IAC InterActiveCorp. - New (IAC) Stock

Data as of March 30, 2023

$50.63 ($1.89) 3.88%

IAC InterActiveCorp. - New - Daily Information

Click for more stock information on IAC InterActiveCorp. - New.

Daily Information	Data
Date	March 30, 2023
Open	$49.46
Previous Close	$50.63
High	$50.73
Low	$49.31
Adjusted Open	$49.46
Previous Adjusted Close	$50.63
Adjusted High	$50.73
Adjusted Low	$49.31

About IAC InterActiveCorp. - New (IAC)

IAC InterActiveCorp. â New (IAC) is a leading internet and media company based in New York City. It was founded in 1995 as Silver King Broadcasting Company and renamed in 1997. The Company is a media portfolio across its consumer-facing brands, which include Match Group companies serving in over 40 countries, including brands such as Tinder and Hinge. The Company also provides Angi, HomeAdvisor and its search & application platform Vimeo. Since its founding, IAC has grown dramatically and became one of the fastest growing internet companies of the 2000s, with a 400% growth rate from 2003 to 2006. Today, IAC's global branded products and services reach millions of people every month.

Invest in IAC InterActiveCorp. - New (IAC)

Invest with as little as $5.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for IAC InterActiveCorp. - New (IAC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-29	$49.46	$50.73	$49.31	$50.63	$50.63	516,375
2023-03-28	$49.70	$49.70	$48.68	$48.74	$48.74	608,197
2023-03-27	$50.00	$50.41	$49.13	$50.07	$50.07	748,120
2023-03-24	$49.98	$50.22	$48.98	$49.74	$49.74	394,694
2023-03-23	$49.68	$50.90	$49.60	$50.41	$50.41	803,763
2023-03-22	$51.23	$51.24	$49.29	$49.34	$49.34	642,033
2023-03-21	$50.68	$51.33	$50.00	$51.11	$51.11	1,582,845
2023-03-20	$49.79	$50.61	$49.38	$49.90	$49.90	606,175
2023-03-17	$51.12	$51.21	$49.53	$50.02	$50.02	1,781,267
2023-03-16	$50.47	$51.48	$49.74	$51.24	$51.24	700,553
2023-03-15	$49.88	$50.98	$49.20	$50.71	$50.71	654,794
2023-03-14	$50.19	$51.42	$50.19	$50.94	$50.94	663,619
2023-03-13	$48.31	$50.33	$46.72	$48.97	$48.97	1,046,824
2023-03-10	$50.02	$50.19	$48.21	$49.02	$49.02	955,618
2023-03-09	$51.62	$52.72	$50.27	$50.36	$50.36	659,452
2023-03-08	$51.87	$52.74	$51.59	$51.74	$51.74	454,313
2023-03-07	$53.63	$53.64	$51.96	$52.00	$52.00	805,185
2023-03-06	$53.88	$54.47	$53.40	$53.98	$53.98	1,841,525
2023-03-03	$53.08	$53.51	$52.90	$53.38	$53.38	611,970
2023-03-02	$50.97	$52.67	$50.88	$52.58	$52.58	498,850
2023-03-01	$51.99	$52.46	$51.47	$51.55	$51.55	592,837
2023-02-28	$52.16	$53.06	$51.52	$51.94	$51.94	723,852
2023-02-27	$51.99	$52.27	$51.52	$52.15	$52.15	689,256
2023-02-24	$51.39	$52.16	$50.80	$51.07	$51.07	686,360
2023-02-23	$54.02	$54.02	$52.23	$52.76	$52.76	607,512
2023-02-22	$52.45	$53.35	$51.73	$53.22	$53.22	785,584
2023-02-21	$51.69	$53.29	$51.18	$52.06	$52.06	1,099,060
2023-02-17	$54.56	$54.57	$51.46	$52.45	$52.45	1,430,769
2023-02-16	$55.12	$56.80	$54.52	$54.93	$54.93	960,543
2023-02-15	$54.00	$56.42	$53.54	$56.38	$56.38	1,186,692
2023-02-14	$50.86	$55.19	$49.02	$53.82	$53.82	1,816,715
2023-02-13	$52.10	$52.69	$51.12	$51.23	$51.23	1,401,663
2023-02-10	$51.60	$52.88	$51.30	$51.95	$51.95	780,421
2023-02-09	$54.28	$55.25	$52.35	$52.60	$52.60	973,271
2023-02-08	$53.88	$54.47	$52.31	$53.11	$53.11	691,382
2023-02-07	$53.22	$54.82	$51.96	$54.69	$54.69	1,081,438
2023-02-06	$55.05	$55.36	$53.21	$53.41	$53.41	778,876
2023-02-03	$57.28	$58.83	$55.93	$56.26	$56.26	802,485
2023-02-02	$61.10	$61.83	$58.28	$59.13	$59.13	1,038,190
2023-02-01	$56.08	$58.57	$55.57	$58.54	$58.54	837,841
2023-01-31	$55.00	$56.52	$55.00	$56.50	$56.50	553,055
2023-01-30	$55.06	$56.38	$54.73	$54.79	$54.79	877,989
2023-01-27	$55.61	$56.57	$54.86	$56.09	$56.09	1,033,057
2023-01-26	$55.49	$55.93	$54.82	$55.92	$55.92	757,431
2023-01-25	$53.50	$54.60	$52.75	$54.30	$54.30	575,739
2023-01-24	$54.63	$56.28	$54.28	$54.53	$54.53	581,373
2023-01-23	$55.34	$56.17	$55.01	$55.41	$55.41	770,274
2023-01-20	$53.04	$55.32	$52.43	$55.05	$55.05	1,006,904
2023-01-19	$51.65	$52.96	$51.50	$52.34	$52.34	633,779
2023-01-18	$52.89	$53.73	$52.43	$52.59	$52.59	1,038,075
2023-01-17	$52.15	$53.23	$51.56	$52.54	$52.54	1,504,388
2023-01-13	$51.07	$52.89	$51.07	$52.11	$52.11	884,583
2023-01-12	$51.40	$52.49	$50.64	$52.00	$52.00	1,492,753
2023-01-11	$49.93	$50.97	$48.83	$50.95	$50.95	627,041
2023-01-10	$48.95	$49.97	$48.35	$49.55	$49.55	561,396
2023-01-09	$49.88	$50.85	$49.15	$49.22	$49.22	857,284
2023-01-06	$49.74	$50.14	$48.06	$49.41	$49.41	1,061,631
2023-01-05	$48.67	$49.65	$47.79	$49.29	$49.29	1,171,092
2023-01-04	$45.75	$48.88	$45.71	$48.80	$48.80	1,637,308
2023-01-03	$45.39	$46.05	$44.32	$44.76	$44.76	866,887
2022-12-30	$43.43	$44.89	$43.13	$44.40	$44.40	1,106,708
2022-12-29	$42.68	$44.60	$42.11	$44.38	$44.38	1,224,088
2022-12-28	$42.19	$43.16	$41.96	$41.96	$41.96	1,001,690
2022-12-27	$42.38	$43.09	$41.52	$42.39	$42.39	935,210
2022-12-23	$42.38	$43.05	$42.32	$42.72	$42.72	802,757
2022-12-22	$42.82	$43.01	$41.57	$42.85	$42.85	939,839
2022-12-21	$43.15	$43.77	$42.64	$43.57	$43.57	1,071,016
2022-12-20	$42.73	$44.17	$42.51	$43.09	$43.09	1,352,095
2022-12-19	$45.15	$45.56	$43.12	$43.20	$43.20	1,729,946
2022-12-16	$45.77	$46.53	$44.92	$45.29	$45.29	1,465,007
2022-12-15	$46.74	$47.13	$45.28	$45.88	$45.88	1,905,320
2022-12-14	$48.80	$49.45	$47.33	$47.97	$47.97	1,024,114
2022-12-13	$50.11	$50.69	$47.95	$48.94	$48.94	1,425,123
2022-12-12	$46.50	$47.00	$45.47	$46.91	$46.91	1,254,930
2022-12-09	$46.59	$47.08	$45.89	$46.12	$46.12	917,484
2022-12-08	$47.88	$49.43	$46.84	$46.96	$46.96	947,362
2022-12-07	$48.02	$48.25	$46.66	$47.48	$47.48	1,629,747
2022-12-06	$51.02	$51.02	$48.01	$48.53	$48.53	1,445,721
2022-12-05	$53.21	$53.51	$50.70	$51.02	$51.02	1,128,853
2022-12-02	$51.30	$53.09	$50.10	$52.92	$52.92	891,314
2022-12-01	$52.49	$52.88	$51.24	$52.47	$52.47	927,082
2022-11-30	$48.95	$52.03	$48.12	$51.89	$51.89	4,618,745
2022-11-29	$48.15	$49.50	$47.71	$48.59	$48.59	986,148
2022-11-28	$48.72	$49.96	$47.84	$48.03	$48.03	1,475,109
2022-11-25	$47.37	$48.23	$47.08	$47.91	$47.91	322,294
2022-11-23	$47.10	$48.35	$46.59	$47.98	$47.98	618,161
2022-11-22	$46.02	$47.08	$44.75	$47.00	$47.00	901,163
2022-11-21	$46.55	$47.10	$45.67	$45.74	$45.74	896,672
2022-11-18	$48.29	$49.19	$46.50	$47.11	$47.11	1,503,650
2022-11-17	$48.12	$48.48	$46.92	$47.29	$47.29	1,041,022
2022-11-16	$50.18	$50.41	$48.57	$49.45	$49.45	1,305,871
2022-11-15	$52.04	$52.50	$50.35	$50.97	$50.97	1,589,589
2022-11-14	$50.49	$51.22	$49.83	$49.87	$49.87	1,718,338
2022-11-11	$47.71	$50.66	$46.51	$50.51	$50.51	2,000,361
2022-11-10	$46.15	$49.33	$46.15	$47.18	$47.18	2,330,454
2022-11-09	$44.94	$47.61	$43.80	$43.87	$43.87	2,440,067
2022-11-08	$45.45	$46.97	$44.18	$44.82	$44.82	1,405,333
2022-11-07	$45.97	$46.27	$44.57	$45.92	$45.92	1,109,452
2022-11-04	$46.08	$46.43	$43.81	$45.26	$45.26	1,113,813
2022-11-03	$46.93	$47.68	$45.42	$45.46	$45.46	916,360
2022-11-02	$50.92	$51.17	$47.99	$48.04	$48.04	1,082,743
2022-11-01	$50.17	$51.91	$49.98	$50.72	$50.72	1,082,866
2022-10-31	$48.46	$49.14	$47.55	$48.68	$48.68	1,081,434
2022-10-28	$48.99	$49.14	$47.11	$48.70	$48.70	1,259,354
2022-10-27	$48.61	$50.55	$47.87	$48.99	$48.99	1,600,319
2022-10-26	$49.09	$51.11	$48.61	$49.02	$49.02	856,969
2022-10-25	$48.85	$50.86	$48.55	$50.28	$50.28	994,273
2022-10-24	$48.30	$48.35	$45.61	$48.25	$48.25	1,185,235
2022-10-21	$48.35	$48.53	$46.44	$48.41	$48.41	1,187,568
2022-10-20	$48.77	$49.92	$47.72	$48.22	$48.22	902,633
2022-10-19	$49.89	$49.89	$47.90	$48.37	$48.37	937,732
2022-10-18	$51.45	$51.89	$50.13	$50.50	$50.50	1,095,815
2022-10-17	$48.98	$50.09	$48.30	$49.58	$49.58	1,382,117
2022-10-14	$47.49	$47.89	$46.06	$47.40	$47.40	1,435,874
2022-10-13	$45.07	$47.08	$43.90	$46.58	$46.58	1,939,317
2022-10-12	$49.90	$50.08	$46.12	$46.31	$46.31	2,215,404
2022-10-11	$55.17	$55.56	$49.62	$49.83	$49.83	1,287,374
2022-10-10	$56.11	$57.12	$55.36	$55.63	$55.63	654,685
2022-10-07	$56.52	$56.95	$55.65	$55.77	$55.77	724,345
2022-10-06	$56.20	$57.62	$55.48	$57.61	$57.61	773,399
2022-10-05	$55.46	$56.37	$54.30	$56.07	$56.07	776,508
2022-10-04	$55.39	$57.00	$55.00	$56.76	$56.76	1,724,039
2022-10-03	$55.57	$56.00	$53.07	$54.20	$54.20	2,133,345
2022-09-30	$56.34	$56.88	$55.33	$55.38	$55.38	915,671
2022-09-29	$55.16	$56.58	$54.51	$56.47	$56.47	693,432
2022-09-28	$53.42	$56.48	$53.18	$56.47	$56.47	684,356
2022-09-27	$53.56	$54.69	$52.28	$52.99	$52.99	898,504
2022-09-26	$54.11	$55.60	$52.62	$52.82	$52.82	849,943
2022-09-23	$54.99	$55.05	$52.68	$54.47	$54.47	784,241
2022-09-22	$57.91	$58.17	$54.45	$55.53	$55.53	979,596
2022-09-21	$61.00	$61.44	$57.92	$58.02	$58.02	927,228
2022-09-20	$60.04	$61.66	$59.77	$60.59	$60.59	881,759
2022-09-19	$60.00	$60.85	$59.45	$60.76	$60.76	773,861
2022-09-16	$61.75	$61.75	$60.15	$60.55	$60.55	1,398,006
2022-09-15	$63.38	$64.71	$62.28	$62.56	$62.56	1,076,648
2022-09-14	$64.94	$64.96	$62.90	$63.77	$63.77	1,146,673
2022-09-13	$66.82	$67.03	$64.86	$64.94	$64.94	584,592
2022-09-12	$69.81	$70.78	$69.09	$69.77	$69.77	739,291
2022-09-09	$65.19	$69.04	$65.05	$69.01	$69.01	1,029,344
2022-09-08	$62.81	$64.65	$62.26	$64.44	$64.44	1,284,408
2022-09-07	$62.00	$64.23	$61.83	$63.80	$63.80	1,494,233
2022-09-06	$63.71	$64.25	$61.43	$62.06	$62.06	583,443
2022-09-02	$64.84	$65.88	$63.34	$63.67	$63.67	502,324
2022-09-01	$63.47	$64.43	$62.16	$64.26	$64.26	545,166
2022-08-31	$65.04	$66.20	$63.66	$64.27	$64.27	567,509
2022-08-30	$65.58	$66.04	$63.18	$63.87	$63.87	533,171
2022-08-29	$63.90	$65.46	$63.66	$64.56	$64.56	678,046
2022-08-26	$67.94	$68.17	$64.52	$64.90	$64.90	507,300
2022-08-25	$67.25	$68.13	$66.54	$67.85	$67.85	695,696
2022-08-24	$65.00	$67.42	$64.69	$66.93	$66.93	619,126
2022-08-23	$65.30	$66.26	$65.00	$65.07	$65.07	727,300
2022-08-22	$68.32	$68.40	$65.49	$65.56	$65.56	840,987
2022-08-19	$71.53	$72.06	$69.32	$69.32	$69.32	454,802
2022-08-18	$74.34	$74.34	$72.08	$73.00	$73.00	605,292
2022-08-17	$77.30	$77.57	$74.11	$74.14	$74.14	533,165
2022-08-16	$76.50	$78.71	$76.17	$78.46	$78.46	629,568
2022-08-15	$75.82	$77.08	$75.33	$76.97	$76.97	486,186
2022-08-12	$75.94	$76.47	$74.47	$76.17	$76.17	468,195
2022-08-11	$74.25	$79.57	$74.23	$75.13	$75.13	681,233
2022-08-10	$76.07	$77.58	$73.04	$73.61	$73.61	1,088,716
2022-08-09	$76.91	$78.62	$76.07	$78.04	$78.04	544,843
2022-08-08	$77.69	$79.71	$77.33	$78.18	$78.18	603,427
2022-08-05	$74.04	$77.52	$73.69	$77.34	$77.34	512,454
2022-08-04	$74.85	$75.99	$74.16	$75.92	$75.92	512,875
2022-08-03	$73.74	$75.92	$73.74	$74.63	$74.63	388,526
2022-08-02	$70.29	$73.89	$70.28	$73.43	$73.43	622,416
2022-08-01	$68.00	$70.69	$67.22	$70.48	$70.48	571,689
2022-07-29	$68.81	$68.99	$67.35	$68.50	$68.50	745,887
2022-07-28	$68.90	$70.48	$66.59	$68.57	$68.57	572,724
2022-07-27	$68.33	$69.38	$67.51	$69.04	$69.04	762,024
2022-07-26	$71.66	$71.66	$67.00	$67.06	$67.06	725,358
2022-07-25	$74.32	$74.32	$72.36	$72.61	$72.61	515,421
2022-07-22	$75.01	$75.31	$73.31	$74.32	$74.32	551,288
2022-07-21	$76.00	$76.27	$74.43	$75.91	$75.91	468,183
2022-07-20	$73.35	$75.05	$72.76	$75.02	$75.02	583,447
2022-07-19	$71.55	$73.06	$70.90	$72.59	$72.59	632,265
2022-07-18	$71.71	$73.06	$69.81	$69.99	$69.99	567,725
2022-07-15	$69.01	$71.07	$68.84	$70.99	$70.99	568,526
2022-07-14	$71.86	$72.00	$68.10	$68.20	$68.20	990,574
2022-07-13	$73.50	$73.93	$72.49	$72.90	$72.90	326,609
2022-07-12	$75.20	$76.68	$74.22	$74.81	$74.81	282,544
2022-07-11	$78.14	$78.23	$74.98	$75.30	$75.30	333,724
2022-07-08	$78.48	$80.08	$77.51	$78.80	$78.80	329,590
2022-07-07	$80.22	$81.66	$79.86	$80.00	$80.00	376,853
2022-07-06	$80.86	$81.13	$79.01	$79.82	$79.82	495,946
2022-07-05	$75.13	$80.64	$74.07	$80.59	$80.59	410,720
2022-07-01	$75.98	$77.19	$75.11	$76.74	$76.74	381,629
2022-06-30	$77.15	$77.64	$74.82	$75.97	$75.97	403,023
2022-06-29	$78.90	$79.27	$77.48	$78.38	$78.38	326,442
2022-06-28	$81.69	$81.98	$78.56	$78.99	$78.99	298,654
2022-06-27	$84.30	$85.04	$81.23	$81.60	$81.60	348,490
2022-06-24	$82.00	$83.97	$81.66	$83.90	$83.90	969,710
2022-06-23	$78.39	$81.00	$78.12	$80.56	$80.56	543,188
2022-06-22	$75.59	$78.46	$75.59	$77.96	$77.96	573,853
2022-06-21	$78.32	$80.09	$77.23	$77.26	$77.26	609,147
2022-06-17	$76.69	$79.32	$76.25	$77.32	$77.32	1,214,743
2022-06-16	$77.03	$78.05	$74.72	$75.74	$75.74	792,204
2022-06-15	$79.60	$81.39	$78.78	$79.89	$79.89	575,319
2022-06-14	$77.73	$80.02	$77.73	$78.84	$78.84	431,011
2022-06-13	$80.88	$80.88	$76.45	$76.84	$76.84	670,127
2022-06-10	$82.53	$84.12	$81.47	$82.98	$82.98	386,782
2022-06-09	$87.11	$87.17	$84.86	$85.00	$85.00	406,312
2022-06-08	$87.78	$89.55	$87.20	$88.36	$88.36	263,103
2022-06-07	$86.20	$89.28	$85.83	$88.34	$88.34	411,708
2022-06-06	$90.10	$90.68	$87.31	$87.98	$87.98	405,974
2022-06-03	$88.61	$89.55	$86.55	$87.89	$87.89	432,699
2022-06-02	$86.55	$90.57	$86.55	$90.11	$90.11	373,045
2022-06-01	$86.36	$88.13	$85.14	$87.37	$87.37	487,581
2022-05-31	$86.26	$86.51	$84.42	$85.30	$85.30	483,096
2022-05-27	$84.83	$87.15	$84.75	$86.62	$86.62	300,762
2022-05-26	$82.00	$84.85	$81.95	$84.07	$84.07	281,497
2022-05-25	$79.43	$81.59	$79.05	$81.21	$81.21	452,177
2022-05-24	$80.40	$81.07	$78.22	$79.70	$79.70	562,275
2022-05-23	$83.34	$84.36	$80.44	$82.73	$82.73	402,127
2022-05-20	$83.00	$83.60	$80.05	$82.95	$82.95	414,197
2022-05-19	$79.39	$82.99	$78.51	$81.32	$81.32	383,687
2022-05-18	$80.24	$81.88	$78.72	$79.28	$79.28	661,584
2022-05-17	$81.66	$83.29	$79.65	$82.13	$82.13	406,350
2022-05-16	$81.25	$83.58	$79.60	$80.03	$80.03	375,133
2022-05-13	$78.21	$83.10	$78.19	$81.50	$81.50	514,033
2022-05-12	$76.39	$78.08	$74.32	$76.84	$76.84	911,756
2022-05-11	$76.61	$81.61	$75.61	$77.48	$77.48	1,327,031
2022-05-10	$75.30	$79.98	$73.90	$79.09	$79.09	1,558,515
2022-05-09	$75.10	$76.40	$72.29	$72.63	$72.63	1,221,410
2022-05-06	$80.35	$80.81	$75.79	$77.16	$77.16	812,305
2022-05-05	$85.37	$85.52	$80.48	$81.78	$81.78	843,465
2022-05-04	$83.27	$87.08	$80.86	$86.85	$86.85	795,891
2022-05-03	$84.05	$85.43	$83.09	$83.94	$83.94	524,458
2022-05-02	$82.63	$84.81	$81.56	$84.05	$84.05	833,007
2022-04-29	$87.01	$88.56	$82.61	$82.88	$82.88	756,623
2022-04-28	$87.11	$87.98	$84.05	$87.06	$87.06	1,627,838
2022-04-27	$85.86	$87.98	$83.82	$84.89	$84.89	799,912
2022-04-26	$89.01	$89.58	$86.31	$86.52	$86.52	601,255
2022-04-25	$87.08	$90.23	$86.68	$89.58	$89.58	575,244
2022-04-22	$90.69	$91.89	$87.11	$87.25	$87.25	427,853
2022-04-21	$94.52	$95.47	$91.28	$91.42	$91.42	503,576
2022-04-20	$97.86	$97.86	$92.33	$92.99	$92.99	489,135
2022-04-19	$94.61	$98.31	$94.12	$97.17	$97.17	288,600
2022-04-18	$95.09	$96.75	$94.62	$95.48	$95.48	259,818
2022-04-14	$100.44	$100.44	$95.89	$95.95	$95.95	365,810
2022-04-13	$98.64	$101.57	$95.73	$100.13	$100.13	446,281
2022-04-12	$100.87	$101.90	$98.84	$99.72	$99.72	597,944
2022-04-11	$100.37	$102.06	$97.47	$98.60	$98.60	406,901
2022-04-08	$101.17	$103.14	$100.42	$101.99	$101.99	385,872
2022-04-07	$99.86	$101.81	$98.80	$101.36	$101.36	619,403
2022-04-06	$100.60	$102.08	$97.70	$100.07	$100.07	420,189
2022-04-05	$105.08	$105.08	$101.96	$102.55	$102.55	341,143
2022-04-04	$101.81	$106.77	$101.44	$105.48	$105.48	356,372
2022-04-01	$100.86	$103.38	$100.13	$101.23	$101.23	331,648
2022-03-31	$102.60	$102.92	$100.11	$100.28	$100.28	671,128
2022-03-30	$103.94	$105.43	$102.01	$102.36	$102.36	382,987
2022-03-29	$103.66	$105.97	$102.80	$105.26	$105.26	419,441
2022-03-28	$102.43	$103.76	$99.22	$101.33	$101.33	394,511
2022-03-25	$100.34	$102.01	$98.23	$101.45	$101.45	401,932
2022-03-24	$100.92	$101.38	$97.53	$100.34	$100.34	412,594
2022-03-23	$102.43	$103.24	$99.16	$99.74	$99.74	328,671
2022-03-22	$100.91	$104.59	$100.77	$103.30	$103.30	427,736
2022-03-21	$103.96	$103.96	$99.12	$100.75	$100.75	429,828
2022-03-18	$102.14	$105.60	$101.70	$105.06	$105.06	671,679
2022-03-17	$99.33	$103.91	$98.25	$103.46	$103.46	515,104
2022-03-16	$99.68	$102.90	$97.91	$100.39	$100.39	701,614
2022-03-15	$95.30	$97.97	$93.60	$97.81	$97.81	428,885
2022-03-14	$97.42	$99.80	$93.85	$94.60	$94.60	770,366
2022-03-11	$104.51	$104.51	$98.06	$98.29	$98.29	637,585
2022-03-10	$103.43	$104.54	$100.56	$103.81	$103.81	472,887
2022-03-09	$104.49	$107.27	$103.00	$105.08	$105.08	347,396
2022-03-08	$100.17	$104.30	$98.31	$101.90	$101.90	457,646
2022-03-07	$100.64	$101.57	$96.74	$100.16	$100.16	1,351,255
2022-03-04	$105.67	$106.96	$100.47	$101.22	$101.22	707,721
2022-03-03	$115.58	$115.77	$106.00	$106.45	$106.45	713,775
2022-03-02	$116.54	$117.33	$113.25	$115.37	$115.37	852,653
2022-03-01	$114.38	$117.84	$113.56	$115.39	$115.39	968,354
2022-02-28	$112.06	$114.85	$110.64	$114.76	$114.76	630,512
2022-02-25	$110.74	$112.92	$107.19	$112.90	$112.90	686,103
2022-02-24	$101.90	$110.09	$101.90	$110.05	$110.05	733,752
2022-02-23	$104.78	$108.57	$104.49	$105.92	$105.92	756,389
2022-02-22	$107.47	$109.93	$103.09	$104.44	$104.44	793,545
2022-02-18	$114.10	$114.62	$108.42	$109.55	$109.55	1,033,214
2022-02-17	$120.00	$120.64	$114.69	$115.01	$115.01	943,782
2022-02-16	$131.00	$133.00	$120.82	$120.88	$120.88	1,020,288
2022-02-15	$134.25	$135.37	$132.40	$134.79	$134.79	463,509
2022-02-14	$131.58	$136.27	$130.73	$131.68	$131.68	378,856
2022-02-11	$134.63	$138.76	$132.43	$133.36	$133.36	551,115
2022-02-10	$131.05	$135.75	$130.27	$133.27	$133.27	429,027
2022-02-09	$132.38	$138.11	$130.71	$135.04	$135.04	427,627
2022-02-08	$129.06	$132.03	$127.53	$130.17	$130.17	413,144
2022-02-07	$132.54	$134.79	$128.90	$129.31	$129.31	305,665
2022-02-04	$126.82	$133.46	$125.82	$132.04	$132.04	359,307
2022-02-03	$128.27	$132.42	$126.27	$126.81	$126.81	441,924
2022-02-02	$135.23	$136.63	$132.63	$133.23	$133.23	397,750
2022-02-01	$137.68	$138.42	$132.70	$135.46	$135.46	673,723
2022-01-31	$126.25	$137.44	$126.25	$136.54	$136.54	1,322,336
2022-01-28	$125.06	$125.43	$121.20	$125.17	$125.17	455,634
2022-01-27	$130.36	$131.20	$124.10	$124.71	$124.71	495,321
2022-01-26	$130.82	$135.17	$127.43	$128.64	$128.64	646,687
2022-01-25	$126.78	$130.51	$123.92	$127.94	$127.94	1,181,499
2022-01-24	$124.29	$128.96	$120.57	$128.52	$128.52	553,719
2022-01-21	$131.67	$133.42	$126.08	$127.06	$127.06	530,612
2022-01-20	$133.80	$137.89	$133.00	$133.53	$133.53	364,099
2022-01-19	$132.26	$134.17	$129.36	$131.80	$131.80	468,891
2022-01-18	$130.25	$134.16	$129.97	$132.16	$132.16	668,339
2022-01-14	$127.47	$131.95	$127.47	$131.38	$131.38	434,955
2022-01-13	$139.59	$139.59	$129.37	$129.43	$129.43	725,924
2022-01-12	$135.47	$138.73	$135.07	$138.43	$138.43	536,420
2022-01-11	$130.00	$135.84	$129.79	$134.57	$134.57	1,039,364
2022-01-10	$130.65	$130.87	$125.48	$130.49	$130.49	601,190
2022-01-07	$134.02	$134.02	$130.55	$131.23	$131.23	496,594
2022-01-06	$132.08	$135.59	$129.57	$132.41	$132.41	417,631
2022-01-05	$136.19	$140.77	$134.23	$134.44	$134.44	609,370
2022-01-04	$136.23	$137.43	$132.65	$135.95	$135.95	509,825
2022-01-03	$132.93	$136.43	$130.74	$136.20	$136.20	359,445
2021-12-31	$132.63	$134.81	$130.71	$130.71	$130.71	239,859
2021-12-30	$129.00	$134.27	$127.44	$133.03	$133.03	257,236
2021-12-29	$130.33	$130.71	$128.20	$128.51	$128.51	221,112
2021-12-28	$133.61	$133.81	$129.39	$129.94	$129.94	343,904
2021-12-27	$132.57	$133.53	$130.69	$133.27	$133.27	217,520
2021-12-23	$130.23	$133.34	$130.14	$131.81	$131.81	213,467
2021-12-22	$130.61	$132.00	$127.55	$130.57	$130.57	266,843
2021-12-21	$127.07	$130.66	$125.04	$130.46	$130.46	365,801
2021-12-20	$123.32	$126.35	$122.13	$126.12	$126.12	421,530
2021-12-17	$123.02	$126.21	$120.00	$125.43	$125.43	642,254
2021-12-16	$126.27	$127.98	$123.69	$125.14	$125.14	494,265
2021-12-15	$121.72	$125.21	$119.20	$125.02	$125.02	518,624
2021-12-14	$125.00	$125.96	$121.46	$122.47	$122.47	435,121
2021-12-13	$129.63	$129.92	$125.54	$126.33	$126.33	502,620
2021-12-10	$132.42	$133.93	$129.57	$130.16	$130.16	401,835
2021-12-09	$133.22	$134.58	$131.34	$131.50	$131.50	587,596
2021-12-08	$135.20	$135.49	$130.74	$133.58	$133.58	638,010
2021-12-07	$132.31	$137.28	$132.26	$135.00	$135.00	727,000
2021-12-06	$127.67	$130.34	$125.87	$129.11	$129.11	580,179
2021-12-03	$127.82	$128.99	$123.26	$127.06	$127.06	519,879
2021-12-02	$127.74	$129.38	$124.56	$127.61	$127.61	682,339
2021-12-01	$135.66	$136.76	$127.29	$128.38	$128.38	1,102,108
2021-11-30	$129.79	$135.28	$129.69	$133.65	$133.65	2,254,875
2021-11-29	$128.00	$131.20	$124.89	$130.81	$130.81	898,792
2021-11-26	$125.09	$128.50	$124.52	$126.24	$126.24	287,277
2021-11-24	$126.75	$128.21	$124.61	$127.34	$127.34	621,658
2021-11-23	$130.11	$130.17	$124.65	$127.59	$127.59	1,038,531
2021-11-22	$128.76	$130.54	$125.14	$130.00	$130.00	1,164,479
2021-11-19	$130.00	$131.17	$128.05	$128.76	$128.76	767,820
2021-11-18	$135.43	$135.89	$130.05	$130.19	$130.19	450,855
2021-11-17	$136.98	$138.94	$134.63	$134.80	$134.80	465,477
2021-11-16	$133.60	$137.91	$133.57	$137.17	$137.17	526,363
2021-11-15	$137.00	$137.82	$133.50	$133.80	$133.80	406,249
2021-11-12	$137.87	$139.07	$135.46	$136.61	$136.61	353,043
2021-11-11	$140.34	$141.37	$136.32	$136.76	$136.76	835,008
2021-11-10	$139.39	$140.29	$136.93	$139.58	$139.58	630,980
2021-11-09	$144.63	$147.04	$140.58	$140.93	$140.93	429,199
2021-11-08	$146.19	$148.24	$143.25	$143.91	$143.91	700,732
2021-11-05	$154.00	$156.40	$145.03	$145.17	$145.17	650,859
2021-11-04	$155.68	$155.68	$149.63	$149.99	$149.99	671,837
2021-11-03	$152.26	$154.00	$150.51	$153.34	$153.34	376,972
2021-11-02	$154.38	$154.38	$151.33	$152.00	$152.00	335,155
2021-11-01	$153.37	$155.11	$152.37	$154.23	$154.23	312,596
2021-10-29	$153.75	$154.50	$151.39	$152.37	$152.37	423,846
2021-10-28	$152.95	$156.01	$151.39	$154.00	$154.00	593,054
2021-10-27	$156.01	$158.42	$151.30	$151.89	$151.89	358,468
2021-10-26	$157.19	$158.81	$155.27	$156.01	$156.01	790,177
2021-10-25	$152.45	$157.06	$150.37	$156.76	$156.76	423,740
2021-10-22	$151.90	$154.26	$150.38	$152.34	$152.34	361,010
2021-10-21	$147.38	$153.13	$147.38	$153.11	$153.11	437,296
2021-10-20	$148.50	$149.43	$146.94	$147.75	$147.75	268,420
2021-10-19	$147.49	$150.60	$147.14	$148.38	$148.38	260,362
2021-10-18	$150.33	$151.00	$146.88	$147.49	$147.49	451,810
2021-10-15	$151.53	$153.14	$150.48	$151.56	$151.56	459,895
2021-10-14	$149.52	$151.30	$147.79	$150.87	$150.87	429,128
2021-10-13	$143.66	$149.13	$143.46	$148.45	$148.45	904,567
2021-10-12	$139.36	$142.48	$139.15	$141.16	$141.16	412,678
2021-10-11	$140.22	$141.48	$138.41	$139.25	$139.25	267,845
2021-10-08	$142.35	$143.38	$139.36	$140.82	$140.82	361,162
2021-10-07	$136.20	$143.07	$136.00	$141.93	$141.93	787,097
2021-10-06	$129.14	$132.59	$128.40	$131.68	$131.68	225,588
2021-10-05	$133.86	$135.20	$128.93	$130.49	$130.49	544,091
2021-10-04	$134.93	$137.63	$129.35	$133.60	$133.60	607,461
2021-10-01	$131.24	$135.58	$130.44	$135.50	$135.50	461,628
2021-09-30	$128.57	$131.89	$128.57	$130.29	$130.29	503,832
2021-09-29	$134.79	$135.78	$128.30	$128.44	$128.44	444,084
2021-09-28	$133.39	$135.24	$130.77	$133.29	$133.29	664,165
2021-09-27	$139.75	$139.75	$134.55	$135.22	$135.22	614,380
2021-09-24	$134.79	$142.84	$133.46	$140.37	$140.37	974,579
2021-09-23	$130.58	$134.24	$130.00	$133.71	$133.71	520,234
2021-09-22	$131.13	$132.45	$128.50	$129.80	$129.80	420,061
2021-09-21	$128.37	$131.85	$127.79	$130.21	$130.21	395,762
2021-09-20	$130.96	$131.74	$126.57	$127.77	$127.77	516,461
2021-09-17	$138.53	$138.53	$131.71	$133.04	$133.04	1,135,466
2021-09-16	$133.50	$138.94	$132.72	$138.75	$138.75	567,986
2021-09-15	$132.21	$135.01	$130.96	$134.22	$134.22	441,222
2021-09-14	$131.54	$134.78	$131.31	$132.57	$132.57	278,228
2021-09-13	$131.81	$131.82	$128.27	$130.87	$130.87	332,259
2021-09-10	$131.62	$132.37	$130.53	$131.46	$131.46	310,235
2021-09-09	$131.16	$132.38	$130.17	$131.36	$131.36	363,024
2021-09-08	$131.67	$132.69	$130.80	$131.62	$131.62	606,150
2021-09-07	$132.30	$134.08	$131.57	$132.18	$132.18	243,640
2021-09-03	$132.81	$133.08	$130.90	$132.06	$132.06	343,870
2021-09-02	$132.89	$135.50	$132.38	$133.28	$133.28	293,762
2021-09-01	$134.26	$134.28	$131.94	$132.05	$132.05	257,168
2021-08-31	$132.44	$133.50	$131.56	$132.05	$132.05	447,672
2021-08-30	$132.44	$133.53	$131.27	$132.41	$132.41	233,417
2021-08-27	$131.74	$134.35	$131.60	$132.77	$132.77	236,576
2021-08-26	$132.19	$133.47	$130.73	$131.24	$131.24	326,147
2021-08-25	$132.80	$133.26	$130.70	$132.14	$132.14	331,716
2021-08-24	$131.18	$133.04	$129.65	$132.89	$132.89	453,511
2021-08-23	$129.58	$131.21	$128.12	$130.86	$130.86	429,961
2021-08-20	$128.06	$129.48	$127.17	$129.13	$129.13	374,867
2021-08-19	$125.20	$128.68	$125.18	$127.42	$127.42	852,100
2021-08-18	$125.50	$128.06	$123.73	$126.88	$126.88	658,104
2021-08-17	$124.52	$125.84	$123.09	$125.19	$125.19	905,739
2021-08-16	$123.23	$126.24	$122.41	$125.93	$125.93	639,931
2021-08-13	$128.10	$128.72	$123.15	$124.28	$124.28	437,369
2021-08-12	$125.20	$128.64	$123.49	$128.50	$128.50	1,183,247
2021-08-11	$127.42	$128.51	$124.45	$125.86	$125.86	568,966
2021-08-10	$131.40	$131.65	$126.25	$127.06	$127.06	526,177
2021-08-09	$129.62	$131.09	$127.54	$131.05	$131.05	469,263
2021-08-06	$134.21	$135.63	$129.60	$130.07	$130.07	337,772
2021-08-05	$132.12	$136.58	$131.59	$133.59	$133.59	687,466
2021-08-04	$133.90	$134.59	$132.13	$134.25	$134.25	377,554
2021-08-03	$137.94	$137.94	$133.05	$134.76	$134.76	294,194
2021-08-02	$137.69	$139.48	$136.18	$137.45	$137.45	399,942
2021-07-30	$138.46	$140.31	$136.75	$137.29	$137.29	504,063
2021-07-29	$139.58	$142.30	$139.29	$140.64	$140.64	625,300
2021-07-28	$137.14	$139.31	$136.97	$138.50	$138.50	262,418
2021-07-27	$138.48	$139.00	$133.25	$136.54	$136.54	405,235
2021-07-26	$139.95	$140.21	$138.02	$138.84	$138.84	269,966
2021-07-23	$139.81	$142.35	$138.41	$140.80	$140.80	461,413
2021-07-22	$138.55	$139.52	$136.80	$138.47	$138.47	356,144
2021-07-21	$136.78	$139.82	$136.78	$139.28	$139.28	659,366
2021-07-20	$134.20	$135.84	$130.64	$134.51	$134.51	634,818
2021-07-19	$132.27	$133.94	$130.36	$133.22	$133.22	979,623
2021-07-16	$136.95	$138.60	$134.51	$135.11	$135.11	448,696
2021-07-15	$135.93	$138.91	$134.50	$136.32	$136.32	434,335
2021-07-14	$139.62	$140.84	$136.25	$136.56	$136.56	542,032
2021-07-13	$141.81	$141.82	$138.13	$138.70	$138.70	566,406
2021-07-12	$144.16	$144.87	$141.59	$142.17	$142.17	587,933
2021-07-09	$141.57	$144.66	$141.29	$144.15	$144.15	1,033,717
2021-07-08	$137.40	$143.00	$137.40	$141.42	$141.42	1,069,461
2021-07-07	$149.54	$149.78	$143.84	$143.93	$143.93	552,338
2021-07-06	$150.65	$151.85	$147.00	$148.50	$148.50	891,041
2021-07-02	$155.00	$156.24	$151.01	$151.07	$151.07	303,812
2021-07-01	$154.08	$156.32	$151.50	$153.83	$153.83	775,038
2021-06-30	$156.15	$157.13	$153.97	$154.17	$154.17	372,470
2021-06-29	$154.62	$158.72	$153.30	$156.99	$156.99	539,338
2021-06-28	$154.35	$154.90	$151.55	$154.48	$154.48	345,030
2021-06-25	$152.19	$153.80	$150.68	$152.46	$152.46	2,195,746
2021-06-24	$154.91	$154.91	$151.08	$152.10	$152.10	1,129,587
2021-06-23	$151.03	$154.67	$151.03	$153.70	$153.70	374,785
2021-06-22	$152.86	$154.77	$151.06	$151.69	$151.69	685,666
2021-06-21	$149.63	$152.87	$147.20	$152.46	$152.46	551,923
2021-06-18	$151.78	$151.78	$148.44	$149.30	$149.30	1,013,698
2021-06-17	$150.97	$154.46	$150.55	$152.04	$152.04	600,624
2021-06-16	$148.63	$154.69	$148.63	$152.03	$152.03	884,177
2021-06-15	$154.17	$154.20	$149.22	$149.27	$149.27	689,035
2021-06-14	$152.95	$155.00	$152.80	$153.59	$153.59	629,238
2021-06-11	$152.50	$153.90	$149.18	$152.86	$152.86	939,967
2021-06-10	$154.79	$154.79	$151.10	$151.37	$151.37	999,145
2021-06-09	$158.56	$161.51	$153.83	$153.83	$153.83	605,514
2021-06-08	$160.04	$161.86	$159.32	$161.16	$161.16	597,369
2021-06-07	$153.07	$160.78	$152.17	$158.20	$158.20	870,208
2021-06-04	$151.52	$154.45	$151.08	$153.16	$153.16	383,578
2021-06-03	$153.00	$155.00	$150.16	$150.90	$150.90	628,543
2021-06-02	$158.00	$158.74	$152.43	$154.93	$154.93	816,518
2021-06-01	$160.41	$161.95	$157.36	$158.07	$158.07	1,252,204
2021-05-28	$162.00	$163.13	$157.66	$159.47	$159.47	1,257,723
2021-05-27	$159.51	$164.40	$157.89	$161.88	$161.88	1,765,025
2021-05-26	$158.48	$165.07	$156.13	$163.80	$163.80	1,317,698
2021-05-25	$173.77	$179.12	$158.20	$158.74	$158.74	3,179,452
2021-05-24	$251.26	$255.76	$247.25	$252.63	$168.08	1,363,919
2021-05-21	$244.00	$252.74	$241.51	$249.25	$165.83	1,165,209
2021-05-20	$237.55	$243.30	$236.72	$242.24	$161.17	814,612
2021-05-19	$226.04	$237.69	$226.04	$236.60	$157.42	796,185
2021-05-18	$227.68	$238.00	$226.51	$233.45	$155.32	1,051,548
2021-05-17	$227.47	$229.47	$223.71	$224.68	$149.49	1,212,459
2021-05-14	$221.21	$229.40	$221.21	$228.29	$151.89	955,197
2021-05-13	$221.51	$224.92	$215.45	$219.50	$146.04	907,273
2021-05-12	$233.92	$235.24	$217.00	$219.71	$146.18	1,275,989
2021-05-11	$225.00	$238.29	$223.58	$237.34	$157.91	962,136
2021-05-10	$238.86	$239.68	$234.11	$234.76	$156.19	779,033
2021-05-07	$233.00	$243.54	$229.03	$241.40	$160.61	922,134
2021-05-06	$230.27	$236.33	$226.65	$230.68	$153.48	975,456
2021-05-05	$243.73	$244.85	$231.38	$232.81	$154.90	999,762
2021-05-04	$252.62	$253.34	$236.74	$240.04	$159.71	1,390,954
2021-05-03	$255.49	$258.69	$250.16	$256.80	$170.86	831,812
2021-04-30	$251.70	$255.73	$249.01	$253.47	$168.64	401,391
2021-04-29	$258.54	$260.11	$249.67	$254.01	$169.00	459,563
2021-04-28	$253.34	$258.95	$250.89	$258.37	$171.90	799,316
2021-04-27	$250.10	$253.99	$248.52	$252.72	$168.14	905,912
2021-04-26	$251.66	$255.48	$248.28	$250.23	$166.49	834,615
2021-04-23	$244.19	$250.76	$243.43	$250.32	$166.55	604,171
2021-04-22	$241.29	$246.78	$240.12	$243.29	$161.87	611,385
2021-04-21	$234.69	$241.32	$233.36	$240.41	$159.95	728,655
2021-04-20	$243.37	$246.12	$231.32	$236.25	$157.19	696,472
2021-04-19	$246.79	$248.18	$241.50	$243.34	$161.90	565,018
2021-04-16	$254.83	$254.83	$241.35	$248.39	$165.26	750,414
2021-04-15	$248.01	$254.99	$248.01	$251.05	$167.03	873,639
2021-04-14	$257.02	$258.67	$246.87	$248.60	$165.40	906,789
2021-04-13	$247.50	$261.42	$246.89	$258.24	$171.82	1,412,674
2021-04-12	$239.35	$244.52	$239.35	$244.01	$162.35	665,080
2021-04-09	$239.29	$241.81	$238.01	$241.26	$160.52	915,657
2021-04-08	$233.09	$242.57	$232.87	$240.09	$159.74	565,410
2021-04-07	$228.98	$234.15	$225.63	$231.07	$153.74	608,962
2021-04-06	$224.09	$231.73	$224.09	$228.00	$151.70	587,501
2021-04-05	$228.89	$229.69	$221.93	$225.39	$149.96	561,866
2021-04-01	$218.15	$227.04	$217.25	$226.69	$150.83	1,184,164
2021-03-31	$208.81	$218.31	$207.22	$216.31	$143.92	987,579
2021-03-30	$206.77	$207.84	$201.13	$206.00	$137.06	2,056,040
2021-03-29	$217.68	$218.01	$205.11	$206.85	$137.62	995,742
2021-03-26	$216.86	$218.71	$206.44	$218.43	$145.33	2,006,395
2021-03-25	$220.08	$222.87	$213.04	$214.91	$142.99	1,690,395
2021-03-24	$244.12	$245.69	$222.77	$223.46	$148.68	1,251,285
2021-03-23	$248.96	$249.66	$238.21	$243.37	$161.92	885,989
2021-03-22	$243.68	$252.05	$243.68	$248.07	$165.05	1,207,598
2021-03-19	$235.75	$244.26	$231.12	$242.03	$161.03	1,084,808
2021-03-18	$236.47	$239.06	$230.87	$235.09	$156.41	1,033,856
2021-03-17	$236.92	$240.86	$232.58	$238.24	$158.51	660,568
2021-03-16	$240.60	$244.19	$236.82	$239.71	$159.49	729,957
2021-03-15	$242.85	$245.00	$235.92	$239.50	$159.35	781,675
2021-03-12	$243.35	$243.38	$236.53	$240.85	$160.25	697,133
2021-03-11	$244.10	$248.64	$240.33	$247.01	$164.34	789,521
2021-03-10	$246.13	$249.68	$235.00	$237.64	$158.11	837,268
2021-03-09	$230.00	$239.00	$230.00	$237.10	$157.75	580,533
2021-03-08	$232.93	$239.66	$221.70	$221.93	$147.66	747,009
2021-03-05	$231.67	$235.82	$219.34	$235.40	$156.62	876,760
2021-03-04	$236.00	$239.67	$225.00	$227.74	$151.52	1,305,761
2021-03-03	$250.63	$251.76	$236.39	$238.54	$158.71	904,947
2021-03-02	$252.94	$258.27	$251.32	$251.55	$167.37	546,665
2021-03-01	$248.33	$252.82	$244.06	$252.20	$167.80	855,748
2021-02-26	$240.38	$246.77	$232.88	$244.83	$162.89	862,822
2021-02-25	$246.02	$251.63	$236.80	$237.29	$157.88	576,589
2021-02-24	$242.97	$247.47	$239.51	$247.36	$164.58	592,805
2021-02-23	$245.35	$248.99	$235.61	$244.26	$162.51	1,261,897
2021-02-22	$258.47	$259.02	$249.07	$250.20	$166.47	631,946
2021-02-19	$264.07	$266.00	$261.21	$262.15	$174.42	486,381
2021-02-18	$262.00	$263.94	$256.73	$262.19	$174.44	905,465
2021-02-17	$258.37	$263.69	$254.23	$263.29	$175.18	693,368
2021-02-16	$263.00	$265.09	$259.68	$260.89	$173.58	1,037,615
2021-02-12	$261.83	$264.28	$261.15	$262.35	$174.55	764,218
2021-02-11	$257.63	$262.87	$256.57	$262.80	$174.85	581,549
2021-02-10	$250.87	$255.58	$247.03	$255.14	$169.75	1,079,203
2021-02-09	$254.46	$254.46	$248.11	$248.44	$165.30	858,240
2021-02-08	$248.21	$252.81	$245.49	$251.54	$167.36	1,369,634
2021-02-05	$236.17	$249.72	$236.17	$248.56	$165.38	1,050,589
2021-02-04	$242.19	$244.65	$230.30	$235.91	$156.96	1,266,863
2021-02-03	$233.83	$239.37	$227.34	$238.05	$158.38	1,999,159
2021-02-02	$222.00	$233.49	$217.28	$233.16	$155.13	1,475,030
2021-02-01	$212.15	$222.47	$212.15	$220.33	$146.59	797,129
2021-01-29	$210.94	$211.80	$207.85	$209.95	$139.69	847,967
2021-01-28	$209.00	$217.99	$209.00	$212.50	$141.38	1,137,174
2021-01-27	$206.34	$214.73	$202.20	$209.01	$139.06	2,390,874
2021-01-26	$209.14	$213.67	$207.78	$211.61	$140.79	1,923,838
2021-01-25	$202.59	$203.15	$198.46	$202.77	$134.91	1,045,309
2021-01-22	$202.43	$202.74	$199.83	$200.52	$133.41	867,620
2021-01-21	$206.10	$207.94	$203.39	$203.52	$135.41	505,243
2021-01-20	$199.42	$206.36	$199.42	$204.69	$136.19	650,946
2021-01-19	$200.36	$201.00	$195.20	$199.21	$132.54	713,359
2021-01-15	$195.92	$198.03	$193.83	$197.66	$131.51	869,306
2021-01-14	$197.51	$200.35	$194.08	$196.43	$130.69	823,842
2021-01-13	$197.40	$200.49	$196.44	$196.58	$130.79	880,837
2021-01-12	$191.33	$199.17	$190.71	$198.65	$132.17	1,075,264
2021-01-11	$189.01	$191.02	$187.98	$188.59	$125.48	614,910
2021-01-08	$191.87	$191.95	$187.39	$191.48	$127.40	858,082
2021-01-07	$188.51	$191.65	$186.40	$191.48	$127.40	731,639
2021-01-06	$185.41	$188.00	$183.70	$186.94	$124.38	1,584,772
2021-01-05	$191.72	$197.00	$187.52	$191.40	$127.35	1,413,013
2021-01-04	$190.09	$196.67	$189.35	$194.50	$129.41	2,078,712
2020-12-31	$187.61	$191.73	$185.97	$189.35	$125.98	1,061,698
2020-12-30	$186.53	$190.75	$185.22	$187.48	$124.74	942,723
2020-12-29	$186.57	$187.30	$181.12	$185.58	$123.47	1,034,823
2020-12-28	$179.82	$185.62	$179.82	$185.06	$123.13	915,322
2020-12-24	$179.00	$182.77	$178.45	$179.48	$119.41	310,596
2020-12-23	$187.28	$187.40	$178.37	$178.37	$118.68	1,250,004
2020-12-22	$172.50	$187.78	$171.64	$183.73	$122.24	2,440,111
2020-12-21	$162.43	$164.71	$160.02	$161.02	$107.13	778,620
2020-12-18	$162.19	$164.66	$158.75	$164.00	$109.12	1,567,024
2020-12-17	$158.88	$161.72	$158.01	$160.03	$106.47	952,503
2020-12-16	$155.40	$158.07	$152.60	$157.61	$104.86	1,224,555
2020-12-15	$152.20	$155.52	$150.58	$155.33	$103.35	705,529
2020-12-14	$149.26	$151.41	$148.41	$150.75	$100.30	835,474
2020-12-11	$149.07	$149.12	$146.01	$148.73	$98.96	894,394
2020-12-10	$142.01	$149.75	$140.19	$148.66	$98.91	1,214,410
2020-12-09	$142.56	$144.22	$138.72	$140.17	$93.26	691,485
2020-12-08	$143.90	$145.52	$140.11	$142.16	$94.58	831,282
2020-12-07	$143.25	$144.83	$142.56	$143.07	$95.19	1,203,013
2020-12-04	$142.63	$145.76	$142.51	$145.43	$96.76	828,286
2020-12-03	$140.72	$145.10	$140.56	$142.33	$94.70	490,394
2020-12-02	$145.00	$145.00	$140.57	$141.21	$93.95	715,993
2020-12-01	$143.00	$146.11	$142.02	$145.42	$96.75	1,985,556
2020-11-30	$142.91	$144.45	$139.04	$141.99	$94.47	1,714,463
2020-11-27	$142.08	$144.20	$140.53	$142.48	$94.80	336,954
2020-11-25	$139.97	$142.85	$138.68	$141.69	$94.27	700,839
2020-11-24	$140.23	$141.02	$137.20	$139.12	$92.56	1,036,979
2020-11-23	$138.43	$141.29	$136.00	$140.11	$93.22	948,967
2020-11-20	$139.27	$139.73	$137.76	$137.86	$91.72	624,714
2020-11-19	$135.00	$139.57	$134.00	$139.13	$92.57	751,469
2020-11-18	$136.84	$137.70	$134.61	$134.83	$89.71	846,525
2020-11-17	$134.99	$136.38	$132.16	$135.64	$90.25	1,083,918
2020-11-16	$136.22	$137.99	$134.03	$135.11	$89.89	928,341
2020-11-13	$130.59	$136.10	$129.67	$135.36	$90.06	1,145,935
2020-11-12	$134.01	$137.03	$129.40	$130.30	$86.69	1,431,835
2020-11-11	$134.66	$137.40	$133.10	$134.01	$89.16	1,398,078
2020-11-10	$136.64	$137.92	$130.50	$133.18	$88.61	1,507,223
2020-11-09	$143.41	$145.00	$135.13	$136.25	$90.65	1,774,193
2020-11-06	$141.49	$143.90	$132.89	$139.60	$92.88	3,130,271
2020-11-05	$132.03	$133.23	$129.61	$130.47	$86.81	1,725,597
2020-11-04	$129.08	$132.33	$128.66	$130.98	$87.15	1,039,274
2020-11-03	$124.38	$126.90	$122.41	$126.12	$83.91	529,828
2020-11-02	$121.81	$124.54	$121.20	$123.42	$82.12	684,024
2020-10-30	$124.65	$125.16	$119.59	$120.72	$80.32	1,046,332
2020-10-29	$124.88	$127.21	$123.62	$125.35	$83.40	629,044
2020-10-28	$125.43	$126.31	$122.08	$123.37	$82.08	651,144
2020-10-27	$126.81	$129.91	$125.88	$127.47	$84.81	785,830
2020-10-26	$128.00	$128.50	$124.91	$125.77	$83.68	581,148
2020-10-23	$125.04	$129.46	$124.73	$129.31	$86.03	1,218,406
2020-10-22	$122.57	$124.30	$121.01	$123.63	$82.26	873,838
2020-10-21	$122.99	$123.44	$120.22	$122.78	$81.69	890,276
2020-10-20	$121.50	$123.09	$120.83	$122.15	$81.27	991,264
2020-10-19	$125.34	$126.64	$120.22	$120.67	$80.29	682,369
2020-10-16	$126.00	$126.50	$123.74	$124.39	$82.76	371,156
2020-10-15	$121.30	$125.34	$121.30	$125.14	$83.26	1,311,039
2020-10-14	$127.31	$128.17	$122.25	$122.98	$81.82	840,766
2020-10-13	$126.08	$127.30	$125.11	$126.42	$84.11	921,794
2020-10-12	$127.25	$127.89	$124.90	$125.32	$83.38	915,722
2020-10-09	$125.27	$126.59	$123.81	$125.09	$83.23	1,165,394
2020-10-08	$128.67	$129.90	$123.62	$124.11	$82.57	1,343,065
2020-10-07	$127.80	$128.98	$126.70	$128.06	$85.20	534,976
2020-10-06	$126.58	$128.48	$125.05	$126.47	$84.15	1,109,693
2020-10-05	$124.25	$128.00	$123.86	$126.64	$84.26	1,552,326
2020-10-02	$121.32	$124.73	$121.25	$123.50	$82.17	1,056,933
2020-10-01	$120.81	$125.92	$120.81	$124.78	$83.02	1,036,386
2020-09-30	$118.83	$121.82	$117.27	$119.78	$79.69	1,229,264
2020-09-29	$117.76	$120.19	$117.44	$118.96	$79.15	620,418
2020-09-28	$117.41	$119.57	$116.62	$117.93	$78.46	704,861
2020-09-25	$116.14	$116.21	$112.51	$115.30	$76.71	797,182
2020-09-24	$112.45	$115.92	$112.00	$113.40	$75.45	872,440
2020-09-23	$117.87	$118.42	$114.78	$114.80	$76.38	937,527
2020-09-22	$119.47	$120.95	$117.42	$118.62	$78.92	1,260,454
2020-09-21	$115.04	$118.65	$114.51	$117.82	$78.39	1,362,663
2020-09-18	$119.34	$120.17	$115.49	$117.55	$78.21	1,896,673
2020-09-17	$120.56	$122.21	$118.00	$118.61	$78.92	1,484,944
2020-09-16	$126.09	$127.85	$121.56	$121.89	$81.10	1,193,601
2020-09-15	$124.15	$127.99	$123.70	$126.08	$83.89	1,564,077
2020-09-14	$123.33	$124.18	$120.79	$121.29	$80.70	1,083,793
2020-09-11	$124.65	$124.87	$120.22	$121.91	$81.11	699,816
2020-09-10	$126.84	$128.75	$123.04	$123.33	$82.06	1,401,957
2020-09-09	$125.09	$126.69	$122.56	$125.97	$83.81	1,623,184
2020-09-08	$122.17	$126.15	$121.04	$121.09	$80.57	1,211,006
2020-09-04	$128.99	$129.64	$122.41	$126.20	$83.97	2,546,835
2020-09-03	$136.03	$136.03	$127.81	$129.81	$86.37	1,955,439
2020-09-02	$136.43	$137.97	$133.35	$137.46	$91.46	1,222,991
2020-09-01	$132.32	$136.68	$132.32	$134.90	$89.75	1,173,076
2020-08-31	$135.80	$136.36	$131.53	$132.99	$88.48	1,803,897
2020-08-28	$132.00	$133.96	$131.00	$132.64	$88.25	1,008,649
2020-08-27	$132.80	$133.65	$130.57	$131.09	$87.22	1,047,996
2020-08-26	$130.96	$133.60	$130.41	$133.16	$88.60	1,198,005
2020-08-25	$130.28	$132.24	$129.03	$130.93	$87.11	1,263,378
2020-08-24	$129.48	$132.26	$127.56	$130.65	$86.93	1,595,434
2020-08-21	$127.31	$128.09	$126.64	$127.37	$84.74	1,523,797
2020-08-20	$126.94	$128.29	$126.50	$127.10	$84.56	1,349,145
2020-08-19	$129.83	$130.93	$126.35	$127.27	$84.68	1,338,931
2020-08-18	$128.55	$131.40	$128.34	$128.99	$85.82	1,415,547
2020-08-17	$123.93	$128.26	$123.93	$126.97	$84.48	2,146,767
2020-08-14	$124.39	$125.39	$122.61	$123.41	$82.11	1,855,321
2020-08-13	$123.98	$125.58	$122.00	$124.96	$83.14	4,030,838
2020-08-12	$123.17	$124.00	$120.98	$123.05	$81.87	1,722,265
2020-08-11	$129.32	$129.72	$120.63	$120.97	$80.49	2,823,616
2020-08-10	$133.01	$135.35	$128.40	$131.27	$87.34	2,005,765
2020-08-07	$131.00	$134.44	$130.73	$133.05	$88.52	1,117,394
2020-08-06	$134.39	$136.02	$131.00	$131.28	$87.35	748,444
2020-08-05	$134.09	$136.00	$133.79	$133.99	$89.15	1,033,109
2020-08-04	$134.20	$134.64	$131.78	$133.85	$89.06	776,757
2020-08-03	$133.54	$135.89	$132.42	$134.02	$89.17	1,533,029
2020-07-31	$135.01	$135.04	$130.26	$132.42	$88.10	1,269,364
2020-07-30	$129.16	$134.26	$128.80	$132.52	$88.17	1,134,745
2020-07-29	$127.59	$131.42	$126.91	$130.51	$86.83	1,553,903
2020-07-28	$126.28	$127.45	$125.39	$125.96	$83.81	1,494,100
2020-07-27	$127.00	$129.57	$126.67	$127.80	$85.03	2,512,565
2020-07-24	$124.44	$126.45	$122.66	$125.79	$83.69	1,626,092
2020-07-23	$126.68	$129.58	$123.72	$125.50	$83.50	1,447,799
2020-07-22	$128.36	$129.19	$125.60	$126.69	$84.29	1,737,825
2020-07-21	$132.73	$132.99	$127.28	$128.32	$85.38	1,508,036
2020-07-20	$126.00	$131.93	$125.77	$131.17	$87.27	4,096,761
2020-07-17	$127.92	$129.15	$123.55	$125.28	$83.35	1,933,098
2020-07-16	$128.94	$128.99	$121.86	$125.22	$83.31	2,302,597
2020-07-15	$128.93	$130.70	$125.41	$129.84	$86.39	1,864,796
2020-07-14	$121.12	$128.36	$120.88	$127.57	$84.88	4,548,724
2020-07-13	$129.15	$129.15	$121.97	$122.28	$81.36	2,051,369
2020-07-10	$124.38	$127.95	$124.38	$127.49	$84.82	2,456,742
2020-07-09	$123.58	$126.17	$122.04	$124.85	$83.07	2,581,038
2020-07-08	$127.14	$127.60	$122.11	$122.86	$81.74	4,173,404
2020-07-07	$122.86	$126.40	$118.79	$125.61	$83.57	5,770,293
2020-07-06	$115.99	$125.26	$115.76	$123.19	$81.96	11,464,191
2020-07-02	$108.37	$115.72	$108.25	$113.76	$75.69	9,208,279
2020-07-01	$103.00	$110.88	$100.22	$106.71	$71.00	13,377,000
2020-06-30	$317.82	$324.74	$315.01	$323.40	$70.46	6,919,274
2020-06-29	$305.00	$320.37	$302.65	$317.90	$69.26	7,329,754
2020-06-26	$302.73	$310.43	$301.21	$304.91	$66.43	10,493,450
2020-06-25	$302.36	$307.53	$299.61	$304.26	$66.29	3,471,842
2020-06-24	$303.00	$307.98	$294.76	$302.00	$65.79	3,462,391
2020-06-23	$300.59	$307.31	$295.64	$303.12	$66.04	5,983,404
2020-06-22	$295.78	$299.19	$293.80	$294.24	$64.10	4,761,145
2020-06-19	$308.14	$310.00	$294.15	$295.32	$64.34	8,472,296
2020-06-18	$294.00	$304.90	$292.82	$304.16	$66.26	6,394,288
2020-06-17	$291.65	$293.79	$287.45	$292.32	$63.68	6,155,884
2020-06-16	$286.48	$293.30	$283.60	$288.16	$62.78	5,599,625
2020-06-15	$269.37	$281.54	$269.37	$280.12	$61.03	4,428,322
2020-06-12	$277.26	$278.04	$268.91	$274.30	$59.76	2,664,166
2020-06-11	$273.09	$275.69	$264.78	$270.11	$58.85	3,300,670
2020-06-10	$282.37	$284.75	$277.13	$279.52	$60.90	2,816,105
2020-06-09	$281.49	$283.85	$277.12	$281.67	$61.36	5,094,969
2020-06-08	$283.60	$287.84	$280.58	$281.98	$61.43	3,590,947
2020-06-05	$283.22	$287.74	$280.01	$284.73	$62.03	4,444,865
2020-06-04	$283.34	$286.52	$278.11	$281.96	$61.43	3,954,860
2020-06-03	$283.03	$287.95	$280.52	$285.78	$62.26	3,367,572
2020-06-02	$277.85	$283.56	$275.44	$281.45	$61.32	4,507,814
2020-06-01	$270.50	$279.91	$270.35	$278.82	$60.74	3,153,115
2020-05-29	$271.19	$272.81	$267.10	$270.37	$58.90	4,189,413
2020-05-28	$263.51	$277.09	$263.51	$271.19	$59.08	4,441,711
2020-05-27	$262.68	$266.98	$256.87	$266.70	$58.10	2,388,183
2020-05-26	$264.95	$265.69	$259.53	$261.63	$57.00	2,855,691
2020-05-22	$255.99	$263.68	$254.88	$260.83	$56.82	2,733,037
2020-05-21	$258.05	$262.27	$254.56	$256.66	$55.92	2,108,279
2020-05-20	$263.41	$265.46	$256.52	$259.03	$56.43	4,053,370
2020-05-19	$254.53	$264.69	$253.50	$259.13	$56.45	4,845,200
2020-05-18	$244.05	$255.27	$242.96	$253.98	$55.33	3,713,794
2020-05-15	$234.07	$241.04	$233.00	$239.94	$52.27	3,859,890
2020-05-14	$226.55	$236.22	$226.50	$236.22	$51.46	4,029,877
2020-05-13	$237.39	$241.17	$224.88	$230.77	$50.27	7,045,416
2020-05-12	$242.87	$245.57	$237.17	$237.66	$51.78	6,586,189
2020-05-11	$239.88	$242.30	$233.40	$240.12	$52.31	7,421,135
2020-05-08	$239.19	$241.00	$234.53	$234.87	$51.17	9,004,263
2020-05-07	$249.30	$255.69	$236.77	$237.06	$51.65	12,393,588
2020-05-06	$235.04	$247.08	$232.83	$245.87	$53.56	6,686,360
2020-05-05	$228.26	$231.33	$225.52	$229.11	$49.91	5,078,913
2020-05-04	$215.30	$224.45	$214.54	$223.85	$48.77	3,535,053
2020-05-01	$220.00	$222.17	$216.84	$217.28	$47.34	3,956,274
2020-04-30	$224.74	$228.48	$221.67	$223.48	$48.69	3,127,167
2020-04-29	$223.13	$229.00	$219.75	$226.76	$49.40	2,931,594
2020-04-28	$225.89	$226.53	$215.57	$217.13	$47.30	2,733,294
2020-04-27	$225.93	$227.80	$221.08	$222.19	$48.41	2,089,083
2020-04-24	$223.54	$224.91	$220.27	$223.67	$48.73	3,147,336
2020-04-23	$221.74	$226.24	$219.62	$222.17	$48.40	2,843,325
2020-04-22	$218.54	$222.64	$216.46	$221.24	$48.20	4,007,225
2020-04-21	$220.85	$223.97	$210.48	$214.68	$46.77	6,621,882
2020-04-20	$220.83	$229.77	$218.45	$224.15	$48.83	6,317,040
2020-04-17	$220.56	$224.60	$219.13	$223.72	$48.74	3,647,682
2020-04-16	$208.98	$219.96	$207.78	$218.01	$47.50	5,072,468
2020-04-15	$203.71	$209.71	$197.82	$207.16	$45.13	3,642,991
2020-04-14	$199.43	$207.01	$199.07	$206.03	$44.89	3,236,335
2020-04-13	$193.97	$196.70	$189.85	$195.30	$42.55	6,171,004
2020-04-09	$200.05	$202.51	$192.28	$195.01	$42.48	9,351,399
2020-04-08	$191.98	$199.52	$189.85	$197.65	$43.06	8,308,243
2020-04-07	$190.72	$193.76	$185.43	$190.87	$41.58	5,500,414
2020-04-06	$174.49	$183.73	$174.15	$182.45	$39.75	5,193,047
2020-04-03	$166.77	$173.02	$165.57	$169.19	$36.86	5,064,481
2020-04-02	$165.39	$172.27	$164.28	$169.77	$36.99	4,701,367
2020-04-01	$174.11	$175.29	$166.13	$167.79	$36.55	2,877,664
2020-03-31	$179.39	$186.57	$177.31	$179.23	$39.05	4,244,123
2020-03-30	$177.58	$183.40	$176.61	$180.01	$39.22	3,050,699
2020-03-27	$170.53	$182.32	$170.53	$177.57	$38.68	6,290,183
2020-03-26	$178.74	$193.51	$176.66	$180.24	$39.27	7,472,287
2020-03-25	$160.79	$182.07	$160.07	$176.73	$38.50	9,357,715
2020-03-24	$139.02	$160.99	$138.57	$159.51	$34.75	8,716,887
2020-03-23	$129.86	$134.66	$124.60	$131.99	$28.75	7,853,285
2020-03-20	$143.90	$144.61	$129.13	$130.75	$28.48	11,400,254
2020-03-19	$138.60	$142.78	$131.19	$139.81	$30.46	15,954,237
2020-03-18	$147.02	$151.20	$127.33	$139.32	$30.35	7,640,870
2020-03-17	$151.73	$157.74	$143.20	$156.59	$34.11	6,910,378
2020-03-16	$148.69	$157.91	$146.97	$149.75	$32.62	8,478,442
2020-03-13	$174.02	$175.62	$158.25	$171.00	$37.25	8,565,935
2020-03-12	$178.12	$180.58	$165.24	$165.94	$36.15	7,095,109
2020-03-11	$192.33	$193.86	$184.69	$188.08	$40.97	5,857,675
2020-03-10	$192.73	$199.02	$190.03	$197.66	$43.06	6,409,445
2020-03-09	$185.57	$193.89	$181.82	$189.24	$41.23	5,221,171
2020-03-06	$197.79	$199.46	$192.99	$198.16	$43.17	4,865,420
2020-03-05	$202.47	$205.39	$199.70	$201.46	$43.89	3,406,983
2020-03-04	$205.12	$208.13	$201.51	$207.06	$45.11	4,118,178
2020-03-03	$210.16	$211.31	$198.33	$203.16	$44.26	6,034,667
2020-03-02	$204.43	$211.04	$201.02	$210.16	$45.78	4,239,703
2020-02-28	$197.73	$204.32	$196.82	$203.94	$44.43	5,294,898
2020-02-27	$204.62	$206.60	$200.14	$202.22	$44.06	6,661,399
2020-02-26	$213.39	$217.99	$207.41	$209.20	$45.58	4,287,950
2020-02-25	$221.57	$223.01	$212.52	$212.99	$46.40	4,315,234
2020-02-24	$221.54	$223.53	$217.75	$221.57	$48.27	3,880,839
2020-02-21	$232.17	$233.58	$227.41	$228.19	$49.71	3,197,176
2020-02-20	$236.18	$237.51	$230.03	$233.56	$50.88	4,764,069
2020-02-19	$238.12	$240.46	$235.53	$236.20	$51.46	2,793,196
2020-02-18	$237.48	$239.43	$235.52	$237.03	$51.64	4,327,017
2020-02-14	$235.78	$239.27	$234.53	$237.95	$51.84	5,324,092
2020-02-13	$232.95	$237.90	$230.74	$235.51	$51.31	4,054,586
2020-02-12	$234.94	$237.10	$231.38	$236.50	$51.52	3,070,061
2020-02-11	$235.78	$238.50	$233.09	$233.51	$50.87	3,720,808
2020-02-10	$239.60	$241.07	$235.64	$236.35	$51.49	3,168,946
2020-02-07	$242.37	$245.37	$239.69	$240.67	$52.43	4,550,723
2020-02-06	$237.01	$249.52	$234.40	$244.45	$53.26	7,870,250
2020-02-05	$249.25	$249.25	$237.12	$238.53	$51.97	8,078,171
2020-02-04	$251.00	$254.83	$248.45	$254.02	$55.34	4,415,451
2020-02-03	$244.28	$248.76	$244.28	$248.15	$54.06	5,982,844
2020-01-31	$249.77	$249.91	$242.74	$243.59	$53.07	4,159,719
2020-01-30	$250.22	$251.93	$248.46	$250.94	$54.67	4,197,528
2020-01-29	$259.62	$259.62	$252.02	$252.33	$54.97	3,744,479
2020-01-28	$261.02	$261.55	$258.53	$259.12	$56.45	3,002,640
2020-01-27	$257.77	$260.60	$255.50	$259.38	$56.51	4,071,625
2020-01-24	$271.35	$272.01	$262.95	$263.36	$57.37	2,967,617
2020-01-23	$271.64	$273.78	$269.21	$269.88	$58.80	2,756,295
2020-01-22	$274.68	$275.22	$271.16	$271.83	$59.22	5,424,575
2020-01-21	$274.41	$275.63	$271.36	$272.49	$59.36	8,646,680
2020-01-17	$278.85	$278.85	$273.64	$275.70	$60.06	4,209,642
2020-01-16	$275.94	$277.97	$275.00	$276.99	$60.34	3,097,657
2020-01-15	$270.34	$276.56	$270.34	$274.65	$59.83	3,454,946
2020-01-14	$270.70	$273.85	$268.65	$270.60	$58.95	3,777,974
2020-01-13	$265.52	$275.06	$265.52	$271.09	$59.06	6,020,603
2020-01-10	$262.07	$265.58	$259.60	$265.17	$57.77	3,094,577
2020-01-09	$261.13	$263.87	$258.93	$260.18	$56.68	4,452,640
2020-01-08	$256.01	$261.45	$256.01	$258.86	$56.39	5,559,718
2020-01-07	$254.70	$256.78	$252.59	$255.85	$55.74	3,660,401
2020-01-06	$252.98	$254.35	$251.66	$254.24	$55.39	4,646,097
2020-01-03	$252.25	$254.55	$251.81	$253.91	$55.32	2,995,076
2020-01-02	$250.33	$255.50	$249.95	$255.28	$55.61	4,749,279
2019-12-31	$247.77	$250.74	$247.77	$249.11	$54.27	2,317,425
2019-12-30	$251.75	$252.11	$248.03	$250.07	$54.48	4,100,359
2019-12-27	$251.54	$253.50	$248.53	$252.50	$55.01	4,120,262
2019-12-26	$246.58	$250.30	$246.58	$249.86	$54.43	4,361,966
2019-12-24	$244.86	$247.94	$244.86	$246.57	$53.72	681,588
2019-12-23	$247.81	$247.81	$243.52	$245.35	$53.45	4,952,982
2019-12-20	$240.72	$246.99	$236.90	$245.84	$53.56	6,773,734
2019-12-19	$228.05	$242.72	$227.01	$238.41	$51.94	11,023,558
2019-12-18	$223.94	$225.05	$221.12	$221.21	$48.19	5,444,473
2019-12-17	$227.00	$227.38	$219.94	$223.24	$48.63	4,535,107
2019-12-16	$225.31	$228.15	$224.15	$225.99	$49.23	6,495,487
2019-12-13	$218.59	$224.85	$218.12	$224.64	$48.94	3,442,786
2019-12-12	$215.86	$219.02	$215.86	$218.36	$47.57	3,784,671
2019-12-11	$215.39	$217.41	$214.47	$216.78	$47.23	1,612,491
2019-12-10	$216.47	$218.32	$215.03	$215.95	$47.05	4,140,431
2019-12-09	$215.60	$217.33	$214.18	$215.30	$46.90	3,104,918
2019-12-06	$217.75	$218.96	$214.42	$215.99	$47.05	3,873,743
2019-12-05	$216.89	$218.04	$215.50	$216.55	$47.18	3,726,490
2019-12-04	$216.54	$219.87	$215.05	$215.24	$46.89	3,809,205
2019-12-03	$217.49	$217.49	$213.84	$216.02	$47.06	3,268,837
2019-12-02	$221.72	$222.69	$215.23	$217.94	$47.48	2,153,226
2019-11-29	$221.62	$224.12	$221.00	$222.70	$48.52	1,393,114
2019-11-27	$222.75	$222.75	$221.09	$222.35	$48.44	4,826,188
2019-11-26	$221.39	$225.48	$220.53	$221.88	$48.34	6,986,345
2019-11-25	$222.03	$223.56	$219.95	$221.65	$48.29	3,357,593
2019-11-22	$221.93	$222.68	$219.76	$221.64	$48.29	1,783,470
2019-11-21	$223.51	$227.71	$221.71	$221.82	$48.33	3,659,511
2019-11-20	$225.95	$228.25	$221.39	$224.45	$48.90	3,336,212
2019-11-19	$225.31	$227.47	$224.07	$226.68	$49.38	3,225,818
2019-11-18	$221.25	$224.56	$221.01	$224.48	$48.90	3,817,830
2019-11-15	$220.78	$223.07	$218.93	$221.82	$48.33	2,055,162
2019-11-14	$217.40	$220.21	$216.92	$220.07	$47.94	4,201,705
2019-11-13	$218.52	$219.68	$216.83	$218.50	$47.60	3,386,772
2019-11-12	$218.99	$220.92	$216.48	$218.44	$47.59	2,718,665
2019-11-11	$219.09	$221.30	$218.42	$220.23	$47.98	2,865,679
2019-11-08	$220.50	$222.84	$216.83	$219.95	$47.92	3,894,399
2019-11-07	$223.57	$228.61	$216.74	$220.74	$48.09	8,860,972
2019-11-06	$203.45	$215.39	$202.51	$212.59	$46.31	9,570,653
2019-11-05	$225.50	$228.31	$221.74	$222.05	$48.38	6,161,209
2019-11-04	$229.66	$231.32	$225.01	$225.44	$49.11	4,258,504
2019-11-01	$226.72	$232.27	$226.04	$229.56	$50.01	4,228,971
2019-10-31	$228.00	$229.81	$226.62	$227.25	$49.51	3,403,113
2019-10-30	$225.65	$228.15	$223.59	$227.02	$49.46	3,492,424
2019-10-29	$226.99	$230.00	$224.47	$224.61	$48.93	1,813,779
2019-10-28	$226.85	$229.19	$224.74	$227.55	$49.57	3,248,127
2019-10-25	$226.51	$229.14	$226.33	$226.83	$49.42	2,454,809
2019-10-24	$225.59	$228.86	$225.00	$226.46	$49.34	2,671,570
2019-10-23	$221.87	$226.49	$221.13	$223.88	$48.77	3,744,351
2019-10-22	$226.08	$226.08	$221.05	$222.01	$48.37	3,192,494
2019-10-21	$224.49	$226.82	$221.27	$225.39	$49.10	4,118,297
2019-10-18	$231.01	$231.95	$221.68	$221.85	$48.33	3,481,862
2019-10-17	$233.62	$233.62	$230.51	$231.63	$50.46	2,256,321
2019-10-16	$228.12	$232.74	$226.03	$232.14	$50.57	2,742,493
2019-10-15	$226.51	$230.73	$225.08	$229.88	$50.08	3,106,153
2019-10-14	$227.02	$229.17	$223.76	$226.51	$49.35	2,707,396
2019-10-11	$238.45	$239.00	$226.18	$227.03	$49.46	9,987,572
2019-10-10	$224.56	$229.21	$222.43	$225.07	$49.03	3,250,229
2019-10-09	$222.80	$227.34	$221.23	$225.17	$49.05	2,334,138
2019-10-08	$222.42	$226.13	$220.89	$222.27	$48.42	3,211,483
2019-10-07	$225.51	$228.61	$222.85	$227.42	$49.55	5,271,837
2019-10-04	$221.66	$224.91	$219.83	$221.10	$48.17	3,906,149
2019-10-03	$217.12	$222.90	$215.07	$221.09	$48.17	4,495,971
2019-10-02	$216.89	$217.31	$213.55	$217.01	$47.28	2,925,704
2019-10-01	$217.37	$221.33	$216.76	$218.40	$47.58	3,567,808
2019-09-30	$221.26	$221.69	$215.90	$217.97	$47.49	6,757,209
2019-09-27	$224.48	$225.40	$217.92	$220.08	$47.95	5,698,672
2019-09-26	$219.48	$223.16	$218.80	$221.88	$48.34	4,660,598
2019-09-25	$225.65	$228.63	$210.32	$220.49	$48.04	9,269,217
2019-09-24	$233.49	$236.57	$222.89	$224.55	$48.92	6,669,803
2019-09-23	$231.58	$233.86	$229.70	$232.44	$50.64	3,202,418
2019-09-20	$234.75	$235.19	$230.54	$230.95	$50.31	5,159,824
2019-09-19	$233.16	$235.54	$231.74	$233.01	$50.76	3,407,860
2019-09-18	$237.69	$237.69	$229.21	$233.25	$50.82	3,833,721
2019-09-17	$232.53	$238.08	$231.02	$236.59	$51.54	3,970,953
2019-09-16	$225.78	$229.68	$224.82	$229.23	$49.94	2,608,892
2019-09-13	$228.44	$230.00	$227.02	$227.39	$49.54	2,288,503
2019-09-12	$230.15	$234.65	$229.88	$229.96	$50.10	2,319,592
2019-09-11	$230.81	$236.16	$228.18	$229.24	$49.94	3,124,982
2019-09-10	$235.54	$237.43	$229.93	$230.92	$50.31	3,899,659
2019-09-09	$245.88	$245.88	$235.21	$237.00	$51.63	3,249,306
2019-09-06	$245.00	$248.15	$243.12	$244.79	$53.33	3,109,977
2019-09-05	$257.76	$259.39	$240.11	$244.89	$53.35	6,926,370
2019-09-04	$256.00	$257.32	$253.09	$255.09	$55.57	2,313,616
2019-09-03	$252.73	$258.25	$251.97	$254.29	$55.40	4,607,251
2019-08-30	$256.33	$257.41	$252.12	$254.64	$55.48	3,327,449
2019-08-29	$254.52	$256.26	$251.03	$254.26	$55.39	2,930,547
2019-08-28	$252.86	$254.06	$249.05	$252.95	$55.11	2,664,524
2019-08-27	$257.20	$259.54	$251.91	$253.07	$55.13	3,986,610
2019-08-26	$259.33	$259.46	$251.55	$254.99	$55.55	4,730,616
2019-08-23	$259.13	$262.90	$255.51	$255.88	$55.75	3,831,206
2019-08-22	$259.69	$261.74	$256.85	$260.66	$56.79	3,204,465
2019-08-21	$255.60	$260.38	$254.43	$259.07	$56.44	4,807,974
2019-08-20	$249.47	$254.28	$247.95	$253.00	$55.12	3,787,122
2019-08-19	$252.71	$252.71	$244.43	$249.79	$54.42	4,601,100
2019-08-16	$245.96	$250.33	$245.03	$249.17	$54.28	2,924,070
2019-08-15	$239.98	$246.51	$238.00	$245.00	$53.38	3,830,425
2019-08-14	$236.06	$240.69	$233.54	$240.36	$52.36	3,529,233
2019-08-13	$242.55	$249.71	$239.02	$239.58	$52.19	5,929,098
2019-08-12	$254.86	$254.86	$241.62	$245.03	$53.38	5,159,025
2019-08-09	$261.68	$262.10	$248.55	$254.46	$55.44	4,530,108
2019-08-08	$249.25	$259.99	$246.31	$256.82	$55.95	9,571,061
2019-08-07	$256.72	$268.72	$244.56	$258.28	$56.27	8,176,809
2019-08-06	$230.41	$234.71	$230.34	$233.18	$50.80	2,963,830
2019-08-05	$232.39	$233.99	$224.67	$228.31	$49.74	3,727,964
2019-08-02	$238.29	$242.69	$235.47	$236.77	$51.58	3,534,897
2019-08-01	$238.34	$244.60	$238.34	$238.74	$52.01	3,344,157
2019-07-31	$240.32	$242.21	$237.02	$239.05	$52.08	1,705,346
2019-07-30	$242.00	$242.60	$239.19	$239.90	$52.26	1,896,512
2019-07-29	$244.01	$244.93	$240.31	$243.00	$52.94	1,299,396
2019-07-26	$245.37	$246.55	$242.71	$244.38	$53.24	1,490,765
2019-07-25	$244.28	$245.23	$241.47	$243.35	$53.02	2,047,781
2019-07-24	$240.11	$244.69	$240.00	$244.31	$53.22	1,751,963
2019-07-23	$242.69	$242.69	$237.69	$240.54	$52.40	1,559,957
2019-07-22	$239.86	$243.11	$238.47	$240.85	$52.47	1,946,784
2019-07-19	$240.60	$244.87	$238.16	$238.22	$51.90	2,617,874
2019-07-18	$231.88	$240.63	$231.88	$238.96	$52.06	3,326,687
2019-07-17	$232.37	$235.11	$230.34	$232.54	$50.66	2,231,144
2019-07-16	$233.09	$236.13	$230.95	$231.39	$50.41	1,871,675
2019-07-15	$232.14	$234.43	$231.42	$234.16	$51.01	922,154
2019-07-12	$231.66	$233.25	$229.66	$232.13	$50.57	2,106,214
2019-07-11	$233.30	$234.73	$229.79	$230.34	$50.18	1,720,374
2019-07-10	$229.27	$232.91	$228.85	$232.20	$50.59	1,875,214
2019-07-09	$225.73	$230.01	$225.73	$228.66	$49.82	2,256,275
2019-07-08	$226.02	$227.84	$224.67	$226.00	$49.24	1,469,040
2019-07-05	$226.00	$229.11	$224.35	$227.66	$49.60	2,319,119
2019-07-03	$225.00	$228.38	$224.71	$227.10	$49.48	1,114,013
2019-07-02	$222.38	$224.86	$218.95	$224.59	$48.93	2,532,364
2019-07-01	$220.69	$224.95	$219.57	$222.04	$48.37	2,034,658
2019-06-28	$217.91	$220.60	$216.01	$217.53	$47.39	6,243,253
2019-06-27	$217.27	$220.21	$217.07	$218.15	$47.53	4,361,360
2019-06-26	$213.19	$218.34	$213.19	$216.25	$47.11	5,646,697
2019-06-25	$227.05	$227.62	$211.81	$212.92	$46.39	7,611,250
2019-06-24	$220.73	$227.65	$220.44	$226.52	$49.35	5,393,532
2019-06-21	$224.01	$226.18	$217.36	$219.19	$47.75	4,077,321
2019-06-20	$228.41	$229.40	$223.00	$224.89	$48.99	3,447,684
2019-06-19	$225.20	$227.57	$218.57	$225.39	$49.10	2,768,358
2019-06-18	$230.70	$234.05	$227.30	$227.58	$49.58	3,386,919
2019-06-17	$229.82	$231.47	$224.61	$229.22	$49.94	2,161,259
2019-06-14	$230.71	$232.50	$226.36	$228.42	$49.76	2,104,006
2019-06-13	$230.10	$232.83	$228.41	$230.78	$50.28	1,956,859
2019-06-12	$228.00	$229.45	$226.36	$229.23	$49.94	1,371,811
2019-06-11	$231.61	$232.05	$224.84	$227.46	$49.55	2,368,922
2019-06-10	$229.56	$233.20	$228.56	$229.10	$49.91	2,814,150
2019-06-07	$226.32	$229.98	$226.32	$228.18	$49.71	2,408,522
2019-06-06	$229.60	$229.94	$224.28	$226.10	$49.26	2,174,511
2019-06-05	$224.80	$228.15	$222.67	$227.58	$49.58	3,548,355
2019-06-04	$217.02	$223.12	$215.11	$222.97	$48.58	3,498,658
2019-06-03	$220.56	$221.42	$212.27	$214.77	$46.79	4,693,293
2019-05-31	$220.12	$222.49	$219.07	$220.85	$48.11	2,003,968
2019-05-30	$222.26	$224.53	$220.35	$222.21	$48.41	3,082,711
2019-05-29	$222.60	$224.00	$219.80	$222.07	$48.38	2,879,009
2019-05-28	$223.80	$227.69	$222.55	$224.50	$48.91	4,998,635
2019-05-24	$224.33	$225.09	$221.66	$222.88	$48.56	5,016,629
2019-05-23	$224.73	$226.37	$221.36	$223.29	$48.65	5,427,719
2019-05-22	$227.50	$229.31	$224.07	$226.42	$49.33	8,811,761
2019-05-21	$233.87	$234.45	$227.52	$228.51	$49.78	6,651,938
2019-05-20	$233.10	$234.35	$229.03	$232.28	$50.60	2,350,273
2019-05-17	$235.29	$240.36	$234.35	$234.96	$51.19	1,729,912
2019-05-16	$229.58	$239.89	$229.48	$237.83	$51.81	2,746,110
2019-05-15	$224.62	$231.73	$224.02	$229.52	$50.00	3,696,237
2019-05-14	$227.50	$229.11	$225.26	$226.00	$49.24	2,676,238
2019-05-13	$223.40	$228.07	$218.30	$225.80	$49.19	4,064,473
2019-05-10	$231.57	$234.68	$224.31	$228.02	$49.68	3,515,889
2019-05-09	$226.52	$237.86	$222.40	$231.41	$50.41	6,958,607
2019-05-08	$233.89	$242.86	$230.51	$238.90	$52.05	5,353,744
2019-05-07	$227.59	$228.79	$223.21	$225.65	$49.16	4,052,383
2019-05-06	$223.72	$229.25	$220.11	$228.50	$49.78	4,364,023
2019-05-03	$225.21	$229.28	$224.32	$228.28	$49.73	4,324,056
2019-05-02	$224.53	$226.25	$223.00	$224.23	$48.85	2,827,659
2019-05-01	$224.97	$227.65	$224.52	$225.00	$49.02	4,638,248
2019-04-30	$226.00	$227.14	$222.67	$224.84	$48.98	3,460,532
2019-04-29	$229.87	$229.87	$226.37	$226.78	$49.41	4,777,335
2019-04-26	$230.79	$230.79	$227.69	$228.97	$49.88	1,267,288
2019-04-25	$231.65	$231.81	$227.56	$229.85	$50.07	2,380,008
2019-04-24	$228.89	$233.39	$228.86	$229.95	$50.10	2,095,037
2019-04-23	$223.92	$230.26	$223.92	$228.86	$49.86	3,013,129
2019-04-22	$219.63	$225.03	$218.06	$224.17	$48.84	2,692,029
2019-04-18	$217.54	$221.99	$214.51	$220.02	$47.93	4,921,732
2019-04-17	$217.52	$218.47	$215.02	$217.05	$47.29	3,278,683
2019-04-16	$219.50	$222.29	$214.02	$216.00	$47.06	4,029,744
2019-04-15	$214.23	$221.14	$210.01	$219.20	$47.75	3,991,503
2019-04-12	$216.29	$217.02	$210.01	$214.01	$46.62	2,701,489
2019-04-11	$213.33	$216.29	$212.83	$215.36	$46.92	2,035,544
2019-04-10	$211.84	$214.32	$211.47	$213.36	$46.48	2,934,880
2019-04-09	$208.49	$212.22	$207.40	$211.09	$45.99	2,836,784
2019-04-08	$207.39	$210.81	$204.16	$210.05	$45.76	2,491,613
2019-04-05	$207.54	$209.78	$205.83	$207.40	$45.18	4,875,688
2019-04-04	$214.29	$215.21	$205.02	$207.20	$45.14	3,059,480
2019-04-03	$211.32	$214.51	$209.33	$213.86	$46.59	3,662,852
2019-04-02	$209.51	$210.37	$206.33	$210.18	$45.79	3,946,171
2019-04-01	$211.22	$214.66	$208.69	$209.61	$45.67	2,725,248
2019-03-29	$213.00	$213.00	$208.81	$210.11	$45.77	3,170,351
2019-03-28	$209.99	$211.77	$207.94	$210.36	$45.83	1,940,527
2019-03-27	$214.45	$216.29	$207.81	$208.93	$45.52	2,645,594
2019-03-26	$215.61	$218.12	$212.20	$214.23	$46.67	3,142,259
2019-03-25	$218.76	$220.33	$213.39	$214.01	$46.62	3,079,851
2019-03-22	$223.26	$224.63	$219.45	$219.57	$47.83	2,029,902
2019-03-21	$218.54	$224.40	$216.90	$224.00	$48.80	2,904,333
2019-03-20	$217.29	$219.31	$215.64	$218.97	$47.70	4,956,479
2019-03-19	$214.93	$218.71	$213.06	$217.72	$47.43	2,393,622
2019-03-18	$209.44	$214.76	$209.44	$214.17	$46.66	6,861,443
2019-03-15	$208.00	$210.18	$206.20	$210.05	$45.76	2,216,873
2019-03-14	$206.61	$208.99	$205.38	$207.69	$45.25	2,285,602
2019-03-13	$211.48	$212.86	$206.43	$206.61	$45.01	3,241,517
2019-03-12	$209.63	$210.49	$201.50	$209.49	$45.64	8,489,536
2019-03-11	$208.38	$212.33	$206.50	$207.95	$45.30	3,152,472
2019-03-08	$206.03	$209.69	$205.46	$207.80	$45.27	1,554,935
2019-03-07	$211.00	$211.30	$207.60	$208.94	$45.52	2,030,660
2019-03-06	$213.46	$213.95	$210.26	$210.74	$45.91	2,184,017
2019-03-05	$210.77	$214.17	$210.77	$213.14	$46.43	1,965,502
2019-03-04	$215.52	$215.52	$207.74	$210.94	$45.95	3,747,527
2019-03-01	$213.68	$216.38	$212.30	$214.77	$46.79	2,697,886
2019-02-28	$212.99	$214.42	$210.30	$213.05	$46.41	3,304,117
2019-02-27	$213.49	$214.80	$211.07	$213.31	$46.47	2,558,395
2019-02-26	$215.39	$215.39	$211.62	$213.50	$46.51	2,700,699
2019-02-25	$220.70	$221.84	$215.00	$215.76	$47.00	4,528,364
2019-02-22	$218.36	$219.95	$215.62	$219.08	$47.73	2,014,851
2019-02-21	$215.54	$218.45	$213.09	$217.01	$47.28	2,102,523
2019-02-20	$219.26	$220.03	$215.11	$216.85	$47.24	1,541,922
2019-02-19	$220.04	$221.02	$217.62	$217.90	$47.47	4,333,925
2019-02-15	$221.09	$221.25	$218.18	$220.02	$47.93	1,518,049
2019-02-14	$220.75	$221.51	$219.30	$220.39	$48.01	2,831,643
2019-02-13	$222.44	$223.89	$219.00	$221.46	$48.25	2,728,571
2019-02-12	$222.07	$223.98	$219.58	$222.50	$48.47	3,641,967
2019-02-11	$216.12	$222.34	$216.12	$221.54	$48.26	5,521,969
2019-02-08	$215.00	$217.84	$210.02	$215.96	$47.05	5,213,276
2019-02-07	$218.51	$221.64	$211.92	$215.93	$47.04	5,021,274
2019-02-06	$209.61	$211.00	$203.87	$206.80	$45.05	6,727,497
2019-02-05	$210.32	$211.22	$208.07	$210.99	$45.97	3,870,029
2019-02-04	$211.12	$212.22	$207.32	$210.50	$45.86	3,352,713
2019-02-01	$208.81	$212.05	$208.81	$211.09	$45.99	3,675,810
2019-01-31	$208.96	$212.28	$208.96	$211.28	$46.03	2,991,922
2019-01-30	$205.75	$209.87	$204.36	$208.26	$45.37	2,817,009
2019-01-29	$210.81	$211.22	$204.85	$204.92	$44.64	2,006,639
2019-01-28	$207.64	$210.80	$206.47	$209.68	$45.68	4,858,172
2019-01-25	$206.13	$211.57	$205.26	$211.36	$46.05	5,013,540
2019-01-24	$201.30	$205.19	$200.25	$205.00	$44.66	2,124,253
2019-01-23	$197.45	$202.15	$196.54	$201.83	$43.97	3,499,153
2019-01-22	$199.52	$200.88	$195.73	$197.77	$43.09	3,776,519
2019-01-18	$196.05	$200.19	$194.61	$200.01	$43.57	3,718,393
2019-01-17	$188.32	$196.84	$188.32	$194.23	$42.31	3,135,030
2019-01-16	$192.00	$193.60	$187.32	$190.12	$41.42	2,947,632
2019-01-15	$183.37	$191.72	$183.10	$190.98	$41.61	3,517,578
2019-01-14	$180.85	$182.50	$178.08	$181.67	$39.58	2,951,983
2019-01-11	$184.19	$186.39	$181.51	$183.16	$39.90	3,032,788
2019-01-10	$184.35	$185.97	$182.74	$185.33	$40.38	2,957,322
2019-01-09	$185.98	$188.46	$184.24	$185.31	$40.37	3,027,055
2019-01-08	$183.68	$186.19	$181.76	$185.27	$40.36	6,558,088
2019-01-07	$183.30	$184.58	$179.50	$181.03	$39.44	3,377,381
2019-01-04	$176.78	$183.99	$174.75	$183.00	$39.87	2,839,942
2019-01-03	$178.31	$180.46	$173.43	$173.50	$37.80	3,492,507
2019-01-02	$178.91	$182.21	$178.08	$180.24	$39.27	2,886,449
2018-12-31	$183.00	$184.42	$180.05	$183.04	$39.88	1,914,350
2018-12-28	$184.00	$184.70	$178.78	$181.18	$39.47	3,870,130
2018-12-27	$178.58	$183.45	$174.96	$182.97	$39.86	3,839,574
2018-12-26	$169.29	$180.49	$168.57	$180.37	$39.29	3,587,073
2018-12-24	$164.90	$170.96	$161.39	$167.80	$36.56	3,271,119
2018-12-21	$174.00	$174.00	$165.51	$166.30	$36.23	4,193,480
2018-12-20	$175.83	$180.62	$169.53	$172.63	$37.61	5,016,477
2018-12-19	$178.95	$184.26	$176.34	$177.48	$38.67	4,084,574
2018-12-18	$176.52	$180.66	$175.55	$177.10	$38.58	2,942,335
2018-12-17	$182.25	$183.32	$174.05	$175.42	$38.22	3,260,401
2018-12-14	$180.90	$184.52	$176.01	$183.95	$40.07	3,026,881
2018-12-13	$185.92	$186.06	$179.76	$181.47	$39.53	5,228,061
2018-12-12	$180.50	$185.68	$178.49	$184.71	$40.24	4,530,815
2018-12-11	$182.77	$183.81	$176.13	$178.81	$38.96	2,195,185
2018-12-10	$177.95	$183.40	$175.58	$179.24	$39.05	4,316,583
2018-12-07	$183.47	$185.50	$178.58	$179.11	$39.02	2,822,596
2018-12-06	$175.13	$186.43	$170.42	$185.72	$40.46	4,841,918
2018-12-04	$183.31	$184.94	$176.47	$177.76	$38.73	4,721,973
2018-12-03	$182.11	$193.17	$177.28	$183.56	$39.99	5,652,421
2018-11-30	$179.45	$180.77	$174.66	$177.96	$38.77	4,097,899
2018-11-29	$177.09	$181.51	$176.75	$180.28	$39.28	3,395,058
2018-11-28	$171.73	$176.84	$171.73	$176.77	$38.51	4,793,405
2018-11-27	$175.03	$176.47	$171.10	$171.17	$37.29	2,524,671
2018-11-26	$175.77	$177.19	$174.45	$175.48	$38.23	2,484,507
2018-11-23	$171.69	$175.65	$171.69	$174.13	$37.94	1,203,196
2018-11-21	$170.56	$176.86	$169.00	$174.49	$38.01	6,625,963
2018-11-20	$163.62	$170.66	$158.29	$168.24	$36.65	5,576,055
2018-11-19	$181.48	$183.00	$166.90	$167.31	$36.45	5,452,910
2018-11-16	$183.75	$186.60	$181.70	$182.69	$39.80	3,576,181
2018-11-15	$181.11	$185.49	$176.90	$185.49	$40.41	4,934,786
2018-11-14	$186.44	$187.90	$180.10	$180.71	$39.37	6,524,157
2018-11-13	$179.66	$186.86	$179.66	$185.49	$40.41	6,978,276
2018-11-12	$184.18	$185.82	$177.34	$179.94	$39.20	6,142,091
2018-11-09	$184.26	$188.50	$176.44	$186.55	$40.64	8,521,392
2018-11-08	$192.00	$201.67	$185.43	$186.31	$40.59	10,258,888
2018-11-07	$184.69	$185.99	$172.88	$185.21	$40.35	14,649,823
2018-11-06	$197.94	$199.45	$193.65	$197.07	$42.93	5,471,427
2018-11-05	$198.85	$199.99	$193.17	$197.01	$42.92	3,354,366
2018-11-02	$203.01	$206.35	$196.28	$198.75	$43.30	2,534,457
2018-11-01	$198.10	$202.69	$194.57	$201.86	$43.98	5,596,614
2018-10-31	$195.10	$202.05	$194.00	$196.59	$42.83	3,495,289
2018-10-30	$187.75	$198.29	$186.48	$193.28	$42.11	6,542,394
2018-10-29	$189.59	$192.30	$185.52	$188.46	$41.06	7,243,867
2018-10-26	$188.31	$191.98	$184.59	$188.02	$40.96	2,953,870
2018-10-25	$191.61	$196.02	$190.35	$193.41	$42.14	2,362,033
2018-10-24	$198.10	$198.69	$188.83	$189.25	$41.23	2,694,627
2018-10-23	$195.38	$198.44	$189.02	$197.97	$43.13	3,093,470
2018-10-22	$194.11	$200.71	$194.11	$198.88	$43.33	2,330,939
2018-10-19	$203.55	$204.01	$194.60	$195.64	$42.62	2,811,345
2018-10-18	$206.43	$206.43	$200.00	$201.07	$43.80	3,065,071
2018-10-17	$208.78	$209.00	$203.51	$206.46	$44.98	1,556,776
2018-10-16	$199.92	$208.54	$199.65	$207.99	$45.31	2,583,109
2018-10-15	$202.06	$204.00	$196.71	$198.34	$43.21	3,039,453
2018-10-12	$199.09	$202.15	$196.84	$201.49	$43.90	3,061,179
2018-10-11	$188.39	$195.76	$188.39	$193.20	$42.09	5,180,856
2018-10-10	$202.25	$202.99	$189.88	$191.66	$41.75	6,137,230
2018-10-09	$203.00	$207.84	$201.39	$201.67	$43.94	2,398,671
2018-10-08	$206.10	$208.51	$200.44	$203.47	$44.33	2,714,773
2018-10-05	$211.20	$212.97	$203.73	$208.24	$45.37	2,735,158
2018-10-04	$212.32	$213.63	$207.52	$210.43	$45.84	3,630,450
2018-10-03	$209.76	$213.15	$208.34	$212.31	$46.25	2,181,180
2018-10-02	$210.01	$211.70	$206.97	$210.56	$45.87	3,633,448
2018-10-01	$217.22	$218.45	$209.04	$210.53	$45.87	4,079,258
2018-09-28	$216.52	$217.99	$214.64	$216.72	$47.21	2,659,337
2018-09-27	$216.02	$219.48	$215.75	$217.52	$47.39	2,538,107
2018-09-26	$215.09	$217.58	$212.09	$215.85	$47.02	2,695,838
2018-09-25	$210.70	$215.68	$210.20	$213.68	$46.55	5,026,833
2018-09-24	$206.60	$212.00	$202.91	$208.68	$45.46	4,465,621
2018-09-21	$211.05	$215.28	$209.80	$210.49	$45.86	5,348,429
2018-09-20	$218.94	$220.11	$215.04	$215.08	$46.86	3,740,096
2018-09-19	$221.42	$222.08	$216.37	$218.40	$47.58	2,543,137
2018-09-18	$215.73	$221.93	$215.08	$220.94	$48.13	3,360,783
2018-09-17	$219.70	$220.98	$214.35	$214.87	$46.81	4,845,342
2018-09-14	$222.00	$223.54	$218.14	$219.75	$47.87	3,663,344
2018-09-13	$214.00	$222.55	$213.54	$222.45	$48.46	11,329,024
2018-09-12	$208.89	$212.93	$205.00	$212.89	$46.38	4,567,238
2018-09-11	$204.83	$209.60	$202.33	$209.10	$45.55	4,639,634
2018-09-10	$202.17	$205.37	$197.50	$204.00	$44.44	4,650,986
2018-09-07	$194.50	$201.40	$193.95	$201.35	$43.87	6,316,733
2018-09-06	$195.09	$196.52	$191.69	$195.50	$42.59	2,675,945
2018-09-05	$202.50	$203.22	$192.35	$195.66	$42.63	4,490,408
2018-09-04	$198.28	$204.58	$195.21	$202.84	$44.19	3,860,716
2018-08-31	$195.45	$198.00	$195.45	$197.20	$42.96	2,809,486
2018-08-30	$198.00	$198.00	$195.05	$195.45	$42.58	2,495,299
2018-08-29	$200.31	$200.86	$197.22	$198.43	$43.23	2,338,150
2018-08-28	$200.77	$200.85	$197.09	$199.78	$43.52	3,196,363
2018-08-27	$200.00	$202.86	$199.17	$200.41	$43.66	4,906,029
2018-08-24	$196.99	$201.25	$196.79	$199.30	$43.42	3,681,378
2018-08-23	$192.84	$198.50	$192.84	$196.52	$42.81	4,051,276
2018-08-22	$189.25	$194.10	$189.25	$193.86	$42.23	3,145,881
2018-08-21	$190.22	$191.50	$188.81	$189.24	$41.23	2,806,085
2018-08-20	$190.95	$190.95	$187.19	$190.49	$41.50	4,464,377
2018-08-17	$187.92	$190.95	$185.14	$190.27	$41.45	3,795,288
2018-08-16	$187.92	$188.00	$184.74	$185.22	$40.35	3,575,323
2018-08-15	$187.90	$190.90	$183.10	$185.54	$40.42	4,152,361
2018-08-14	$191.76	$195.06	$189.20	$189.97	$41.39	6,318,564
2018-08-13	$192.33	$195.92	$189.59	$191.17	$41.65	7,603,075
2018-08-10	$182.74	$195.27	$182.08	$193.00	$42.05	9,334,645
2018-08-09	$173.48	$183.77	$173.38	$182.60	$39.78	10,878,114
2018-08-08	$167.40	$169.63	$161.09	$167.95	$36.59	8,757,799
2018-08-07	$155.27	$156.65	$153.96	$155.96	$33.98	3,747,210
2018-08-06	$152.81	$155.63	$151.60	$155.07	$33.78	3,881,831
2018-08-03	$152.47	$153.77	$149.85	$152.71	$33.27	3,736,717
2018-08-02	$146.32	$152.59	$145.40	$152.47	$33.22	4,016,322
2018-08-01	$146.46	$149.51	$146.01	$147.16	$32.06	3,144,421
2018-07-31	$146.12	$148.96	$145.21	$147.25	$32.08	4,410,530
2018-07-30	$149.79	$151.47	$144.71	$145.53	$31.70	4,992,925
2018-07-27	$155.24	$156.70	$148.05	$150.78	$32.85	3,757,754
2018-07-26	$155.99	$157.47	$150.56	$155.12	$33.79	5,251,191
2018-07-25	$153.48	$158.86	$152.93	$157.41	$34.29	3,893,618
2018-07-24	$155.17	$157.71	$151.59	$152.71	$33.27	3,487,113
2018-07-23	$151.50	$154.00	$150.70	$153.64	$33.47	3,147,735
2018-07-20	$152.54	$153.68	$151.37	$151.75	$33.06	3,009,672
2018-07-19	$153.27	$155.02	$152.24	$152.54	$33.23	2,285,597
2018-07-18	$155.27	$155.88	$152.47	$153.56	$33.45	2,259,319
2018-07-17	$152.93	$155.57	$151.35	$154.90	$33.75	2,936,854
2018-07-16	$154.44	$155.60	$152.31	$154.37	$33.63	2,026,138
2018-07-13	$156.09	$156.57	$153.19	$154.56	$33.67	2,136,298
2018-07-12	$152.28	$156.42	$152.15	$155.43	$33.86	2,695,196
2018-07-11	$150.67	$153.89	$150.67	$151.76	$33.06	2,486,917
2018-07-10	$155.80	$156.71	$151.68	$152.55	$33.23	3,407,369
2018-07-09	$156.16	$157.74	$154.10	$155.37	$33.85	2,732,739
2018-07-06	$153.81	$156.48	$153.77	$155.50	$33.88	1,493,202
2018-07-05	$153.49	$155.65	$152.03	$153.81	$33.51	2,258,910
2018-07-03	$154.61	$154.97	$153.00	$153.08	$33.35	1,087,161
2018-07-02	$151.06	$153.93	$150.13	$153.65	$33.47	2,296,081
2018-06-29	$152.72	$153.96	$151.46	$152.49	$33.22	2,814,297
2018-06-28	$150.32	$153.86	$148.68	$152.32	$33.18	2,958,689
2018-06-27	$156.10	$157.41	$150.99	$151.17	$32.93	3,319,472
2018-06-26	$154.75	$156.37	$153.48	$155.45	$33.87	3,193,834
2018-06-25	$156.80	$157.81	$152.91	$154.19	$33.59	3,020,381
2018-06-22	$161.93	$161.93	$157.47	$158.50	$34.53	4,513,602
2018-06-21	$162.01	$162.85	$160.00	$160.84	$35.04	3,473,329
2018-06-20	$163.21	$164.45	$161.37	$161.50	$35.18	3,472,365
2018-06-19	$162.01	$164.03	$160.36	$162.91	$35.49	3,550,380
2018-06-18	$161.31	$164.81	$160.82	$164.73	$35.89	3,282,961
2018-06-15	$162.13	$162.88	$159.29	$162.75	$35.46	6,306,102
2018-06-14	$159.83	$163.57	$159.76	$162.26	$35.35	3,379,777
2018-06-13	$161.33	$161.88	$158.75	$159.95	$34.85	3,950,201
2018-06-12	$157.63	$161.89	$157.63	$160.50	$34.97	3,149,319
2018-06-11	$159.60	$161.00	$156.93	$157.55	$34.32	4,729,482
2018-06-08	$156.51	$157.84	$155.35	$157.17	$34.24	5,415,000
2018-06-07	$160.00	$160.00	$154.94	$156.13	$34.01	3,580,675
2018-06-06	$159.25	$160.17	$158.02	$159.19	$34.68	3,083,152
2018-06-05	$158.85	$160.62	$158.77	$159.22	$34.69	4,166,664
2018-06-04	$159.06	$159.85	$156.67	$158.75	$34.58	1,845,809
2018-06-01	$156.76	$159.46	$156.47	$158.50	$34.53	3,416,632
2018-05-31	$153.87	$157.41	$153.73	$155.14	$33.80	4,643,908
2018-05-30	$153.12	$156.41	$152.02	$153.97	$33.54	4,515,149
2018-05-29	$151.82	$152.51	$150.22	$150.98	$32.89	3,877,576
2018-05-25	$152.30	$154.49	$151.51	$152.86	$33.30	2,304,633
2018-05-24	$151.86	$152.72	$151.11	$152.06	$33.13	2,499,402
2018-05-23	$147.89	$152.03	$146.00	$151.95	$33.10	3,727,913
2018-05-22	$149.11	$151.72	$148.38	$148.70	$32.40	4,370,545
2018-05-21	$148.86	$149.94	$146.93	$149.52	$32.57	2,288,815
2018-05-18	$145.88	$148.47	$144.51	$148.00	$32.24	2,871,348
2018-05-17	$144.44	$148.50	$144.44	$146.06	$31.82	2,491,764
2018-05-16	$145.00	$146.17	$144.07	$145.14	$31.62	2,213,853
2018-05-15	$142.28	$144.91	$142.00	$144.72	$31.53	4,642,733
2018-05-14	$148.19	$150.12	$143.67	$143.71	$31.31	6,309,609
2018-05-11	$143.00	$149.50	$143.00	$148.26	$32.30	9,642,980
2018-05-10	$142.95	$147.08	$140.57	$142.46	$31.04	11,378,144
2018-05-09	$140.50	$140.50	$132.25	$138.76	$30.23	10,902,093
2018-05-08	$135.87	$138.50	$133.30	$137.89	$30.04	7,520,888
2018-05-07	$133.10	$137.44	$132.51	$135.87	$29.60	5,814,697
2018-05-04	$132.11	$133.96	$128.80	$132.42	$28.85	6,764,517
2018-05-03	$130.62	$133.50	$130.62	$133.13	$29.00	7,649,509
2018-05-02	$133.00	$135.43	$129.00	$130.63	$28.46	16,001,139
2018-05-01	$161.61	$161.61	$131.10	$133.33	$29.05	25,502,673
2018-04-30	$159.07	$163.66	$157.77	$162.14	$35.32	3,530,949
2018-04-27	$161.54	$162.16	$157.83	$159.03	$34.65	1,723,160
2018-04-26	$158.38	$161.85	$158.38	$160.47	$34.96	2,995,636
2018-04-25	$157.35	$159.25	$154.67	$157.43	$34.30	1,831,974
2018-04-24	$162.33	$164.10	$155.95	$157.49	$34.31	2,684,501
2018-04-23	$163.34	$164.50	$160.55	$161.56	$35.20	2,861,337
2018-04-20	$165.33	$166.08	$161.49	$161.80	$35.25	2,415,820
2018-04-19	$163.39	$165.04	$162.51	$164.50	$35.84	2,164,926
2018-04-18	$163.62	$164.72	$160.41	$164.09	$35.75	2,529,766
2018-04-17	$160.24	$163.85	$159.85	$162.60	$35.42	4,167,183
2018-04-16	$157.26	$158.88	$155.80	$158.63	$34.56	1,974,311
2018-04-13	$157.79	$158.50	$154.98	$156.65	$34.13	3,242,081
2018-04-12	$155.60	$157.98	$155.43	$157.27	$34.26	4,356,297
2018-04-11	$154.83	$155.92	$153.63	$154.29	$33.61	1,937,530
2018-04-10	$155.48	$156.56	$153.18	$156.07	$34.00	4,795,971
2018-04-09	$151.36	$154.53	$151.04	$151.89	$33.09	3,817,522
2018-04-06	$151.67	$154.14	$148.79	$150.23	$32.73	4,301,078
2018-04-05	$153.93	$154.55	$151.53	$153.36	$33.41	3,302,323
2018-04-04	$149.02	$152.41	$148.46	$151.98	$33.11	3,707,157
2018-04-03	$151.63	$155.21	$149.75	$151.18	$32.94	3,253,763
2018-04-02	$154.97	$156.99	$149.70	$150.97	$32.89	4,395,988
2018-03-29	$155.51	$157.93	$153.97	$156.38	$34.07	3,605,278
2018-03-28	$156.53	$157.41	$153.12	$154.11	$33.57	5,525,357
2018-03-27	$164.73	$165.49	$155.72	$157.07	$34.22	3,993,665
2018-03-26	$160.84	$163.76	$159.50	$163.48	$35.62	3,606,403
2018-03-23	$158.29	$161.71	$157.54	$158.42	$34.51	3,668,774
2018-03-22	$160.41	$162.14	$157.65	$158.30	$34.49	4,237,472
2018-03-21	$165.69	$166.42	$161.13	$162.51	$35.40	4,149,648
2018-03-20	$161.28	$165.06	$161.28	$164.58	$35.85	6,280,860
2018-03-19	$163.57	$164.50	$159.03	$161.02	$35.08	3,144,862
2018-03-16	$166.04	$166.60	$164.08	$164.63	$35.87	3,256,458
2018-03-15	$162.06	$166.64	$162.06	$166.03	$36.17	3,617,557
2018-03-14	$159.50	$163.50	$159.50	$162.19	$35.33	3,203,547
2018-03-13	$162.56	$163.59	$158.90	$159.40	$34.73	3,021,400
2018-03-12	$161.71	$162.23	$159.03	$162.06	$35.31	4,498,652
2018-03-09	$159.38	$161.00	$158.26	$160.81	$35.03	2,709,366
2018-03-08	$156.79	$158.00	$156.27	$157.40	$34.29	2,078,195
2018-03-07	$153.54	$157.40	$153.31	$156.87	$34.18	2,424,821
2018-03-06	$154.03	$155.54	$151.93	$155.25	$33.82	1,987,186
2018-03-05	$151.35	$154.36	$150.56	$154.09	$33.57	2,747,147
2018-03-02	$148.38	$152.82	$145.01	$152.53	$33.23	2,570,637
2018-03-01	$148.92	$151.85	$146.40	$148.88	$32.43	4,651,775
2018-02-28	$149.56	$152.59	$148.01	$148.91	$32.44	3,351,272
2018-02-27	$152.37	$152.76	$149.00	$149.10	$32.48	4,023,350
2018-02-26	$154.14	$154.53	$152.11	$152.23	$33.16	2,677,413
2018-02-23	$151.30	$154.39	$150.89	$153.99	$33.55	3,663,435
2018-02-22	$151.40	$152.61	$148.56	$150.79	$32.85	3,651,606
2018-02-21	$150.34	$154.51	$149.32	$151.23	$32.95	3,091,060
2018-02-20	$148.11	$151.60	$146.43	$149.83	$32.64	2,669,192
2018-02-16	$148.30	$150.14	$147.53	$149.09	$32.48	2,297,610
2018-02-15	$151.37	$151.50	$145.77	$148.23	$32.29	4,819,151
2018-02-14	$142.89	$150.40	$141.76	$149.74	$32.62	7,937,959
2018-02-13	$139.99	$144.00	$137.91	$143.75	$31.32	6,045,656
2018-02-12	$138.52	$141.39	$136.97	$140.34	$30.57	4,918,904
2018-02-09	$136.44	$138.83	$130.19	$137.19	$29.89	6,972,497
2018-02-08	$150.42	$150.59	$134.53	$134.64	$29.33	11,385,529
2018-02-07	$142.23	$149.48	$142.23	$145.35	$31.67	8,614,563
2018-02-06	$138.06	$143.04	$135.64	$141.88	$30.91	3,185,278
2018-02-05	$143.60	$145.43	$140.01	$140.24	$30.55	3,717,893
2018-02-02	$145.72	$146.90	$143.70	$144.48	$31.48	3,469,611
2018-02-01	$144.96	$146.14	$143.92	$145.09	$31.61	4,847,123
2018-01-31	$144.11	$146.84	$143.59	$144.97	$31.58	4,039,971
2018-01-30	$142.39	$144.26	$140.38	$143.54	$31.27	2,384,120
2018-01-29	$144.04	$144.41	$141.36	$143.75	$31.32	2,182,016
2018-01-26	$143.75	$144.58	$142.32	$144.54	$31.49	2,180,882
2018-01-25	$143.22	$144.74	$141.90	$142.91	$31.13	1,770,792
2018-01-24	$143.78	$144.33	$141.14	$141.98	$30.93	5,175,650
2018-01-23	$141.89	$144.31	$141.35	$143.61	$31.29	3,906,374
2018-01-22	$137.72	$141.23	$137.50	$140.94	$30.70	3,443,030
2018-01-19	$135.42	$137.53	$134.75	$137.20	$29.89	3,540,199
2018-01-18	$135.20	$135.52	$133.38	$134.99	$29.41	1,624,403
2018-01-17	$134.05	$135.60	$132.57	$135.40	$29.50	2,893,849
2018-01-16	$135.49	$136.17	$132.37	$132.77	$28.92	2,649,638
2018-01-12	$133.67	$134.88	$132.96	$134.70	$29.35	1,729,517
2018-01-11	$133.08	$134.24	$132.40	$133.68	$29.12	2,007,902
2018-01-10	$132.05	$132.92	$131.61	$132.10	$28.78	2,889,465
2018-01-09	$134.98	$134.98	$132.67	$133.54	$29.09	3,277,756
2018-01-08	$132.94	$134.99	$132.01	$134.21	$29.24	1,656,199
2018-01-05	$132.11	$134.18	$131.56	$133.31	$29.04	2,088,275
2018-01-04	$133.05	$134.20	$130.10	$131.80	$28.71	3,334,986
2018-01-03	$129.94	$134.36	$129.84	$132.64	$28.90	4,716,047
2018-01-02	$123.25	$129.54	$123.25	$129.29	$28.17	4,924,738
2017-12-29	$123.55	$123.84	$121.99	$122.28	$26.64	2,702,361
2017-12-28	$123.55	$123.89	$122.60	$123.25	$26.85	2,962,674
2017-12-27	$124.65	$124.85	$123.34	$124.47	$27.12	2,766,545
2017-12-26	$126.31	$126.61	$122.96	$124.31	$27.08	3,623,198
2017-12-22	$127.27	$127.99	$125.61	$126.97	$27.66	2,229,377
2017-12-21	$127.28	$127.40	$125.81	$127.00	$27.67	5,549,914
2017-12-20	$124.40	$127.47	$124.40	$126.97	$27.66	3,727,927
2017-12-19	$124.58	$126.17	$124.12	$125.16	$27.27	2,783,983
2017-12-18	$122.25	$124.43	$121.74	$124.25	$27.07	3,637,859
2017-12-15	$120.49	$122.32	$119.61	$121.44	$26.46	10,087,638
2017-12-14	$119.96	$122.14	$118.83	$120.08	$26.16	3,630,340
2017-12-13	$119.26	$121.15	$119.16	$120.01	$26.15	2,821,765
2017-12-12	$120.43	$122.89	$118.95	$119.13	$25.95	3,210,937
2017-12-11	$123.15	$123.15	$119.85	$121.03	$26.37	6,597,499
2017-12-08	$126.14	$127.07	$123.64	$123.91	$26.99	2,758,503
2017-12-07	$122.81	$125.82	$122.81	$125.24	$27.28	3,411,018
2017-12-06	$123.50	$124.23	$121.59	$122.81	$26.76	2,510,841
2017-12-05	$121.68	$124.74	$121.68	$122.71	$26.73	2,993,533
2017-12-04	$124.97	$125.78	$121.88	$121.93	$26.56	4,090,421
2017-12-01	$126.26	$127.52	$123.68	$124.29	$27.08	4,708,230
2017-11-30	$128.87	$130.05	$127.27	$127.27	$27.73	19,112,622
2017-11-29	$134.17	$134.90	$125.86	$127.64	$27.81	5,957,598
2017-11-28	$135.19	$137.23	$132.50	$133.94	$29.18	3,120,864
2017-11-27	$136.00	$136.34	$132.76	$133.63	$29.11	4,637,660
2017-11-24	$131.21	$136.00	$130.82	$135.73	$29.57	4,586,935
2017-11-22	$129.50	$131.13	$128.82	$130.93	$28.52	2,539,934
2017-11-21	$127.24	$129.35	$126.81	$129.32	$28.17	2,966,034
2017-11-20	$127.25	$127.89	$126.22	$126.33	$27.52	2,731,293
2017-11-17	$124.43	$127.30	$124.04	$127.22	$27.72	4,370,228
2017-11-16	$124.91	$126.54	$124.31	$124.45	$27.11	4,141,147
2017-11-15	$124.77	$125.92	$123.58	$124.78	$27.18	3,433,078
2017-11-14	$123.79	$126.90	$123.04	$126.12	$27.48	8,074,030
2017-11-13	$124.06	$124.80	$122.23	$123.67	$26.94	6,757,976
2017-11-10	$124.06	$126.08	$123.13	$124.01	$27.02	9,158,708
2017-11-09	$130.02	$131.27	$123.45	$124.91	$27.21	10,170,256
2017-11-08	$133.45	$137.86	$129.91	$130.84	$28.50	10,243,263
2017-11-07	$129.40	$129.98	$127.25	$128.64	$28.03	3,881,973
2017-11-06	$129.69	$130.68	$128.92	$129.97	$28.31	3,785,497
2017-11-03	$129.88	$130.24	$128.36	$129.15	$28.14	3,719,422
2017-11-02	$127.95	$131.11	$127.11	$129.50	$28.21	4,359,341
2017-11-01	$130.12	$130.86	$126.73	$128.39	$27.97	3,796,628
2017-10-31	$127.71	$129.28	$126.52	$129.05	$28.11	3,633,241
2017-10-30	$125.66	$127.53	$125.47	$127.23	$27.72	4,663,062
2017-10-27	$124.65	$126.41	$124.16	$126.10	$27.47	3,053,697
2017-10-26	$124.22	$125.24	$123.09	$123.72	$26.95	1,488,947
2017-10-25	$123.73	$124.91	$121.98	$123.87	$26.99	4,257,265
2017-10-24	$124.00	$124.15	$123.00	$123.64	$26.94	1,937,814
2017-10-23	$124.67	$126.26	$123.46	$123.67	$26.94	1,947,509
2017-10-20	$124.72	$125.22	$124.35	$124.72	$27.17	1,593,070
2017-10-19	$124.60	$124.60	$122.21	$124.14	$27.04	3,018,821
2017-10-18	$124.93	$125.91	$124.37	$124.60	$27.15	1,627,469
2017-10-17	$125.22	$125.77	$124.46	$125.15	$27.26	1,492,908
2017-10-16	$125.74	$126.22	$123.79	$124.82	$27.19	3,017,113
2017-10-13	$125.74	$127.28	$125.23	$125.53	$27.35	2,322,296
2017-10-12	$125.29	$126.18	$124.47	$124.81	$27.19	2,503,602
2017-10-11	$123.81	$126.38	$123.67	$125.95	$27.44	2,944,992
2017-10-10	$121.95	$123.68	$121.66	$122.47	$26.68	2,538,364
2017-10-09	$122.38	$123.02	$121.16	$121.73	$26.52	2,117,662
2017-10-06	$121.01	$122.74	$120.84	$122.24	$26.63	3,437,434
2017-10-05	$123.11	$123.49	$121.01	$121.64	$26.50	3,260,171
2017-10-04	$122.00	$123.05	$120.84	$122.43	$26.67	4,664,600
2017-10-03	$120.48	$122.20	$119.76	$121.82	$26.54	4,696,731
2017-10-02	$118.26	$120.74	$118.26	$119.76	$26.09	4,106,987
2017-09-29	$117.56	$118.21	$116.59	$117.58	$25.62	3,929,614
2017-09-28	$116.77	$118.50	$116.11	$117.64	$25.63	3,765,548
2017-09-27	$116.94	$118.90	$115.64	$117.23	$25.54	9,613,056
2017-09-26	$115.66	$115.90	$113.01	$114.85	$25.02	3,080,521
2017-09-25	$117.34	$117.37	$113.28	$114.69	$24.99	3,734,014
2017-09-22	$115.07	$118.39	$114.54	$118.04	$25.72	2,967,870
2017-09-21	$115.01	$115.89	$113.40	$115.79	$25.23	2,379,411
2017-09-20	$114.73	$116.77	$113.88	$115.01	$25.06	2,429,012
2017-09-19	$114.32	$115.09	$113.67	$114.28	$24.90	1,984,818
2017-09-18	$114.56	$115.97	$113.97	$114.62	$24.97	2,049,323
2017-09-15	$113.83	$114.29	$112.34	$113.92	$24.82	3,345,172
2017-09-14	$115.58	$115.82	$113.57	$114.06	$24.85	3,695,199
2017-09-13	$117.61	$118.04	$115.85	$116.15	$25.30	1,813,407
2017-09-12	$117.13	$118.29	$116.99	$118.25	$25.76	1,987,452
2017-09-11	$115.18	$117.02	$113.74	$116.71	$25.43	2,405,635
2017-09-08	$115.99	$115.99	$113.35	$114.59	$24.96	2,081,124
2017-09-07	$115.99	$119.53	$114.98	$115.78	$25.22	3,644,060
2017-09-06	$113.78	$115.96	$112.87	$115.44	$25.15	4,175,918
2017-09-05	$112.63	$115.09	$111.97	$113.19	$24.66	5,289,427
2017-09-01	$113.37	$114.58	$111.73	$112.63	$24.54	3,358,598
2017-08-31	$106.94	$113.87	$106.84	$113.51	$24.73	5,951,011
2017-08-30	$105.00	$106.38	$104.97	$106.24	$23.15	3,309,635
2017-08-29	$103.63	$105.63	$103.60	$105.30	$22.94	1,075,149
2017-08-28	$104.77	$105.18	$103.88	$104.77	$22.82	910,132
2017-08-25	$105.24	$105.64	$103.92	$104.41	$22.75	1,621,254
2017-08-24	$104.86	$105.37	$103.53	$105.03	$22.88	1,009,743
2017-08-23	$104.96	$105.49	$103.87	$104.84	$22.84	1,081,804
2017-08-22	$105.79	$106.39	$105.17	$105.31	$22.94	1,641,721
2017-08-21	$104.71	$106.33	$104.71	$105.36	$22.95	2,518,015
2017-08-18	$103.77	$105.31	$103.47	$104.92	$22.86	1,876,651
2017-08-17	$104.71	$105.48	$103.87	$103.97	$22.65	1,985,658
2017-08-16	$104.24	$105.75	$103.02	$105.18	$22.91	2,799,723
2017-08-15	$105.31	$106.08	$104.71	$104.99	$22.87	5,257,888
2017-08-14	$104.88	$105.44	$103.77	$104.13	$22.69	4,915,636
2017-08-11	$101.51	$103.81	$100.57	$103.44	$22.54	2,047,749
2017-08-10	$104.17	$104.45	$100.71	$101.04	$22.01	3,903,730
2017-08-09	$104.53	$105.70	$102.20	$105.28	$22.94	1,509,658
2017-08-08	$105.46	$106.03	$104.46	$105.70	$23.03	2,119,016
2017-08-07	$108.29	$108.99	$105.46	$105.75	$23.04	3,095,958
2017-08-04	$110.36	$111.67	$106.89	$108.02	$23.53	6,028,044
2017-08-03	$107.35	$114.72	$106.36	$111.59	$24.31	8,705,995
2017-08-02	$104.98	$106.30	$103.11	$104.44	$22.75	4,949,300
2017-08-01	$105.30	$105.96	$103.83	$104.30	$22.72	2,386,833
2017-07-31	$106.35	$106.73	$103.57	$104.63	$22.79	2,158,307
2017-07-28	$106.19	$108.46	$105.50	$106.21	$23.14	2,421,544
2017-07-27	$107.47	$108.53	$104.67	$106.70	$23.25	2,915,340
2017-07-26	$107.95	$108.57	$107.00	$107.27	$23.37	3,130,664
2017-07-25	$106.49	$108.05	$105.33	$107.85	$23.50	2,933,549
2017-07-24	$104.60	$106.79	$104.60	$106.28	$23.15	6,974,608
2017-07-21	$105.58	$105.65	$103.02	$104.90	$22.85	2,132,033
2017-07-20	$108.64	$109.25	$105.67	$106.11	$23.12	2,233,435
2017-07-19	$109.33	$109.80	$108.21	$108.77	$23.70	1,676,754
2017-07-18	$105.78	$109.14	$102.81	$108.73	$23.69	1,117,383
2017-07-17	$105.87	$106.84	$104.76	$106.67	$23.24	1,928,010
2017-07-14	$106.42	$106.47	$105.32	$105.36	$22.95	1,415,224
2017-07-13	$106.62	$107.00	$105.19	$106.07	$23.11	2,648,248
2017-07-12	$104.97	$107.12	$104.11	$106.27	$23.15	3,027,234
2017-07-11	$102.31	$104.54	$100.71	$103.96	$22.65	1,481,024
2017-07-10	$102.69	$103.31	$102.11	$102.90	$22.42	1,871,055
2017-07-07	$101.18	$103.38	$101.18	$102.54	$22.34	1,608,516
2017-07-06	$101.91	$102.70	$101.00	$101.18	$22.04	2,934,499
2017-07-05	$102.81	$103.81	$102.07	$102.56	$22.34	2,163,283
2017-07-03	$103.54	$103.81	$102.27	$102.53	$22.34	1,617,692
2017-06-30	$103.21	$103.82	$102.72	$103.24	$22.49	2,548,985
2017-06-29	$104.93	$105.37	$101.50	$102.95	$22.43	3,268,204
2017-06-28	$104.35	$105.68	$102.42	$105.36	$22.95	2,815,577
2017-06-27	$104.62	$105.69	$103.52	$103.53	$22.55	1,921,827
2017-06-26	$104.94	$106.30	$103.50	$105.18	$22.91	2,376,313
2017-06-23	$104.57	$105.50	$104.18	$104.84	$22.84	3,413,175
2017-06-22	$104.45	$105.09	$103.62	$104.54	$22.77	1,227,661
2017-06-21	$103.56	$104.91	$102.92	$104.63	$22.79	2,201,528
2017-06-20	$104.20	$104.30	$102.77	$102.96	$22.43	2,127,599
2017-06-19	$101.93	$104.46	$101.44	$104.37	$22.74	3,775,105
2017-06-16	$100.61	$102.87	$100.37	$101.44	$22.10	3,218,153
2017-06-15	$100.99	$101.36	$100.02	$100.96	$21.99	2,390,606
2017-06-14	$102.70	$103.34	$100.63	$101.81	$22.18	2,952,424
2017-06-13	$101.00	$101.96	$100.17	$101.34	$22.08	1,854,191
2017-06-12	$101.90	$101.90	$98.27	$100.73	$21.94	5,428,224
2017-06-09	$107.23	$107.28	$101.31	$102.40	$22.31	3,718,361
2017-06-08	$105.80	$106.43	$104.80	$106.30	$23.16	1,867,704
2017-06-07	$106.59	$106.63	$104.91	$105.33	$22.95	2,340,234
2017-06-06	$106.46	$107.35	$105.72	$106.23	$23.14	3,335,670
2017-06-05	$107.83	$107.90	$105.71	$106.47	$23.20	3,932,249
2017-06-02	$107.09	$107.98	$106.29	$107.93	$23.51	2,135,292
2017-06-01	$106.58	$106.95	$105.66	$106.82	$23.27	2,489,391
2017-05-31	$106.96	$107.07	$105.40	$106.34	$23.17	3,925,928
2017-05-30	$107.06	$107.06	$105.52	$106.50	$23.20	3,164,246
2017-05-26	$104.36	$106.82	$103.49	$106.77	$23.26	4,028,808
2017-05-25	$103.60	$104.50	$103.40	$104.23	$22.71	2,989,301
2017-05-24	$103.39	$103.82	$102.77	$103.51	$22.55	3,591,374
2017-05-23	$103.75	$103.75	$101.42	$103.23	$22.49	2,204,315
2017-05-22	$103.14	$104.19	$101.24	$103.25	$22.49	3,099,130
2017-05-19	$102.13	$103.59	$101.93	$103.19	$22.48	4,192,557
2017-05-18	$100.61	$103.16	$99.68	$101.80	$22.18	3,621,426
2017-05-17	$103.04	$103.64	$100.56	$101.07	$22.02	4,852,668
2017-05-16	$103.90	$104.14	$102.94	$103.60	$22.57	2,755,740
2017-05-15	$102.39	$103.95	$102.39	$103.64	$22.58	2,500,720
2017-05-12	$103.22	$103.32	$102.03	$102.59	$22.35	2,861,585
2017-05-11	$102.35	$103.34	$101.52	$103.33	$22.51	3,890,763
2017-05-10	$101.84	$102.75	$101.64	$102.40	$22.31	6,771,140
2017-05-09	$100.87	$102.21	$100.73	$101.99	$22.22	4,466,737
2017-05-08	$100.67	$101.04	$99.04	$100.55	$21.91	4,788,158
2017-05-05	$97.95	$100.50	$96.89	$100.45	$21.88	12,072,626
2017-05-04	$96.19	$98.37	$94.40	$97.80	$21.31	8,545,605
2017-05-03	$95.57	$96.75	$95.04	$96.02	$20.92	7,448,474
2017-05-02	$95.00	$100.42	$95.00	$96.24	$20.97	285,232
2017-05-01	$83.36	$84.36	$81.66	$84.19	$18.34	4,685,329
2017-04-28	$83.42	$83.63	$82.42	$83.01	$18.08	3,924,629
2017-04-27	$81.73	$83.15	$81.02	$83.08	$18.10	4,429,125
2017-04-26	$80.65	$81.85	$80.36	$81.83	$17.83	3,465,035
2017-04-25	$79.40	$80.71	$79.27	$80.41	$17.52	4,187,944
2017-04-24	$79.26	$79.35	$78.33	$79.14	$17.24	4,322,775
2017-04-21	$76.76	$78.80	$75.76	$78.76	$17.16	4,145,889
2017-04-20	$76.43	$76.84	$76.01	$76.74	$16.72	3,675,843
2017-04-19	$75.54	$76.46	$75.05	$76.20	$16.60	11,429,227
2017-04-18	$75.60	$76.27	$75.25	$75.39	$16.42	4,618,469
2017-04-17	$74.90	$75.11	$74.60	$75.05	$16.35	6,674,182
2017-04-13	$75.00	$75.11	$74.62	$74.76	$16.29	3,509,284
2017-04-12	$74.38	$75.14	$74.05	$74.86	$16.31	2,055,020
2017-04-11	$74.84	$75.39	$74.37	$74.69	$16.27	1,850,211
2017-04-10	$74.67	$75.36	$74.67	$74.88	$16.31	2,917,846
2017-04-07	$74.91	$75.32	$74.59	$74.63	$16.26	2,780,536
2017-04-06	$74.73	$75.50	$74.62	$75.01	$16.34	1,719,975
2017-04-05	$75.96	$76.48	$74.48	$74.48	$16.23	5,663,474
2017-04-04	$74.49	$76.19	$74.48	$75.73	$16.50	4,737,129
2017-04-03	$73.76	$74.24	$73.62	$73.99	$16.12	4,967,555
2017-03-31	$74.11	$74.39	$72.84	$73.72	$16.06	4,212,942
2017-03-30	$74.07	$74.50	$73.89	$74.21	$16.17	2,129,357
2017-03-29	$73.60	$74.08	$73.60	$74.00	$16.12	1,822,326
2017-03-28	$73.60	$74.11	$73.11	$73.68	$16.05	2,401,563
2017-03-27	$72.73	$74.10	$72.35	$73.69	$16.05	2,042,562
2017-03-24	$72.46	$72.95	$72.33	$72.74	$15.85	1,581,889
2017-03-23	$72.82	$73.00	$72.25	$72.36	$15.76	1,615,314
2017-03-22	$72.00	$72.70	$72.00	$72.41	$15.78	1,397,805
2017-03-21	$74.08	$74.08	$72.07	$72.18	$15.72	2,272,231
2017-03-20	$73.77	$74.04	$73.46	$73.75	$16.07	1,037,321
2017-03-17	$73.76	$74.06	$73.46	$74.01	$16.12	2,481,680
2017-03-16	$73.74	$73.97	$73.65	$73.80	$16.08	1,540,706
2017-03-15	$74.23	$74.42	$73.70	$73.95	$16.11	1,652,885
2017-03-14	$73.98	$74.27	$73.33	$73.83	$16.08	984,273
2017-03-13	$73.97	$74.65	$73.97	$74.15	$16.15	2,188,667
2017-03-10	$74.32	$74.54	$73.78	$73.99	$16.12	1,089,580
2017-03-09	$74.00	$74.43	$73.73	$74.05	$16.13	1,181,544
2017-03-08	$73.70	$74.21	$73.57	$73.96	$16.11	1,621,612
2017-03-07	$73.69	$74.23	$73.60	$73.86	$16.09	1,354,203
2017-03-06	$73.47	$73.75	$73.24	$73.62	$16.04	2,643,093
2017-03-03	$73.89	$73.98	$73.05	$73.92	$16.10	1,397,447
2017-03-02	$74.10	$74.32	$73.70	$73.92	$16.10	2,146,469
2017-03-01	$74.55	$75.32	$73.51	$74.29	$16.18	1,878,532
2017-02-28	$74.34	$74.59	$73.66	$73.94	$16.11	2,142,315
2017-02-27	$74.49	$74.89	$74.28	$74.44	$16.22	1,404,121
2017-02-24	$73.90	$74.46	$73.90	$74.43	$16.22	3,338,631
2017-02-23	$75.00	$75.19	$74.22	$74.36	$16.20	1,661,840
2017-02-22	$75.39	$75.80	$74.80	$75.35	$16.42	3,218,667
2017-02-21	$75.28	$75.81	$73.95	$75.62	$16.47	1,644,416
2017-02-17	$75.45	$75.66	$74.90	$75.38	$16.42	3,048,170
2017-02-16	$76.18	$76.29	$75.63	$75.82	$16.52	1,553,228
2017-02-15	$75.99	$76.32	$75.76	$76.12	$16.58	2,250,225
2017-02-14	$76.53	$77.00	$75.77	$76.00	$16.56	11,408,856
2017-02-13	$76.00	$76.70	$76.00	$76.48	$16.66	1,932,701
2017-02-10	$76.75	$76.90	$75.86	$75.89	$16.53	4,275,478
2017-02-09	$76.54	$77.46	$76.00	$76.82	$16.74	2,570,522
2017-02-08	$76.45	$76.59	$75.78	$76.31	$16.62	3,031,356
2017-02-07	$75.41	$76.33	$74.09	$76.28	$16.62	3,512,240
2017-02-06	$74.74	$75.44	$74.43	$75.26	$16.40	4,444,002
2017-02-03	$72.79	$75.00	$72.75	$74.72	$16.28	6,625,467
2017-02-02	$70.00	$73.69	$69.75	$72.84	$15.87	106,005
2017-02-01	$67.25	$68.44	$66.35	$68.24	$14.87	4,761,774
2017-01-31	$68.98	$69.12	$68.19	$68.81	$14.99	2,840,098
2017-01-30	$69.56	$69.66	$68.76	$68.93	$15.02	3,514,140
2017-01-27	$69.80	$70.21	$69.65	$69.71	$15.19	1,282,215
2017-01-26	$70.03	$70.32	$69.76	$69.95	$15.24	1,573,420
2017-01-25	$70.89	$71.20	$69.91	$70.25	$15.30	6,246,852
2017-01-24	$69.79	$70.56	$69.79	$70.33	$15.32	4,633,915
2017-01-23	$69.57	$70.27	$69.21	$69.95	$15.24	2,410,730
2017-01-20	$70.11	$71.22	$69.27	$69.60	$15.16	2,447,602
2017-01-19	$70.50	$71.48	$70.44	$71.10	$15.49	2,345,678
2017-01-18	$69.95	$70.69	$69.64	$70.40	$15.34	2,822,642
2017-01-17	$70.53	$70.99	$69.48	$69.69	$15.18	4,690,094
2017-01-13	$70.16	$71.46	$70.16	$70.95	$15.46	2,317,054
2017-01-12	$70.31	$70.57	$68.90	$69.93	$15.23	2,659,337
2017-01-11	$70.26	$70.83	$69.89	$70.72	$15.41	2,245,801
2017-01-10	$69.99	$70.33	$69.75	$69.91	$15.23	1,425,240
2017-01-09	$69.53	$70.25	$69.44	$69.78	$15.20	2,033,501
2017-01-06	$69.40	$70.00	$69.08	$69.65	$15.17	1,895,585
2017-01-05	$68.33	$69.36	$68.22	$69.35	$15.11	2,547,388
2017-01-04	$67.80	$68.59	$67.54	$68.17	$14.85	2,317,825
2017-01-03	$65.40	$67.62	$65.40	$67.44	$14.69	3,220,723
2016-12-30	$65.76	$65.76	$64.69	$64.79	$14.11	1,708,981
2016-12-29	$65.43	$65.92	$65.43	$65.67	$14.31	1,086,863
2016-12-28	$65.60	$66.20	$65.33	$65.66	$14.30	1,361,258
2016-12-27	$65.88	$66.17	$65.60	$65.69	$14.31	1,714,824
2016-12-23	$65.99	$66.53	$65.59	$65.86	$14.35	882,903
2016-12-22	$66.00	$66.34	$65.46	$66.13	$14.41	3,810,761
2016-12-21	$66.40	$66.64	$65.65	$65.74	$14.32	1,498,384
2016-12-20	$66.15	$66.80	$65.69	$66.46	$14.48	1,555,651
2016-12-19	$65.62	$67.19	$65.62	$66.37	$14.46	1,646,716
2016-12-16	$65.55	$66.35	$65.55	$65.92	$14.36	3,255,214
2016-12-15	$66.49	$66.55	$65.69	$65.70	$14.31	2,454,488
2016-12-14	$67.39	$68.18	$66.44	$66.50	$14.49	1,983,904
2016-12-13	$67.59	$68.15	$67.06	$67.63	$14.73	1,510,369
2016-12-12	$67.36	$68.00	$66.62	$67.05	$14.61	2,058,999
2016-12-09	$68.34	$68.44	$67.53	$68.24	$14.87	1,701,976
2016-12-08	$67.77	$68.41	$66.50	$67.86	$14.78	1,948,744
2016-12-07	$66.64	$68.09	$66.56	$67.47	$14.70	1,769,264
2016-12-06	$66.99	$67.24	$65.76	$66.89	$14.57	2,345,834
2016-12-05	$65.76	$66.72	$65.76	$66.38	$14.46	1,608,654
2016-12-02	$65.00	$66.10	$64.50	$65.55	$14.28	2,605,678
2016-12-01	$67.64	$67.64	$65.13	$65.22	$14.21	3,295,346
2016-11-30	$68.45	$68.65	$67.16	$67.36	$14.67	4,167,334
2016-11-29	$68.23	$68.68	$67.03	$68.39	$14.90	1,127,183
2016-11-28	$67.80	$68.38	$67.67	$67.74	$14.76	2,103,987
2016-11-25	$68.32	$68.62	$68.02	$68.16	$14.85	499,313
2016-11-23	$68.36	$68.56	$67.83	$68.38	$14.90	1,145,690
2016-11-22	$68.52	$68.75	$67.63	$68.69	$14.96	1,619,611
2016-11-21	$67.15	$68.48	$66.95	$68.46	$14.91	2,204,787
2016-11-18	$66.91	$67.40	$66.25	$67.06	$14.61	2,326,009
2016-11-17	$65.89	$66.98	$65.89	$66.53	$14.49	1,500,349
2016-11-16	$65.72	$66.22	$65.16	$66.07	$14.39	1,541,417
2016-11-15	$65.83	$66.53	$65.57	$65.93	$14.36	2,677,340
2016-11-14	$66.70	$67.15	$65.21	$65.46	$14.26	2,867,795
2016-11-11	$65.11	$66.63	$64.94	$66.57	$14.50	1,917,260
2016-11-10	$65.52	$66.50	$64.16	$65.43	$14.25	2,485,614
2016-11-09	$64.77	$66.09	$64.20	$65.42	$14.25	2,131,221
2016-11-08	$64.91	$65.93	$64.27	$65.64	$14.30	1,924,829
2016-11-07	$65.44	$65.88	$64.72	$64.94	$14.15	3,371,887
2016-11-04	$65.72	$66.23	$64.29	$64.36	$14.02	5,744,872
2016-11-03	$64.00	$67.13	$63.61	$65.39	$14.25	2,448,800
2016-11-02	$64.81	$64.81	$61.00	$61.97	$13.50	7,447,097
2016-11-01	$64.62	$65.22	$64.21	$64.87	$14.13	3,463,029
2016-10-31	$65.54	$65.54	$64.13	$64.44	$14.04	3,318,889
2016-10-28	$65.65	$66.02	$65.06	$65.17	$14.20	1,728,182
2016-10-27	$66.63	$66.63	$65.26	$65.48	$14.27	2,829,536
2016-10-26	$66.67	$67.06	$66.14	$66.26	$14.44	2,500,513
2016-10-25	$67.25	$67.58	$66.89	$67.14	$14.63	1,945,572
2016-10-24	$66.73	$67.60	$66.08	$67.33	$14.67	1,833,283
2016-10-21	$65.55	$66.36	$65.50	$66.19	$14.42	3,355,587
2016-10-20	$65.53	$66.46	$65.23	$65.83	$14.34	2,658,135
2016-10-19	$64.77	$66.01	$64.52	$65.82	$14.34	2,175,700
2016-10-18	$63.16	$64.86	$62.71	$64.62	$14.08	3,852,573
2016-10-17	$62.19	$62.91	$61.53	$62.53	$13.62	2,825,474
2016-10-14	$62.11	$62.88	$61.35	$61.60	$13.42	1,773,211
2016-10-13	$61.65	$61.86	$61.21	$61.72	$13.45	1,444,859
2016-10-12	$61.88	$62.27	$61.44	$62.09	$13.53	1,980,700
2016-10-11	$63.37	$63.48	$61.49	$62.00	$13.51	1,883,793
2016-10-10	$62.11	$62.85	$62.11	$62.40	$13.59	1,943,924
2016-10-07	$62.60	$62.60	$61.15	$61.55	$13.41	2,259,355
2016-10-06	$63.07	$63.07	$61.73	$62.12	$13.53	1,443,720
2016-10-05	$62.25	$63.49	$62.25	$62.96	$13.72	1,887,543
2016-10-04	$63.00	$63.49	$61.99	$62.32	$13.58	2,419,345
2016-10-03	$62.50	$63.37	$62.41	$62.80	$13.68	1,787,959
2016-09-30	$63.01	$63.02	$62.46	$62.47	$13.61	1,304,955
2016-09-29	$63.51	$63.65	$62.70	$62.90	$13.70	2,632,086
2016-09-28	$62.92	$64.00	$62.59	$63.58	$13.85	2,324,398
2016-09-27	$61.99	$63.14	$61.99	$62.62	$13.64	3,946,589
2016-09-26	$62.30	$62.40	$61.72	$62.09	$13.53	1,480,221
2016-09-23	$62.20	$62.82	$62.14	$62.47	$13.61	1,206,170
2016-09-22	$61.70	$62.94	$61.70	$62.68	$13.66	1,705,621
2016-09-21	$60.61	$61.59	$60.58	$61.58	$13.42	2,715,154
2016-09-20	$59.18	$60.73	$59.10	$60.60	$13.20	3,372,378
2016-09-19	$58.38	$58.77	$58.07	$58.20	$12.68	1,893,065
2016-09-16	$57.89	$58.38	$57.64	$58.31	$12.70	2,843,247
2016-09-15	$57.52	$58.31	$57.21	$58.13	$12.66	1,642,020
2016-09-14	$57.49	$57.99	$57.04	$57.72	$12.57	2,203,782
2016-09-13	$57.13	$57.61	$56.91	$57.52	$12.53	954,046
2016-09-12	$57.04	$57.93	$56.64	$57.78	$12.59	1,853,397
2016-09-09	$58.58	$58.79	$57.16	$57.17	$12.45	1,883,228
2016-09-08	$59.18	$59.38	$58.53	$59.00	$12.85	1,322,802
2016-09-07	$59.62	$60.22	$59.11	$59.55	$12.97	1,730,807
2016-09-06	$59.22	$60.30	$59.17	$59.67	$13.00	3,191,934
2016-09-02	$59.14	$59.77	$58.79	$59.00	$12.85	994,206
2016-09-01	$58.71	$59.06	$58.56	$58.95	$12.84	1,076,539
2016-08-31	$58.30	$58.93	$58.12	$58.71	$12.79	2,229,928
2016-08-30	$58.16	$58.34	$57.46	$58.33	$12.71	978,943
2016-08-29	$57.38	$57.98	$57.15	$57.69	$12.57	1,585,864
2016-08-26	$57.36	$57.69	$56.75	$57.19	$12.46	1,258,291
2016-08-25	$57.00	$57.55	$56.93	$57.23	$12.47	887,815
2016-08-24	$57.69	$57.90	$56.51	$57.10	$12.44	2,568,099
2016-08-23	$57.57	$57.90	$57.47	$57.50	$12.53	1,216,021
2016-08-22	$57.68	$58.08	$56.69	$57.79	$12.59	1,066,790
2016-08-19	$56.54	$58.15	$56.41	$57.91	$12.62	1,942,492
2016-08-18	$57.01	$57.56	$56.73	$56.77	$12.37	1,664,007
2016-08-17	$57.77	$57.77	$56.46	$57.09	$12.44	1,728,195
2016-08-16	$58.80	$58.80	$57.75	$57.80	$12.59	1,764,219
2016-08-15	$59.45	$60.05	$58.84	$58.85	$12.82	2,672,681
2016-08-12	$59.80	$60.00	$59.16	$59.37	$12.93	1,585,859
2016-08-11	$60.14	$60.74	$59.63	$59.72	$13.01	2,410,849
2016-08-10	$60.82	$61.24	$60.13	$60.48	$13.18	1,744,449
2016-08-09	$60.38	$60.89	$60.04	$60.64	$13.21	2,101,371
2016-08-08	$60.16	$60.55	$59.67	$60.30	$13.14	2,803,496
2016-08-05	$60.42	$61.25	$60.24	$60.38	$13.15	3,594,376
2016-08-04	$59.00	$60.27	$58.75	$60.25	$13.13	6,381,087
2016-08-03	$58.22	$59.10	$57.75	$58.96	$12.84	3,524,009
2016-08-02	$58.83	$59.38	$57.75	$58.21	$12.68	4,505,432
2016-08-01	$58.06	$58.77	$57.38	$58.72	$12.79	4,738,745
2016-07-29	$57.33	$58.51	$56.52	$57.96	$12.63	7,156,700
2016-07-28	$59.58	$59.96	$57.37	$57.44	$12.51	7,194,753
2016-07-27	$59.80	$60.09	$58.70	$59.84	$13.04	4,820,179
2016-07-26	$59.82	$60.50	$59.66	$60.43	$13.17	3,230,578
2016-07-25	$59.98	$60.22	$59.50	$59.96	$13.06	1,265,773
2016-07-22	$59.64	$60.32	$58.87	$60.14	$13.10	1,677,662
2016-07-21	$59.71	$60.21	$59.43	$59.64	$12.99	2,245,562
2016-07-20	$59.98	$60.33	$59.69	$59.69	$13.00	2,831,427
2016-07-19	$59.20	$59.95	$58.95	$59.91	$13.05	2,628,010
2016-07-18	$58.87	$59.64	$58.77	$59.21	$12.90	2,609,328
2016-07-15	$58.89	$59.41	$58.04	$59.00	$12.85	4,744,497
2016-07-14	$59.90	$60.36	$58.68	$59.12	$12.88	3,079,030
2016-07-13	$60.00	$61.07	$58.82	$59.18	$12.89	8,255,098
2016-07-12	$57.90	$60.00	$57.50	$59.75	$13.02	3,527,970
2016-07-11	$57.25	$57.64	$56.04	$57.48	$12.52	1,765,188
2016-07-08	$56.63	$57.25	$56.21	$57.03	$12.42	1,481,915
2016-07-07	$56.15	$56.81	$55.78	$56.11	$12.22	1,581,196
2016-07-06	$55.75	$56.64	$55.55	$56.29	$12.26	2,830,587
2016-07-05	$56.55	$56.73	$55.41	$56.00	$12.20	2,622,244
2016-07-01	$55.48	$57.22	$55.48	$56.81	$12.38	2,636,786
2016-06-30	$55.00	$56.55	$54.87	$56.30	$12.27	4,110,301
2016-06-29	$53.85	$55.15	$53.74	$54.96	$11.97	2,854,139
2016-06-28	$53.03	$54.14	$52.86	$53.34	$11.62	2,291,248
2016-06-27	$54.48	$55.00	$52.23	$52.28	$11.39	2,516,285
2016-06-24	$54.31	$55.32	$54.08	$55.03	$11.99	4,574,679
2016-06-23	$56.90	$57.11	$56.41	$56.79	$12.37	1,703,606
2016-06-22	$56.14	$57.14	$56.05	$56.27	$12.26	1,854,962
2016-06-21	$55.48	$56.35	$55.48	$56.20	$12.24	2,674,076
2016-06-20	$55.40	$56.50	$55.08	$55.48	$12.09	3,020,060
2016-06-17	$53.69	$54.85	$53.15	$54.73	$11.92	5,507,414
2016-06-16	$53.91	$54.00	$52.60	$53.75	$11.71	2,093,655
2016-06-15	$55.15	$55.46	$53.97	$54.03	$11.77	2,839,258
2016-06-14	$53.19	$55.30	$52.72	$55.11	$12.01	4,189,165
2016-06-13	$54.33	$55.48	$53.20	$53.31	$11.61	1,931,246
2016-06-10	$55.11	$55.84	$54.31	$54.47	$11.87	2,908,161
2016-06-09	$54.02	$55.88	$53.87	$55.79	$12.15	3,099,841
2016-06-08	$54.73	$55.00	$53.81	$54.27	$11.82	2,806,177
2016-06-07	$55.81	$55.92	$54.37	$54.81	$11.94	2,420,277
2016-06-06	$55.45	$55.65	$54.56	$55.24	$12.03	1,693,797
2016-06-03	$55.67	$55.73	$54.49	$55.48	$12.09	1,957,575
2016-06-02	$54.94	$55.95	$54.32	$55.81	$12.16	2,684,120
2016-06-01	$55.68	$55.98	$55.12	$55.15	$12.01	2,643,593
2016-05-31	$56.35	$56.68	$55.68	$55.88	$12.17	2,207,799
2016-05-27	$55.12	$56.50	$55.12	$56.27	$12.26	2,549,164
2016-05-26	$55.42	$55.70	$54.78	$55.37	$12.06	2,311,986
2016-05-25	$55.20	$55.61	$54.40	$55.30	$12.05	1,531,030
2016-05-24	$54.47	$55.59	$53.70	$55.19	$12.02	1,605,533
2016-05-23	$54.48	$54.73	$54.00	$54.24	$11.82	2,211,723
2016-05-20	$53.20	$54.43	$52.69	$54.34	$11.84	2,412,965
2016-05-19	$53.11	$53.62	$52.31	$53.07	$11.56	2,120,810
2016-05-18	$53.76	$54.36	$52.94	$53.67	$11.69	2,193,665
2016-05-17	$54.55	$54.92	$53.45	$53.84	$11.73	2,735,809
2016-05-16	$54.43	$55.20	$54.22	$54.63	$11.90	2,137,950
2016-05-13	$54.43	$54.68	$53.86	$54.38	$11.85	1,967,866
2016-05-12	$55.41	$55.90	$53.79	$54.40	$11.85	2,515,977
2016-05-11	$55.52	$55.74	$54.73	$55.04	$11.99	2,428,191
2016-05-10	$54.06	$55.63	$53.66	$55.52	$12.10	3,148,341
2016-05-09	$53.31	$54.64	$53.07	$53.90	$11.74	5,402,946
2016-05-06	$52.51	$53.93	$52.15	$53.78	$11.72	5,327,277
2016-05-05	$50.62	$53.70	$49.63	$52.95	$11.54	10,127,517
2016-05-04	$47.50	$52.26	$47.26	$51.99	$11.33	10,438,863
2016-05-03	$47.42	$47.57	$46.88	$47.22	$10.29	2,487,615
2016-05-02	$46.35	$48.23	$46.35	$47.83	$10.42	2,959,121
2016-04-29	$46.00	$46.73	$45.75	$46.34	$10.10	4,580,889
2016-04-28	$45.81	$46.97	$45.72	$46.20	$10.07	2,465,316
2016-04-27	$45.79	$46.05	$45.55	$45.80	$9.98	2,274,590
2016-04-26	$46.04	$46.18	$45.72	$45.98	$10.02	2,125,869
2016-04-25	$46.79	$46.94	$45.60	$46.04	$10.03	2,571,757
2016-04-22	$47.17	$47.33	$46.36	$46.68	$10.17	3,342,454
2016-04-21	$47.63	$47.83	$47.21	$47.35	$10.32	1,751,022
2016-04-20	$47.03	$47.83	$46.78	$47.58	$10.37	2,148,007
2016-04-19	$47.72	$47.76	$46.29	$47.08	$10.26	3,142,360
2016-04-18	$47.43	$47.66	$46.92	$47.49	$10.35	2,547,255
2016-04-15	$47.50	$47.80	$46.80	$47.43	$10.33	2,236,689
2016-04-14	$47.52	$47.85	$46.93	$47.43	$10.33	1,707,379
2016-04-13	$46.88	$47.55	$46.46	$47.41	$10.33	2,091,782
2016-04-12	$46.62	$46.91	$46.35	$46.51	$10.13	3,668,232
2016-04-11	$46.67	$48.00	$46.55	$46.55	$10.14	2,491,168
2016-04-08	$46.17	$47.81	$45.91	$46.84	$10.20	5,154,577
2016-04-07	$45.98	$46.59	$45.70	$45.78	$9.97	3,547,066
2016-04-06	$45.41	$46.57	$45.40	$46.37	$10.10	2,274,989
2016-04-05	$45.90	$45.90	$45.37	$45.58	$9.93	2,282,100
2016-04-04	$46.53	$47.29	$46.14	$46.20	$10.07	2,084,071
2016-04-01	$46.51	$46.99	$45.90	$46.63	$10.16	3,344,704
2016-03-31	$46.06	$47.40	$45.37	$47.08	$10.26	3,464,406
2016-03-30	$46.10	$46.69	$45.91	$46.17	$10.06	2,900,023
2016-03-29	$45.47	$46.09	$45.00	$45.85	$9.99	5,897,747
2016-03-28	$45.90	$46.05	$45.25	$45.61	$9.94	1,825,516
2016-03-24	$45.86	$46.50	$45.02	$45.71	$9.96	2,841,507
2016-03-23	$46.59	$46.93	$45.52	$45.63	$9.94	2,116,757
2016-03-22	$46.87	$47.02	$46.21	$46.73	$10.18	2,732,615
2016-03-21	$47.16	$47.43	$46.68	$47.03	$10.25	1,756,953
2016-03-18	$47.01	$47.78	$46.83	$47.07	$10.25	3,653,369
2016-03-17	$47.08	$47.54	$46.66	$47.43	$10.33	2,401,214
2016-03-16	$45.56	$47.15	$45.49	$47.07	$10.25	4,165,861
2016-03-15	$46.53	$47.28	$45.58	$45.85	$9.99	3,787,338
2016-03-14	$46.87	$47.32	$46.14	$46.77	$10.19	1,839,048
2016-03-11	$45.09	$47.21	$45.00	$46.75	$10.18	3,409,232
2016-03-10	$46.21	$46.70	$45.03	$45.56	$9.93	2,375,252
2016-03-09	$46.99	$47.07	$45.96	$46.06	$10.03	2,538,405
2016-03-08	$47.09	$47.45	$45.14	$46.96	$10.23	2,480,427
2016-03-07	$47.70	$48.42	$47.01	$47.34	$10.31	3,575,428
2016-03-04	$47.41	$48.82	$46.03	$47.74	$10.40	3,758,222
2016-03-03	$47.39	$47.66	$46.05	$47.31	$10.31	2,929,312
2016-03-02	$45.54	$47.39	$45.22	$47.17	$10.28	6,605,275
2016-03-01	$45.06	$45.89	$44.80	$45.74	$9.96	5,202,420
2016-02-29	$45.00	$45.58	$44.15	$44.42	$9.68	4,359,772
2016-02-26	$44.30	$44.90	$43.87	$44.37	$9.67	2,347,473
2016-02-25	$44.66	$45.00	$43.88	$44.31	$9.65	2,203,103
2016-02-24	$43.71	$44.84	$43.10	$44.65	$9.73	2,709,875
2016-02-23	$45.07	$45.07	$43.96	$44.06	$9.60	2,377,120
2016-02-22	$44.39	$45.57	$44.28	$45.22	$9.85	4,430,676
2016-02-19	$44.15	$44.73	$43.79	$44.26	$9.64	3,654,608
2016-02-18	$44.01	$44.52	$43.80	$44.30	$9.65	3,960,157
2016-02-17	$43.01	$44.65	$42.71	$43.92	$9.57	4,615,715
2016-02-16	$42.49	$43.96	$41.74	$43.15	$9.40	5,017,928
2016-02-12	$41.14	$42.39	$40.83	$41.49	$9.04	7,221,252
2016-02-11	$39.64	$40.60	$39.02	$39.96	$8.71	5,419,452
2016-02-10	$40.02	$41.85	$40.02	$40.37	$8.79	3,790,211
2016-02-09	$38.82	$41.91	$38.82	$40.42	$8.81	7,416,691
2016-02-08	$42.00	$42.70	$39.47	$40.67	$8.86	8,688,915
2016-02-05	$44.81	$45.00	$42.61	$42.73	$9.31	8,028,533
2016-02-04	$44.57	$45.62	$44.57	$45.20	$9.85	7,568,185
2016-02-03	$47.52	$47.70	$42.79	$45.78	$9.97	28,956,669
2016-02-02	$51.94	$51.94	$49.84	$50.87	$11.08	6,316,971
2016-02-01	$51.35	$52.24	$51.10	$51.95	$11.32	4,459,576
2016-01-29	$50.95	$52.01	$50.65	$51.94	$11.32	5,025,616
2016-01-28	$52.04	$52.52	$50.16	$50.50	$11.00	2,841,585
2016-01-27	$51.41	$52.14	$49.98	$51.50	$11.22	2,790,547
2016-01-26	$51.39	$52.29	$50.79	$51.69	$11.26	2,176,278
2016-01-25	$53.09	$53.75	$51.14	$51.26	$11.17	5,153,131
2016-01-22	$51.87	$53.49	$51.36	$53.44	$11.64	6,525,814
2016-01-21	$50.49	$52.81	$48.05	$50.90	$11.09	2,789,354
2016-01-20	$51.30	$51.41	$48.75	$50.68	$11.04	8,242,870
2016-01-19	$54.94	$55.24	$51.34	$52.17	$11.37	8,284,264
2016-01-15	$54.50	$54.52	$52.96	$54.46	$11.86	4,433,453
2016-01-14	$55.01	$55.63	$53.52	$55.38	$12.06	4,077,482
2016-01-13	$57.43	$57.71	$54.42	$54.68	$11.91	2,884,512
2016-01-12	$56.87	$57.51	$56.75	$57.24	$12.47	7,495,399
2016-01-11	$56.12	$56.98	$55.79	$56.65	$12.34	6,069,208
2016-01-08	$56.30	$57.15	$55.53	$55.81	$12.16	3,811,922
2016-01-07	$58.01	$58.32	$55.09	$55.89	$12.18	8,298,668
2016-01-06	$58.41	$59.71	$58.31	$58.82	$12.81	3,880,890
2016-01-05	$59.44	$59.75	$58.77	$59.17	$12.89	3,861,822
2016-01-04	$59.15	$59.34	$58.39	$58.70	$12.79	3,459,508
2015-12-31	$60.29	$60.56	$59.83	$60.05	$13.08	2,699,644
2015-12-30	$60.97	$61.31	$60.35	$60.66	$13.22	2,605,807
2015-12-29	$60.75	$61.22	$59.93	$61.00	$13.29	2,641,344
2015-12-28	$61.09	$61.26	$60.23	$60.53	$13.19	1,638,775
2015-12-24	$61.31	$61.82	$61.00	$61.64	$13.43	741,871
2015-12-23	$61.26	$61.46	$60.93	$61.32	$13.36	2,195,497
2015-12-22	$60.70	$61.32	$60.01	$61.25	$13.34	2,970,403
2015-12-21	$60.34	$61.48	$59.94	$60.51	$13.18	2,168,530
2015-12-18	$61.45	$61.64	$59.98	$60.17	$13.11	5,741,512
2015-12-17	$62.39	$63.05	$61.38	$61.52	$13.40	3,287,180
2015-12-16	$61.30	$62.70	$60.56	$62.44	$13.60	5,205,234
2015-12-15	$60.25	$61.80	$60.10	$61.07	$13.30	4,231,987
2015-12-14	$59.88	$60.59	$59.64	$60.01	$13.07	4,786,414
2015-12-11	$58.86	$60.33	$58.30	$59.67	$13.00	6,786,852
2015-12-10	$59.32	$60.19	$59.27	$59.40	$12.94	3,132,280
2015-12-09	$60.30	$60.92	$59.28	$59.39	$12.94	4,549,571
2015-12-08	$60.25	$61.22	$59.91	$60.44	$13.17	3,545,633
2015-12-07	$61.71	$62.50	$60.29	$60.67	$13.22	5,175,600
2015-12-04	$60.86	$61.95	$60.86	$61.33	$13.36	3,181,849
2015-12-03	$62.94	$63.23	$60.23	$60.84	$13.25	5,325,230
2015-12-02	$62.55	$63.46	$62.44	$62.66	$13.65	3,695,066
2015-12-01	$62.81	$63.39	$62.23	$62.46	$13.61	2,602,153
2015-11-30	$63.05	$63.57	$62.34	$62.79	$13.68	3,975,681
2015-11-27	$63.17	$63.71	$62.53	$62.93	$13.71	1,232,945
2015-11-25	$63.51	$63.89	$63.17	$63.19	$13.77	2,952,529
2015-11-24	$62.94	$63.41	$62.57	$63.23	$13.78	4,325,231
2015-11-23	$63.86	$64.93	$62.87	$62.98	$13.72	5,717,505
2015-11-20	$62.50	$64.75	$62.25	$63.94	$13.93	11,577,664
2015-11-19	$62.41	$62.98	$60.58	$62.26	$13.56	20,389,940
2015-11-18	$62.88	$63.18	$60.59	$62.20	$13.55	12,998,572
2015-11-17	$64.88	$65.15	$61.88	$62.51	$13.62	7,951,904
2015-11-16	$65.00	$65.40	$63.80	$64.74	$14.10	7,747,096
2015-11-13	$65.10	$66.09	$64.84	$65.00	$14.16	6,629,984
2015-11-12	$64.65	$66.19	$64.07	$65.24	$14.21	8,751,589
2015-11-11	$66.07	$66.40	$65.22	$65.31	$14.23	2,483,773
2015-11-10	$65.85	$66.40	$65.00	$66.01	$14.38	2,389,404
2015-11-09	$66.23	$66.96	$65.19	$66.28	$14.37	7,003,485
2015-11-06	$64.87	$66.46	$64.68	$66.40	$14.39	2,583,554
2015-11-05	$66.20	$66.30	$64.78	$64.88	$14.06	3,786,635
2015-11-04	$66.36	$66.71	$65.69	$65.90	$14.28	4,513,588
2015-11-03	$66.00	$66.85	$66.00	$66.11	$14.33	3,665,024
2015-11-02	$67.34	$67.36	$66.31	$66.48	$14.41	4,043,657
2015-10-30	$67.17	$67.38	$66.19	$67.01	$14.52	4,510,605
2015-10-29	$66.27	$67.41	$65.55	$67.12	$14.55	6,578,519
2015-10-28	$64.40	$67.30	$63.93	$65.87	$14.28	9,267,628
2015-10-27	$63.15	$65.48	$61.27	$64.57	$13.99	19,097,681
2015-10-26	$69.13	$69.41	$67.42	$67.57	$14.65	8,601,261
2015-10-23	$68.35	$69.00	$67.72	$68.70	$14.89	5,033,791
2015-10-22	$67.61	$69.15	$67.38	$67.65	$14.66	4,762,100
2015-10-21	$69.11	$69.72	$67.16	$67.35	$14.60	4,395,213
2015-10-20	$70.51	$70.82	$68.22	$69.01	$14.96	5,022,885
2015-10-19	$71.75	$72.94	$70.16	$70.50	$15.28	5,566,177
2015-10-16	$70.66	$71.53	$70.20	$71.37	$15.47	4,052,911
2015-10-15	$71.06	$71.75	$70.25	$70.77	$15.34	6,303,068
2015-10-14	$72.28	$72.83	$70.38	$70.55	$15.29	3,826,542
2015-10-13	$71.49	$73.15	$71.26	$72.26	$15.66	6,581,732
2015-10-12	$71.35	$71.80	$70.84	$71.44	$15.48	2,674,760
2015-10-09	$72.28	$72.29	$70.85	$71.20	$15.43	3,975,144
2015-10-08	$71.57	$72.46	$70.59	$72.29	$15.67	3,289,094
2015-10-07	$69.93	$72.08	$69.93	$71.36	$15.47	4,616,243
2015-10-06	$68.61	$70.15	$68.61	$70.07	$15.19	4,043,028
2015-10-05	$67.97	$69.22	$67.85	$68.84	$14.92	4,566,421
2015-10-02	$64.53	$67.62	$63.88	$67.58	$14.65	5,366,707
2015-10-01	$65.48	$65.81	$63.49	$65.22	$14.14	5,126,237
2015-09-30	$65.13	$65.59	$64.15	$65.28	$14.15	2,998,977
2015-09-29	$64.52	$65.93	$63.80	$64.53	$13.99	2,877,260
2015-09-28	$66.41	$67.32	$64.28	$64.61	$14.00	3,832,165
2015-09-25	$68.57	$68.57	$66.66	$66.90	$14.50	2,610,007
2015-09-24	$67.46	$68.11	$66.28	$67.85	$14.71	5,113,858
2015-09-23	$67.98	$68.98	$67.84	$68.08	$14.76	2,702,012
2015-09-22	$67.98	$68.58	$67.43	$67.95	$14.73	7,218,562
2015-09-21	$69.52	$70.06	$68.47	$68.59	$14.87	3,605,530
2015-09-18	$70.19	$70.75	$69.04	$69.27	$15.01	4,609,867
2015-09-17	$70.84	$71.82	$70.46	$70.88	$15.36	1,902,484
2015-09-16	$70.53	$71.39	$69.87	$70.97	$15.38	5,098,214
2015-09-15	$69.16	$70.50	$68.55	$70.32	$15.24	4,165,558
2015-09-14	$68.73	$68.96	$68.09	$68.43	$14.83	2,404,157
2015-09-11	$68.46	$68.79	$67.84	$68.72	$14.89	2,741,887
2015-09-10	$68.85	$69.61	$68.30	$68.63	$14.87	5,458,381
2015-09-09	$70.28	$70.57	$69.09	$69.23	$15.00	4,427,445
2015-09-08	$70.11	$70.78	$69.32	$69.58	$15.08	3,828,190

IAC InterActiveCorp. - New (IAC) News Headlines

Match Readies Headcount and Cost Cuts as Sales Set to Disappoint

None

bloomberg.com Jan. 31, 2023

Biden's Antitrust Push Is Best Chance in Years to Rein In Google

None

bloomberg.com Feb. 2, 2023

Keith Meister's Corvex Management bets on media companies, cuts big tech and biotech holdings

Keith Meister's Corvex Management increased its stake in media companies while slashing its tech and biotech holdings.

cnbc.com Feb. 15, 2023

Recent IAC InterActiveCorp. - New (IAC) News

Similar Companies to IAC InterActiveCorp. - New (IAC) in the Internet Content & Information Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Alphabet Inc - Class C	GOOG	Internet Content & Information	Communication Services	118,409
Alphabet Inc - Class A	GOOGL	Internet Content & Information	Communication Services	118,166
Baidu Inc	BIDU	Internet Content & Information	Communication Services	50,000
Tencent Music Entertainment Group	TME	Internet Content & Information	Communication Services	47,000
NetEase Inc	NTES	Internet Content & Information	Communication Services	20,259
Lizhi Inc	LIZI	Internet Content & Information	Communication Services	18,000
Groupon Inc	GRPN	Internet Content & Information	Communication Services	16,900
IAC InterActiveCorp. - New	IAC	Internet Content & Information	Communication Services	12,300
JOYY Inc	YY	Internet Content & Information	Communication Services	11,541
iQIYI Inc	IQ	Internet Content & Information	Communication Services	11,000

IAC InterActiveCorp. - New (IAC) Exchange: NASDAQ