187.40	$189.78	$168.95	3,086,685
2015-02-11	$184.07	$188.19	$183.75	$187.65	$167.06	4,079,632
2015-02-10	$183.35	$184.80	$182.35	$184.56	$164.31	2,556,334
2015-02-09	$181.69	$182.95	$181.15	$182.22	$162.22	2,421,753
2015-02-06	$182.05	$184.62	$181.14	$183.43	$163.30	3,250,893
2015-02-05	$179.44	$181.60	$179.23	$180.77	$160.93	2,434,290
2015-02-04	$178.72	$180.71	$178.53	$178.78	$159.16	2,980,241
2015-02-03	$176.01	$180.48	$175.91	$180.24	$160.46	3,766,909
2015-02-02	$172.99	$175.60	$172.26	$175.49	$156.23	2,974,905
2015-01-30	$174.13	$175.69	$172.32	$172.41	$153.49	3,036,872
2015-01-29	$173.18	$176.30	$173.07	$175.99	$156.68	2,420,945
2015-01-28	$177.73	$177.97	$172.97	$173.05	$154.06	3,016,978
2015-01-27	$177.24	$178.64	$176.30	$176.49	$157.12	3,335,640
2015-01-26	$178.72	$180.99	$178.06	$180.42	$160.62	2,736,479
2015-01-23	$181.43	$182.98	$180.42	$180.49	$160.68	3,123,379
2015-01-22	$178.81	$182.59	$177.25	$182.04	$162.06	6,228,147
2015-01-21	$174.55	$178.39	$172.82	$177.15	$157.71	3,736,831
2015-01-20	$177.57	$178.33	$174.23	$175.63	$156.36	3,607,421
2015-01-16	$176.73	$180.10	$174.06	$177.23	$157.78	5,124,104

Goldman Sachs Group Inc (GS) Exchange: NYSE