International Flavors & Fragrances Inc (IFF) Stock

Data as of May 9, 2025

$74.08 ($0.49) 0.67%

International Flavors & Fragrances Inc - Daily Information

Click for more stock information on International Flavors & Fragrances Inc.

Daily Information	Data
Date	May 9, 2025
Open	$74.70
Previous Close	$74.08
High	$75.77
Low	$73.94
Adjusted Open	$74.70
Previous Adjusted Close	$74.08
Adjusted High	$75.77
Adjusted Low	$73.94

About International Flavors & Fragrances Inc (IFF)

International Flavors & Fragrances Inc (IFF) is a leading global creator of flavors and fragrances used in a wide variety of consumer products. Since its founding in 1958, IFF has grown to 119 facilities in 33 countries and materialized its global footprint by expanding its capabilities beyond flavors and fragrances. IFF has since developed expertise in areas such as consumer insights and research, product development, manufacturing, sensing technologies, and sustainability solutions. The company employs roughly 9,900 people and reported $3.3 billion in net sales in 2019. IFF has remained a leader in the flavor and fragrance industry due to its commitment to creativity, innovation, and continual evolution.

Invest in International Flavors & Fragrances Inc (IFF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Diversify your asset portfolio by buying gold.

Historical Stock Data for International Flavors & Fragrances Inc (IFF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-08	$74.70	$75.77	$73.94	$74.08	$74.08	2,448,015
2025-05-07	$77.59	$79.84	$73.48	$73.59	$73.59	3,863,735
2025-05-06	$79.05	$79.37	$78.26	$79.20	$79.20	1,597,840
2025-05-05	$78.89	$79.57	$78.64	$79.15	$79.15	1,143,974
2025-05-02	$78.92	$79.49	$78.21	$79.06	$79.06	1,129,432
2025-05-01	$77.61	$78.41	$77.15	$77.85	$77.85	1,728,595
2025-04-30	$76.76	$78.55	$76.48	$78.46	$78.46	1,829,776
2025-04-29	$76.55	$77.64	$76.40	$77.55	$77.55	1,182,153
2025-04-28	$76.40	$76.92	$75.56	$76.29	$76.29	1,015,891
2025-04-25	$76.00	$76.73	$75.27	$76.24	$76.24	1,347,192
2025-04-24	$76.00	$76.94	$75.37	$76.64	$76.64	994,518
2025-04-23	$75.78	$77.06	$75.31	$75.86	$75.86	2,030,056
2025-04-22	$73.51	$74.89	$73.42	$74.64	$74.64	1,165,335
2025-04-21	$72.88	$72.88	$71.81	$72.71	$72.71	1,574,641
2025-04-17	$71.58	$74.00	$71.34	$72.50	$72.50	3,005,265
2025-04-16	$72.59	$72.84	$70.77	$71.06	$71.06	1,980,377
2025-04-15	$73.14	$73.42	$72.31	$72.49	$72.49	1,076,251
2025-04-14	$73.77	$73.85	$72.49	$73.48	$73.48	2,013,515
2025-04-11	$70.94	$73.38	$70.14	$73.17	$73.17	2,125,071
2025-04-10	$72.28	$72.56	$69.46	$71.38	$71.38	2,548,846
2025-04-09	$66.31	$73.43	$66.03	$72.97	$72.97	4,084,310
2025-04-08	$71.69	$72.74	$65.85	$66.85	$66.85	3,285,903
2025-04-07	$72.08	$74.11	$69.53	$70.71	$70.71	3,088,759
2025-04-04	$75.09	$75.84	$72.82	$73.12	$73.12	2,726,552
2025-04-03	$77.47	$78.04	$75.90	$76.45	$76.45	2,195,743
2025-04-02	$76.95	$78.72	$76.49	$78.62	$78.62	1,787,231
2025-04-01	$77.57	$77.81	$76.53	$77.43	$77.43	1,003,833
2025-03-31	$76.38	$78.07	$75.73	$77.61	$77.61	1,612,229
2025-03-28	$78.18	$78.49	$76.38	$76.48	$76.48	930,290
2025-03-27	$77.69	$78.44	$77.42	$78.18	$78.18	964,551
2025-03-26	$77.18	$77.79	$76.73	$77.66	$77.66	2,156,684
2025-03-25	$77.60	$78.21	$76.60	$76.92	$76.92	1,441,373
2025-03-24	$78.39	$78.72	$77.05	$77.53	$77.53	2,073,352
2025-03-21	$78.86	$79.63	$77.28	$77.84	$77.84	3,934,247
2025-03-20	$80.08	$80.64	$79.53	$79.74	$79.33	1,531,956
2025-03-19	$80.61	$80.90	$79.95	$80.55	$80.14	1,352,668
2025-03-18	$82.16	$82.23	$80.73	$80.81	$80.40	1,666,910
2025-03-17	$79.95	$82.13	$79.49	$82.04	$81.62	1,328,827
2025-03-14	$79.64	$80.10	$79.26	$79.65	$79.65	2,029,361
2025-03-13	$79.38	$79.95	$78.97	$79.17	$79.17	1,773,321
2025-03-12	$79.50	$80.31	$79.15	$79.55	$79.55	2,974,880
2025-03-11	$80.28	$80.41	$79.67	$79.88	$79.88	2,951,923
2025-03-10	$82.23	$83.08	$80.13	$80.33	$80.33	1,728,697
2025-03-07	$81.77	$83.30	$81.50	$82.52	$82.52	1,847,233
2025-03-06	$81.74	$82.44	$80.96	$82.06	$82.06	1,842,962
2025-03-05	$80.28	$81.47	$79.97	$81.25	$81.25	1,605,636
2025-03-04	$80.90	$80.94	$79.63	$79.79	$79.79	3,212,709
2025-03-03	$82.41	$83.42	$80.60	$80.92	$80.92	1,821,703
2025-02-28	$81.59	$82.36	$81.33	$81.81	$81.81	2,077,912
2025-02-27	$80.03	$81.41	$79.71	$81.04	$81.04	1,552,342
2025-02-26	$80.46	$81.77	$80.12	$80.57	$80.57	1,508,663
2025-02-25	$79.89	$80.94	$79.50	$80.28	$80.28	1,786,532
2025-02-24	$79.73	$80.48	$79.08	$79.61	$79.61	2,317,294
2025-02-21	$80.16	$80.85	$79.57	$79.89	$79.89	1,571,215
2025-02-20	$81.56	$82.03	$78.91	$80.14	$80.14	2,626,142
2025-02-19	$80.99	$85.25	$80.77	$81.99	$81.99	3,611,647
2025-02-18	$85.46	$86.45	$85.16	$86.45	$86.45	2,389,115
2025-02-14	$86.00	$86.96	$85.51	$85.58	$85.58	1,081,575
2025-02-13	$85.10	$86.30	$84.80	$86.00	$86.00	1,105,908
2025-02-12	$84.21	$85.34	$84.01	$84.68	$84.68	981,202
2025-02-11	$84.72	$85.52	$84.07	$85.21	$85.21	1,446,882
2025-02-10	$84.58	$84.73	$83.82	$84.29	$84.29	1,313,214
2025-02-07	$85.62	$85.64	$84.11	$84.32	$84.32	889,337
2025-02-06	$86.58	$86.64	$84.61	$85.67	$85.67	1,879,568
2025-02-05	$85.62	$86.33	$84.96	$86.18	$86.18	1,426,298
2025-02-04	$86.82	$87.16	$84.51	$85.62	$85.62	2,018,075
2025-02-03	$85.38	$87.04	$85.03	$86.40	$86.40	1,633,478
2025-01-31	$86.93	$88.00	$86.51	$87.09	$87.09	1,170,744
2025-01-30	$86.20	$87.82	$85.52	$87.72	$87.72	1,634,845
2025-01-29	$86.58	$87.43	$85.88	$86.00	$86.00	1,206,535
2025-01-28	$87.36	$87.88	$86.50	$86.54	$86.54	1,107,639
2025-01-27	$86.35	$88.09	$86.22	$87.63	$87.63	1,192,205
2025-01-24	$86.44	$86.91	$85.53	$85.85	$85.85	1,552,987
2025-01-23	$85.58	$86.52	$84.94	$86.46	$86.46	1,226,294
2025-01-22	$85.15	$85.94	$84.75	$85.49	$85.49	969,337
2025-01-21	$85.07	$85.98	$84.94	$85.55	$85.55	920,220
2025-01-17	$84.81	$85.36	$84.13	$84.89	$84.89	1,116,953
2025-01-16	$84.22	$84.51	$83.83	$84.44	$84.44	1,238,827
2025-01-15	$84.15	$84.51	$83.47	$84.17	$84.17	1,447,474
2025-01-14	$83.13	$83.83	$83.00	$83.67	$83.67	1,276,790
2025-01-13	$81.20	$83.31	$81.01	$83.30	$83.30	1,473,530
2025-01-10	$80.69	$81.57	$80.36	$81.36	$81.36	1,512,199
2025-01-08	$82.08	$82.46	$81.50	$82.07	$82.07	1,518,531
2025-01-07	$83.11	$83.89	$81.79	$82.56	$82.56	1,854,974
2025-01-06	$82.69	$83.25	$81.85	$82.11	$82.11	1,853,443
2025-01-03	$83.50	$83.58	$82.32	$82.52	$82.52	1,265,895
2025-01-02	$84.72	$85.25	$83.01	$83.09	$83.09	1,461,917
2024-12-31	$84.43	$84.96	$84.02	$84.55	$84.55	715,970
2024-12-30	$84.16	$84.54	$83.38	$83.96	$83.96	989,459
2024-12-27	$84.30	$85.32	$84.25	$84.59	$84.59	740,715
2024-12-26	$84.74	$85.44	$84.61	$84.93	$84.93	592,621
2024-12-24	$85.00	$85.53	$84.73	$85.11	$85.11	378,389
2024-12-23	$85.47	$85.61	$83.85	$84.79	$84.79	1,334,597
2024-12-20	$85.25	$86.82	$84.75	$85.74	$85.74	4,202,973
2024-12-19	$84.92	$87.04	$84.61	$85.94	$85.54	1,624,670
2024-12-18	$86.30	$87.31	$85.33	$85.36	$84.96	1,312,313
2024-12-17	$86.80	$87.68	$86.68	$86.77	$86.37	1,122,297
2024-12-16	$87.22	$87.92	$86.37	$87.15	$86.75	1,348,395
2024-12-13	$87.75	$87.89	$86.47	$87.40	$87.40	1,157,221
2024-12-12	$88.00	$88.90	$87.61	$88.10	$88.10	1,681,895
2024-12-11	$88.54	$88.81	$87.11	$87.84	$87.84	1,979,434
2024-12-10	$89.16	$89.28	$88.14	$88.55	$88.55	939,213
2024-12-09	$89.44	$90.64	$88.91	$89.13	$89.13	1,121,839
2024-12-06	$89.26	$90.00	$88.66	$88.92	$88.92	992,431
2024-12-05	$89.08	$89.51	$88.62	$89.00	$89.00	1,093,850
2024-12-04	$89.55	$89.85	$88.56	$89.30	$89.30	1,527,268
2024-12-03	$91.14	$91.15	$89.56	$90.16	$90.16	1,427,927
2024-12-02	$91.30	$91.37	$90.15	$91.27	$91.27	1,383,793
2024-11-29	$90.61	$91.48	$90.06	$91.36	$91.36	806,480
2024-11-27	$91.36	$91.65	$90.57	$90.82	$90.82	1,036,160
2024-11-26	$90.89	$91.39	$89.95	$90.93	$90.93	1,232,100
2024-11-25	$90.86	$91.63	$90.36	$90.89	$90.89	2,526,953
2024-11-22	$90.01	$90.90	$89.27	$90.81	$90.81	1,639,735
2024-11-21	$88.39	$89.97	$87.92	$89.78	$89.78	1,165,064
2024-11-20	$89.39	$89.79	$87.85	$88.84	$88.84	1,576,667
2024-11-19	$86.50	$89.41	$86.19	$88.93	$88.93	2,232,211
2024-11-18	$85.95	$86.63	$85.40	$86.61	$86.61	1,786,575
2024-11-15	$89.19	$89.19	$86.07	$86.14	$86.14	2,602,202
2024-11-14	$89.85	$90.61	$89.22	$89.37	$89.37	1,471,187
2024-11-13	$89.60	$90.07	$89.36	$89.85	$89.85	1,081,673
2024-11-12	$91.64	$92.26	$89.38	$89.43	$89.43	1,387,544
2024-11-11	$91.76	$92.39	$90.56	$91.21	$91.21	2,131,192
2024-11-08	$91.71	$93.08	$90.72	$92.28	$92.28	3,112,169
2024-11-07	$88.15	$91.16	$88.15	$90.96	$90.96	3,475,057
2024-11-06	$94.99	$94.99	$86.84	$87.57	$87.57	5,082,102
2024-11-05	$97.98	$99.82	$97.05	$99.10	$99.10	1,396,727
2024-11-04	$99.65	$100.73	$98.82	$98.97	$98.97	1,348,507
2024-11-01	$99.21	$99.80	$98.77	$98.93	$98.93	1,161,992
2024-10-31	$100.79	$101.17	$97.65	$99.43	$99.43	1,278,002
2024-10-30	$101.19	$101.92	$100.84	$101.14	$101.14	910,999
2024-10-29	$101.75	$102.20	$101.27	$101.33	$101.33	1,042,756
2024-10-28	$102.50	$103.09	$101.66	$102.20	$102.20	673,371
2024-10-25	$102.58	$102.59	$101.25	$101.45	$101.45	961,523
2024-10-24	$104.60	$104.69	$102.19	$102.45	$102.45	957,734
2024-10-23	$103.81	$104.30	$103.26	$103.95	$103.95	619,516
2024-10-22	$103.94	$104.23	$102.40	$103.87	$103.87	968,963
2024-10-21	$104.52	$105.03	$103.83	$104.07	$104.07	914,106
2024-10-18	$104.29	$104.52	$103.50	$104.50	$104.50	1,155,203
2024-10-17	$105.47	$105.50	$103.54	$104.39	$104.39	1,977,111
2024-10-16	$106.12	$106.36	$105.57	$105.71	$105.71	818,990
2024-10-15	$105.51	$106.77	$104.87	$106.07	$106.07	1,083,378
2024-10-14	$102.69	$105.29	$102.45	$105.14	$105.14	1,086,978
2024-10-11	$102.88	$103.50	$102.05	$102.66	$102.66	724,619
2024-10-10	$101.89	$102.84	$101.37	$102.63	$102.63	835,401
2024-10-09	$102.76	$102.79	$101.82	$102.00	$102.00	884,080
2024-10-08	$100.86	$102.59	$100.73	$102.48	$102.48	1,180,130
2024-10-07	$100.13	$100.88	$99.60	$100.79	$100.79	1,214,464
2024-10-04	$100.87	$101.46	$100.14	$100.47	$100.47	786,897
2024-10-03	$102.50	$102.74	$100.22	$100.63	$100.63	897,089
2024-10-02	$102.70	$104.17	$102.70	$103.00	$103.00	1,034,303
2024-10-01	$104.90	$105.11	$103.07	$103.12	$103.12	1,154,085
2024-09-30	$105.28	$105.96	$104.06	$104.93	$104.93	1,508,286
2024-09-27	$104.99	$105.61	$104.24	$105.12	$105.12	1,326,427
2024-09-26	$104.21	$104.99	$103.72	$104.72	$104.72	1,441,534
2024-09-25	$105.16	$105.25	$103.62	$104.00	$104.00	1,121,566
2024-09-24	$103.57	$104.78	$103.48	$104.59	$104.59	1,112,472
2024-09-23	$102.53	$103.49	$102.02	$103.49	$103.49	1,117,679
2024-09-20	$102.41	$103.39	$101.60	$102.23	$102.23	3,882,937
2024-09-19	$104.44	$104.44	$102.62	$103.24	$102.84	1,093,103
2024-09-18	$104.50	$104.50	$102.96	$103.46	$103.06	840,122
2024-09-17	$104.05	$104.41	$103.46	$104.22	$103.81	945,623
2024-09-16	$104.13	$104.68	$102.90	$103.64	$103.64	898,525
2024-09-13	$103.76	$104.38	$103.24	$103.59	$103.59	975,328
2024-09-12	$103.13	$103.66	$102.40	$103.44	$103.44	951,472
2024-09-11	$102.74	$103.36	$100.71	$103.28	$103.28	1,173,437
2024-09-10	$103.59	$104.13	$101.72	$102.81	$102.81	1,060,763
2024-09-09	$103.41	$104.81	$102.87	$103.46	$103.46	1,211,641
2024-09-06	$102.44	$103.69	$101.92	$103.01	$103.01	1,498,999
2024-09-05	$103.37	$103.39	$101.83	$102.67	$102.67	954,363
2024-09-04	$103.70	$104.76	$103.08	$103.11	$103.11	996,998
2024-09-03	$103.02	$105.30	$102.97	$103.58	$103.58	1,553,583
2024-08-30	$103.24	$104.17	$102.21	$103.99	$103.99	1,639,071
2024-08-29	$102.50	$103.39	$101.30	$102.93	$102.93	805,574
2024-08-28	$100.79	$102.76	$100.35	$102.37	$102.37	1,129,701
2024-08-27	$100.60	$100.93	$99.99	$100.82	$100.82	835,091
2024-08-26	$100.21	$101.85	$100.07	$100.63	$100.63	794,546
2024-08-23	$100.93	$101.23	$99.59	$100.08	$100.08	1,080,267
2024-08-22	$100.30	$100.75	$99.40	$100.39	$100.39	1,098,741
2024-08-21	$98.12	$100.30	$97.88	$100.25	$100.25	1,183,113
2024-08-20	$99.00	$99.21	$97.86	$97.89	$97.89	637,838
2024-08-19	$98.73	$99.39	$98.39	$98.91	$98.91	643,410
2024-08-16	$99.14	$99.41	$97.90	$98.58	$98.58	1,135,078
2024-08-15	$97.20	$99.09	$97.09	$99.08	$99.08	1,366,582
2024-08-14	$96.54	$97.26	$95.64	$96.71	$96.71	987,560
2024-08-13	$96.23	$97.21	$95.62	$96.61	$96.61	1,480,127
2024-08-12	$96.21	$97.34	$95.05	$95.78	$95.78	1,387,063
2024-08-09	$95.79	$96.91	$95.21	$96.21	$96.21	1,583,185
2024-08-08	$94.94	$95.70	$92.66	$95.55	$95.55	1,736,210
2024-08-07	$99.19	$99.41	$92.47	$94.21	$94.21	3,921,625
2024-08-06	$94.85	$97.94	$94.57	$96.48	$96.48	2,095,647
2024-08-05	$94.24	$95.72	$92.22	$94.61	$94.61	2,003,200
2024-08-02	$97.09	$97.33	$94.98	$96.14	$96.14	1,876,329
2024-08-01	$100.02	$100.56	$98.10	$98.84	$98.84	1,183,832
2024-07-31	$100.00	$100.97	$99.25	$99.48	$99.48	1,290,353
2024-07-30	$99.93	$101.89	$98.82	$99.64	$99.64	1,494,100
2024-07-29	$99.05	$99.81	$98.12	$99.56	$99.56	946,264
2024-07-26	$97.75	$99.01	$97.27	$98.84	$98.84	1,231,311
2024-07-25	$98.01	$98.74	$96.85	$97.16	$97.16	973,264
2024-07-24	$98.94	$99.68	$97.99	$98.08	$98.08	1,056,791
2024-07-23	$98.16	$99.56	$97.87	$99.04	$99.04	1,006,366
2024-07-22	$98.04	$98.49	$96.14	$98.14	$98.14	1,022,354
2024-07-19	$96.42	$96.62	$95.28	$95.67	$95.67	859,237
2024-07-18	$96.29	$98.66	$95.51	$96.62	$96.62	1,165,447
2024-07-17	$98.10	$99.20	$96.63	$96.76	$96.76	1,427,556
2024-07-16	$96.52	$98.41	$96.26	$98.11	$98.11	767,877
2024-07-15	$98.28	$98.60	$95.96	$96.20	$96.20	1,005,549
2024-07-12	$98.00	$98.69	$97.71	$98.32	$98.32	886,523
2024-07-11	$97.33	$98.24	$96.41	$97.57	$97.57	977,962
2024-07-10	$97.29	$97.50	$95.29	$96.27	$96.27	1,169,379
2024-07-09	$97.15	$97.21	$96.19	$96.81	$96.81	1,076,540
2024-07-08	$95.60	$97.72	$95.54	$97.29	$97.29	1,258,433
2024-07-05	$94.59	$95.42	$93.51	$95.29	$95.29	795,953
2024-07-03	$94.30	$95.73	$94.13	$95.02	$95.02	566,865
2024-07-02	$93.69	$94.82	$93.31	$94.74	$94.74	1,160,743
2024-07-01	$95.47	$95.68	$92.72	$93.14	$93.14	1,252,147
2024-06-28	$95.89	$96.92	$94.89	$95.21	$95.21	1,764,052
2024-06-27	$96.20	$96.63	$94.36	$95.72	$95.72	1,345,161
2024-06-26	$95.50	$96.55	$94.99	$96.19	$96.19	1,242,202
2024-06-25	$97.86	$98.10	$95.65	$95.90	$95.90	1,756,756
2024-06-24	$96.74	$98.32	$96.24	$97.86	$97.86	1,203,868
2024-06-21	$96.04	$96.32	$95.25	$95.98	$95.98	4,579,158
2024-06-20	$95.90	$96.82	$95.28	$96.17	$95.77	1,343,287
2024-06-18	$94.64	$96.64	$94.51	$96.14	$96.14	1,702,760
2024-06-17	$93.75	$94.97	$92.66	$94.80	$94.80	1,848,963
2024-06-14	$94.14	$94.69	$93.81	$94.54	$94.54	1,569,220
2024-06-13	$96.52	$96.94	$95.01	$95.06	$95.06	1,248,667
2024-06-12	$98.67	$98.67	$95.99	$96.78	$96.78	1,163,759
2024-06-11	$96.42	$97.32	$96.15	$97.16	$97.16	883,581
2024-06-10	$98.12	$98.41	$96.69	$96.77	$96.77	1,227,701
2024-06-07	$97.79	$98.93	$97.26	$98.48	$98.48	1,441,089
2024-06-06	$97.90	$98.31	$97.04	$97.90	$97.90	796,328
2024-06-05	$96.00	$98.13	$95.70	$98.04	$98.04	1,599,739
2024-06-04	$95.00	$96.33	$94.81	$96.31	$96.31	1,419,235
2024-06-03	$95.94	$96.15	$94.91	$96.09	$96.09	1,404,623
2024-05-31	$95.58	$96.78	$95.14	$96.18	$96.18	3,135,474
2024-05-30	$95.02	$96.11	$94.74	$95.54	$95.54	1,253,446
2024-05-29	$94.36	$95.18	$93.56	$94.71	$94.71	1,556,603
2024-05-28	$96.30	$96.72	$94.90	$95.13	$95.13	1,481,692
2024-05-24	$95.13	$96.63	$94.59	$96.14	$96.14	1,287,245
2024-05-23	$95.59	$96.02	$93.82	$94.47	$94.47	1,042,971
2024-05-22	$97.14	$97.64	$95.76	$95.94	$95.94	1,038,617
2024-05-21	$98.98	$99.06	$97.10	$97.90	$97.90	2,193,051
2024-05-20	$99.50	$99.91	$98.55	$98.82	$98.82	1,630,593
2024-05-17	$98.17	$99.83	$97.63	$99.69	$99.69	1,842,508
2024-05-16	$96.51	$98.34	$96.22	$97.83	$97.83	1,891,210
2024-05-15	$97.24	$97.42	$95.66	$96.51	$96.51	1,456,582
2024-05-14	$97.10	$97.83	$96.56	$96.63	$96.63	1,547,806
2024-05-13	$97.44	$98.24	$96.34	$96.52	$96.52	1,356,599
2024-05-10	$97.34	$98.08	$96.37	$97.18	$97.18	1,605,959
2024-05-09	$97.00	$97.48	$95.87	$97.06	$97.06	1,640,480
2024-05-08	$95.29	$97.35	$94.41	$97.23	$97.23	3,171,508
2024-05-07	$92.60	$94.75	$91.50	$94.33	$94.33	4,635,230
2024-05-06	$87.38	$89.15	$86.65	$88.66	$88.66	2,487,413
2024-05-03	$87.09	$87.71	$85.91	$86.64	$86.64	1,501,753
2024-05-02	$84.39	$86.86	$84.33	$86.81	$86.81	2,157,274
2024-05-01	$84.82	$85.56	$83.96	$83.99	$83.99	1,777,711
2024-04-30	$85.30	$85.90	$84.50	$84.65	$84.65	1,669,501
2024-04-29	$85.21	$86.32	$85.21	$85.76	$85.76	1,748,723
2024-04-26	$84.50	$85.49	$83.89	$84.61	$84.61	900,101
2024-04-25	$84.87	$84.90	$82.93	$84.34	$84.34	1,292,678
2024-04-24	$84.88	$85.52	$84.19	$85.14	$85.14	1,066,125
2024-04-23	$84.37	$86.02	$84.25	$85.43	$85.43	993,864
2024-04-22	$83.80	$85.50	$83.40	$84.89	$84.89	1,186,998
2024-04-19	$83.56	$84.30	$83.43	$83.97	$83.97	793,087
2024-04-18	$84.18	$84.58	$82.95	$83.60	$83.60	1,000,733
2024-04-17	$83.74	$83.82	$82.37	$82.85	$82.85	1,071,124
2024-04-16	$82.07	$84.31	$81.85	$82.96	$82.96	1,656,521
2024-04-15	$84.01	$84.74	$81.75	$82.59	$82.59	1,237,085
2024-04-12	$86.14	$86.22	$82.81	$83.61	$83.61	1,523,527
2024-04-11	$87.00	$87.60	$85.56	$86.57	$86.57	1,958,297
2024-04-10	$85.25	$86.39	$85.23	$86.20	$86.20	1,509,505
2024-04-09	$85.86	$86.44	$85.25	$86.38	$86.38	948,548
2024-04-08	$83.84	$85.12	$83.30	$85.09	$85.09	1,832,483
2024-04-05	$83.44	$83.65	$82.73	$83.34	$83.34	838,476
2024-04-04	$86.00	$86.27	$83.69	$83.86	$83.86	1,100,959
2024-04-03	$84.35	$85.82	$84.35	$85.50	$85.50	1,687,961
2024-04-02	$86.16	$86.19	$83.71	$84.25	$84.25	1,653,945
2024-04-01	$86.27	$86.72	$85.25	$86.37	$86.37	1,539,742
2024-03-28	$86.00	$86.41	$84.96	$85.99	$85.99	10,232,892
2024-03-27	$82.26	$85.68	$81.65	$85.64	$85.64	3,319,346
2024-03-26	$82.28	$82.28	$80.92	$81.44	$81.44	1,956,142
2024-03-25	$81.50	$82.96	$81.46	$82.01	$82.01	2,060,166
2024-03-22	$83.51	$83.96	$82.46	$83.08	$83.08	2,383,320
2024-03-21	$84.09	$84.36	$82.83	$83.32	$83.32	1,559,577
2024-03-20	$83.48	$84.31	$83.03	$83.92	$83.52	1,912,000
2024-03-19	$84.50	$84.69	$81.77	$83.05	$82.65	2,380,746
2024-03-18	$82.50	$84.48	$82.05	$83.81	$83.81	2,679,405
2024-03-15	$80.89	$83.32	$80.79	$82.85	$82.85	3,253,610
2024-03-14	$81.99	$82.73	$81.00	$81.60	$81.60	1,539,810
2024-03-13	$81.50	$82.82	$81.26	$82.60	$82.60	1,540,466
2024-03-12	$81.34	$81.67	$80.78	$81.20	$81.20	1,946,064
2024-03-11	$78.64	$81.37	$78.64	$81.06	$81.06	1,837,624
2024-03-08	$78.80	$79.79	$78.54	$78.75	$78.75	1,559,202
2024-03-07	$77.88	$79.54	$77.33	$78.85	$78.85	1,627,570
2024-03-06	$77.29	$77.90	$76.31	$77.10	$77.10	1,739,306
2024-03-05	$75.67	$77.13	$75.57	$76.72	$76.72	2,453,917
2024-03-04	$75.56	$76.30	$75.56	$76.04	$76.04	2,614,174
2024-03-01	$75.00	$76.09	$74.79	$75.88	$75.88	1,905,886
2024-02-29	$74.00	$76.01	$73.83	$75.50	$75.50	5,899,307
2024-02-28	$73.86	$74.04	$72.94	$73.21	$73.21	2,573,015
2024-02-27	$77.61	$77.75	$74.01	$74.44	$74.44	3,561,672
2024-02-26	$80.13	$80.13	$77.38	$77.41	$77.41	3,272,228
2024-02-23	$79.03	$81.02	$78.88	$80.48	$80.48	2,592,970
2024-02-22	$76.78	$79.49	$76.25	$79.46	$79.46	4,770,503
2024-02-21	$74.50	$78.75	$73.60	$76.78	$76.78	8,752,600
2024-02-20	$82.15	$82.24	$81.08	$82.03	$82.03	2,654,658
2024-02-16	$80.90	$81.57	$80.58	$81.19	$81.19	1,681,776
2024-02-15	$79.75	$81.15	$79.75	$81.04	$81.04	1,761,437
2024-02-14	$80.84	$81.62	$79.15	$79.38	$79.38	1,629,130
2024-02-13	$79.28	$80.52	$78.96	$80.49	$80.49	3,263,302
2024-02-12	$79.87	$81.37	$79.79	$80.32	$80.32	2,008,203
2024-02-09	$80.00	$80.30	$78.72	$79.94	$79.94	3,152,557
2024-02-08	$82.50	$82.76	$80.48	$80.51	$80.51	1,436,419
2024-02-07	$80.94	$82.95	$80.74	$82.34	$82.34	1,539,087
2024-02-06	$80.20	$81.79	$80.17	$80.77	$80.77	1,276,854
2024-02-05	$80.19	$80.92	$79.66	$80.18	$80.18	2,064,820
2024-02-02	$81.53	$82.17	$80.71	$81.27	$81.27	2,407,952
2024-02-01	$80.70	$82.32	$80.28	$82.18	$82.18	1,209,660
2024-01-31	$81.38	$82.52	$80.64	$80.68	$80.68	1,672,136
2024-01-30	$81.47	$82.68	$80.99	$81.00	$81.00	1,146,412
2024-01-29	$81.94	$82.25	$81.24	$82.01	$82.01	1,176,741
2024-01-26	$82.69	$82.95	$81.89	$82.26	$82.26	1,802,602
2024-01-25	$79.64	$82.39	$79.57	$82.37	$82.37	2,510,834
2024-01-24	$79.51	$80.02	$78.73	$79.04	$79.04	2,154,949
2024-01-23	$80.12	$80.39	$79.30	$79.48	$79.48	1,244,302
2024-01-22	$80.83	$81.20	$79.73	$79.76	$79.76	1,609,346
2024-01-19	$78.55	$79.75	$77.97	$79.52	$79.52	1,563,986
2024-01-18	$78.97	$79.05	$77.65	$78.35	$78.35	1,863,274
2024-01-17	$78.26	$79.01	$77.42	$78.88	$78.88	1,892,254
2024-01-16	$79.95	$80.48	$79.10	$79.54	$79.54	5,072,573
2024-01-12	$83.00	$83.41	$79.33	$80.25	$80.25	4,072,548
2024-01-11	$80.69	$80.69	$79.52	$79.78	$79.78	2,048,684
2024-01-10	$79.72	$80.81	$79.46	$80.54	$80.54	872,863
2024-01-09	$79.67	$80.31	$79.47	$80.05	$80.05	846,459
2024-01-08	$79.51	$80.62	$79.30	$80.24	$80.24	949,814
2024-01-05	$79.00	$80.95	$78.79	$79.97	$79.97	1,214,433
2024-01-04	$79.93	$80.21	$79.47	$79.55	$79.55	1,115,658
2024-01-03	$80.74	$81.25	$79.19	$79.99	$79.99	1,036,030
2024-01-02	$80.34	$81.49	$80.25	$81.42	$81.42	1,096,334
2023-12-29	$81.32	$81.84	$80.64	$80.97	$80.97	767,699
2023-12-28	$81.24	$82.27	$81.24	$81.85	$81.85	938,001
2023-12-27	$81.16	$81.69	$80.97	$81.41	$81.41	971,243
2023-12-26	$80.78	$82.50	$80.60	$82.08	$81.27	798,901
2023-12-22	$81.11	$81.95	$80.33	$80.70	$79.90	1,174,090
2023-12-21	$80.40	$80.55	$79.03	$80.45	$79.66	1,172,206
2023-12-20	$79.83	$80.09	$78.99	$79.60	$78.82	1,870,431
2023-12-19	$79.20	$80.28	$79.06	$79.99	$79.20	2,168,639
2023-12-18	$80.05	$80.27	$78.59	$79.06	$78.28	1,589,428
2023-12-15	$79.86	$80.65	$79.20	$79.62	$79.62	3,711,914
2023-12-14	$79.98	$82.71	$79.34	$80.19	$80.19	2,914,471
2023-12-13	$76.12	$79.30	$75.76	$78.73	$78.73	1,514,489
2023-12-12	$76.90	$76.94	$75.63	$76.46	$76.46	1,805,589
2023-12-11	$76.57	$76.87	$76.29	$76.67	$76.67	2,234,306
2023-12-08	$76.97	$77.44	$76.46	$76.82	$76.82	1,104,367
2023-12-07	$75.93	$77.91	$75.73	$77.00	$77.00	1,157,248
2023-12-06	$75.81	$76.81	$75.62	$75.71	$75.71	987,726
2023-12-05	$76.03	$76.41	$75.10	$75.42	$75.42	1,844,991
2023-12-04	$76.26	$77.01	$76.12	$76.30	$76.30	1,861,186
2023-12-01	$75.46	$76.79	$75.46	$76.78	$76.78	1,654,778
2023-11-30	$75.25	$75.71	$74.88	$75.38	$75.38	1,810,999
2023-11-29	$75.94	$76.56	$75.19	$75.23	$75.23	1,400,649
2023-11-28	$75.53	$75.92	$74.84	$75.67	$75.67	1,192,384
2023-11-27	$74.61	$74.95	$74.17	$74.84	$74.84	2,480,091
2023-11-24	$74.76	$75.38	$74.66	$74.73	$74.73	603,149
2023-11-22	$74.07	$75.00	$73.42	$74.99	$74.99	2,439,776
2023-11-21	$73.76	$73.97	$72.94	$73.60	$73.60	1,770,549
2023-11-20	$73.55	$74.12	$72.89	$73.87	$73.87	1,502,304
2023-11-17	$75.22	$75.22	$73.82	$73.94	$73.94	1,153,269
2023-11-16	$73.65	$74.69	$73.48	$74.64	$74.64	1,434,432
2023-11-15	$73.82	$74.79	$73.67	$74.00	$74.00	1,161,011
2023-11-14	$72.68	$73.93	$72.50	$73.66	$73.66	2,019,501
2023-11-13	$70.98	$71.75	$69.73	$71.23	$71.23	3,677,144
2023-11-10	$71.28	$72.01	$70.22	$71.74	$71.74	2,533,130
2023-11-09	$71.62	$71.88	$70.77	$71.54	$71.54	2,565,488
2023-11-08	$71.62	$72.59	$70.42	$71.02	$71.02	2,335,601
2023-11-07	$77.98	$78.31	$70.11	$71.59	$71.59	4,962,505
2023-11-06	$72.13	$72.86	$71.35	$72.34	$72.34	2,928,845
2023-11-03	$70.23	$73.20	$70.03	$72.71	$72.71	2,609,615
2023-11-02	$68.74	$69.72	$68.45	$69.45	$69.45	1,942,704
2023-11-01	$68.16	$68.64	$67.07	$68.06	$68.06	1,957,884
2023-10-31	$66.04	$68.95	$65.81	$68.35	$68.35	3,075,819
2023-10-30	$68.53	$68.78	$63.21	$65.26	$65.26	4,522,349
2023-10-27	$67.38	$68.29	$66.87	$67.85	$67.85	3,680,446
2023-10-26	$66.34	$67.95	$66.19	$67.17	$67.17	2,139,922
2023-10-25	$65.96	$66.40	$65.46	$66.10	$66.10	2,601,195
2023-10-24	$65.41	$66.76	$64.91	$66.08	$66.08	1,544,141
2023-10-23	$65.08	$65.57	$64.30	$64.76	$64.76	2,222,375
2023-10-20	$66.56	$67.01	$65.60	$65.64	$65.64	1,271,963
2023-10-19	$67.05	$67.24	$66.04	$66.40	$66.40	2,851,565
2023-10-18	$66.74	$67.29	$66.67	$66.99	$66.99	2,143,642
2023-10-17	$65.77	$68.19	$65.61	$67.56	$67.56	1,400,881
2023-10-16	$65.45	$66.75	$64.42	$66.39	$66.39	1,287,205
2023-10-13	$64.35	$64.84	$63.96	$64.80	$64.80	2,103,684
2023-10-12	$65.96	$66.00	$63.54	$64.01	$64.01	4,268,921
2023-10-11	$65.94	$66.19	$65.14	$65.55	$65.55	1,536,715
2023-10-10	$64.08	$65.78	$64.04	$65.77	$65.77	1,941,103
2023-10-09	$62.50	$64.06	$62.44	$63.72	$63.72	1,419,411
2023-10-06	$64.12	$64.26	$62.28	$62.99	$62.99	2,361,812
2023-10-05	$65.02	$65.04	$63.82	$64.54	$64.54	1,590,710
2023-10-04	$65.92	$65.92	$64.65	$65.42	$65.42	1,822,762
2023-10-03	$65.24	$66.57	$64.98	$65.07	$65.07	2,008,492
2023-10-02	$67.51	$67.78	$65.56	$65.97	$65.97	1,566,036
2023-09-29	$68.48	$68.98	$67.64	$68.17	$68.17	1,042,757
2023-09-28	$67.48	$68.56	$66.51	$68.18	$68.18	1,480,657
2023-09-27	$67.79	$68.14	$66.73	$67.20	$67.20	1,740,507
2023-09-26	$67.63	$68.33	$66.94	$67.10	$67.10	1,503,201
2023-09-25	$67.32	$68.37	$67.12	$68.15	$68.15	1,265,389
2023-09-22	$68.53	$68.63	$67.78	$67.84	$67.84	1,501,075
2023-09-21	$68.26	$69.82	$68.19	$68.53	$68.53	2,375,608
2023-09-20	$69.00	$71.92	$68.86	$70.00	$69.18	3,026,541
2023-09-19	$67.25	$68.32	$67.13	$67.85	$67.06	1,663,872
2023-09-18	$68.60	$68.83	$67.30	$67.40	$66.61	1,753,277
2023-09-15	$69.17	$70.94	$68.79	$69.05	$69.05	3,984,833
2023-09-14	$68.24	$69.45	$68.11	$69.10	$69.10	1,266,334
2023-09-13	$68.10	$68.46	$67.22	$67.53	$67.53	1,291,393
2023-09-12	$68.02	$68.97	$67.80	$68.10	$68.10	2,643,590
2023-09-11	$69.75	$70.35	$68.05	$68.34	$68.34	1,640,884
2023-09-08	$68.98	$69.26	$67.79	$68.73	$68.73	1,123,284
2023-09-07	$70.73	$71.79	$69.15	$69.20	$69.20	1,428,767
2023-09-06	$70.64	$71.26	$70.27	$70.99	$70.99	1,619,596
2023-09-05	$69.97	$71.08	$69.80	$70.73	$70.73	2,397,039
2023-09-01	$71.04	$72.38	$70.25	$70.25	$70.25	1,621,507
2023-08-31	$70.11	$71.52	$70.06	$70.45	$70.45	2,457,905
2023-08-30	$69.03	$70.32	$68.84	$69.80	$69.80	1,578,367
2023-08-29	$66.77	$68.99	$66.71	$68.94	$68.94	1,741,509
2023-08-28	$66.59	$66.95	$66.00	$66.41	$66.41	999,787
2023-08-25	$65.86	$66.62	$65.44	$66.04	$66.04	1,245,068
2023-08-24	$66.20	$67.30	$64.61	$65.39	$65.39	1,473,562
2023-08-23	$66.97	$68.11	$66.96	$67.21	$67.21	2,169,566
2023-08-22	$65.07	$67.09	$65.04	$66.99	$66.99	3,037,861
2023-08-21	$63.68	$64.69	$63.34	$64.57	$64.57	1,718,786
2023-08-18	$62.45	$63.71	$62.11	$63.69	$63.69	2,409,717
2023-08-17	$63.62	$63.83	$62.79	$62.82	$62.82	1,868,065
2023-08-16	$64.22	$64.38	$63.30	$63.34	$63.34	2,185,855
2023-08-15	$64.07	$64.91	$63.89	$64.58	$64.58	3,029,519
2023-08-14	$63.71	$64.99	$63.63	$64.97	$64.97	2,384,078
2023-08-11	$63.02	$64.37	$63.01	$64.27	$64.27	2,501,842
2023-08-10	$63.67	$64.97	$63.23	$63.26	$63.26	2,777,934
2023-08-09	$64.64	$65.03	$62.80	$63.78	$63.78	6,099,656
2023-08-08	$62.67	$67.53	$62.28	$64.78	$64.78	11,101,117
2023-08-07	$80.08	$80.63	$79.70	$80.34	$80.34	2,660,759
2023-08-04	$80.42	$81.76	$80.42	$80.50	$80.50	1,687,021
2023-08-03	$82.14	$82.39	$80.15	$80.16	$80.16	2,189,575
2023-08-02	$83.35	$83.35	$82.18	$82.34	$82.34	1,456,683
2023-08-01	$84.28	$84.77	$83.67	$84.32	$84.32	1,308,656
2023-07-31	$85.99	$86.66	$83.86	$84.61	$84.61	4,875,876
2023-07-28	$85.41	$85.85	$84.65	$85.29	$85.29	2,285,425
2023-07-27	$87.30	$87.75	$83.83	$84.16	$84.16	1,809,178
2023-07-26	$87.15	$88.69	$86.52	$87.07	$87.07	2,035,087
2023-07-25	$85.29	$87.57	$84.80	$87.02	$87.02	3,167,088
2023-07-24	$84.22	$85.47	$84.00	$84.97	$84.97	2,867,606
2023-07-21	$82.93	$84.42	$81.35	$84.00	$84.00	2,140,546
2023-07-20	$83.79	$83.96	$82.60	$83.43	$83.43	3,041,792
2023-07-19	$83.04	$84.36	$82.87	$84.07	$84.07	2,699,819
2023-07-18	$79.42	$82.35	$79.40	$82.31	$82.31	2,184,231
2023-07-17	$80.51	$80.51	$78.64	$79.48	$79.48	2,132,564
2023-07-14	$81.24	$81.74	$79.24	$80.10	$80.10	2,217,768
2023-07-13	$81.52	$82.06	$80.60	$81.06	$81.06	2,317,424
2023-07-12	$81.48	$82.27	$81.37	$81.63	$81.63	2,520,074
2023-07-11	$78.89	$80.54	$78.66	$80.44	$80.44	2,124,215
2023-07-10	$78.66	$80.29	$78.36	$78.62	$78.62	1,539,692
2023-07-07	$78.13	$79.85	$78.13	$78.59	$78.59	2,117,156
2023-07-06	$77.80	$78.26	$76.83	$78.03	$78.03	2,279,442
2023-07-05	$79.09	$79.80	$78.12	$78.59	$78.59	2,713,198
2023-07-03	$79.50	$80.46	$79.16	$79.73	$79.73	1,233,759
2023-06-30	$78.48	$79.76	$77.83	$79.59	$79.59	2,264,053
2023-06-29	$76.75	$77.92	$76.07	$77.81	$77.81	3,805,650
2023-06-28	$76.75	$76.99	$75.32	$76.72	$76.72	2,519,011
2023-06-27	$77.01	$77.36	$76.30	$76.65	$76.65	2,926,137
2023-06-26	$75.46	$76.87	$75.20	$76.83	$76.83	2,099,085
2023-06-23	$76.50	$76.90	$75.18	$75.28	$75.28	3,091,952
2023-06-22	$77.06	$77.80	$76.44	$77.23	$77.23	1,197,188
2023-06-21	$79.14	$79.42	$77.69	$78.16	$77.35	2,180,511
2023-06-20	$80.34	$80.75	$78.71	$79.21	$78.39	2,362,571
2023-06-16	$79.99	$80.93	$78.96	$80.35	$80.35	5,050,678
2023-06-15	$77.99	$79.69	$77.63	$79.50	$79.50	1,770,252
2023-06-14	$80.50	$80.57	$77.93	$78.30	$78.30	1,409,049
2023-06-13	$78.09	$79.74	$78.05	$79.70	$79.70	1,379,004
2023-06-12	$78.41	$79.46	$77.66	$77.85	$77.85	1,644,454
2023-06-09	$77.48	$78.64	$76.68	$78.24	$78.24	2,374,050
2023-06-08	$81.28	$81.92	$79.73	$79.75	$79.75	1,384,853
2023-06-07	$80.81	$81.99	$80.37	$81.20	$81.20	1,793,690
2023-06-06	$79.44	$81.05	$79.25	$80.87	$80.87	1,148,546
2023-06-05	$80.00	$80.82	$79.51	$79.63	$79.63	1,583,393
2023-06-02	$78.09	$80.18	$77.84	$80.05	$80.05	1,599,254
2023-06-01	$77.28	$77.81	$76.11	$76.60	$76.60	2,206,682
2023-05-31	$78.00	$78.47	$76.96	$77.29	$77.29	2,358,685
2023-05-30	$78.71	$79.10	$77.04	$78.21	$78.21	2,486,358
2023-05-26	$78.74	$78.85	$76.83	$78.26	$78.26	1,706,789
2023-05-25	$79.54	$80.08	$78.04	$78.26	$78.26	2,667,592
2023-05-24	$82.69	$83.34	$80.30	$80.33	$80.33	1,424,429
2023-05-23	$83.18	$84.23	$82.95	$83.03	$83.03	1,577,142
2023-05-22	$83.88	$84.41	$83.10	$83.40	$83.40	1,180,419
2023-05-19	$84.78	$85.43	$83.57	$83.68	$83.68	1,995,085
2023-05-18	$82.48	$84.85	$82.33	$84.17	$84.17	1,915,546
2023-05-17	$81.44	$82.32	$81.02	$82.27	$82.27	2,773,644
2023-05-16	$83.81	$84.11	$81.10	$81.12	$81.12	2,407,068
2023-05-15	$83.00	$84.51	$82.41	$84.36	$84.36	1,890,883
2023-05-12	$85.20	$85.73	$82.28	$83.16	$83.16	3,059,774
2023-05-11	$86.35	$86.67	$85.07	$85.36	$85.36	2,048,651
2023-05-10	$90.36	$90.59	$86.37	$86.75	$86.75	3,212,923
2023-05-09	$93.35	$93.98	$87.20	$90.31	$90.31	4,413,139
2023-05-08	$96.50	$97.49	$96.23	$97.14	$97.14	1,406,230
2023-05-05	$95.60	$96.75	$95.60	$96.45	$96.45	1,428,267
2023-05-04	$94.46	$95.40	$93.95	$95.08	$95.08	1,200,229
2023-05-03	$96.69	$96.76	$94.03	$94.27	$94.27	1,396,679
2023-05-02	$96.09	$96.63	$94.28	$96.15	$96.15	1,070,408
2023-05-01	$96.75	$97.36	$96.24	$96.72	$96.72	1,018,372
2023-04-28	$95.00	$97.44	$94.83	$96.96	$96.96	1,764,372
2023-04-27	$95.06	$95.64	$93.53	$95.20	$95.20	2,077,461
2023-04-26	$94.80	$95.71	$94.28	$94.38	$94.38	1,370,264
2023-04-25	$96.51	$97.00	$95.13	$95.53	$95.53	1,057,875
2023-04-24	$96.54	$97.10	$96.31	$97.06	$97.06	1,848,100
2023-04-21	$95.82	$96.46	$94.95	$96.38	$96.38	1,383,262
2023-04-20	$96.43	$96.54	$95.18	$95.42	$95.42	2,158,073
2023-04-19	$95.91	$96.86	$95.50	$96.54	$96.54	1,109,989
2023-04-18	$96.84	$97.13	$95.99	$96.05	$96.05	1,545,821
2023-04-17	$95.20	$96.52	$94.62	$96.34	$96.34	1,294,679
2023-04-14	$94.89	$95.82	$94.05	$94.66	$94.66	1,176,461
2023-04-13	$92.96	$95.38	$92.92	$95.01	$95.01	1,299,278
2023-04-12	$93.77	$93.91	$92.37	$92.55	$92.55	1,051,421
2023-04-11	$92.41	$93.09	$92.00	$92.83	$92.83	1,057,839
2023-04-10	$90.88	$92.33	$90.64	$92.07	$92.07	1,137,659
2023-04-06	$90.11	$91.63	$89.85	$91.45	$91.45	1,470,930
2023-04-05	$89.54	$90.37	$89.36	$90.32	$90.32	1,448,165
2023-04-04	$90.41	$90.90	$89.68	$90.08	$90.08	1,423,048
2023-04-03	$91.91	$92.48	$90.55	$90.60	$90.60	1,744,864
2023-03-31	$91.09	$92.16	$91.03	$91.96	$91.96	1,447,610
2023-03-30	$90.41	$91.04	$90.06	$90.52	$90.52	1,238,385
2023-03-29	$90.09	$90.36	$89.19	$89.41	$89.41	1,555,489
2023-03-28	$89.79	$89.80	$88.16	$89.08	$89.08	1,630,764
2023-03-27	$85.66	$90.00	$85.00	$89.62	$89.62	2,533,957
2023-03-24	$83.29	$84.44	$82.25	$84.27	$84.27	1,378,261
2023-03-23	$82.23	$83.69	$82.13	$83.51	$83.51	1,964,324
2023-03-22	$84.39	$85.27	$82.78	$83.03	$82.23	2,178,047
2023-03-21	$84.85	$84.96	$83.46	$84.66	$83.85	1,805,291
2023-03-20	$83.35	$84.54	$83.27	$83.88	$83.07	2,536,822
2023-03-17	$83.44	$83.44	$81.95	$82.76	$82.76	4,735,378
2023-03-16	$82.25	$84.21	$81.92	$83.71	$83.71	1,753,855
2023-03-15	$82.92	$82.92	$81.53	$82.72	$82.72	1,807,608
2023-03-14	$85.16	$85.81	$83.08	$84.21	$84.21	3,166,514
2023-03-13	$84.00	$84.96	$83.04	$83.59	$83.59	1,505,004
2023-03-10	$86.39	$86.50	$83.79	$84.64	$84.64	1,588,869
2023-03-09	$87.90	$88.47	$85.58	$86.07	$86.07	1,544,819
2023-03-08	$89.31	$89.63	$87.87	$87.99	$87.99	1,966,352
2023-03-07	$91.22	$91.50	$87.87	$89.07	$89.07	2,213,800
2023-03-06	$93.77	$94.17	$91.77	$91.80	$91.80	1,239,145
2023-03-03	$93.23	$94.12	$92.34	$93.78	$93.78	1,415,823
2023-03-02	$91.10	$93.16	$90.20	$93.02	$93.02	2,675,729
2023-03-01	$92.88	$93.24	$91.41	$91.64	$91.64	1,988,016
2023-02-28	$94.10	$94.36	$92.70	$93.20	$93.20	3,472,264
2023-02-27	$94.95	$95.64	$94.31	$94.53	$94.53	1,200,516
2023-02-24	$93.24	$94.38	$93.24	$93.80	$93.80	1,767,257
2023-02-23	$95.37	$96.26	$93.10	$94.85	$94.85	1,967,818
2023-02-22	$94.19	$96.09	$94.02	$95.36	$95.36	1,335,881
2023-02-21	$96.08	$96.65	$93.19	$93.74	$93.74	2,670,233
2023-02-17	$96.09	$96.81	$95.44	$96.50	$96.50	1,207,006
2023-02-16	$95.11	$97.40	$95.11	$96.05	$96.05	1,607,675
2023-02-15	$95.24	$97.12	$94.78	$96.85	$96.85	2,598,953
2023-02-14	$96.50	$98.77	$95.98	$96.03	$96.03	3,027,215
2023-02-13	$95.00	$96.35	$94.66	$96.27	$96.27	2,875,975
2023-02-10	$91.86	$95.74	$91.86	$94.82	$94.82	5,487,656
2023-02-09	$104.03	$105.69	$89.53	$91.36	$91.36	12,568,338
2023-02-08	$112.20	$113.70	$111.90	$112.44	$112.44	1,775,369
2023-02-07	$112.80	$113.63	$111.00	$112.96	$112.96	1,256,762
2023-02-06	$112.41	$113.19	$111.97	$112.76	$112.76	1,061,562
2023-02-03	$115.42	$115.61	$113.02	$113.33	$113.33	1,335,339
2023-02-02	$113.83	$116.96	$112.92	$116.70	$116.70	2,219,090
2023-02-01	$112.10	$114.16	$111.29	$113.51	$113.51	1,565,130
2023-01-31	$111.43	$112.50	$110.46	$112.46	$112.46	5,658,621
2023-01-30	$111.34	$112.82	$110.70	$111.23	$111.23	1,157,796
2023-01-27	$110.76	$112.26	$109.99	$111.85	$111.85	1,234,922
2023-01-26	$111.51	$111.94	$109.08	$110.62	$110.62	1,982,119
2023-01-25	$109.61	$111.82	$108.19	$111.80	$111.80	1,502,481
2023-01-24	$110.95	$111.79	$109.21	$110.84	$110.84	1,569,572
2023-01-23	$111.50	$113.18	$111.04	$112.70	$112.70	2,062,588
2023-01-20	$113.01	$114.08	$111.01	$112.36	$112.36	2,504,351
2023-01-19	$113.73	$113.96	$111.73	$112.27	$112.27	1,256,353
2023-01-18	$117.00	$118.34	$114.63	$114.70	$114.70	1,594,752
2023-01-17	$116.86	$117.81	$116.28	$116.58	$116.58	2,077,198
2023-01-13	$114.44	$116.40	$114.09	$116.24	$116.24	1,197,785
2023-01-12	$115.52	$116.23	$114.80	$115.60	$115.60	1,941,805
2023-01-11	$115.54	$117.08	$114.39	$115.29	$115.29	2,004,819
2023-01-10	$112.82	$116.17	$112.23	$115.99	$115.99	2,243,194
2023-01-09	$110.40	$112.36	$109.83	$111.37	$111.37	1,993,638
2023-01-06	$108.29	$110.33	$107.66	$110.01	$110.01	1,307,500
2023-01-05	$106.90	$108.03	$105.91	$107.29	$107.29	1,204,205
2023-01-04	$106.90	$108.79	$106.74	$108.16	$108.16	1,114,697
2023-01-03	$105.43	$106.32	$103.56	$105.64	$105.64	1,598,414
2022-12-30	$104.50	$105.29	$103.57	$104.84	$104.84	877,099
2022-12-29	$103.81	$105.58	$103.55	$105.12	$105.12	854,477
2022-12-28	$104.15	$104.83	$102.94	$103.05	$103.05	739,880
2022-12-27	$102.89	$104.08	$102.59	$103.80	$103.80	673,668
2022-12-23	$102.88	$104.18	$102.40	$103.90	$103.90	857,687
2022-12-22	$103.56	$103.68	$101.45	$103.31	$103.31	1,067,212
2022-12-21	$102.32	$104.59	$102.29	$104.04	$104.04	1,327,120
2022-12-20	$101.69	$102.99	$101.22	$102.18	$102.18	1,474,231
2022-12-19	$102.38	$103.44	$101.02	$101.66	$101.66	953,644
2022-12-16	$102.76	$104.19	$102.19	$103.11	$103.11	5,070,869
2022-12-15	$104.62	$105.03	$103.16	$103.49	$103.49	1,708,595
2022-12-14	$106.43	$107.79	$104.79	$105.63	$105.63	3,317,325
2022-12-13	$109.75	$110.15	$105.67	$107.23	$107.23	3,103,312
2022-12-12	$107.82	$108.00	$105.33	$106.12	$106.12	1,568,971
2022-12-09	$108.01	$109.22	$107.11	$107.26	$107.26	2,052,088
2022-12-08	$108.65	$109.49	$107.32	$107.70	$107.70	2,165,156
2022-12-07	$105.11	$108.57	$104.85	$108.10	$108.10	2,521,026
2022-12-06	$106.94	$107.69	$103.93	$104.95	$104.95	2,003,407
2022-12-05	$106.61	$108.19	$106.00	$106.79	$106.79	2,292,261
2022-12-02	$105.30	$108.18	$104.55	$107.97	$107.97	1,980,972
2022-12-01	$106.62	$107.82	$104.89	$106.74	$106.74	1,492,183
2022-11-30	$101.93	$106.55	$100.66	$105.82	$105.82	2,373,031
2022-11-29	$101.09	$102.85	$100.89	$102.40	$102.40	1,687,743
2022-11-28	$100.84	$101.29	$99.83	$99.98	$99.98	1,228,933
2022-11-25	$100.58	$101.45	$100.11	$101.37	$101.37	499,107
2022-11-23	$100.22	$101.25	$99.99	$100.91	$100.91	1,208,695
2022-11-22	$99.33	$100.03	$98.98	$99.82	$99.82	744,990
2022-11-21	$97.75	$99.06	$97.41	$98.71	$98.71	1,280,738
2022-11-18	$99.56	$100.18	$98.17	$98.27	$98.27	1,359,048
2022-11-17	$97.00	$98.53	$96.88	$97.88	$97.88	1,572,183
2022-11-16	$97.77	$98.86	$97.20	$98.42	$98.42	1,828,682
2022-11-15	$100.78	$100.85	$96.62	$97.91	$97.91	1,374,340
2022-11-14	$100.03	$101.45	$99.33	$99.36	$99.36	1,793,681
2022-11-11	$96.83	$101.00	$96.14	$100.54	$100.54	2,152,216
2022-11-10	$94.19	$96.34	$94.04	$96.06	$96.06	2,220,806
2022-11-09	$90.38	$93.13	$89.65	$91.58	$91.58	1,917,461
2022-11-08	$93.43	$96.92	$91.27	$91.41	$91.41	2,658,287
2022-11-07	$96.14	$96.32	$94.40	$96.18	$96.18	1,308,906
2022-11-04	$95.26	$95.82	$93.83	$94.83	$94.83	1,879,057
2022-11-03	$92.82	$93.88	$91.80	$93.28	$93.28	1,669,240
2022-11-02	$95.43	$98.18	$94.24	$94.26	$94.26	2,206,349
2022-11-01	$98.70	$98.73	$95.37	$95.45	$95.45	1,645,894
2022-10-31	$96.51	$97.69	$96.16	$97.61	$97.61	2,167,961
2022-10-28	$95.27	$97.11	$95.27	$96.81	$96.81	1,212,794
2022-10-27	$96.77	$98.12	$95.10	$95.43	$95.43	1,691,231
2022-10-26	$96.38	$97.13	$95.41	$95.81	$95.81	1,030,151
2022-10-25	$94.02	$96.78	$93.47	$96.16	$96.16	1,790,356
2022-10-24	$94.97	$95.66	$93.17	$94.11	$94.11	1,520,147
2022-10-21	$90.81	$94.30	$90.34	$94.07	$94.07	1,898,697
2022-10-20	$93.00	$94.00	$90.64	$91.21	$91.21	1,451,102
2022-10-19	$92.50	$95.15	$92.40	$92.55	$92.55	1,987,656
2022-10-18	$91.74	$93.76	$91.42	$92.69	$92.69	1,606,469
2022-10-17	$89.75	$90.31	$88.44	$89.65	$89.65	1,806,500
2022-10-14	$88.50	$88.73	$86.68	$87.71	$87.71	2,450,743
2022-10-13	$83.29	$88.82	$83.14	$87.79	$87.79	2,309,026
2022-10-12	$86.80	$86.80	$84.83	$84.87	$84.87	1,694,933
2022-10-11	$87.53	$87.53	$85.34	$86.60	$86.60	2,406,879
2022-10-10	$88.48	$89.42	$87.80	$89.07	$89.07	1,962,805
2022-10-07	$89.16	$89.56	$88.01	$88.50	$88.50	2,175,647
2022-10-06	$91.77	$92.63	$90.06	$90.40	$90.40	2,018,766
2022-10-05	$93.44	$94.49	$91.38	$92.60	$92.60	2,437,442
2022-10-04	$94.57	$96.40	$94.56	$95.59	$95.59	1,931,377
2022-10-03	$92.10	$93.39	$91.29	$92.81	$92.81	2,100,493
2022-09-30	$91.73	$92.67	$89.96	$90.83	$90.83	2,900,671
2022-09-29	$93.79	$94.00	$90.55	$91.58	$91.58	1,970,570
2022-09-28	$94.61	$95.71	$93.83	$95.27	$95.27	1,900,509
2022-09-27	$97.67	$97.96	$93.78	$94.00	$94.00	1,311,301
2022-09-26	$96.75	$98.09	$95.48	$96.28	$96.28	1,141,450
2022-09-23	$96.44	$97.33	$95.39	$96.73	$96.73	1,578,801
2022-09-22	$98.00	$98.43	$96.73	$97.66	$97.66	1,549,726
2022-09-21	$102.04	$102.57	$99.10	$99.15	$99.15	1,204,992
2022-09-20	$101.43	$102.74	$100.83	$101.56	$101.56	1,408,954
2022-09-19	$101.46	$103.15	$101.38	$102.90	$102.90	1,285,525
2022-09-16	$103.31	$103.53	$101.34	$102.40	$102.40	4,753,131
2022-09-15	$107.63	$108.88	$105.25	$105.41	$105.41	1,704,330
2022-09-14	$108.83	$109.15	$107.22	$107.98	$107.98	2,015,962
2022-09-13	$113.60	$115.00	$109.38	$109.40	$109.40	2,029,603
2022-09-12	$116.74	$118.97	$115.76	$117.09	$117.09	2,115,661
2022-09-09	$115.16	$115.62	$113.91	$114.49	$114.49	1,516,687
2022-09-08	$111.78	$114.29	$111.58	$114.16	$114.16	1,408,838
2022-09-07	$109.75	$113.55	$109.75	$113.22	$113.22	1,070,303
2022-09-06	$108.80	$110.55	$108.37	$109.73	$109.73	1,610,477
2022-09-02	$110.25	$111.49	$107.40	$107.83	$107.83	1,663,255
2022-09-01	$110.00	$110.30	$107.78	$108.64	$108.64	1,312,070
2022-08-31	$111.60	$112.47	$110.28	$110.48	$110.48	1,677,352
2022-08-30	$113.33	$113.75	$111.11	$111.36	$111.36	1,181,077
2022-08-29	$113.25	$114.79	$112.93	$113.03	$113.03	810,143
2022-08-26	$119.23	$119.41	$114.12	$114.22	$114.22	781,622
2022-08-25	$117.96	$119.14	$117.34	$119.06	$119.06	580,557
2022-08-24	$116.36	$118.38	$115.65	$117.05	$117.05	941,719
2022-08-23	$115.10	$115.81	$113.88	$115.55	$115.55	928,289
2022-08-22	$117.51	$117.85	$114.83	$115.25	$115.25	1,344,991
2022-08-19	$121.40	$121.70	$118.91	$119.32	$119.32	1,133,950
2022-08-18	$123.17	$123.73	$121.65	$122.05	$122.05	700,551
2022-08-17	$123.25	$124.07	$122.01	$122.88	$122.88	799,880
2022-08-16	$123.86	$125.15	$123.35	$124.55	$124.55	907,371
2022-08-15	$123.64	$125.13	$123.35	$124.56	$124.56	972,597
2022-08-12	$122.47	$124.45	$121.90	$124.37	$124.37	768,661
2022-08-11	$124.49	$125.11	$122.10	$122.23	$122.23	942,102
2022-08-10	$121.49	$124.02	$121.13	$123.05	$123.05	1,386,864
2022-08-09	$127.00	$127.63	$119.65	$120.13	$120.13	1,867,212
2022-08-08	$128.16	$129.20	$127.17	$127.66	$127.66	1,058,089
2022-08-05	$125.45	$127.20	$125.33	$126.74	$126.74	877,280
2022-08-04	$127.22	$128.77	$126.81	$126.94	$126.94	874,578
2022-08-03	$124.66	$126.96	$123.52	$126.54	$126.54	1,038,571
2022-08-02	$125.04	$125.98	$124.03	$124.24	$124.24	775,533
2022-08-01	$122.41	$125.28	$122.04	$125.15	$125.15	825,477
2022-07-29	$124.60	$126.52	$123.85	$124.05	$124.05	1,165,061
2022-07-28	$122.21	$124.48	$121.18	$124.31	$124.31	1,206,037
2022-07-27	$119.91	$121.59	$117.23	$121.26	$121.26	1,432,277
2022-07-26	$122.92	$123.24	$120.27	$120.99	$120.99	859,632
2022-07-25	$122.41	$123.98	$122.12	$123.06	$123.06	775,587
2022-07-22	$123.10	$123.95	$121.39	$122.26	$122.26	771,596
2022-07-21	$119.19	$122.42	$119.05	$122.33	$122.33	921,692
2022-07-20	$118.00	$119.69	$117.58	$119.35	$119.35	775,120
2022-07-19	$115.83	$118.34	$115.56	$117.70	$117.70	992,439
2022-07-18	$116.75	$117.20	$113.95	$114.44	$114.44	703,657
2022-07-15	$115.17	$116.25	$113.15	$115.98	$115.98	784,093
2022-07-14	$113.80	$113.80	$112.01	$113.16	$113.16	1,681,758
2022-07-13	$113.48	$116.18	$113.48	$114.96	$114.96	688,800
2022-07-12	$115.68	$118.63	$115.68	$117.03	$117.03	583,221
2022-07-11	$114.91	$117.26	$114.91	$116.22	$116.22	495,065
2022-07-08	$117.74	$117.74	$116.13	$116.58	$116.58	803,738
2022-07-07	$120.37	$120.67	$117.29	$117.59	$117.59	1,249,353
2022-07-06	$119.20	$119.90	$117.55	$119.43	$119.43	890,911
2022-07-05	$117.15	$118.94	$114.72	$118.90	$118.90	1,097,725
2022-07-01	$118.70	$120.52	$115.98	$119.26	$119.26	1,420,577
2022-06-30	$116.13	$119.41	$115.93	$119.12	$119.12	1,308,518
2022-06-29	$117.12	$117.49	$114.47	$117.38	$117.38	910,498
2022-06-28	$120.31	$120.95	$116.64	$116.69	$116.69	979,830
2022-06-27	$122.07	$122.46	$118.98	$119.14	$119.14	1,188,376
2022-06-24	$117.13	$121.46	$117.13	$121.41	$121.41	1,453,206
2022-06-23	$115.68	$116.96	$114.80	$116.37	$116.37	1,683,050
2022-06-22	$112.18	$117.76	$112.18	$115.71	$114.93	2,233,855
2022-06-21	$110.52	$113.63	$110.01	$112.95	$112.19	2,139,347
2022-06-17	$108.74	$109.50	$105.38	$108.31	$107.58	3,948,318
2022-06-16	$112.22	$113.71	$108.92	$109.56	$108.82	2,788,086
2022-06-15	$119.27	$119.66	$114.39	$116.43	$115.64	1,287,017
2022-06-14	$119.73	$120.11	$116.44	$117.17	$116.38	1,300,546
2022-06-13	$122.51	$122.51	$119.01	$119.56	$118.75	1,133,636
2022-06-10	$128.74	$129.19	$124.29	$124.90	$124.06	1,335,656
2022-06-09	$131.84	$133.23	$130.78	$130.80	$129.92	561,542
2022-06-08	$133.34	$135.17	$132.87	$132.92	$132.02	733,758
2022-06-07	$131.62	$134.70	$131.53	$134.52	$133.61	822,223
2022-06-06	$133.00	$134.68	$131.91	$132.59	$131.70	430,836
2022-06-03	$132.36	$133.74	$132.07	$132.57	$131.68	504,021
2022-06-02	$133.06	$134.11	$132.07	$133.81	$132.91	943,441
2022-06-01	$132.59	$133.51	$130.07	$132.16	$131.27	712,205
2022-05-31	$131.50	$132.73	$129.76	$132.17	$131.28	1,408,917
2022-05-27	$131.63	$132.99	$131.13	$132.96	$132.06	950,014
2022-05-26	$131.06	$132.38	$130.38	$131.00	$130.12	584,376
2022-05-25	$128.69	$130.27	$128.43	$129.69	$128.82	579,297
2022-05-24	$128.70	$128.85	$125.93	$128.54	$127.67	841,007
2022-05-23	$130.52	$130.52	$127.49	$129.11	$128.24	777,027
2022-05-20	$129.83	$130.40	$125.80	$128.93	$128.06	826,498
2022-05-19	$126.26	$130.53	$126.01	$129.01	$128.14	1,057,461
2022-05-18	$128.31	$129.36	$126.57	$126.95	$126.09	1,416,244
2022-05-17	$130.30	$130.30	$126.16	$129.83	$128.95	1,526,959
2022-05-16	$131.28	$131.97	$126.90	$127.96	$127.10	1,165,469
2022-05-13	$129.30	$132.41	$129.30	$132.16	$131.27	2,067,299
2022-05-12	$127.32	$129.74	$126.27	$128.53	$127.66	2,730,386
2022-05-11	$124.82	$131.21	$124.82	$128.00	$127.14	2,963,963
2022-05-10	$124.07	$129.45	$121.05	$125.50	$124.65	2,900,032
2022-05-09	$120.23	$121.85	$119.08	$119.49	$118.68	1,874,930
2022-05-06	$122.22	$122.74	$119.70	$122.15	$121.33	1,427,770
2022-05-05	$124.56	$126.19	$121.73	$122.75	$121.92	999,905
2022-05-04	$122.19	$126.72	$121.92	$126.49	$125.64	941,305
2022-05-03	$122.49	$123.91	$121.35	$121.90	$121.08	867,829
2022-05-02	$121.68	$122.90	$119.81	$121.57	$120.75	1,281,975
2022-04-29	$125.14	$125.88	$120.90	$121.30	$120.48	837,181
2022-04-28	$124.00	$125.73	$122.21	$125.17	$124.33	1,380,486
2022-04-27	$120.65	$124.77	$120.65	$123.25	$122.42	1,516,102
2022-04-26	$123.54	$124.05	$119.64	$119.82	$119.01	1,199,018
2022-04-25	$124.27	$124.27	$120.67	$123.07	$122.24	1,188,289
2022-04-22	$124.06	$125.77	$124.06	$124.61	$123.77	1,917,489
2022-04-21	$126.85	$127.75	$124.61	$124.85	$124.01	1,477,571
2022-04-20	$124.46	$125.98	$124.45	$125.15	$124.31	1,108,074
2022-04-19	$122.90	$125.57	$122.44	$124.54	$123.70	1,309,633
2022-04-18	$125.11	$125.70	$122.32	$122.73	$121.90	1,342,217
2022-04-14	$128.39	$129.00	$125.17	$125.43	$124.58	1,745,490
2022-04-13	$124.23	$127.82	$124.17	$127.60	$126.74	1,209,843
2022-04-12	$126.04	$126.77	$123.96	$124.43	$123.59	852,766
2022-04-11	$123.71	$127.39	$123.63	$125.67	$124.82	1,813,980
2022-04-08	$125.87	$126.90	$122.57	$124.27	$123.43	2,496,862
2022-04-07	$124.37	$126.99	$122.57	$125.90	$125.05	2,443,457
2022-04-06	$128.23	$128.81	$124.21	$125.50	$124.65	2,720,693
2022-04-05	$130.06	$131.53	$129.27	$129.40	$128.53	894,413
2022-04-04	$134.54	$134.57	$130.60	$130.84	$129.96	1,028,696
2022-04-01	$132.09	$134.55	$131.62	$134.33	$133.42	1,258,568
2022-03-31	$131.10	$132.44	$130.22	$131.33	$130.44	1,406,538
2022-03-30	$133.67	$134.00	$130.46	$131.21	$130.33	711,407
2022-03-29	$131.63	$134.47	$131.53	$134.16	$133.26	1,140,057
2022-03-28	$129.61	$130.47	$126.94	$130.36	$129.48	1,486,279
2022-03-25	$128.16	$129.53	$127.19	$129.50	$128.63	1,271,681
2022-03-24	$124.56	$128.24	$123.75	$127.98	$127.12	1,573,079
2022-03-23	$127.27	$127.85	$125.39	$126.13	$124.51	851,674
2022-03-22	$127.21	$128.59	$126.57	$127.56	$125.92	1,638,313
2022-03-21	$128.95	$129.47	$125.43	$126.57	$124.95	1,505,550
2022-03-18	$126.47	$129.71	$125.52	$129.13	$127.47	2,569,132
2022-03-17	$123.80	$127.87	$123.04	$126.56	$124.94	1,403,278
2022-03-16	$121.83	$125.40	$121.21	$124.98	$123.38	1,741,683
2022-03-15	$116.71	$120.85	$116.71	$120.48	$118.93	1,609,203
2022-03-14	$119.47	$120.39	$116.20	$116.51	$115.01	1,844,678
2022-03-11	$121.93	$123.45	$118.06	$118.14	$116.62	1,331,612
2022-03-10	$119.35	$121.43	$118.06	$121.23	$119.67	1,564,355
2022-03-09	$122.06	$122.93	$119.23	$120.82	$119.27	2,257,601
2022-03-08	$116.51	$120.70	$113.40	$119.71	$118.17	3,020,492
2022-03-07	$122.90	$123.21	$115.85	$116.14	$114.65	2,627,391
2022-03-04	$125.23	$126.28	$123.42	$123.50	$121.91	1,716,660
2022-03-03	$130.86	$131.18	$124.42	$127.03	$125.40	1,317,218
2022-03-02	$130.36	$130.86	$127.88	$129.72	$128.05	1,524,918
2022-03-01	$133.00	$133.39	$127.46	$128.41	$126.76	1,631,092
2022-02-28	$138.12	$138.68	$132.80	$133.00	$131.29	3,178,907
2022-02-25	$135.97	$140.12	$135.61	$139.56	$137.77	1,518,930
2022-02-24	$130.72	$135.74	$129.99	$135.68	$133.94	1,736,630
2022-02-23	$134.83	$136.29	$132.71	$133.39	$131.68	1,496,664
2022-02-22	$135.25	$135.39	$132.52	$133.74	$132.02	2,257,483
2022-02-18	$135.89	$136.10	$133.97	$134.79	$133.06	1,330,265
2022-02-17	$136.00	$137.08	$135.09	$135.70	$133.96	1,816,543
2022-02-16	$135.26	$137.70	$134.17	$137.48	$135.72	1,530,501
2022-02-15	$132.95	$135.32	$132.94	$135.26	$133.52	1,251,364
2022-02-14	$133.52	$133.86	$130.34	$131.61	$129.92	1,254,517
2022-02-11	$135.70	$139.19	$133.76	$133.84	$132.12	1,974,278
2022-02-10	$133.29	$143.14	$131.56	$136.40	$134.65	3,659,899
2022-02-09	$130.32	$134.79	$130.11	$132.60	$130.90	2,426,048
2022-02-08	$128.25	$129.36	$127.70	$128.92	$127.27	1,807,584
2022-02-07	$127.28	$128.99	$126.50	$127.97	$126.33	2,237,575
2022-02-04	$127.21	$128.53	$125.39	$127.10	$125.47	1,897,977
2022-02-03	$132.32	$132.58	$128.83	$128.99	$127.33	886,619
2022-02-02	$133.75	$134.28	$132.54	$133.40	$131.69	2,269,972
2022-02-01	$132.21	$134.77	$132.08	$134.10	$132.38	1,477,068
2022-01-31	$130.28	$132.29	$129.56	$131.92	$130.23	2,591,737
2022-01-28	$131.83	$132.12	$128.37	$130.71	$129.03	2,261,505
2022-01-27	$134.98	$136.02	$130.95	$131.96	$130.27	1,041,719
2022-01-26	$136.54	$137.32	$131.88	$133.23	$131.52	1,354,919
2022-01-25	$133.88	$135.30	$131.88	$134.03	$132.31	1,601,227
2022-01-24	$136.36	$137.00	$130.98	$136.62	$134.87	2,030,266
2022-01-21	$141.31	$143.79	$138.72	$139.29	$137.50	1,253,448
2022-01-20	$139.39	$145.65	$138.32	$141.00	$139.19	3,723,539
2022-01-19	$142.36	$142.98	$139.26	$139.38	$137.59	1,092,665
2022-01-18	$144.52	$145.00	$140.08	$141.22	$139.41	1,812,187
2022-01-14	$144.45	$146.20	$142.90	$145.79	$143.92	925,892
2022-01-13	$147.08	$147.82	$145.64	$145.88	$144.01	1,108,012
2022-01-12	$147.24	$148.82	$145.16	$146.09	$144.21	1,023,173
2022-01-11	$140.99	$146.33	$140.75	$146.16	$144.28	1,021,857
2022-01-10	$140.92	$141.29	$137.38	$140.59	$138.79	2,062,413
2022-01-07	$144.00	$144.00	$141.93	$141.97	$140.15	1,601,863
2022-01-06	$145.02	$145.34	$142.41	$143.82	$141.97	682,595
2022-01-05	$149.86	$150.69	$144.87	$144.92	$143.06	1,409,718
2022-01-04	$149.50	$151.31	$148.69	$149.68	$147.76	1,794,649
2022-01-03	$150.78	$151.86	$148.89	$149.12	$147.21	946,939
2021-12-31	$148.52	$151.23	$148.40	$150.65	$148.72	786,638
2021-12-30	$148.84	$149.93	$148.36	$148.56	$146.65	402,676
2021-12-29	$147.47	$149.70	$147.11	$148.99	$147.08	1,606,473
2021-12-28	$145.00	$147.77	$144.61	$147.44	$145.55	694,761
2021-12-27	$143.10	$145.25	$142.49	$145.21	$143.35	533,312
2021-12-23	$142.43	$143.64	$142.21	$143.09	$140.49	627,014
2021-12-22	$142.22	$142.61	$141.66	$142.22	$139.63	677,538
2021-12-21	$142.91	$144.30	$141.48	$142.69	$140.10	1,010,979
2021-12-20	$142.42	$143.06	$139.62	$142.29	$139.70	1,010,888
2021-12-17	$145.35	$145.35	$142.65	$144.43	$141.80	3,280,454
2021-12-16	$145.97	$147.58	$144.80	$145.91	$143.26	1,449,483
2021-12-15	$145.70	$145.79	$142.51	$145.01	$142.37	965,600
2021-12-14	$146.25	$147.85	$144.90	$145.71	$143.06	1,960,018
2021-12-13	$146.72	$148.25	$145.94	$146.50	$143.84	1,925,731
2021-12-10	$148.76	$148.76	$146.02	$147.12	$144.45	1,050,358
2021-12-09	$147.99	$148.89	$146.59	$147.48	$144.80	1,155,440
2021-12-08	$145.47	$148.21	$144.08	$148.16	$145.47	1,204,126
2021-12-07	$144.77	$146.61	$144.19	$145.11	$142.47	1,110,522
2021-12-06	$142.14	$144.18	$141.66	$143.03	$140.43	1,281,945
2021-12-03	$140.48	$142.43	$138.61	$140.77	$138.21	1,268,974
2021-12-02	$140.86	$142.51	$139.87	$140.50	$137.95	1,712,514
2021-12-01	$144.00	$146.59	$141.48	$141.50	$138.93	1,181,175
2021-11-30	$146.73	$146.92	$141.89	$142.17	$139.59	1,812,447
2021-11-29	$145.38	$147.93	$144.60	$147.19	$144.51	1,735,485
2021-11-26	$144.47	$145.67	$143.67	$144.57	$141.94	711,177
2021-11-24	$146.64	$148.02	$146.60	$147.47	$144.79	557,476
2021-11-23	$149.03	$149.35	$146.65	$147.58	$144.90	883,627
2021-11-22	$150.46	$151.92	$149.28	$149.28	$146.57	626,849
2021-11-19	$150.37	$150.92	$149.44	$150.03	$147.30	1,015,544
2021-11-18	$152.44	$153.13	$149.95	$150.05	$147.32	790,091
2021-11-17	$152.63	$153.18	$150.88	$152.83	$150.05	1,151,892
2021-11-16	$152.72	$154.03	$152.03	$152.95	$150.17	970,129
2021-11-15	$152.38	$152.52	$150.74	$152.36	$149.59	1,448,783
2021-11-12	$150.55	$155.00	$149.92	$152.58	$149.81	891,907
2021-11-11	$151.20	$151.70	$148.90	$150.25	$147.52	855,237
2021-11-10	$153.56	$154.47	$150.83	$151.13	$148.38	1,397,863
2021-11-09	$146.06	$154.15	$145.17	$153.12	$150.34	2,829,994
2021-11-08	$144.22	$147.56	$143.96	$147.53	$144.85	2,134,175
2021-11-05	$142.27	$144.15	$142.04	$143.60	$140.99	1,201,250
2021-11-04	$145.21	$145.33	$141.28	$141.87	$139.29	1,102,540
2021-11-03	$144.82	$146.38	$144.54	$145.29	$142.65	1,801,895
2021-11-02	$143.98	$145.62	$143.83	$144.40	$141.78	1,245,061
2021-11-01	$147.51	$147.98	$144.00	$144.08	$141.46	859,301
2021-10-29	$147.68	$148.76	$146.25	$147.45	$144.77	936,488
2021-10-28	$148.62	$150.12	$148.15	$148.48	$145.78	929,116
2021-10-27	$148.26	$149.24	$146.89	$148.26	$145.56	1,549,930
2021-10-26	$147.02	$148.82	$145.82	$148.09	$145.40	959,189
2021-10-25	$146.08	$146.49	$145.30	$146.34	$143.68	1,068,438
2021-10-22	$146.21	$146.36	$145.05	$145.32	$142.68	581,586
2021-10-21	$145.24	$145.99	$144.65	$145.85	$143.20	687,469
2021-10-20	$146.81	$146.81	$144.53	$145.77	$143.12	668,212
2021-10-19	$146.20	$147.70	$145.01	$147.01	$144.34	759,051
2021-10-18	$146.52	$147.41	$145.16	$145.52	$142.87	935,801
2021-10-15	$149.12	$149.20	$147.37	$147.58	$144.90	982,414
2021-10-14	$145.75	$149.12	$145.23	$148.32	$145.62	1,215,040
2021-10-13	$143.41	$144.47	$141.75	$144.35	$141.73	1,364,825
2021-10-12	$139.99	$143.56	$139.93	$143.44	$140.83	1,265,232
2021-10-11	$138.81	$140.74	$138.11	$140.00	$137.46	1,104,206
2021-10-08	$137.83	$139.66	$137.83	$138.04	$135.53	660,021
2021-10-07	$138.77	$139.62	$137.70	$138.25	$135.74	805,329
2021-10-06	$134.85	$137.59	$134.38	$137.51	$135.01	1,012,846
2021-10-05	$138.00	$138.87	$135.18	$135.47	$133.01	1,874,674
2021-10-04	$140.59	$141.86	$136.89	$138.00	$135.49	2,185,138
2021-10-01	$137.51	$143.75	$135.68	$141.10	$138.54	4,299,145
2021-09-30	$134.66	$136.29	$133.49	$133.72	$131.29	1,714,496
2021-09-29	$133.01	$135.30	$132.67	$134.08	$131.64	1,416,166
2021-09-28	$131.30	$134.40	$130.51	$132.93	$130.51	2,185,484
2021-09-27	$132.53	$134.25	$131.36	$131.59	$129.20	1,186,547
2021-09-24	$132.44	$134.28	$131.25	$132.64	$130.23	1,504,034
2021-09-23	$132.86	$134.91	$132.86	$132.89	$130.47	1,266,869
2021-09-22	$134.13	$134.50	$131.09	$132.61	$129.43	1,815,500
2021-09-21	$135.11	$135.72	$131.40	$132.58	$129.40	1,500,294
2021-09-20	$134.35	$137.19	$132.97	$134.97	$131.73	1,720,476
2021-09-17	$141.46	$142.03	$134.66	$135.21	$131.97	4,507,372
2021-09-16	$144.03	$144.88	$142.92	$143.12	$139.69	748,682
2021-09-15	$143.85	$145.19	$143.41	$144.31	$140.85	814,272
2021-09-14	$147.54	$147.64	$143.09	$143.75	$140.30	1,550,359
2021-09-13	$148.94	$149.00	$145.83	$147.59	$144.05	2,561,615
2021-09-10	$150.78	$151.07	$147.39	$147.59	$144.05	1,062,839
2021-09-09	$150.32	$152.27	$150.26	$150.84	$147.22	1,166,090
2021-09-08	$149.85	$151.13	$148.83	$151.02	$147.40	800,547
2021-09-07	$150.04	$150.84	$148.28	$150.07	$146.47	926,420
2021-09-03	$151.08	$152.37	$149.70	$150.91	$147.29	1,209,973
2021-09-02	$151.03	$151.97	$150.39	$151.43	$147.80	583,001
2021-09-01	$151.49	$151.68	$150.06	$150.46	$146.85	640,841
2021-08-31	$150.84	$151.82	$149.77	$151.50	$147.87	1,122,790
2021-08-30	$151.94	$152.35	$151.03	$151.20	$147.57	480,435
2021-08-27	$151.80	$152.42	$150.56	$151.83	$148.19	686,874
2021-08-26	$151.48	$151.73	$150.31	$151.03	$147.41	811,407
2021-08-25	$150.87	$152.43	$150.02	$151.67	$148.03	818,291
2021-08-24	$150.92	$152.07	$150.20	$151.29	$147.66	1,395,661
2021-08-23	$150.16	$150.55	$148.94	$150.24	$146.64	1,088,241
2021-08-20	$149.01	$150.00	$148.38	$149.76	$146.17	929,957
2021-08-19	$150.34	$151.35	$149.27	$149.40	$145.82	1,368,984
2021-08-18	$154.07	$154.56	$151.42	$151.51	$147.88	1,047,964
2021-08-17	$154.86	$155.93	$153.27	$154.83	$151.12	793,256
2021-08-16	$156.50	$156.55	$154.76	$155.56	$151.83	1,090,336
2021-08-13	$156.39	$157.06	$155.60	$156.75	$152.99	555,373
2021-08-12	$156.81	$156.81	$155.27	$156.09	$152.35	1,197,823
2021-08-11	$157.03	$157.08	$155.88	$156.78	$153.02	793,544
2021-08-10	$154.26	$156.50	$153.71	$156.35	$152.60	1,269,319
2021-08-09	$151.60	$153.83	$150.53	$153.73	$150.04	1,632,755
2021-08-06	$148.08	$151.60	$147.18	$151.06	$147.44	1,697,869
2021-08-05	$148.69	$149.74	$147.78	$148.08	$144.53	1,045,476
2021-08-04	$149.00	$150.03	$147.77	$147.79	$144.25	2,313,527
2021-08-03	$149.05	$150.68	$148.35	$150.11	$146.51	981,409
2021-08-02	$151.49	$151.99	$149.47	$149.59	$146.00	1,063,638
2021-07-30	$149.13	$150.77	$148.75	$150.64	$147.03	738,038
2021-07-29	$149.35	$150.10	$148.64	$149.13	$145.55	718,186
2021-07-28	$149.38	$149.44	$147.56	$148.47	$144.91	774,242
2021-07-27	$148.01	$149.27	$147.24	$149.16	$145.58	1,003,592
2021-07-26	$148.34	$149.20	$147.91	$148.80	$145.23	692,808
2021-07-23	$146.88	$148.47	$145.77	$148.33	$144.77	582,651
2021-07-22	$144.72	$146.51	$144.10	$146.05	$142.55	1,298,589
2021-07-21	$144.40	$145.28	$143.61	$144.98	$141.50	656,462
2021-07-20	$140.29	$144.40	$140.09	$143.79	$140.34	1,260,239
2021-07-19	$142.58	$142.91	$139.62	$140.11	$136.75	2,290,289
2021-07-16	$144.04	$145.17	$142.68	$143.42	$139.98	1,343,497
2021-07-15	$144.77	$145.67	$143.35	$144.00	$140.55	1,083,152
2021-07-14	$144.91	$145.62	$144.14	$144.71	$141.24	2,025,473
2021-07-13	$148.61	$148.61	$144.53	$145.45	$141.96	1,222,690
2021-07-12	$147.06	$149.03	$146.92	$148.58	$145.02	2,216,146
2021-07-09	$149.47	$149.62	$147.06	$147.70	$144.16	1,707,945
2021-07-08	$146.95	$147.95	$146.25	$147.80	$144.26	1,406,216
2021-07-07	$147.36	$149.10	$146.77	$148.80	$145.23	642,536
2021-07-06	$149.60	$149.99	$147.27	$147.91	$144.36	1,060,086
2021-07-02	$149.46	$150.07	$148.36	$149.99	$146.39	955,718
2021-07-01	$149.88	$150.16	$149.15	$149.39	$145.81	871,507
2021-06-30	$148.01	$149.56	$147.48	$149.40	$145.82	1,462,736
2021-06-29	$148.95	$150.03	$148.22	$148.76	$145.19	664,529
2021-06-28	$149.13	$149.28	$147.66	$148.79	$145.22	1,014,439
2021-06-25	$148.78	$149.99	$148.57	$148.96	$145.39	827,089
2021-06-24	$148.50	$148.99	$147.26	$148.42	$144.86	617,915
2021-06-23	$149.06	$150.03	$148.38	$148.45	$144.14	927,059
2021-06-22	$148.88	$149.74	$147.53	$149.10	$144.77	900,311
2021-06-21	$146.29	$148.60	$145.66	$148.41	$144.10	820,953
2021-06-18	$143.78	$145.63	$143.60	$144.86	$140.66	1,842,609
2021-06-17	$147.25	$148.07	$144.72	$145.81	$141.58	1,412,154
2021-06-16	$147.41	$148.24	$146.53	$147.27	$143.00	791,324
2021-06-15	$148.03	$148.10	$146.36	$147.23	$142.96	859,030
2021-06-14	$147.50	$148.01	$146.59	$147.77	$143.48	1,303,510
2021-06-11	$148.50	$148.77	$145.63	$147.78	$143.49	1,835,426
2021-06-10	$148.03	$148.17	$147.06	$147.75	$143.46	1,493,799
2021-06-09	$144.82	$147.39	$144.66	$147.09	$142.82	1,137,928
2021-06-08	$143.26	$144.99	$142.70	$144.81	$140.61	994,190
2021-06-07	$143.44	$144.51	$142.24	$143.18	$139.03	696,101
2021-06-04	$143.33	$143.44	$141.70	$143.00	$138.85	1,415,038
2021-06-03	$143.03	$144.16	$142.00	$142.71	$138.57	1,092,568
2021-06-02	$143.00	$144.65	$142.00	$143.67	$139.50	1,888,568
2021-06-01	$143.18	$143.60	$140.84	$142.31	$138.18	1,973,357
2021-05-28	$142.04	$143.36	$140.96	$141.67	$137.56	911,129
2021-05-27	$142.36	$143.25	$141.82	$142.84	$138.70	3,640,027
2021-05-26	$141.36	$142.02	$140.27	$141.70	$137.59	984,383
2021-05-25	$142.07	$142.91	$141.06	$141.62	$137.51	779,038
2021-05-24	$141.52	$142.47	$140.64	$141.86	$137.74	1,045,035
2021-05-21	$140.16	$142.00	$140.00	$140.54	$136.46	1,308,372
2021-05-20	$141.95	$142.70	$139.18	$139.38	$135.34	1,181,442
2021-05-19	$140.92	$142.03	$139.83	$141.92	$137.80	1,792,365
2021-05-18	$143.27	$144.00	$141.95	$142.02	$137.90	1,929,070
2021-05-17	$140.88	$143.52	$140.55	$142.75	$138.61	1,433,197
2021-05-14	$139.35	$141.85	$139.26	$141.21	$137.11	1,098,084
2021-05-13	$136.12	$139.33	$135.67	$138.65	$134.63	888,594
2021-05-12	$138.39	$140.93	$135.27	$135.29	$131.36	1,769,429
2021-05-11	$141.65	$141.84	$136.68	$138.68	$134.66	2,589,817
2021-05-10	$147.00	$147.00	$142.48	$142.71	$138.57	1,465,121
2021-05-07	$145.63	$147.04	$145.51	$146.45	$142.20	835,893
2021-05-06	$144.52	$146.53	$143.95	$146.51	$142.26	1,183,409
2021-05-05	$146.00	$146.00	$144.32	$144.67	$140.47	917,100
2021-05-04	$143.13	$145.51	$141.90	$145.50	$141.28	1,057,489
2021-05-03	$143.38	$144.94	$142.80	$144.12	$139.94	969,431
2021-04-30	$143.85	$144.19	$141.62	$142.17	$138.04	1,087,727
2021-04-29	$144.96	$145.52	$142.45	$144.13	$139.95	1,257,001
2021-04-28	$143.13	$144.08	$142.16	$143.78	$139.61	788,779
2021-04-27	$143.68	$143.81	$142.01	$142.59	$138.45	1,388,581
2021-04-26	$144.82	$145.53	$144.30	$144.50	$140.31	855,633
2021-04-23	$143.06	$144.85	$142.40	$144.54	$140.35	802,720
2021-04-22	$143.73	$144.02	$141.87	$142.49	$138.36	574,811
2021-04-21	$142.29	$144.03	$142.08	$143.86	$139.69	575,661
2021-04-20	$143.00	$143.04	$141.11	$141.82	$137.70	893,493
2021-04-19	$142.82	$143.18	$141.47	$142.92	$138.77	1,649,188
2021-04-16	$143.03	$143.03	$141.03	$142.86	$138.71	2,369,324
2021-04-15	$141.34	$142.05	$140.78	$141.89	$137.77	986,505
2021-04-14	$140.98	$141.56	$140.18	$140.95	$136.86	897,390
2021-04-13	$139.82	$141.49	$139.82	$140.79	$136.70	1,124,186
2021-04-12	$140.56	$140.82	$139.50	$140.49	$136.41	3,669,667
2021-04-09	$139.09	$140.31	$138.42	$140.28	$136.21	1,108,154
2021-04-08	$137.62	$138.94	$137.20	$138.38	$134.36	874,473
2021-04-07	$140.66	$140.66	$138.08	$138.50	$134.48	954,352
2021-04-06	$138.63	$141.00	$138.56	$140.93	$136.84	1,942,847
2021-04-05	$140.38	$140.62	$138.92	$139.00	$134.97	1,687,010
2021-04-01	$139.76	$140.44	$138.42	$138.85	$134.82	1,181,188
2021-03-31	$139.94	$141.19	$139.15	$139.61	$135.56	4,312,905
2021-03-30	$141.44	$142.16	$138.92	$139.75	$135.69	2,186,459
2021-03-29	$140.03	$142.08	$139.87	$141.31	$137.21	2,981,938
2021-03-26	$140.00	$140.95	$137.69	$140.52	$136.44	2,209,092
2021-03-25	$137.34	$139.90	$135.82	$139.41	$135.36	1,813,451
2021-03-24	$136.29	$138.75	$136.29	$136.43	$131.74	1,421,349
2021-03-23	$136.79	$138.00	$135.55	$136.00	$131.33	1,640,160
2021-03-22	$135.47	$137.66	$135.13	$137.30	$132.58	1,085,867
2021-03-19	$137.34	$137.92	$135.26	$137.31	$132.59	5,036,060
2021-03-18	$137.61	$138.69	$136.38	$137.68	$132.95	1,706,876
2021-03-17	$137.03	$138.16	$136.48	$137.85	$133.11	1,447,002
2021-03-16	$136.08	$137.38	$135.86	$136.68	$131.98	1,314,538
2021-03-15	$134.55	$136.96	$134.55	$136.79	$132.09	5,232,931
2021-03-12	$135.91	$136.03	$134.35	$134.84	$130.21	2,671,694
2021-03-11	$136.90	$138.30	$135.85	$135.87	$131.20	1,408,029
2021-03-10	$132.68	$136.65	$132.28	$135.29	$130.64	2,305,154
2021-03-09	$132.55	$134.31	$131.13	$131.31	$126.80	2,426,239
2021-03-08	$129.70	$134.67	$129.70	$131.23	$126.72	3,868,722
2021-03-05	$132.17	$134.58	$129.56	$133.72	$129.13	2,150,265
2021-03-04	$131.51	$132.66	$127.73	$130.89	$126.39	2,296,715
2021-03-03	$136.85	$137.03	$131.64	$131.73	$127.20	2,804,570
2021-03-02	$138.86	$139.44	$136.46	$137.15	$132.44	2,037,732
2021-03-01	$137.32	$141.00	$137.21	$139.15	$134.37	2,634,529
2021-02-26	$136.34	$137.05	$133.80	$135.51	$130.86	2,036,977
2021-02-25	$137.45	$138.97	$134.89	$136.63	$131.94	2,195,252
2021-02-24	$139.37	$140.13	$136.98	$138.15	$133.40	2,613,132
2021-02-23	$140.49	$140.49	$136.94	$138.92	$134.15	3,222,807
2021-02-22	$139.50	$141.42	$138.21	$140.56	$135.73	2,138,776
2021-02-19	$139.15	$140.31	$138.16	$139.50	$134.71	3,220,878
2021-02-18	$137.70	$139.38	$136.65	$137.95	$133.21	3,241,138
2021-02-17	$136.32	$138.57	$134.15	$137.67	$132.94	3,061,251
2021-02-16	$134.69	$138.46	$134.10	$136.89	$132.19	7,615,755
2021-02-12	$136.92	$139.51	$132.91	$134.06	$129.45	3,069,235
2021-02-11	$135.60	$140.24	$133.72	$136.77	$132.07	5,211,950
2021-02-10	$128.14	$141.52	$128.13	$135.57	$130.91	7,974,120
2021-02-09	$127.62	$128.79	$125.82	$127.95	$123.55	3,621,900
2021-02-08	$127.87	$128.82	$125.32	$127.25	$122.88	7,803,350
2021-02-05	$126.58	$128.41	$125.93	$127.06	$122.70	8,794,019
2021-02-04	$133.03	$139.62	$126.94	$126.94	$122.58	16,109,870
2021-02-03	$124.96	$128.94	$124.76	$128.27	$123.86	15,738,911
2021-02-02	$129.55	$132.99	$124.05	$124.23	$119.96	30,091,738
2021-02-01	$123.00	$133.23	$117.01	$130.15	$125.68	30,551,289
2021-01-29	$113.56	$115.18	$110.84	$112.38	$108.52	19,974,834
2021-01-28	$112.00	$115.74	$110.84	$115.02	$111.07	11,222,471
2021-01-27	$111.71	$114.20	$109.54	$110.94	$107.13	11,438,833
2021-01-26	$117.50	$117.93	$113.21	$113.78	$109.87	9,340,774
2021-01-25	$116.89	$117.06	$114.66	$116.33	$112.33	10,666,261
2021-01-22	$115.33	$115.84	$114.00	$115.81	$111.83	7,202,453
2021-01-21	$118.41	$119.26	$115.46	$116.00	$112.02	7,638,711
2021-01-20	$121.05	$121.86	$118.77	$120.08	$115.96	4,251,122
2021-01-19	$118.74	$120.39	$117.14	$120.34	$116.21	4,805,327
2021-01-15	$119.67	$119.67	$116.17	$117.72	$113.68	4,942,037
2021-01-14	$120.65	$121.16	$118.85	$119.94	$115.82	5,980,290
2021-01-13	$124.60	$125.12	$119.20	$121.52	$117.35	5,635,007
2021-01-12	$126.27	$127.13	$123.60	$125.98	$121.65	7,996,296
2021-01-11	$117.67	$124.11	$117.25	$122.45	$118.24	6,187,467
2021-01-08	$119.57	$121.00	$117.79	$119.00	$114.91	2,861,891
2021-01-07	$114.38	$118.75	$113.68	$118.65	$114.57	7,707,855
2021-01-06	$110.08	$114.43	$109.69	$112.92	$109.04	5,611,744
2021-01-05	$105.51	$108.77	$104.71	$107.99	$104.28	5,606,119
2021-01-04	$109.55	$109.83	$103.94	$105.08	$101.47	5,097,918
2020-12-31	$110.00	$110.05	$107.75	$108.84	$105.10	3,795,426
2020-12-30	$110.97	$111.66	$110.53	$111.26	$107.44	1,876,263
2020-12-29	$109.49	$111.26	$109.43	$111.04	$107.23	1,902,818
2020-12-28	$110.55	$110.83	$108.83	$109.23	$105.48	1,056,847
2020-12-24	$110.04	$110.15	$109.26	$110.06	$106.28	626,896
2020-12-23	$114.46	$114.84	$110.42	$110.53	$106.73	1,539,774
2020-12-22	$114.82	$116.12	$114.39	$114.96	$111.01	2,102,791
2020-12-21	$113.01	$114.62	$112.18	$114.29	$110.36	2,067,142
2020-12-18	$113.37	$114.95	$111.55	$114.29	$110.36	3,918,994
2020-12-17	$112.83	$114.12	$112.45	$113.58	$109.68	1,031,781
2020-12-16	$111.67	$112.73	$110.59	$112.12	$108.27	1,150,790
2020-12-15	$109.42	$111.57	$108.88	$110.93	$107.12	1,671,465
2020-12-14	$112.52	$112.77	$109.02	$109.25	$105.50	1,141,213
2020-12-11	$112.01	$112.42	$109.53	$111.04	$107.23	1,482,413
2020-12-10	$114.62	$114.73	$111.96	$112.59	$108.72	1,085,213
2020-12-09	$115.83	$116.55	$114.02	$115.22	$111.26	1,165,407
2020-12-08	$114.46	$115.63	$113.93	$115.43	$111.46	1,125,335
2020-12-07	$115.75	$116.80	$114.42	$114.91	$110.96	1,410,347
2020-12-04	$113.68	$116.24	$113.22	$116.00	$112.02	2,129,383
2020-12-03	$112.05	$114.42	$111.74	$112.64	$108.77	1,851,210
2020-12-02	$111.95	$112.55	$110.85	$112.51	$108.65	1,176,999
2020-12-01	$111.70	$113.20	$111.21	$111.62	$107.79	1,349,767
2020-11-30	$112.20	$112.68	$110.17	$112.10	$108.25	2,359,978
2020-11-27	$113.72	$114.71	$112.38	$112.87	$108.99	474,120
2020-11-25	$115.02	$115.02	$111.83	$112.40	$108.54	884,355
2020-11-24	$112.10	$115.44	$111.83	$115.13	$111.18	1,442,554
2020-11-23	$112.67	$113.61	$110.76	$111.28	$107.46	1,020,135
2020-11-20	$111.66	$112.82	$111.19	$112.06	$108.21	1,049,561
2020-11-19	$111.79	$112.41	$110.55	$111.95	$108.10	813,343
2020-11-18	$115.00	$115.36	$112.25	$112.39	$108.53	893,802
2020-11-17	$113.33	$114.69	$111.71	$114.51	$110.58	992,849
2020-11-16	$114.15	$115.96	$112.31	$114.76	$110.82	1,441,788
2020-11-13	$110.95	$113.38	$110.64	$112.17	$108.32	1,306,153
2020-11-12	$109.25	$111.39	$108.45	$109.87	$106.10	1,362,545
2020-11-11	$112.80	$112.99	$108.27	$109.20	$105.45	1,328,677
2020-11-10	$109.25	$114.15	$107.57	$112.44	$108.58	2,536,014
2020-11-09	$114.12	$117.36	$112.11	$112.38	$108.52	2,060,823
2020-11-06	$107.81	$109.19	$107.48	$108.56	$104.83	1,415,336
2020-11-05	$106.22	$108.28	$105.43	$107.55	$103.86	1,571,731
2020-11-04	$107.28	$107.44	$104.88	$105.02	$101.41	1,362,264
2020-11-03	$106.31	$107.90	$105.42	$107.23	$103.55	1,068,626
2020-11-02	$104.29	$105.55	$103.75	$105.07	$101.46	1,235,054
2020-10-30	$102.77	$103.35	$101.41	$102.66	$99.13	1,564,092
2020-10-29	$101.00	$103.56	$99.54	$102.92	$99.38	1,901,963
2020-10-28	$103.65	$104.75	$101.28	$101.44	$97.96	2,476,952
2020-10-27	$108.57	$109.08	$105.30	$105.62	$101.99	2,327,295
2020-10-26	$109.84	$110.20	$107.66	$108.95	$105.21	1,373,166
2020-10-23	$113.24	$113.34	$109.95	$110.57	$106.77	1,678,580
2020-10-22	$110.19	$112.24	$108.51	$111.85	$108.01	1,135,062
2020-10-21	$112.50	$113.01	$110.15	$110.45	$106.66	1,202,039
2020-10-20	$114.00	$115.64	$113.08	$113.60	$109.70	1,031,840
2020-10-19	$116.67	$116.67	$112.80	$113.55	$109.65	1,167,729
2020-10-16	$116.68	$117.63	$115.86	$116.27	$112.28	1,237,910
2020-10-15	$115.53	$116.92	$115.14	$116.01	$112.02	912,850
2020-10-14	$117.64	$118.40	$116.75	$116.91	$112.89	892,907
2020-10-13	$118.13	$119.46	$116.03	$117.17	$113.15	1,045,045
2020-10-12	$120.18	$120.18	$117.70	$118.64	$114.56	1,207,956
2020-10-09	$117.75	$121.72	$117.75	$119.41	$115.31	1,454,488
2020-10-08	$117.69	$118.29	$114.85	$116.20	$112.21	911,331
2020-10-07	$116.43	$117.69	$115.30	$116.51	$112.51	1,150,215
2020-10-06	$119.19	$119.69	$114.85	$115.31	$111.35	2,389,746
2020-10-05	$119.56	$121.21	$117.73	$118.36	$114.29	906,898
2020-10-02	$119.30	$120.94	$118.81	$119.17	$115.08	961,444
2020-10-01	$122.99	$124.98	$119.57	$120.09	$115.96	1,350,763
2020-09-30	$122.05	$123.89	$121.36	$122.45	$118.24	952,514
2020-09-29	$121.52	$123.01	$120.41	$121.50	$117.33	669,648
2020-09-28	$120.80	$123.18	$120.56	$121.40	$117.23	732,406
2020-09-25	$116.24	$119.75	$115.86	$118.97	$114.88	887,446
2020-09-24	$115.34	$117.19	$113.54	$116.55	$112.55	698,207
2020-09-23	$119.00	$119.26	$115.91	$116.12	$112.13	815,789
2020-09-22	$119.63	$121.47	$119.20	$120.61	$116.47	696,530
2020-09-21	$120.40	$120.65	$118.75	$120.43	$116.29	867,721
2020-09-18	$123.96	$125.05	$122.03	$122.54	$118.33	821,234
2020-09-17	$122.49	$124.98	$121.88	$124.18	$119.91	1,216,619
2020-09-16	$124.38	$126.00	$124.14	$124.24	$119.97	786,328
2020-09-15	$124.14	$125.17	$123.80	$124.24	$119.97	718,910
2020-09-14	$122.00	$123.99	$121.68	$122.98	$118.76	722,275
2020-09-11	$121.32	$121.32	$119.14	$121.03	$116.87	941,219
2020-09-10	$121.67	$122.52	$120.31	$120.36	$116.23	900,714
2020-09-09	$122.49	$125.09	$121.94	$122.00	$117.81	686,959
2020-09-08	$121.70	$123.41	$120.27	$121.63	$117.45	849,695
2020-09-04	$124.66	$125.87	$122.46	$123.12	$118.89	935,966
2020-09-03	$125.18	$126.32	$122.43	$123.88	$119.62	1,094,250
2020-09-02	$125.25	$126.54	$124.36	$125.96	$121.63	1,165,749
2020-09-01	$123.40	$124.75	$121.50	$124.74	$120.46	930,506
2020-08-31	$124.17	$125.52	$123.14	$123.79	$119.54	683,776
2020-08-28	$123.87	$125.09	$122.23	$124.47	$120.19	451,908
2020-08-27	$125.12	$125.56	$122.64	$123.58	$119.33	579,480
2020-08-26	$124.47	$126.12	$124.10	$124.90	$120.61	794,420
2020-08-25	$124.18	$124.76	$122.64	$122.88	$118.66	588,208
2020-08-24	$121.52	$122.96	$120.90	$122.89	$118.67	397,265
2020-08-21	$120.30	$121.10	$118.83	$120.55	$116.41	728,891
2020-08-20	$120.94	$121.23	$119.65	$120.69	$116.54	852,949
2020-08-19	$123.27	$123.27	$121.69	$121.98	$117.79	417,481
2020-08-18	$123.31	$124.60	$122.20	$122.62	$118.41	612,915
2020-08-17	$123.62	$124.44	$122.57	$123.29	$119.05	434,337
2020-08-14	$123.21	$124.24	$122.55	$123.17	$118.94	530,491
2020-08-13	$125.47	$125.71	$123.58	$123.81	$119.56	878,758
2020-08-12	$126.93	$128.89	$126.14	$127.00	$122.64	797,339
2020-08-11	$131.60	$132.75	$125.06	$125.29	$120.99	2,052,569
2020-08-10	$126.60	$130.88	$126.60	$130.55	$126.07	1,188,725
2020-08-07	$125.57	$126.96	$124.40	$126.80	$122.44	664,333
2020-08-06	$125.98	$126.50	$125.18	$125.38	$121.07	761,433
2020-08-05	$126.97	$128.80	$126.33	$126.42	$122.08	973,678
2020-08-04	$123.47	$126.80	$122.15	$125.89	$121.57	810,899
2020-08-03	$126.22	$126.22	$124.17	$124.54	$120.26	1,060,057
2020-07-31	$124.29	$126.04	$122.41	$125.95	$121.62	1,081,235
2020-07-30	$126.67	$126.91	$123.43	$124.49	$120.21	915,337
2020-07-29	$128.82	$129.98	$128.14	$128.24	$123.83	804,549
2020-07-28	$128.78	$129.81	$127.48	$128.34	$123.93	827,067
2020-07-27	$127.18	$129.16	$126.13	$128.79	$124.37	702,124
2020-07-24	$128.64	$128.80	$125.52	$126.82	$122.46	781,359
2020-07-23	$128.72	$130.56	$127.20	$128.49	$124.08	834,543
2020-07-22	$128.48	$130.00	$127.64	$128.55	$124.13	547,923
2020-07-21	$129.25	$129.90	$127.71	$127.94	$123.55	541,952
2020-07-20	$131.00	$131.31	$127.41	$128.72	$124.30	1,306,094
2020-07-17	$130.43	$132.31	$129.30	$130.99	$126.49	774,798
2020-07-16	$129.29	$130.64	$128.57	$129.61	$125.16	517,585
2020-07-15	$128.87	$130.36	$128.33	$129.72	$125.26	595,914
2020-07-14	$124.65	$127.41	$124.49	$127.01	$122.65	610,962
2020-07-13	$126.32	$127.16	$124.29	$124.52	$120.24	778,138
2020-07-10	$122.87	$125.54	$121.83	$125.25	$120.95	520,592
2020-07-09	$123.60	$123.84	$120.16	$122.30	$118.10	1,100,827
2020-07-08	$126.91	$128.11	$122.08	$123.37	$119.13	968,398
2020-07-07	$127.20	$128.07	$125.89	$127.05	$122.69	694,163
2020-07-06	$127.81	$128.78	$125.83	$128.20	$123.80	876,554
2020-07-02	$125.86	$127.49	$125.38	$126.88	$122.52	960,345
2020-07-01	$122.00	$124.35	$121.70	$124.17	$119.90	818,462
2020-06-30	$121.60	$123.18	$120.00	$122.46	$118.25	1,085,375
2020-06-29	$120.08	$123.42	$119.73	$121.88	$117.69	686,385
2020-06-26	$121.88	$121.88	$118.89	$119.05	$114.96	858,718
2020-06-25	$121.90	$122.67	$120.05	$122.40	$118.20	693,567
2020-06-24	$121.17	$123.81	$119.60	$122.07	$117.88	1,121,207
2020-06-23	$126.72	$126.72	$123.07	$123.31	$119.07	886,077
2020-06-22	$124.96	$126.72	$122.85	$125.07	$120.77	1,181,122
2020-06-19	$130.86	$131.62	$125.91	$126.09	$121.76	1,273,840
2020-06-18	$127.81	$129.68	$127.33	$128.53	$124.11	666,333
2020-06-17	$130.57	$131.15	$128.22	$128.65	$124.23	470,336
2020-06-16	$131.66	$132.79	$127.09	$129.05	$124.62	962,885
2020-06-15	$123.97	$128.04	$123.66	$127.34	$122.97	780,047
2020-06-12	$129.83	$130.19	$124.53	$126.85	$122.49	720,636
2020-06-11	$131.39	$131.67	$125.68	$126.25	$121.91	1,321,393
2020-06-10	$134.43	$135.09	$132.11	$133.52	$128.93	1,379,732
2020-06-09	$134.25	$135.88	$131.91	$134.57	$129.95	1,083,733
2020-06-08	$134.41	$136.61	$133.35	$135.57	$130.91	1,031,421
2020-06-05	$138.50	$139.00	$137.10	$137.86	$133.12	974,226
2020-06-04	$135.96	$137.53	$134.37	$135.76	$131.10	815,107
2020-06-03	$135.77	$138.01	$135.73	$136.81	$132.11	736,956
2020-06-02	$130.94	$135.26	$130.52	$133.93	$129.33	859,436
2020-06-01	$132.36	$132.99	$130.95	$131.02	$126.52	801,442
2020-05-29	$133.97	$133.97	$131.55	$133.19	$128.61	1,589,557
2020-05-28	$138.00	$138.00	$132.73	$134.30	$129.69	891,254
2020-05-27	$134.55	$137.17	$134.21	$136.23	$131.55	806,166
2020-05-26	$132.95	$136.68	$132.47	$133.13	$128.56	969,115
2020-05-22	$128.43	$129.71	$125.74	$129.42	$124.97	889,050
2020-05-21	$129.42	$131.76	$128.83	$128.98	$124.55	932,393
2020-05-20	$130.42	$131.97	$129.25	$130.28	$125.80	834,662
2020-05-19	$130.90	$132.12	$127.88	$128.84	$124.41	946,671
2020-05-18	$131.60	$134.68	$131.56	$131.90	$127.37	1,275,183
2020-05-15	$125.04	$130.13	$124.64	$128.22	$123.82	1,113,989
2020-05-14	$127.44	$127.69	$122.70	$126.05	$121.72	1,893,455
2020-05-13	$132.10	$133.23	$127.33	$129.34	$124.90	1,095,634
2020-05-12	$139.24	$143.09	$133.12	$133.33	$128.75	2,112,425
2020-05-11	$133.99	$133.99	$131.27	$132.63	$128.07	968,542
2020-05-08	$133.13	$135.00	$131.43	$134.47	$129.85	506,129
2020-05-07	$132.62	$133.08	$129.89	$130.28	$125.80	807,688
2020-05-06	$129.24	$133.67	$128.35	$131.31	$126.80	915,515
2020-05-05	$129.36	$132.88	$128.26	$128.90	$124.47	970,600
2020-05-04	$126.92	$128.19	$124.83	$127.90	$123.51	801,158
2020-05-01	$128.96	$129.64	$125.00	$126.63	$122.28	568,788
2020-04-30	$131.43	$132.83	$130.73	$131.03	$126.53	1,131,298
2020-04-29	$135.00	$135.89	$133.23	$133.30	$128.72	707,613
2020-04-28	$132.00	$134.54	$130.93	$131.71	$127.19	839,601
2020-04-27	$125.82	$131.17	$125.82	$130.54	$126.06	530,228
2020-04-24	$124.38	$126.87	$122.45	$126.49	$122.14	567,419
2020-04-23	$125.57	$127.99	$122.73	$123.16	$118.93	629,610
2020-04-22	$124.55	$125.79	$122.50	$124.28	$120.01	652,495
2020-04-21	$117.32	$122.97	$117.14	$122.17	$117.97	710,438
2020-04-20	$123.28	$126.03	$120.14	$120.55	$116.41	937,840
2020-04-17	$122.58	$125.45	$122.48	$125.12	$120.82	761,024
2020-04-16	$118.04	$120.37	$115.08	$119.89	$115.77	848,225
2020-04-15	$119.52	$119.53	$117.06	$117.38	$113.35	739,496
2020-04-14	$123.51	$124.99	$119.91	$122.37	$118.17	639,232
2020-04-13	$124.96	$126.02	$118.65	$120.07	$115.95	833,486
2020-04-09	$120.82	$130.47	$120.72	$127.37	$122.99	1,543,912
2020-04-08	$114.57	$122.01	$114.04	$121.25	$117.08	1,061,753
2020-04-07	$111.58	$118.53	$111.04	$114.02	$110.10	1,629,741
2020-04-06	$104.35	$109.89	$102.72	$109.00	$105.26	1,199,204
2020-04-03	$99.55	$102.08	$98.72	$98.90	$95.50	1,234,028
2020-04-02	$99.09	$102.58	$98.32	$99.18	$95.77	1,093,972
2020-04-01	$98.18	$102.10	$96.80	$100.73	$97.27	1,363,608
2020-03-31	$106.07	$108.73	$101.69	$102.08	$98.57	1,519,219
2020-03-30	$110.95	$112.45	$106.30	$108.01	$104.30	1,099,717
2020-03-27	$109.76	$113.40	$109.04	$110.22	$106.43	1,006,810
2020-03-26	$105.80	$114.55	$104.38	$114.55	$110.62	1,104,189
2020-03-25	$98.82	$108.60	$95.82	$104.57	$100.98	2,288,415
2020-03-24	$98.50	$106.15	$98.11	$100.95	$97.48	1,647,507
2020-03-23	$102.05	$102.82	$92.14	$94.28	$91.04	2,184,718
2020-03-20	$108.17	$108.37	$100.89	$102.41	$98.89	1,538,202
2020-03-19	$107.40	$111.94	$103.58	$107.42	$103.73	1,796,489
2020-03-18	$103.53	$109.48	$98.36	$108.41	$104.69	2,104,983
2020-03-17	$104.00	$111.61	$100.29	$109.48	$105.72	2,271,512
2020-03-16	$100.33	$106.95	$98.00	$101.49	$98.00	1,836,480
2020-03-13	$104.92	$109.02	$100.27	$109.02	$105.28	1,621,114
2020-03-12	$104.10	$106.52	$94.98	$99.94	$96.51	2,698,712
2020-03-11	$115.75	$116.04	$109.86	$111.28	$107.46	2,622,156
2020-03-10	$116.49	$118.76	$114.96	$118.57	$114.50	2,707,674
2020-03-09	$116.76	$118.56	$109.86	$112.72	$108.85	2,968,142
2020-03-06	$121.09	$124.31	$120.38	$122.73	$118.51	1,635,383
2020-03-05	$125.03	$127.85	$123.72	$124.83	$120.54	1,492,512
2020-03-04	$124.21	$127.81	$123.92	$127.75	$123.36	1,422,862
2020-03-03	$122.11	$124.85	$119.07	$122.31	$118.11	1,427,045
2020-03-02	$120.37	$122.70	$118.96	$122.56	$118.35	1,295,454
2020-02-28	$119.08	$121.12	$115.34	$119.78	$115.67	2,332,472
2020-02-27	$121.59	$126.82	$121.04	$122.23	$118.03	1,531,534
2020-02-26	$125.84	$127.30	$122.83	$123.44	$119.20	1,599,044
2020-02-25	$128.43	$128.67	$121.98	$123.94	$119.68	1,963,535
2020-02-24	$129.33	$129.51	$125.29	$127.91	$123.52	1,994,880
2020-02-21	$132.15	$133.83	$131.28	$132.18	$127.64	1,632,294
2020-02-20	$133.57	$135.69	$131.91	$132.69	$128.13	1,478,708
2020-02-19	$134.98	$136.74	$134.03	$134.26	$129.65	887,342
2020-02-18	$135.50	$135.75	$132.78	$134.84	$130.21	1,072,653
2020-02-14	$136.71	$137.54	$135.70	$135.87	$131.20	1,028,381
2020-02-13	$130.96	$136.98	$128.53	$136.74	$132.04	3,177,614
2020-02-12	$139.41	$141.04	$137.96	$139.39	$134.60	1,247,915
2020-02-11	$139.94	$140.45	$137.83	$137.98	$133.24	941,366
2020-02-10	$139.57	$140.08	$138.74	$139.06	$134.28	964,870
2020-02-07	$141.91	$142.72	$139.64	$140.00	$135.19	1,152,836
2020-02-06	$143.01	$143.87	$142.08	$142.21	$137.32	962,159
2020-02-05	$141.17	$143.61	$140.53	$142.67	$137.77	1,102,190
2020-02-04	$137.62	$140.61	$137.40	$139.99	$135.18	1,171,624
2020-02-03	$131.48	$136.35	$130.90	$135.84	$131.17	1,096,482
2020-01-31	$132.57	$133.01	$129.81	$131.11	$126.61	1,367,344
2020-01-30	$133.03	$133.11	$129.15	$132.97	$128.40	1,869,008
2020-01-29	$136.51	$137.35	$134.84	$135.05	$130.41	710,348
2020-01-28	$134.87	$135.81	$133.71	$135.45	$130.80	752,056
2020-01-27	$134.88	$135.60	$133.74	$133.98	$129.38	889,850
2020-01-24	$136.29	$137.25	$135.18	$135.79	$131.13	687,790
2020-01-23	$135.61	$136.96	$133.86	$136.05	$131.38	952,141
2020-01-22	$135.09	$136.81	$134.61	$135.90	$131.23	707,008
2020-01-21	$134.03	$136.03	$133.51	$134.80	$130.17	912,543
2020-01-17	$133.37	$135.06	$132.84	$134.88	$130.25	929,362
2020-01-16	$130.05	$133.39	$129.78	$133.13	$128.56	819,377
2020-01-15	$129.01	$130.51	$128.61	$129.94	$125.48	1,051,765
2020-01-14	$127.03	$129.70	$126.58	$129.30	$124.86	1,744,446
2020-01-13	$126.00	$127.47	$124.91	$127.36	$122.99	839,878
2020-01-10	$124.30	$126.72	$123.93	$125.99	$121.66	1,004,850
2020-01-09	$124.06	$124.71	$122.31	$123.64	$119.39	1,121,464
2020-01-08	$124.84	$125.62	$124.09	$124.14	$119.88	756,111
2020-01-07	$124.50	$126.55	$124.50	$125.31	$121.01	1,244,733
2020-01-06	$126.30	$126.87	$125.52	$125.52	$121.21	1,170,341
2020-01-03	$126.31	$127.79	$125.75	$126.35	$122.01	1,072,769
2020-01-02	$129.40	$129.47	$126.83	$127.55	$123.17	881,211
2019-12-31	$127.51	$129.16	$127.30	$129.02	$124.59	831,234
2019-12-30	$127.67	$127.97	$126.81	$126.96	$122.60	572,689
2019-12-27	$127.07	$128.88	$126.43	$127.34	$122.97	706,222
2019-12-26	$123.49	$126.45	$123.49	$126.28	$121.94	844,213
2019-12-24	$125.13	$125.60	$124.43	$125.09	$120.79	548,114
2019-12-23	$122.49	$124.67	$121.90	$123.95	$119.69	1,160,546
2019-12-20	$124.75	$125.47	$122.56	$122.80	$118.58	1,720,145
2019-12-19	$123.38	$123.99	$122.26	$123.34	$119.10	1,169,503
2019-12-18	$121.31	$123.53	$119.84	$122.48	$118.27	1,727,195
2019-12-17	$119.91	$122.00	$119.81	$121.08	$116.92	3,505,143
2019-12-16	$125.87	$126.63	$119.65	$120.00	$115.88	5,941,047
2019-12-13	$135.20	$135.68	$133.46	$133.98	$129.38	825,232
2019-12-12	$134.71	$135.62	$133.47	$134.60	$129.98	1,111,504
2019-12-11	$134.39	$135.23	$133.64	$134.54	$129.92	1,249,093
2019-12-10	$133.72	$134.86	$133.20	$133.99	$129.39	2,292,512
2019-12-09	$140.42	$140.79	$131.85	$133.81	$129.21	2,722,669
2019-12-06	$142.02	$142.38	$141.13	$142.04	$137.16	1,057,071
2019-12-05	$140.49	$142.30	$140.30	$141.77	$136.90	803,137
2019-12-04	$141.45	$142.10	$139.96	$140.02	$135.21	1,120,847
2019-12-03	$138.68	$141.60	$138.35	$141.20	$136.35	1,634,330
2019-12-02	$141.50	$142.02	$140.37	$140.54	$135.71	917,860
2019-11-29	$141.00	$141.86	$140.50	$141.23	$136.38	431,702
2019-11-27	$142.54	$142.54	$140.26	$141.42	$136.56	845,746
2019-11-26	$141.01	$142.01	$140.28	$141.88	$137.01	1,313,076
2019-11-25	$139.87	$141.56	$139.51	$141.41	$136.55	795,413
2019-11-22	$139.00	$140.69	$137.74	$140.02	$135.21	1,500,913
2019-11-21	$136.07	$137.30	$135.51	$136.88	$132.18	1,050,196
2019-11-20	$135.57	$137.36	$135.27	$136.40	$131.71	1,076,951
2019-11-19	$135.67	$137.12	$134.51	$136.88	$132.18	1,070,254
2019-11-18	$133.26	$135.08	$132.61	$135.02	$130.38	626,542
2019-11-15	$134.26	$135.34	$133.78	$133.92	$129.32	945,443
2019-11-14	$132.23	$133.92	$131.90	$133.90	$129.30	583,683
2019-11-13	$129.58	$133.13	$129.22	$132.68	$128.12	657,499
2019-11-12	$131.00	$131.71	$129.87	$130.56	$126.08	583,995
2019-11-11	$132.44	$132.45	$130.79	$131.22	$126.71	678,677
2019-11-08	$133.48	$134.09	$131.82	$132.81	$128.25	664,294
2019-11-07	$133.56	$135.13	$132.92	$133.42	$128.84	703,581
2019-11-06	$134.31	$134.72	$131.13	$133.01	$128.44	1,036,510
2019-11-05	$126.35	$136.00	$124.43	$134.46	$129.84	2,803,478
2019-11-04	$123.24	$124.82	$122.67	$124.01	$119.75	1,456,394
2019-11-01	$122.58	$123.70	$121.24	$121.74	$117.56	1,110,461
2019-10-31	$123.12	$123.35	$120.59	$122.01	$117.82	946,582
2019-10-30	$121.94	$123.47	$120.37	$123.32	$119.08	740,207
2019-10-29	$118.95	$123.05	$118.92	$122.23	$118.03	1,079,676
2019-10-28	$120.83	$120.91	$119.80	$120.19	$116.06	894,983
2019-10-25	$119.40	$120.52	$118.28	$119.96	$115.84	858,982
2019-10-24	$120.45	$120.45	$118.28	$119.71	$115.60	587,094
2019-10-23	$119.41	$120.93	$119.41	$120.02	$115.90	725,205
2019-10-22	$117.88	$119.54	$117.22	$119.12	$115.03	610,322
2019-10-21	$118.44	$118.95	$117.62	$118.39	$114.32	854,495
2019-10-18	$119.83	$120.18	$117.09	$117.84	$113.79	790,443
2019-10-17	$119.73	$120.39	$118.90	$119.45	$115.35	498,616
2019-10-16	$118.96	$120.25	$118.45	$119.16	$115.07	793,221
2019-10-15	$118.94	$119.98	$118.18	$119.18	$115.09	493,767
2019-10-14	$117.99	$119.38	$117.76	$118.33	$114.27	518,943
2019-10-11	$117.43	$119.66	$117.25	$118.15	$114.09	799,193
2019-10-10	$115.09	$116.36	$113.88	$115.97	$111.99	1,316,375
2019-10-09	$115.05	$115.78	$113.41	$115.10	$111.15	1,070,335
2019-10-08	$117.00	$117.29	$112.87	$114.12	$110.20	1,603,983
2019-10-07	$118.75	$120.28	$118.32	$118.40	$114.33	908,196
2019-10-04	$117.20	$119.27	$116.36	$119.15	$115.06	1,732,002
2019-10-03	$116.65	$117.98	$114.58	$117.92	$113.87	838,309
2019-10-02	$120.74	$121.55	$116.87	$116.99	$112.97	1,465,557
2019-10-01	$123.05	$123.53	$120.63	$121.62	$117.44	817,766
2019-09-30	$121.25	$123.47	$121.09	$122.69	$118.48	915,950
2019-09-27	$120.27	$121.39	$119.80	$120.81	$116.66	492,879
2019-09-26	$122.08	$122.08	$117.31	$119.80	$115.68	929,385
2019-09-25	$121.18	$122.96	$120.75	$122.11	$117.92	1,382,831
2019-09-24	$123.02	$123.65	$120.12	$120.69	$116.54	1,112,326
2019-09-23	$119.60	$123.01	$119.50	$122.78	$118.56	1,080,599
2019-09-20	$122.32	$122.72	$119.97	$120.17	$116.04	1,983,262
2019-09-19	$122.82	$124.37	$122.32	$122.86	$118.64	711,227
2019-09-18	$122.68	$124.86	$121.73	$122.99	$118.77	936,128
2019-09-17	$121.95	$122.57	$119.85	$122.23	$118.03	1,116,470
2019-09-16	$126.26	$126.57	$122.00	$122.03	$117.84	1,039,867
2019-09-13	$127.03	$127.89	$125.93	$127.30	$122.93	785,897
2019-09-12	$127.82	$128.25	$124.59	$127.10	$122.73	1,169,829
2019-09-11	$125.09	$127.48	$124.12	$127.46	$123.08	1,465,515
2019-09-10	$120.08	$124.27	$120.08	$123.86	$119.61	2,225,933
2019-09-09	$118.00	$120.67	$118.00	$119.93	$115.81	1,574,081
2019-09-06	$115.04	$118.77	$114.68	$117.86	$113.81	2,096,362
2019-09-05	$112.81	$115.02	$112.72	$114.50	$110.57	1,418,847
2019-09-04	$110.57	$112.25	$110.57	$111.90	$108.06	882,366
2019-09-03	$109.10	$109.57	$108.52	$109.15	$105.40	988,570
2019-08-30	$109.41	$110.23	$109.17	$109.75	$105.98	858,487
2019-08-29	$109.92	$110.04	$108.50	$108.76	$105.02	839,592
2019-08-28	$107.25	$109.02	$107.25	$108.36	$104.64	928,992
2019-08-27	$109.62	$109.79	$106.91	$107.33	$103.64	1,045,754
2019-08-26	$107.54	$108.83	$107.18	$108.72	$104.99	1,070,300
2019-08-23	$107.49	$107.60	$104.86	$106.50	$102.84	1,680,510
2019-08-22	$111.06	$111.06	$107.64	$107.80	$104.10	950,133
2019-08-21	$111.73	$112.34	$110.21	$110.49	$106.69	648,815
2019-08-20	$113.14	$113.20	$109.77	$110.04	$106.26	1,082,525
2019-08-19	$113.37	$113.74	$112.64	$113.14	$109.25	841,135
2019-08-16	$110.62	$113.24	$110.59	$112.78	$108.91	1,115,716
2019-08-15	$113.46	$113.80	$109.63	$110.61	$106.81	1,936,120
2019-08-14	$117.11	$117.50	$112.28	$113.00	$109.12	1,775,925
2019-08-13	$121.07	$121.21	$118.48	$118.71	$114.63	1,217,529
2019-08-12	$122.79	$122.79	$119.35	$120.08	$115.96	1,808,217
2019-08-09	$122.40	$123.53	$121.27	$122.54	$118.33	1,217,065
2019-08-08	$121.50	$126.25	$121.04	$122.05	$117.86	3,173,272
2019-08-07	$117.29	$122.29	$116.87	$121.55	$117.37	4,506,686
2019-08-06	$124.70	$130.00	$118.26	$118.91	$114.83	6,584,340
2019-08-05	$142.49	$143.34	$140.30	$141.47	$136.61	1,364,562
2019-08-02	$143.03	$144.37	$141.85	$143.82	$138.88	821,350
2019-08-01	$144.02	$145.45	$142.29	$143.10	$138.18	823,511
2019-07-31	$145.73	$147.20	$142.54	$143.99	$139.04	512,799
2019-07-30	$143.76	$145.82	$142.78	$145.80	$140.79	522,995
2019-07-29	$146.43	$146.46	$143.27	$143.92	$138.98	452,287
2019-07-26	$145.60	$146.36	$144.23	$146.32	$141.29	447,922
2019-07-25	$145.96	$146.28	$144.99	$145.54	$140.54	752,033
2019-07-24	$145.50	$146.65	$145.14	$145.96	$140.95	524,868
2019-07-23	$142.72	$145.24	$141.21	$145.18	$140.19	682,412
2019-07-22	$142.99	$143.23	$141.81	$142.07	$137.19	451,346
2019-07-19	$143.66	$143.79	$142.16	$142.43	$137.54	467,429
2019-07-18	$142.51	$143.96	$140.61	$143.10	$138.18	791,235
2019-07-17	$144.73	$145.13	$142.49	$143.09	$138.17	467,388
2019-07-16	$144.69	$145.93	$144.50	$144.81	$139.84	605,730
2019-07-15	$143.48	$144.76	$143.19	$144.74	$139.77	432,129
2019-07-12	$143.03	$143.66	$142.61	$143.26	$138.34	403,345
2019-07-11	$142.12	$142.70	$140.90	$142.68	$137.78	506,086
2019-07-10	$143.09	$143.51	$141.53	$142.54	$137.64	829,630
2019-07-09	$142.01	$142.58	$141.26	$142.00	$137.12	702,325
2019-07-08	$144.86	$145.00	$142.54	$142.74	$137.84	581,145
2019-07-05	$145.00	$145.47	$143.74	$145.12	$140.13	806,613
2019-07-03	$143.15	$146.14	$142.96	$146.03	$141.01	651,274
2019-07-02	$143.75	$144.23	$142.00	$142.78	$137.88	830,559
2019-07-01	$146.59	$147.18	$142.41	$143.89	$138.95	1,001,128
2019-06-28	$143.89	$145.50	$142.01	$145.09	$140.11	1,904,400
2019-06-27	$144.00	$144.33	$143.00	$143.57	$138.64	721,337
2019-06-26	$147.75	$148.10	$144.72	$144.95	$139.97	843,567
2019-06-25	$146.51	$148.04	$145.62	$147.54	$142.47	730,674
2019-06-24	$145.36	$147.22	$144.95	$146.63	$141.59	864,791
2019-06-21	$149.62	$149.62	$145.49	$145.67	$140.67	1,400,718
2019-06-20	$150.00	$151.02	$149.00	$150.72	$145.54	846,006
2019-06-19	$148.00	$149.09	$146.41	$148.95	$143.83	971,593
2019-06-18	$148.14	$149.88	$147.25	$147.83	$142.75	1,162,753
2019-06-17	$148.79	$149.11	$147.07	$147.56	$142.49	1,071,326
2019-06-14	$150.04	$150.22	$148.26	$148.79	$143.68	955,233
2019-06-13	$151.79	$152.76	$148.80	$149.91	$144.76	1,006,985
2019-06-12	$151.57	$152.58	$150.75	$151.60	$146.39	744,603
2019-06-11	$152.40	$152.59	$151.31	$152.15	$146.92	1,016,491
2019-06-10	$151.69	$151.69	$149.52	$151.33	$146.13	640,351
2019-06-07	$149.00	$152.95	$148.98	$151.32	$146.12	1,338,585
2019-06-06	$141.65	$148.86	$141.43	$148.52	$143.42	1,681,304
2019-06-05	$142.19	$142.56	$134.15	$141.15	$136.30	2,242,447
2019-06-04	$140.46	$143.45	$139.65	$143.45	$138.52	1,196,880
2019-06-03	$134.89	$139.45	$134.89	$139.12	$134.34	1,068,449
2019-05-31	$134.54	$136.11	$133.52	$135.42	$130.77	640,782
2019-05-30	$134.19	$135.71	$134.19	$135.17	$130.53	422,738
2019-05-29	$134.11	$134.73	$133.60	$134.37	$129.75	515,727
2019-05-28	$134.64	$136.28	$134.58	$134.58	$129.96	1,360,397
2019-05-24	$136.23	$136.52	$133.87	$134.71	$130.08	770,328
2019-05-23	$134.75	$136.17	$134.43	$135.54	$130.88	536,364
2019-05-22	$134.98	$136.22	$134.74	$135.90	$131.23	521,230
2019-05-21	$135.07	$135.81	$134.44	$134.80	$130.17	570,888
2019-05-20	$135.79	$136.38	$134.38	$134.79	$130.16	851,834
2019-05-17	$135.82	$137.38	$135.54	$136.67	$131.98	573,880
2019-05-16	$136.05	$138.26	$135.30	$136.96	$132.26	1,013,322
2019-05-15	$135.37	$135.87	$134.73	$135.59	$130.93	878,321
2019-05-14	$134.58	$137.26	$134.58	$136.01	$131.34	1,197,725
2019-05-13	$133.69	$134.91	$133.14	$134.48	$129.86	1,198,901
2019-05-10	$135.75	$136.78	$134.02	$136.13	$131.45	676,078
2019-05-09	$135.10	$136.34	$134.35	$136.01	$131.34	951,998
2019-05-08	$134.52	$135.63	$133.26	$135.15	$130.51	1,870,408
2019-05-07	$138.77	$142.88	$133.78	$135.00	$130.36	2,636,611
2019-05-06	$136.90	$138.00	$136.48	$137.72	$132.99	1,263,877
2019-05-03	$138.92	$140.67	$138.46	$139.91	$135.10	1,239,658
2019-05-02	$137.63	$138.71	$136.75	$138.65	$133.89	1,024,805
2019-05-01	$137.84	$138.73	$136.75	$137.82	$133.09	726,465
2019-04-30	$137.73	$138.51	$136.78	$137.79	$133.06	734,154
2019-04-29	$137.88	$137.92	$136.78	$137.41	$132.69	499,077
2019-04-26	$136.64	$138.21	$136.37	$137.57	$132.84	547,992
2019-04-25	$135.92	$136.59	$135.02	$136.43	$131.74	750,403
2019-04-24	$136.40	$137.13	$135.54	$136.29	$131.61	583,330
2019-04-23	$135.30	$137.70	$135.30	$136.38	$131.70	714,212
2019-04-22	$135.32	$136.07	$134.86	$135.25	$130.60	475,522
2019-04-18	$134.70	$136.05	$134.54	$136.00	$131.33	890,767
2019-04-17	$136.36	$136.36	$134.63	$134.96	$130.32	633,699
2019-04-16	$134.79	$135.37	$133.08	$135.34	$130.69	1,144,861
2019-04-15	$134.00	$134.43	$133.65	$134.00	$129.40	1,402,277
2019-04-12	$131.64	$133.72	$131.27	$133.51	$128.92	1,346,817
2019-04-11	$130.47	$131.37	$130.05	$131.14	$126.64	821,739
2019-04-10	$131.72	$131.72	$129.24	$130.49	$126.01	962,499
2019-04-09	$130.74	$132.07	$130.29	$131.19	$126.68	914,964
2019-04-08	$132.22	$132.35	$131.17	$131.95	$127.42	534,056
2019-04-05	$132.19	$132.73	$131.50	$132.22	$127.68	693,251
2019-04-04	$131.14	$132.86	$130.92	$131.86	$127.33	1,014,008
2019-04-03	$131.35	$131.35	$130.12	$130.76	$126.27	774,594
2019-04-02	$131.00	$132.10	$129.96	$130.53	$126.05	929,454
2019-04-01	$129.65	$130.89	$129.17	$130.81	$126.32	744,277
2019-03-29	$129.87	$130.05	$127.83	$128.79	$124.37	985,412
2019-03-28	$127.51	$129.90	$127.40	$129.71	$125.25	1,312,561
2019-03-27	$125.32	$127.48	$125.08	$126.82	$122.46	1,210,426
2019-03-26	$124.40	$125.83	$124.38	$125.32	$121.02	880,641
2019-03-25	$123.89	$124.63	$122.64	$123.71	$119.46	1,104,180
2019-03-22	$125.37	$125.84	$123.90	$124.69	$120.41	1,167,161
2019-03-21	$124.38	$127.34	$123.76	$126.46	$122.12	1,671,294
2019-03-20	$123.50	$123.85	$121.85	$122.54	$118.33	1,230,582
2019-03-19	$125.36	$125.65	$123.29	$123.56	$119.32	1,271,933
2019-03-18	$124.15	$124.93	$122.30	$124.93	$120.64	1,310,434
2019-03-15	$125.01	$125.47	$124.01	$124.59	$120.31	1,454,989
2019-03-14	$125.33	$125.54	$124.00	$124.96	$120.67	1,079,170
2019-03-13	$126.53	$127.22	$125.33	$125.44	$121.13	1,033,418
2019-03-12	$126.45	$127.72	$126.05	$126.18	$121.85	732,689
2019-03-11	$125.70	$126.78	$125.33	$126.34	$122.00	626,493
2019-03-08	$123.70	$125.63	$123.70	$125.40	$121.09	1,127,578
2019-03-07	$126.75	$127.01	$123.70	$124.51	$120.23	1,236,968
2019-03-06	$127.03	$127.78	$126.57	$126.77	$122.42	612,103
2019-03-05	$128.00	$128.32	$126.73	$126.91	$122.55	589,979
2019-03-04	$128.61	$129.09	$126.47	$127.96	$123.56	666,936
2019-03-01	$128.05	$128.72	$126.79	$127.87	$123.48	886,599
2019-02-28	$127.75	$128.05	$127.00	$127.50	$123.12	1,012,284
2019-02-27	$125.97	$127.61	$125.27	$127.35	$122.98	1,304,330
2019-02-26	$126.93	$126.94	$125.80	$126.00	$121.67	915,858
2019-02-25	$128.82	$128.98	$126.85	$127.29	$122.92	876,727
2019-02-22	$129.30	$129.69	$127.53	$128.23	$123.83	1,056,692
2019-02-21	$129.69	$129.98	$128.07	$128.74	$124.32	977,090
2019-02-20	$128.15	$131.86	$128.15	$129.97	$125.51	1,685,440
2019-02-19	$131.12	$131.53	$127.85	$128.11	$123.71	1,852,374
2019-02-15	$133.60	$135.44	$131.25	$132.01	$127.48	2,413,964
2019-02-14	$137.28	$138.75	$128.06	$132.66	$128.10	4,926,124
2019-02-13	$146.43	$146.67	$144.83	$145.22	$140.23	679,833
2019-02-12	$144.30	$146.24	$142.73	$145.88	$140.87	656,416
2019-02-11	$142.11	$143.30	$141.61	$143.19	$138.27	522,530
2019-02-08	$141.54	$142.27	$140.17	$141.77	$136.90	652,860
2019-02-07	$142.66	$142.85	$140.88	$142.28	$137.39	323,739
2019-02-06	$143.01	$144.00	$142.72	$143.33	$138.41	302,163
2019-02-05	$142.35	$143.86	$141.88	$143.77	$138.83	488,120
2019-02-04	$141.96	$142.35	$141.15	$142.35	$137.46	467,389
2019-02-01	$141.92	$142.54	$140.99	$141.62	$136.76	478,470
2019-01-31	$139.05	$142.31	$137.73	$141.78	$136.91	917,236
2019-01-30	$139.69	$140.38	$138.63	$139.57	$134.78	420,705
2019-01-29	$136.54	$139.02	$136.54	$138.94	$134.17	524,260
2019-01-28	$136.50	$137.57	$136.20	$136.97	$132.26	528,576
2019-01-25	$138.55	$139.37	$137.64	$137.80	$133.07	357,808
2019-01-24	$136.90	$137.93	$136.75	$137.21	$132.50	625,316
2019-01-23	$138.48	$139.07	$136.16	$137.34	$132.62	483,626
2019-01-22	$139.05	$139.51	$137.22	$138.07	$133.33	550,593
2019-01-18	$136.14	$138.67	$135.40	$138.06	$133.32	499,579
2019-01-17	$134.34	$135.91	$134.31	$135.50	$130.85	543,619
2019-01-16	$133.51	$134.41	$133.23	$134.37	$129.75	868,233
2019-01-15	$133.07	$133.61	$132.44	$133.59	$129.00	557,718
2019-01-14	$134.02	$134.55	$132.87	$133.48	$128.89	485,433
2019-01-11	$134.40	$136.02	$133.87	$134.95	$130.31	920,218
2019-01-10	$135.66	$136.13	$134.62	$135.72	$131.06	737,246
2019-01-09	$137.60	$137.60	$135.01	$136.58	$131.89	766,830
2019-01-08	$138.34	$138.74	$136.02	$137.09	$132.38	748,058
2019-01-07	$135.72	$138.28	$135.66	$137.69	$132.96	653,512
2019-01-04	$133.07	$136.62	$131.93	$136.13	$131.45	694,102
2019-01-03	$134.29	$135.00	$131.15	$131.26	$126.75	889,854
2019-01-02	$133.33	$135.35	$132.88	$134.58	$129.96	1,066,985
2018-12-31	$133.08	$134.27	$132.49	$134.27	$129.66	619,701
2018-12-28	$132.83	$133.93	$130.71	$132.23	$127.69	562,139
2018-12-27	$129.18	$132.45	$127.83	$132.42	$127.87	823,664
2018-12-26	$127.96	$130.33	$125.62	$130.29	$125.81	849,953
2018-12-24	$128.05	$128.68	$124.88	$124.95	$120.66	498,781
2018-12-21	$128.24	$131.94	$127.34	$128.21	$123.81	1,982,997
2018-12-20	$131.03	$131.03	$127.22	$128.32	$123.91	1,353,957
2018-12-19	$133.05	$134.79	$130.61	$131.36	$126.85	1,013,730
2018-12-18	$132.96	$134.13	$131.91	$132.45	$127.90	1,289,364
2018-12-17	$135.76	$135.95	$130.86	$132.06	$127.52	1,451,758
2018-12-14	$134.89	$135.86	$134.25	$135.50	$130.85	845,644
2018-12-13	$136.86	$137.61	$134.98	$135.53	$130.87	960,612
2018-12-12	$139.79	$140.19	$136.65	$136.73	$132.03	618,974
2018-12-11	$139.48	$140.25	$137.28	$137.77	$133.04	916,101
2018-12-10	$136.00	$138.29	$134.60	$137.70	$132.97	984,329
2018-12-07	$139.04	$140.81	$136.35	$137.00	$132.29	855,140
2018-12-06	$138.08	$139.94	$135.77	$138.76	$133.99	1,392,324
2018-12-04	$141.95	$143.69	$137.98	$138.25	$133.50	1,352,609
2018-12-03	$142.26	$142.29	$140.28	$141.79	$136.92	1,140,256
2018-11-30	$141.47	$142.30	$140.93	$141.63	$136.76	1,148,781
2018-11-29	$140.45	$142.41	$140.10	$141.58	$136.72	767,567
2018-11-28	$140.29	$141.56	$138.85	$140.58	$135.75	1,242,864
2018-11-27	$138.82	$140.54	$137.77	$140.03	$135.22	749,727
2018-11-26	$140.37	$141.07	$138.48	$139.85	$135.05	603,374
2018-11-23	$138.91	$140.33	$138.34	$139.74	$134.94	261,341
2018-11-21	$139.46	$140.73	$138.94	$139.49	$134.70	647,163
2018-11-20	$138.74	$139.68	$137.36	$138.21	$133.46	1,074,565
2018-11-19	$142.58	$143.43	$139.72	$140.59	$135.76	621,614
2018-11-16	$141.00	$143.37	$139.00	$143.07	$138.16	606,283
2018-11-15	$140.55	$142.75	$139.72	$142.47	$137.58	803,929
2018-11-14	$142.30	$143.95	$141.03	$141.43	$136.57	798,343
2018-11-13	$143.18	$144.24	$142.00	$142.95	$138.04	752,108
2018-11-12	$145.68	$146.34	$142.89	$143.00	$138.09	912,648
2018-11-09	$146.65	$147.04	$144.62	$145.85	$140.84	586,995
2018-11-08	$145.10	$147.22	$144.48	$147.22	$142.16	604,575
2018-11-07	$149.15	$149.50	$142.15	$145.11	$140.13	1,163,541
2018-11-06	$143.99	$150.57	$142.13	$148.69	$143.58	1,050,121
2018-11-05	$145.88	$146.32	$143.97	$146.03	$141.01	965,491
2018-11-02	$146.90	$147.19	$145.07	$145.98	$140.97	661,688
2018-11-01	$145.00	$146.86	$144.10	$146.20	$141.18	676,094
2018-10-31	$145.05	$145.95	$143.83	$144.66	$139.69	987,506
2018-10-30	$140.08	$144.60	$139.17	$144.39	$139.43	1,161,942
2018-10-29	$142.01	$142.56	$138.55	$139.79	$134.99	1,101,014
2018-10-26	$138.50	$141.06	$136.50	$140.13	$135.32	1,122,454
2018-10-25	$138.85	$140.52	$137.84	$139.73	$134.93	652,120
2018-10-24	$139.50	$140.49	$137.10	$137.35	$132.63	866,989
2018-10-23	$138.26	$140.81	$137.16	$139.72	$134.92	1,306,725
2018-10-22	$139.87	$140.48	$137.89	$139.71	$134.91	786,125
2018-10-19	$137.31	$139.84	$137.14	$139.12	$134.34	1,025,047
2018-10-18	$138.24	$138.30	$135.88	$136.86	$132.16	772,131
2018-10-17	$137.30	$139.19	$137.22	$138.23	$133.48	844,447
2018-10-16	$133.00	$137.60	$132.74	$137.53	$132.81	1,551,621
2018-10-15	$129.99	$132.97	$129.60	$131.63	$127.11	2,001,224
2018-10-12	$134.90	$135.13	$129.65	$130.92	$126.42	1,470,457
2018-10-11	$134.00	$134.79	$131.52	$132.63	$128.07	1,866,348
2018-10-10	$137.88	$137.88	$133.80	$134.00	$129.40	1,568,724
2018-10-09	$138.60	$139.50	$137.39	$137.49	$132.77	2,777,600
2018-10-08	$138.57	$139.79	$137.95	$139.45	$134.66	1,120,977
2018-10-05	$137.03	$138.75	$137.03	$138.57	$133.81	1,200,288
2018-10-04	$135.57	$137.43	$132.98	$137.39	$132.67	1,953,252
2018-10-03	$139.40	$139.53	$136.40	$136.46	$131.77	1,059,827
2018-10-02	$138.86	$139.77	$138.49	$139.40	$134.61	1,137,160
2018-10-01	$139.47	$141.05	$137.96	$138.46	$133.70	1,290,096
2018-09-28	$138.25	$140.56	$138.25	$139.12	$134.34	3,888,281
2018-09-27	$136.99	$138.69	$136.99	$138.54	$133.78	1,478,022
2018-09-26	$136.68	$137.98	$135.45	$137.01	$132.30	1,210,138
2018-09-25	$138.87	$139.61	$136.78	$137.04	$132.33	1,721,717
2018-09-24	$139.90	$141.04	$138.50	$138.66	$133.90	1,178,130
2018-09-21	$139.87	$141.68	$139.50	$140.46	$135.64	2,356,505
2018-09-20	$138.63	$140.42	$137.83	$139.91	$135.10	1,996,456
2018-09-19	$138.44	$139.20	$136.67	$137.51	$132.79	1,177,622
2018-09-18	$136.68	$138.65	$136.25	$138.25	$133.50	1,048,563
2018-09-17	$136.23	$137.44	$135.25	$136.49	$131.80	1,683,885
2018-09-14	$137.95	$138.29	$135.57	$136.50	$131.81	1,626,413
2018-09-13	$135.17	$138.66	$133.85	$137.23	$132.52	6,844,100
2018-09-12	$127.40	$132.16	$126.95	$131.15	$126.64	1,843,561
2018-09-11	$126.45	$128.82	$124.63	$127.31	$122.94	1,035,550
2018-09-10	$127.50	$128.78	$127.19	$128.65	$124.23	599,882
2018-09-07	$129.22	$129.58	$126.73	$127.06	$122.70	634,922
2018-09-06	$127.80	$130.95	$127.80	$129.88	$125.42	1,487,775
2018-09-05	$129.31	$129.85	$127.58	$127.72	$123.33	936,662
2018-09-04	$129.87	$130.07	$128.08	$129.59	$125.14	762,096
2018-08-31	$129.55	$130.53	$129.24	$130.29	$125.81	460,754
2018-08-30	$130.12	$130.65	$129.12	$129.88	$125.42	473,582
2018-08-29	$130.39	$130.44	$129.36	$130.27	$125.80	393,709
2018-08-28	$131.25	$131.56	$130.06	$130.40	$125.92	352,487
2018-08-27	$131.96	$131.98	$130.95	$131.23	$126.72	478,115
2018-08-24	$131.18	$131.76	$130.08	$131.71	$127.19	266,016
2018-08-23	$131.13	$131.34	$130.45	$130.83	$126.34	503,499
2018-08-22	$133.20	$133.20	$131.16	$131.60	$127.08	343,791
2018-08-21	$133.86	$134.51	$132.71	$133.10	$128.53	540,281
2018-08-20	$132.76	$133.86	$132.41	$133.70	$129.11	490,028
2018-08-17	$131.87	$132.84	$131.66	$132.16	$127.62	1,590,969
2018-08-16	$131.79	$132.23	$131.41	$131.62	$127.10	431,690
2018-08-15	$130.83	$131.28	$129.76	$131.16	$126.65	501,726
2018-08-14	$131.26	$132.63	$131.24	$131.30	$126.79	459,490
2018-08-13	$132.41	$133.20	$130.74	$131.25	$126.74	570,596
2018-08-10	$133.75	$134.48	$132.36	$132.41	$127.86	683,690
2018-08-09	$134.89	$135.37	$134.18	$134.45	$129.83	535,733
2018-08-08	$134.58	$135.69	$132.07	$134.26	$129.65	769,979
2018-08-07	$134.48	$135.22	$133.34	$134.23	$129.62	809,247
2018-08-06	$133.49	$135.48	$132.42	$134.10	$129.49	772,684
2018-08-03	$132.80	$134.46	$132.70	$134.20	$129.59	672,453
2018-08-02	$132.03	$132.79	$131.52	$132.17	$127.63	668,485
2018-08-01	$132.50	$133.18	$131.85	$132.38	$127.83	761,005
2018-07-31	$130.62	$133.07	$130.62	$132.76	$128.20	511,325
2018-07-30	$131.27	$131.91	$130.17	$130.35	$125.87	411,350
2018-07-27	$131.28	$132.49	$130.50	$131.22	$126.71	329,365
2018-07-26	$129.39	$131.53	$129.38	$131.27	$126.76	429,856
2018-07-25	$128.43	$129.53	$126.79	$129.14	$124.70	508,027
2018-07-24	$128.00	$129.20	$127.07	$128.47	$124.06	572,912
2018-07-23	$128.50	$128.51	$127.02	$127.21	$122.84	629,454
2018-07-20	$129.92	$130.05	$128.22	$128.94	$124.51	639,628
2018-07-19	$127.89	$130.01	$126.71	$129.90	$125.44	709,882
2018-07-18	$129.21	$129.95	$128.16	$128.23	$123.83	564,349
2018-07-17	$127.39	$129.21	$127.17	$128.99	$124.56	351,360
2018-07-16	$128.56	$128.56	$126.98	$127.38	$123.00	476,680
2018-07-13	$128.11	$128.73	$127.85	$128.26	$123.85	296,710
2018-07-12	$128.70	$128.70	$127.83	$128.16	$123.76	347,785
2018-07-11	$127.99	$128.79	$127.50	$127.77	$123.38	716,932
2018-07-10	$125.81	$129.19	$125.37	$128.94	$124.51	770,601
2018-07-09	$125.24	$125.87	$124.92	$125.73	$121.41	470,691
2018-07-06	$123.61	$125.49	$123.61	$125.21	$120.91	378,176
2018-07-05	$122.93	$124.52	$122.88	$124.50	$120.22	597,706
2018-07-03	$124.09	$124.53	$122.72	$122.95	$118.73	285,476
2018-07-02	$123.72	$124.09	$122.94	$123.56	$119.32	440,616
2018-06-29	$124.21	$124.55	$123.53	$123.96	$119.70	472,597
2018-06-28	$123.15	$123.97	$122.12	$123.70	$119.45	483,956
2018-06-27	$123.78	$125.05	$123.08	$123.12	$118.89	465,803
2018-06-26	$123.81	$124.10	$123.10	$123.20	$118.97	412,364
2018-06-25	$124.59	$124.80	$123.15	$123.64	$119.39	549,182
2018-06-22	$124.34	$125.05	$124.00	$124.60	$120.32	872,468
2018-06-21	$125.23	$125.71	$124.41	$124.67	$120.39	536,029
2018-06-20	$125.00	$125.93	$124.56	$125.52	$121.21	467,409
2018-06-19	$124.75	$125.65	$124.41	$125.31	$121.01	735,610
2018-06-18	$125.06	$125.94	$125.06	$125.55	$121.24	700,143
2018-06-15	$124.69	$126.34	$124.15	$126.21	$121.87	1,137,061
2018-06-14	$124.23	$125.12	$123.16	$124.51	$120.23	1,086,873
2018-06-13	$124.67	$124.67	$123.19	$123.53	$119.29	800,094
2018-06-12	$125.56	$125.84	$124.11	$124.43	$120.16	1,057,991
2018-06-11	$125.96	$126.35	$124.74	$125.56	$121.25	549,626
2018-06-08	$125.00	$126.87	$124.75	$126.41	$122.07	561,369
2018-06-07	$125.44	$127.07	$125.11	$126.22	$121.88	675,536
2018-06-06	$124.77	$125.61	$123.38	$125.60	$121.29	805,583
2018-06-05	$124.92	$125.76	$124.31	$124.43	$120.16	893,196
2018-06-04	$124.53	$124.98	$123.29	$124.54	$120.26	747,712
2018-06-01	$123.02	$125.28	$122.88	$124.02	$119.76	1,058,286
2018-05-31	$125.28	$125.28	$122.11	$122.13	$117.93	926,837
2018-05-30	$124.48	$125.18	$124.11	$124.81	$120.52	702,831
2018-05-29	$124.90	$125.49	$123.80	$124.11	$119.85	712,960
2018-05-25	$124.38	$126.25	$124.36	$125.39	$121.08	1,005,269
2018-05-24	$125.20	$125.35	$123.70	$124.96	$120.67	593,892
2018-05-23	$125.10	$125.66	$124.10	$125.15	$120.85	898,535
2018-05-22	$125.62	$125.99	$124.68	$124.97	$120.68	814,566
2018-05-21	$127.25	$127.25	$124.75	$125.03	$120.74	676,696
2018-05-18	$125.33	$128.36	$125.28	$126.36	$122.02	2,375,648
2018-05-17	$124.44	$125.76	$123.92	$125.07	$120.77	1,036,980
2018-05-16	$123.62	$125.00	$123.19	$124.06	$119.80	1,085,987
2018-05-15	$125.90	$125.96	$123.36	$123.95	$119.69	1,124,927
2018-05-14	$125.39	$127.31	$124.68	$126.30	$121.96	1,794,255
2018-05-11	$127.97	$128.62	$127.33	$127.62	$123.24	868,959
2018-05-10	$131.04	$131.04	$126.80	$127.44	$123.06	1,116,982
2018-05-09	$127.11	$131.15	$126.05	$130.39	$125.91	1,424,497
2018-05-08	$126.91	$129.69	$125.34	$126.49	$122.14	2,437,727
2018-05-07	$136.94	$137.00	$126.08	$126.89	$122.53	3,248,620
2018-05-04	$139.51	$143.08	$139.51	$142.15	$137.27	417,652
2018-05-03	$139.81	$140.93	$139.32	$140.08	$135.27	346,360
2018-05-02	$141.70	$142.37	$139.60	$140.10	$135.29	340,738
2018-05-01	$140.51	$142.06	$139.45	$142.06	$137.18	337,645
2018-04-30	$142.96	$143.51	$141.12	$141.26	$136.41	325,860
2018-04-27	$141.92	$143.14	$141.37	$142.81	$137.90	336,774
2018-04-26	$140.63	$142.55	$139.45	$142.05	$137.17	335,604
2018-04-25	$137.88	$140.71	$136.96	$140.25	$135.43	487,604
2018-04-24	$141.31	$141.42	$137.80	$138.33	$133.58	414,157
2018-04-23	$141.51	$141.92	$140.30	$141.01	$136.17	385,684
2018-04-20	$141.99	$142.46	$140.13	$141.60	$136.74	951,835
2018-04-19	$142.45	$142.96	$140.24	$141.63	$136.76	442,718
2018-04-18	$142.28	$143.48	$141.80	$143.04	$138.13	470,332
2018-04-17	$141.12	$142.29	$140.83	$142.08	$137.20	405,324
2018-04-16	$138.56	$140.53	$137.74	$140.46	$135.64	346,538
2018-04-13	$137.86	$138.21	$136.84	$137.68	$132.95	562,829
2018-04-12	$137.01	$137.70	$136.56	$137.34	$132.62	792,043
2018-04-11	$136.11	$137.00	$135.58	$136.46	$131.77	306,575
2018-04-10	$136.86	$138.17	$135.44	$137.03	$132.32	302,848
2018-04-09	$135.91	$137.39	$134.92	$135.87	$131.20	314,609
2018-04-06	$137.35	$138.27	$134.53	$135.33	$130.68	274,094
2018-04-05	$137.74	$138.92	$137.23	$138.28	$133.53	256,946
2018-04-04	$134.20	$137.15	$133.62	$137.02	$132.31	258,773
2018-04-03	$134.33	$135.88	$133.67	$135.34	$130.69	360,135
2018-04-02	$136.83	$136.95	$133.15	$134.10	$129.49	398,683
2018-03-29	$135.73	$137.89	$135.23	$136.91	$132.21	286,137
2018-03-28	$135.71	$136.74	$134.87	$135.06	$130.42	302,386
2018-03-27	$135.89	$137.99	$135.05	$135.40	$130.75	384,006
2018-03-26	$133.61	$136.14	$133.61	$135.81	$131.14	384,579
2018-03-23	$133.00	$135.12	$132.49	$132.60	$128.05	544,171
2018-03-22	$135.46	$135.86	$133.22	$133.25	$128.67	406,036
2018-03-21	$135.86	$137.50	$135.37	$136.08	$131.41	388,726
2018-03-20	$138.01	$138.01	$135.25	$135.62	$130.96	484,215
2018-03-19	$138.01	$139.20	$137.06	$137.84	$133.11	346,842
2018-03-16	$137.63	$139.09	$136.41	$138.74	$133.97	830,324
2018-03-15	$139.17	$140.06	$138.83	$139.03	$134.25	349,452
2018-03-14	$141.67	$141.69	$139.09	$139.29	$134.51	334,844
2018-03-13	$143.01	$143.47	$140.80	$141.29	$136.44	255,076
2018-03-12	$141.03	$142.81	$141.03	$142.05	$137.17	819,184
2018-03-09	$139.97	$141.24	$139.40	$141.01	$136.17	607,757
2018-03-08	$139.85	$140.03	$137.93	$139.00	$134.23	697,512
2018-03-07	$138.57	$140.13	$137.99	$139.32	$134.53	527,413
2018-03-06	$139.48	$140.27	$138.85	$139.63	$134.83	929,576
2018-03-05	$137.34	$139.27	$137.05	$138.57	$133.81	943,938
2018-03-02	$137.86	$138.53	$136.86	$137.84	$133.11	636,396
2018-03-01	$141.41	$141.77	$138.03	$138.38	$133.63	380,216
2018-02-28	$142.68	$143.62	$141.19	$141.25	$136.40	387,004
2018-02-27	$145.75	$145.90	$142.58	$142.58	$137.68	315,420
2018-02-26	$145.76	$145.98	$143.88	$145.43	$140.43	232,544
2018-02-23	$143.67	$145.89	$142.47	$145.82	$140.81	320,585
2018-02-22	$142.23	$143.97	$141.85	$142.66	$137.76	543,390
2018-02-21	$142.57	$143.41	$141.43	$141.44	$136.58	491,126
2018-02-20	$141.36	$144.03	$141.10	$142.38	$137.49	434,848
2018-02-16	$143.58	$144.59	$141.43	$141.83	$136.96	446,190
2018-02-15	$138.93	$145.09	$135.08	$144.02	$139.07	750,771
2018-02-14	$141.94	$145.12	$141.08	$144.85	$139.87	680,020
2018-02-13	$141.63	$143.39	$140.22	$143.06	$138.15	398,779
2018-02-12	$141.04	$143.25	$140.55	$142.42	$137.53	262,118
2018-02-09	$139.36	$141.27	$136.85	$140.40	$135.58	406,276
2018-02-08	$142.13	$142.66	$137.93	$138.00	$133.26	369,536
2018-02-07	$141.97	$144.86	$141.42	$142.70	$137.80	352,197
2018-02-06	$139.29	$142.53	$137.85	$142.41	$137.52	558,478
2018-02-05	$145.35	$146.86	$140.94	$140.96	$136.12	404,427
2018-02-02	$146.94	$147.81	$146.07	$146.13	$141.11	377,104
2018-02-01	$149.48	$150.48	$146.92	$147.99	$142.91	539,553
2018-01-31	$150.24	$151.24	$149.00	$150.30	$145.14	441,347
2018-01-30	$150.23	$150.89	$148.58	$149.91	$144.76	425,321
2018-01-29	$153.40	$153.89	$150.88	$150.90	$145.72	325,880
2018-01-26	$155.27	$155.27	$153.23	$153.49	$148.22	426,271
2018-01-25	$153.61	$155.13	$153.08	$154.85	$149.53	458,680
2018-01-24	$153.02	$153.75	$151.89	$152.86	$147.61	288,417
2018-01-23	$153.00	$153.37	$151.31	$153.01	$147.75	312,881
2018-01-22	$154.82	$154.82	$152.70	$153.06	$147.80	443,640
2018-01-19	$155.83	$155.83	$154.49	$155.19	$149.86	393,740
2018-01-18	$156.24	$156.88	$153.17	$155.13	$149.80	339,046
2018-01-17	$155.53	$157.40	$154.93	$156.55	$151.17	778,018
2018-01-16	$154.70	$155.44	$152.11	$152.54	$147.30	241,963
2018-01-12	$154.17	$154.20	$152.22	$153.70	$148.42	366,703
2018-01-11	$154.50	$154.50	$152.83	$153.53	$148.26	388,762
2018-01-10	$154.30	$154.75	$152.29	$153.78	$148.50	264,550
2018-01-09	$155.93	$156.49	$154.14	$154.26	$148.96	213,009
2018-01-08	$156.84	$156.84	$155.45	$155.83	$150.48	204,471
2018-01-05	$154.46	$156.93	$154.32	$156.87	$151.48	258,975
2018-01-04	$156.28	$157.22	$153.59	$153.76	$148.48	371,287
2018-01-03	$154.93	$156.59	$154.53	$155.74	$150.39	243,855
2018-01-02	$153.04	$154.56	$152.54	$154.56	$149.25	264,526
2017-12-29	$154.17	$154.80	$152.59	$152.61	$147.37	188,725
2017-12-28	$152.68	$153.91	$152.09	$153.77	$148.49	227,732
2017-12-27	$152.57	$153.42	$151.76	$152.92	$147.67	173,486
2017-12-26	$152.89	$152.89	$151.97	$152.24	$147.01	94,111
2017-12-22	$152.25	$152.57	$151.55	$152.51	$147.27	162,808
2017-12-21	$153.23	$153.48	$151.45	$151.86	$146.64	179,172
2017-12-20	$154.75	$154.76	$152.99	$153.07	$147.81	197,860
2017-12-19	$154.12	$154.76	$153.35	$154.40	$149.10	244,388
2017-12-18	$154.76	$155.43	$153.99	$154.34	$149.04	211,190
2017-12-15	$152.58	$154.40	$152.38	$154.17	$148.87	505,345
2017-12-14	$153.23	$153.25	$151.58	$151.63	$146.42	207,626
2017-12-13	$152.56	$153.33	$150.45	$153.04	$147.78	356,800
2017-12-12	$152.31	$152.53	$151.48	$152.26	$147.03	186,749
2017-12-11	$153.05	$153.14	$151.79	$152.30	$147.07	249,110
2017-12-08	$153.88	$153.90	$152.82	$153.04	$147.78	236,801
2017-12-07	$154.21	$154.21	$153.02	$153.26	$148.00	203,469
2017-12-06	$154.46	$154.63	$153.44	$153.80	$148.52	262,267
2017-12-05	$154.52	$155.87	$153.28	$154.97	$149.65	255,896
2017-12-04	$155.29	$155.29	$153.88	$154.34	$149.04	411,619
2017-12-01	$156.20	$156.20	$152.56	$154.70	$149.39	280,919
2017-11-30	$154.82	$156.64	$154.09	$155.44	$150.10	542,222
2017-11-29	$154.61	$155.50	$153.84	$154.56	$149.25	210,944
2017-11-28	$151.97	$154.72	$151.97	$154.45	$149.14	223,222
2017-11-27	$152.30	$153.28	$151.28	$151.47	$146.27	225,108
2017-11-24	$151.22	$152.65	$151.22	$152.38	$147.15	138,608
2017-11-22	$151.73	$152.18	$150.45	$150.98	$145.79	203,618
2017-11-21	$150.72	$152.22	$150.55	$151.71	$146.50	209,605
2017-11-20	$149.13	$150.00	$148.48	$149.94	$144.79	244,509
2017-11-17	$148.04	$148.95	$147.51	$148.75	$143.64	208,130
2017-11-16	$148.63	$149.36	$148.00	$148.59	$143.49	262,849
2017-11-15	$149.61	$149.61	$147.87	$147.95	$142.87	189,790
2017-11-14	$148.95	$150.71	$148.34	$150.65	$145.47	231,935
2017-11-13	$146.58	$149.80	$146.48	$149.72	$144.58	199,047
2017-11-10	$145.45	$147.65	$145.45	$146.77	$141.73	279,545
2017-11-09	$147.20	$147.55	$146.31	$146.74	$141.70	231,182
2017-11-08	$149.85	$149.87	$147.25	$147.53	$142.46	433,816
2017-11-07	$153.00	$153.97	$149.51	$149.99	$144.84	770,402
2017-11-06	$148.60	$148.60	$146.43	$146.45	$141.42	338,602
2017-11-03	$147.96	$149.02	$147.45	$148.31	$143.22	276,030
2017-11-02	$148.68	$148.93	$147.02	$148.20	$143.11	297,598
2017-11-01	$147.74	$148.94	$147.51	$148.32	$143.23	251,101
2017-10-31	$146.82	$147.48	$146.21	$147.42	$142.36	257,412
2017-10-30	$148.09	$148.38	$146.43	$146.77	$141.73	213,918
2017-10-27	$149.67	$150.22	$148.40	$148.56	$143.46	227,119
2017-10-26	$149.63	$150.30	$148.70	$150.00	$144.85	170,409
2017-10-25	$149.07	$150.20	$148.15	$149.27	$144.14	221,904
2017-10-24	$150.30	$150.30	$148.37	$149.05	$143.93	216,395
2017-10-23	$150.51	$151.04	$150.00	$150.16	$145.00	264,762
2017-10-20	$148.78	$150.38	$148.28	$150.36	$145.19	236,963
2017-10-19	$146.96	$148.19	$146.13	$148.12	$143.03	157,805
2017-10-18	$148.53	$148.99	$147.10	$147.28	$142.22	309,471
2017-10-17	$149.59	$149.67	$148.47	$148.58	$143.48	207,132
2017-10-16	$148.41	$149.84	$147.83	$149.78	$144.63	223,155
2017-10-13	$148.40	$148.71	$147.37	$148.18	$143.09	170,679
2017-10-12	$147.42	$148.29	$147.25	$147.59	$142.52	287,855
2017-10-11	$148.21	$148.49	$147.03	$147.73	$142.66	247,713
2017-10-10	$146.39	$148.33	$146.28	$148.26	$143.17	415,493
2017-10-09	$145.61	$147.06	$145.49	$146.38	$141.35	436,778
2017-10-06	$146.59	$146.85	$144.96	$145.63	$140.63	296,877
2017-10-05	$147.18	$147.50	$146.46	$147.25	$142.19	405,161
2017-10-04	$145.85	$146.92	$145.38	$146.65	$141.61	267,157
2017-10-03	$144.76	$145.92	$144.23	$145.91	$140.90	351,882
2017-10-02	$143.27	$144.63	$142.98	$144.47	$139.51	393,423
2017-09-29	$142.58	$143.38	$142.48	$142.91	$138.00	265,478
2017-09-28	$140.85	$143.25	$140.85	$142.60	$137.70	254,048
2017-09-27	$144.03	$144.03	$139.68	$141.02	$136.18	621,297
2017-09-26	$145.49	$145.89	$143.80	$143.83	$138.89	219,591
2017-09-25	$143.95	$144.99	$143.40	$144.89	$139.91	255,652
2017-09-22	$143.13	$144.45	$142.76	$144.21	$139.26	380,681
2017-09-21	$144.84	$145.14	$143.40	$143.77	$138.83	371,681
2017-09-20	$144.64	$145.52	$144.12	$145.01	$140.03	264,227
2017-09-19	$144.40	$144.72	$143.77	$144.62	$139.65	158,854
2017-09-18	$144.03	$144.44	$143.26	$144.14	$139.19	192,624
2017-09-15	$143.56	$144.13	$143.22	$143.78	$138.84	393,668
2017-09-14	$142.88	$143.90	$142.67	$143.66	$138.73	232,072
2017-09-13	$143.09	$143.69	$142.72	$143.14	$138.22	283,934
2017-09-12	$143.37	$144.12	$142.51	$143.21	$138.29	416,891
2017-09-11	$142.78	$144.03	$142.10	$143.14	$138.22	313,529
2017-09-08	$140.53	$142.38	$140.30	$141.83	$136.96	267,924
2017-09-07	$139.32	$140.74	$139.32	$140.56	$135.73	294,868
2017-09-06	$139.70	$139.73	$137.97	$139.06	$134.28	235,922
2017-09-05	$137.75	$139.48	$137.53	$139.26	$134.48	342,140
2017-09-01	$137.10	$138.39	$137.10	$137.94	$133.20	205,360
2017-08-31	$136.66	$137.06	$136.17	$136.85	$132.15	282,231
2017-08-30	$135.67	$137.37	$135.67	$136.22	$131.54	256,618
2017-08-29	$135.24	$136.41	$134.93	$135.95	$131.28	224,375
2017-08-28	$136.25	$136.51	$135.47	$136.14	$131.46	169,387
2017-08-25	$135.42	$136.61	$135.42	$135.92	$131.25	168,837
2017-08-24	$135.61	$135.87	$135.11	$135.23	$130.58	180,416
2017-08-23	$134.79	$135.66	$134.62	$135.12	$130.48	283,567
2017-08-22	$134.94	$136.04	$134.83	$135.86	$131.19	179,684
2017-08-21	$134.85	$135.30	$134.15	$134.88	$130.25	267,295
2017-08-18	$135.06	$135.84	$134.11	$134.83	$130.20	351,035
2017-08-17	$137.94	$138.32	$135.23	$135.28	$130.63	245,554
2017-08-16	$137.39	$138.70	$136.92	$138.54	$133.78	263,866
2017-08-15	$137.22	$138.00	$136.63	$137.07	$132.36	361,408
2017-08-14	$136.21	$137.40	$135.89	$137.06	$132.35	280,724
2017-08-11	$137.19	$137.19	$134.47	$135.38	$130.73	371,990
2017-08-10	$139.19	$139.53	$136.53	$136.85	$132.15	728,677
2017-08-09	$136.22	$140.00	$134.61	$139.68	$134.88	1,016,591
2017-08-08	$134.68	$136.01	$134.37	$134.64	$130.01	667,492
2017-08-07	$134.76	$135.48	$134.53	$134.81	$130.18	437,262
2017-08-04	$134.61	$135.01	$134.27	$134.80	$130.17	354,693
2017-08-03	$134.02	$134.85	$133.25	$134.33	$129.72	671,980
2017-08-02	$134.36	$135.61	$133.56	$133.84	$129.24	636,788
2017-08-01	$133.68	$135.13	$133.46	$134.57	$129.95	445,755
2017-07-31	$133.36	$133.99	$132.86	$133.18	$128.61	438,673
2017-07-28	$133.64	$133.81	$132.59	$133.15	$128.58	338,964
2017-07-27	$133.37	$134.25	$133.09	$133.58	$128.99	449,936
2017-07-26	$133.04	$133.94	$132.76	$133.38	$128.80	505,701
2017-07-25	$133.17	$134.86	$132.85	$132.98	$128.41	526,272
2017-07-24	$132.88	$132.88	$131.27	$132.51	$127.96	372,201
2017-07-21	$133.18	$133.18	$131.39	$133.01	$128.44	404,208
2017-07-20	$135.13	$135.13	$132.66	$133.37	$128.79	393,667
2017-07-19	$135.38	$136.27	$134.63	$135.23	$130.58	369,992
2017-07-18	$133.77	$135.69	$133.77	$135.06	$130.42	303,548
2017-07-17	$133.76	$134.40	$133.13	$133.88	$129.28	385,600
2017-07-14	$132.95	$134.36	$132.46	$133.73	$129.14	375,689
2017-07-13	$133.55	$133.58	$132.03	$132.73	$128.17	516,455
2017-07-12	$132.71	$133.72	$132.42	$133.56	$128.97	354,105
2017-07-11	$131.82	$132.37	$130.94	$131.98	$127.45	288,661
2017-07-10	$131.83	$132.51	$131.13	$131.69	$127.17	325,684
2017-07-07	$132.21	$132.61	$131.48	$131.88	$127.35	410,271
2017-07-06	$133.28	$133.47	$132.03	$132.16	$127.62	275,880
2017-07-05	$134.99	$135.41	$133.85	$134.21	$129.60	401,652
2017-07-03	$135.60	$136.06	$134.83	$134.90	$130.27	149,066
2017-06-30	$133.86	$135.94	$133.86	$135.00	$130.36	418,255
2017-06-29	$136.04	$136.04	$132.39	$133.48	$128.89	421,184
2017-06-28	$136.25	$136.94	$135.67	$135.91	$131.24	376,612
2017-06-27	$137.07	$137.11	$135.29	$135.37	$130.72	296,324
2017-06-26	$136.46	$138.00	$135.75	$137.07	$132.36	398,788
2017-06-23	$135.23	$136.71	$134.82	$136.15	$131.47	388,952
2017-06-22	$135.83	$135.83	$134.33	$135.13	$130.49	309,951
2017-06-21	$136.82	$137.37	$135.71	$136.08	$131.41	453,369
2017-06-20	$136.21	$137.33	$136.03	$136.19	$131.51	372,351
2017-06-19	$135.10	$136.65	$134.54	$136.14	$131.46	388,186
2017-06-16	$135.12	$135.59	$134.01	$134.58	$129.96	1,135,237
2017-06-15	$135.88	$136.41	$134.05	$135.09	$130.45	709,564
2017-06-14	$136.65	$137.29	$135.01	$136.51	$131.82	485,134
2017-06-13	$136.12	$136.97	$134.47	$136.50	$131.81	441,189
2017-06-12	$137.37	$137.80	$136.25	$136.44	$131.75	297,100
2017-06-09	$136.12	$137.23	$135.86	$137.20	$132.49	482,921
2017-06-08	$137.64	$137.83	$135.12	$135.69	$131.03	519,726
2017-06-07	$138.22	$139.68	$137.74	$137.87	$133.13	362,580
2017-06-06	$138.87	$139.69	$138.21	$138.80	$134.03	347,033
2017-06-05	$139.42	$140.44	$138.95	$139.45	$134.66	326,929
2017-06-02	$138.22	$139.34	$138.02	$139.24	$134.46	279,708
2017-06-01	$137.72	$139.77	$137.59	$138.18	$133.43	411,505
2017-05-31	$137.19	$138.07	$136.45	$137.89	$133.15	415,429
2017-05-30	$137.94	$138.14	$136.59	$136.99	$132.28	458,537
2017-05-26	$138.46	$138.85	$138.03	$138.44	$133.68	243,869
2017-05-25	$137.90	$138.90	$137.57	$138.41	$133.66	1,105,467
2017-05-24	$136.12	$138.51	$136.12	$137.90	$133.16	439,934
2017-05-23	$135.91	$137.04	$135.64	$136.52	$131.83	301,688
2017-05-22	$135.61	$136.08	$135.01	$135.85	$131.18	290,531
2017-05-19	$134.52	$135.40	$134.17	$134.81	$130.18	336,543
2017-05-18	$132.29	$135.09	$131.35	$134.26	$129.65	404,026
2017-05-17	$132.09	$134.90	$132.09	$133.15	$128.58	649,867
2017-05-16	$132.47	$133.52	$132.02	$133.16	$128.59	367,710
2017-05-15	$130.97	$132.93	$130.53	$132.49	$127.94	446,012
2017-05-12	$130.70	$130.92	$129.97	$130.71	$126.22	357,242
2017-05-11	$130.28	$131.00	$129.55	$130.85	$126.36	347,922
2017-05-10	$128.42	$130.45	$128.42	$130.33	$125.85	606,012
2017-05-09	$133.75	$133.75	$128.50	$128.98	$124.55	17,490
2017-05-08	$139.27	$139.47	$136.88	$137.38	$132.66	876,923
2017-05-05	$138.95	$139.87	$138.81	$139.27	$134.49	566,733
2017-05-04	$138.90	$139.75	$137.68	$138.47	$133.71	550,075
2017-05-03	$138.48	$139.00	$137.51	$138.83	$134.06	269,780
2017-05-02	$138.87	$138.93	$136.41	$138.22	$133.47	305,199
2017-05-01	$139.19	$139.30	$138.10	$138.98	$134.21	195,404
2017-04-28	$139.58	$139.58	$138.36	$138.59	$133.83	301,218
2017-04-27	$139.14	$140.20	$138.81	$139.73	$134.93	382,330
2017-04-26	$139.04	$139.80	$138.59	$138.80	$134.03	377,990
2017-04-25	$138.89	$139.87	$137.72	$139.09	$134.31	351,885
2017-04-24	$137.06	$138.43	$136.82	$138.03	$133.29	398,125
2017-04-21	$135.99	$136.57	$135.74	$136.12	$131.44	283,459
2017-04-20	$134.83	$136.10	$134.40	$135.80	$131.14	268,099
2017-04-19	$134.08	$135.20	$133.76	$134.53	$129.91	366,468
2017-04-18	$132.45	$134.78	$132.10	$134.07	$129.46	331,269
2017-04-17	$132.31	$133.15	$131.86	$133.02	$128.45	339,483
2017-04-13	$132.49	$133.36	$131.91	$131.94	$127.41	231,391
2017-04-12	$133.18	$133.18	$132.08	$132.56	$128.01	499,175
2017-04-11	$132.89	$133.81	$132.36	$133.40	$128.82	318,630
2017-04-10	$132.08	$133.09	$131.77	$132.85	$128.29	374,471
2017-04-07	$132.31	$133.20	$132.08	$132.25	$127.71	348,039
2017-04-06	$131.88	$133.36	$131.42	$133.04	$128.47	589,350
2017-04-05	$131.38	$132.89	$131.38	$131.77	$127.24	608,737
2017-04-04	$131.97	$132.45	$130.99	$131.45	$126.93	320,931
2017-04-03	$132.74	$132.78	$131.25	$131.59	$127.07	389,661
2017-03-31	$132.45	$133.43	$132.02	$132.53	$127.98	498,070
2017-03-30	$131.81	$133.42	$131.64	$132.37	$127.82	405,142
2017-03-29	$131.42	$132.21	$130.98	$131.96	$127.43	972,904
2017-03-28	$131.98	$132.36	$130.61	$131.55	$127.03	843,922
2017-03-27	$132.73	$133.46	$131.77	$132.56	$128.01	1,124,759
2017-03-24	$135.16	$135.29	$132.79	$133.19	$128.61	667,268
2017-03-23	$135.40	$136.83	$134.94	$135.07	$130.43	808,335
2017-03-22	$135.02	$136.98	$134.50	$136.89	$132.19	769,961
2017-03-21	$135.45	$137.04	$134.48	$135.10	$130.46	961,481
2017-03-20	$132.05	$135.49	$131.69	$135.40	$130.75	1,545,499
2017-03-17	$129.61	$132.24	$129.32	$132.10	$127.56	1,222,975
2017-03-16	$128.28	$129.09	$127.78	$128.94	$124.51	571,211
2017-03-15	$126.50	$128.43	$126.02	$128.10	$123.70	571,579
2017-03-14	$126.11	$126.77	$125.53	$126.22	$121.88	491,401
2017-03-13	$125.42	$126.76	$124.62	$126.60	$122.25	617,910
2017-03-10	$124.55	$125.39	$124.33	$125.33	$121.02	474,543
2017-03-09	$124.26	$124.26	$123.15	$123.66	$119.41	504,015
2017-03-08	$123.79	$125.46	$123.79	$124.28	$120.01	607,583
2017-03-07	$124.18	$125.10	$123.35	$123.89	$119.63	439,043
2017-03-06	$124.41	$125.13	$124.21	$124.39	$120.12	567,741
2017-03-03	$126.07	$126.67	$124.54	$125.13	$120.83	345,323
2017-03-02	$126.94	$127.47	$125.50	$126.13	$121.80	556,668
2017-03-01	$126.12	$128.38	$126.02	$127.10	$122.73	624,774
2017-02-28	$124.82	$126.20	$124.74	$125.70	$121.38	506,231
2017-02-27	$125.11	$125.15	$124.13	$124.81	$120.52	462,948
2017-02-24	$125.06	$125.30	$124.00	$125.00	$120.71	516,774
2017-02-23	$125.04	$128.33	$123.94	$125.14	$120.84	1,083,600
2017-02-22	$121.59	$122.83	$121.03	$122.63	$118.42	563,562
2017-02-21	$122.14	$123.19	$121.09	$121.62	$117.44	668,435
2017-02-17	$123.68	$123.86	$122.10	$122.37	$118.17	881,643
2017-02-16	$120.83	$126.34	$120.00	$124.03	$119.77	1,934,221
2017-02-15	$117.36	$119.27	$117.07	$119.16	$115.07	669,126
2017-02-14	$119.54	$119.96	$117.09	$117.90	$113.85	1,005,203
2017-02-13	$118.43	$120.03	$117.56	$120.03	$115.91	732,702
2017-02-10	$118.26	$119.09	$117.57	$117.91	$113.86	1,347,253
2017-02-09	$117.95	$119.31	$117.51	$117.74	$113.70	1,313,505
2017-02-08	$116.74	$118.54	$116.30	$117.92	$113.87	639,490
2017-02-07	$117.76	$117.88	$116.32	$116.75	$112.74	671,110
2017-02-06	$117.55	$118.04	$116.53	$117.47	$113.43	364,793
2017-02-03	$117.17	$118.45	$116.11	$117.98	$113.93	699,260
2017-02-02	$116.57	$118.13	$114.81	$116.84	$112.83	1,771,162
2017-02-01	$117.40	$117.63	$115.78	$116.54	$112.54	929,812
2017-01-31	$118.66	$118.88	$115.97	$117.21	$113.18	798,442
2017-01-30	$119.42	$119.69	$118.49	$119.00	$114.91	415,877
2017-01-27	$119.42	$119.92	$118.52	$119.85	$115.73	284,837
2017-01-26	$120.04	$120.36	$119.48	$119.70	$115.59	261,500
2017-01-25	$120.06	$120.29	$119.59	$119.82	$115.70	416,644
2017-01-24	$117.62	$119.66	$116.79	$119.54	$115.43	373,677
2017-01-23	$117.81	$117.91	$116.83	$117.37	$113.34	315,566
2017-01-20	$117.70	$119.44	$117.59	$118.13	$114.07	456,231
2017-01-19	$117.67	$118.03	$116.64	$117.51	$113.47	466,259
2017-01-18	$117.21	$117.92	$116.72	$117.83	$113.78	501,128
2017-01-17	$116.72	$117.78	$116.39	$116.81	$112.80	464,650
2017-01-13	$115.58	$117.18	$115.58	$116.66	$112.65	427,717
2017-01-12	$116.08	$116.73	$114.95	$115.26	$111.30	548,861
2017-01-11	$115.28	$116.53	$114.77	$116.30	$112.30	608,331
2017-01-10	$116.03	$116.58	$115.39	$115.48	$111.51	491,472
2017-01-09	$115.25	$116.20	$113.50	$115.56	$111.59	711,992
2017-01-06	$115.67	$116.53	$113.16	$116.02	$112.03	1,013,921
2017-01-05	$116.94	$117.44	$115.12	$116.10	$112.11	1,010,156
2017-01-04	$117.00	$118.18	$115.51	$117.39	$113.36	705,916
2017-01-03	$118.45	$119.67	$116.73	$117.17	$113.15	531,337
2016-12-30	$118.86	$119.30	$117.53	$117.83	$113.78	504,572
2016-12-29	$118.82	$119.21	$118.65	$118.90	$114.82	416,260
2016-12-28	$119.04	$119.56	$118.60	$118.80	$114.72	407,858
2016-12-27	$118.64	$119.42	$118.38	$119.02	$114.93	561,354
2016-12-23	$118.70	$119.14	$117.98	$118.24	$114.18	606,030
2016-12-22	$117.90	$119.35	$117.75	$119.35	$115.25	466,645
2016-12-21	$118.12	$119.27	$117.23	$118.24	$114.18	535,043
2016-12-20	$117.86	$118.36	$117.00	$117.79	$113.74	374,132
2016-12-19	$118.35	$118.65	$117.31	$117.87	$113.82	621,129
2016-12-16	$119.29	$120.00	$116.64	$118.01	$113.96	1,460,392
2016-12-15	$118.36	$120.21	$118.00	$120.17	$116.04	636,591
2016-12-14	$122.22	$122.69	$118.31	$118.43	$114.36	800,367
2016-12-13	$123.21	$123.73	$121.24	$121.75	$117.57	738,043
2016-12-12	$125.78	$126.08	$122.91	$123.20	$118.97	446,703
2016-12-09	$125.76	$126.26	$124.12	$125.30	$121.00	485,593
2016-12-08	$124.66	$126.18	$124.02	$125.76	$121.44	657,859
2016-12-07	$121.53	$125.07	$121.53	$124.66	$120.38	548,440
2016-12-06	$121.04	$122.12	$120.34	$121.79	$117.61	535,063
2016-12-05	$120.63	$121.25	$119.13	$121.01	$116.85	631,680
2016-12-02	$118.99	$120.17	$118.36	$120.07	$115.95	607,424
2016-12-01	$121.07	$121.44	$118.08	$118.51	$114.44	772,168
2016-11-30	$121.15	$121.59	$120.51	$121.05	$116.89	564,153
2016-11-29	$120.41	$121.90	$120.00	$121.25	$117.08	345,187
2016-11-28	$120.61	$121.13	$119.77	$120.35	$116.22	453,319
2016-11-25	$120.32	$121.90	$120.27	$120.38	$116.24	365,096
2016-11-23	$119.99	$121.22	$119.89	$120.33	$116.20	623,879
2016-11-22	$119.95	$120.85	$119.67	$120.34	$116.21	747,619
2016-11-21	$119.56	$120.97	$119.56	$120.05	$115.93	414,328
2016-11-18	$119.14	$120.22	$117.31	$119.78	$115.67	609,474
2016-11-17	$121.19	$121.52	$119.26	$119.45	$115.35	693,825
2016-11-16	$118.06	$121.05	$117.82	$120.83	$116.68	643,966
2016-11-15	$117.56	$119.05	$117.36	$118.06	$114.00	595,990
2016-11-14	$118.48	$119.05	$116.73	$117.52	$113.48	838,087
2016-11-11	$118.41	$119.64	$118.01	$118.40	$114.33	680,853
2016-11-10	$124.41	$124.59	$118.01	$118.47	$114.40	2,154,425
2016-11-09	$123.71	$125.05	$122.00	$124.03	$119.77	1,540,070
2016-11-08	$122.00	$127.55	$121.78	$126.06	$121.73	553,370
2016-11-07	$130.03	$131.97	$129.40	$131.12	$126.62	715,533
2016-11-04	$129.57	$130.40	$127.91	$128.66	$124.24	715,419
2016-11-03	$130.66	$130.98	$129.22	$129.29	$124.85	380,229
2016-11-02	$133.80	$133.97	$130.50	$130.65	$126.16	494,026
2016-11-01	$130.90	$133.99	$130.90	$133.84	$129.24	784,974
2016-10-31	$134.89	$134.89	$130.67	$130.78	$126.29	726,681
2016-10-28	$133.60	$134.96	$133.60	$134.54	$129.92	813,411
2016-10-27	$132.30	$133.68	$132.00	$133.38	$128.80	720,982
2016-10-26	$130.35	$132.64	$130.15	$132.06	$127.52	743,848
2016-10-25	$130.10	$130.51	$128.85	$130.50	$126.02	358,199
2016-10-24	$130.24	$130.90	$129.86	$130.52	$126.04	368,169
2016-10-21	$128.60	$129.89	$128.15	$129.75	$125.29	259,113
2016-10-20	$129.32	$130.21	$129.04	$129.21	$124.77	270,163
2016-10-19	$130.13	$130.61	$128.73	$129.43	$124.98	426,116
2016-10-18	$130.12	$130.14	$128.52	$130.00	$125.53	357,070
2016-10-17	$129.69	$130.07	$128.63	$129.10	$124.67	442,765
2016-10-14	$131.00	$131.00	$129.28	$129.31	$124.87	451,821
2016-10-13	$130.00	$130.78	$128.37	$130.21	$125.74	851,242
2016-10-12	$135.11	$135.11	$131.31	$131.35	$126.84	836,555
2016-10-11	$137.53	$137.53	$135.04	$135.48	$130.83	228,316
2016-10-10	$138.33	$138.69	$137.31	$137.70	$132.97	269,515
2016-10-07	$138.46	$138.46	$136.26	$137.43	$132.71	367,069
2016-10-06	$137.83	$138.80	$137.01	$138.22	$133.47	710,082
2016-10-05	$140.69	$140.89	$138.51	$138.55	$133.79	643,550
2016-10-04	$141.90	$142.77	$140.22	$140.42	$135.60	270,221
2016-10-03	$142.93	$143.64	$141.85	$141.96	$137.08	432,871
2016-09-30	$142.11	$143.43	$141.72	$142.97	$138.06	368,965
2016-09-29	$141.90	$142.74	$141.19	$141.98	$137.10	476,660
2016-09-28	$141.65	$142.12	$140.60	$142.00	$137.12	357,650
2016-09-27	$140.09	$141.30	$139.50	$141.27	$136.42	215,712
2016-09-26	$140.09	$140.89	$140.08	$140.19	$135.37	308,454
2016-09-23	$141.70	$141.91	$140.90	$140.90	$136.06	575,830
2016-09-22	$141.52	$142.09	$140.94	$141.89	$137.02	342,008
2016-09-21	$138.81	$141.19	$138.81	$141.10	$136.25	480,341
2016-09-20	$138.88	$138.93	$138.04	$138.24	$133.49	381,895
2016-09-19	$136.42	$137.91	$136.42	$137.79	$133.06	305,712
2016-09-16	$135.19	$136.17	$134.21	$135.85	$131.18	453,697
2016-09-15	$134.44	$135.60	$133.96	$135.28	$130.63	271,784
2016-09-14	$135.21	$135.21	$133.97	$134.58	$129.96	306,000
2016-09-13	$135.36	$137.94	$134.62	$135.02	$130.38	603,110
2016-09-12	$133.96	$135.23	$133.58	$135.00	$130.36	662,885
2016-09-09	$137.60	$137.82	$134.74	$134.75	$130.12	517,369
2016-09-08	$139.26	$139.27	$138.52	$138.63	$133.87	331,863
2016-09-07	$139.11	$139.34	$138.02	$139.33	$134.54	330,770
2016-09-06	$139.40	$139.55	$138.14	$138.77	$134.00	245,335
2016-09-02	$139.04	$139.27	$138.23	$138.99	$134.22	280,832
2016-09-01	$138.24	$138.81	$137.52	$138.37	$133.62	334,553
2016-08-31	$138.21	$138.95	$138.15	$138.58	$133.82	358,461
2016-08-30	$137.85	$139.21	$137.47	$138.45	$133.69	417,499
2016-08-29	$136.51	$137.74	$136.51	$137.45	$132.73	259,716
2016-08-26	$138.77	$139.16	$135.71	$136.42	$131.73	311,153
2016-08-25	$137.63	$138.73	$137.17	$138.54	$133.78	171,963
2016-08-24	$138.06	$138.65	$137.61	$137.86	$133.12	280,330
2016-08-23	$138.54	$139.07	$137.39	$138.09	$133.35	205,056
2016-08-22	$137.41	$137.60	$136.60	$137.59	$132.86	156,038
2016-08-19	$135.78	$137.74	$135.23	$137.53	$132.81	328,262
2016-08-18	$134.38	$136.37	$134.38	$136.20	$131.52	322,431
2016-08-17	$134.22	$134.51	$133.33	$134.22	$129.61	236,390
2016-08-16	$135.84	$135.84	$133.79	$134.04	$129.44	395,123
2016-08-15	$136.00	$136.02	$135.29	$135.89	$131.22	292,575
2016-08-12	$135.46	$136.45	$135.17	$135.59	$130.93	330,829
2016-08-11	$135.77	$136.59	$135.51	$136.04	$131.37	214,245
2016-08-10	$136.49	$136.78	$134.46	$135.54	$130.88	421,092
2016-08-09	$136.37	$139.81	$135.16	$136.38	$131.70	1,327,201
2016-08-08	$133.66	$133.94	$132.15	$132.71	$128.15	769,787
2016-08-05	$136.04	$136.16	$132.64	$134.01	$129.41	637,169
2016-08-04	$134.27	$136.75	$134.09	$135.76	$131.10	484,679
2016-08-03	$133.17	$134.04	$132.26	$134.04	$129.44	273,572
2016-08-02	$133.20	$133.24	$132.27	$132.87	$128.31	288,823
2016-08-01	$133.35	$133.59	$132.51	$133.39	$128.81	316,465
2016-07-29	$133.21	$133.55	$132.42	$133.25	$128.67	355,125
2016-07-28	$132.93	$133.61	$132.76	$133.26	$128.68	243,756
2016-07-27	$134.37	$134.37	$132.35	$133.20	$128.62	336,050
2016-07-26	$135.55	$135.55	$133.92	$134.41	$129.79	296,553
2016-07-25	$134.13	$135.26	$133.85	$135.25	$130.60	336,661
2016-07-22	$133.06	$134.43	$132.65	$134.03	$129.43	252,506
2016-07-21	$133.53	$133.75	$132.36	$132.87	$128.31	218,831
2016-07-20	$132.98	$134.51	$131.90	$133.92	$129.32	317,755
2016-07-19	$131.66	$133.14	$131.62	$132.51	$127.96	325,170
2016-07-18	$131.87	$132.74	$131.28	$132.22	$127.68	262,492
2016-07-15	$132.16	$132.71	$131.81	$132.10	$127.56	353,849
2016-07-14	$133.07	$133.34	$131.50	$131.75	$127.22	335,890
2016-07-13	$131.46	$132.36	$131.26	$132.24	$127.70	384,426
2016-07-12	$130.32	$131.48	$129.18	$131.20	$126.69	416,654
2016-07-11	$130.00	$130.34	$129.19	$129.38	$124.94	218,199
2016-07-08	$128.53	$129.75	$128.42	$129.53	$125.08	462,887
2016-07-07	$126.96	$128.47	$126.75	$127.55	$123.17	446,064
2016-07-06	$125.45	$127.08	$125.14	$126.99	$122.63	604,336
2016-07-05	$125.67	$126.18	$124.77	$125.69	$121.37	389,489
2016-07-01	$126.47	$128.10	$125.67	$126.03	$121.70	375,518
2016-06-30	$124.50	$126.10	$123.77	$126.07	$121.74	676,548
2016-06-29	$122.41	$124.14	$122.13	$123.81	$119.56	845,609
2016-06-28	$120.00	$121.23	$119.11	$121.15	$116.99	613,016
2016-06-27	$121.11	$121.55	$117.82	$119.56	$115.45	1,453,758
2016-06-24	$123.74	$126.20	$121.69	$122.14	$117.94	1,237,236
2016-06-23	$127.49	$128.47	$126.77	$127.23	$122.86	569,228
2016-06-22	$127.54	$127.75	$126.42	$126.86	$122.50	723,818
2016-06-21	$127.59	$127.93	$127.05	$127.28	$122.91	431,882
2016-06-20	$126.21	$127.53	$126.16	$127.00	$122.64	692,639
2016-06-17	$125.95	$126.00	$124.26	$125.50	$121.19	568,881
2016-06-16	$125.82	$126.18	$124.42	$125.93	$121.60	767,700
2016-06-15	$128.09	$128.09	$126.10	$126.21	$121.87	511,951
2016-06-14	$126.55	$127.70	$124.48	$127.37	$122.99	785,481
2016-06-13	$128.49	$128.58	$127.29	$127.34	$122.97	403,012
2016-06-10	$129.02	$129.23	$127.50	$128.76	$124.34	726,594
2016-06-09	$130.16	$130.60	$129.50	$129.80	$125.34	482,306
2016-06-08	$129.76	$131.30	$128.84	$131.01	$126.51	380,689
2016-06-07	$129.10	$130.17	$128.57	$129.53	$125.08	314,914
2016-06-06	$128.88	$129.64	$128.28	$128.84	$124.41	495,110
2016-06-03	$128.49	$128.71	$127.28	$128.33	$123.92	581,305
2016-06-02	$128.82	$128.82	$127.68	$128.71	$124.29	446,848
2016-06-01	$129.00	$129.42	$128.21	$128.92	$124.49	616,381
2016-05-31	$129.21	$129.45	$128.03	$129.00	$124.57	513,942
2016-05-27	$128.92	$129.37	$128.16	$129.34	$124.90	254,542
2016-05-26	$129.05	$129.30	$128.64	$128.93	$124.50	450,872
2016-05-25	$128.31	$129.34	$128.31	$129.00	$124.57	275,057
2016-05-24	$128.15	$128.47	$126.54	$128.25	$123.84	404,753
2016-05-23	$127.79	$128.09	$126.80	$127.92	$123.53	329,214
2016-05-20	$128.64	$129.18	$127.46	$128.03	$123.63	584,230
2016-05-19	$126.50	$128.13	$125.76	$128.00	$123.60	442,472
2016-05-18	$127.00	$127.81	$126.21	$126.63	$122.28	1,042,128
2016-05-17	$127.09	$127.69	$126.38	$127.50	$123.12	1,130,653
2016-05-16	$126.17	$128.13	$126.16	$127.80	$123.41	747,181
2016-05-13	$125.89	$126.79	$125.51	$126.25	$121.91	740,202
2016-05-12	$124.24	$126.33	$123.77	$126.16	$121.83	789,430
2016-05-11	$126.02	$126.64	$123.57	$123.62	$119.37	806,872
2016-05-10	$122.00	$127.53	$121.02	$126.24	$121.90	1,845,540
2016-05-09	$118.68	$119.98	$118.42	$119.89	$115.77	763,744
2016-05-06	$118.20	$118.69	$117.07	$118.59	$114.52	614,561
2016-05-05	$119.28	$119.85	$118.36	$118.62	$114.55	309,159
2016-05-04	$118.92	$120.43	$118.48	$118.64	$114.56	407,808
2016-05-03	$118.78	$119.61	$118.27	$119.36	$115.26	338,611
2016-05-02	$119.76	$120.35	$119.34	$119.81	$115.69	436,527
2016-04-29	$119.28	$119.68	$118.30	$119.47	$115.37	318,298
2016-04-28	$119.25	$120.54	$118.92	$119.48	$115.38	289,828
2016-04-27	$120.52	$120.91	$119.78	$120.27	$116.14	225,766
2016-04-26	$120.17	$121.24	$119.64	$120.37	$116.24	374,716
2016-04-25	$120.22	$120.33	$119.32	$120.11	$115.98	402,988
2016-04-22	$120.30	$120.96	$119.41	$120.82	$116.67	388,633
2016-04-21	$120.44	$120.73	$119.25	$120.15	$116.02	407,612
2016-04-20	$121.75	$122.40	$119.32	$120.00	$115.88	786,957
2016-04-19	$121.90	$123.43	$121.33	$122.28	$118.08	559,485
2016-04-18	$119.23	$121.49	$118.97	$121.24	$117.08	373,812
2016-04-15	$119.31	$120.28	$119.10	$119.99	$115.87	723,371
2016-04-14	$120.13	$120.31	$119.09	$119.31	$115.21	487,934
2016-04-13	$119.36	$120.05	$118.78	$119.98	$115.86	758,051
2016-04-12	$117.63	$118.89	$117.38	$118.53	$114.46	553,448
2016-04-11	$118.20	$118.47	$117.18	$117.39	$113.36	294,744
2016-04-08	$117.75	$118.94	$117.17	$117.70	$113.66	265,256
2016-04-07	$117.25	$118.07	$116.37	$116.64	$112.63	611,140
2016-04-06	$115.60	$118.14	$115.41	$118.07	$114.01	499,821
2016-04-05	$115.04	$116.28	$114.76	$115.34	$111.38	558,744
2016-04-04	$116.44	$116.44	$114.65	$115.85	$111.87	454,449
2016-04-01	$113.19	$116.51	$112.95	$116.38	$112.38	480,300
2016-03-31	$114.67	$115.11	$113.39	$113.77	$109.86	383,975
2016-03-30	$115.42	$116.18	$114.21	$114.58	$110.64	456,564
2016-03-29	$113.36	$114.90	$112.91	$114.79	$110.85	361,584
2016-03-28	$113.40	$114.12	$113.31	$113.84	$109.93	239,540
2016-03-24	$112.59	$113.78	$111.74	$113.24	$109.35	671,804
2016-03-23	$113.91	$114.49	$112.81	$113.63	$109.73	405,172
2016-03-22	$113.86	$115.33	$111.83	$114.90	$110.95	596,291
2016-03-21	$113.68	$114.13	$112.81	$113.94	$110.03	490,652
2016-03-18	$113.16	$115.12	$112.84	$113.68	$109.77	962,386
2016-03-17	$111.57	$113.03	$110.91	$112.88	$109.00	403,320
2016-03-16	$109.70	$111.96	$109.70	$111.45	$107.62	345,018
2016-03-15	$110.05	$110.76	$109.53	$110.30	$106.51	514,167
2016-03-14	$109.36	$111.33	$109.18	$110.33	$106.54	412,695
2016-03-11	$109.07	$110.62	$108.27	$109.98	$106.20	435,929
2016-03-10	$108.00	$108.99	$106.59	$107.68	$103.98	480,242
2016-03-09	$107.26	$107.98	$106.11	$107.50	$103.81	563,462
2016-03-08	$105.27	$109.18	$104.93	$107.17	$103.49	1,127,523
2016-03-07	$105.93	$107.40	$105.70	$106.43	$102.77	695,654
2016-03-04	$105.54	$106.85	$104.93	$106.41	$102.75	549,107
2016-03-03	$105.94	$106.09	$104.60	$105.15	$101.54	764,272
2016-03-02	$105.81	$106.48	$104.59	$105.82	$102.18	592,269
2016-03-01	$104.32	$107.29	$104.06	$106.62	$102.96	664,776
2016-02-29	$104.15	$105.39	$103.26	$103.29	$99.74	605,186
2016-02-26	$105.50	$105.75	$103.85	$104.12	$100.54	691,699
2016-02-25	$106.25	$106.73	$104.20	$105.02	$101.41	550,881
2016-02-24	$102.64	$106.82	$102.31	$106.21	$102.56	1,028,145
2016-02-23	$104.36	$105.14	$102.77	$103.42	$99.87	566,055
2016-02-22	$106.27	$107.54	$105.20	$105.28	$101.66	1,020,764
2016-02-19	$105.34	$105.55	$104.04	$105.40	$101.78	768,435
2016-02-18	$106.30	$107.01	$104.35	$105.39	$101.77	721,290
2016-02-17	$107.50	$108.84	$105.89	$106.08	$102.44	1,026,419
2016-02-16	$105.68	$108.04	$104.48	$106.54	$102.88	1,101,803
2016-02-12	$101.00	$107.81	$101.00	$106.75	$103.08	1,957,831
2016-02-11	$100.50	$105.30	$97.24	$100.49	$97.04	4,518,990
2016-02-10	$116.81	$119.75	$114.32	$115.33	$111.37	1,070,442
2016-02-09	$115.21	$117.29	$115.18	$116.83	$112.82	746,346
2016-02-08	$117.96	$118.40	$115.60	$116.61	$112.60	592,361
2016-02-05	$121.28	$121.69	$117.75	$119.38	$115.28	694,241
2016-02-04	$119.99	$122.38	$119.89	$121.28	$117.11	551,364
2016-02-03	$117.76	$120.60	$116.89	$120.60	$116.46	604,333
2016-02-02	$117.12	$117.75	$116.23	$117.22	$113.19	445,518
2016-02-01	$116.39	$119.04	$115.36	$118.46	$114.39	836,853
2016-01-29	$113.15	$117.00	$112.77	$116.96	$112.94	681,642
2016-01-28	$112.43	$113.04	$110.69	$112.19	$108.34	638,625
2016-01-27	$111.69	$112.43	$110.65	$111.52	$107.69	606,002
2016-01-26	$110.49	$112.48	$110.49	$111.87	$108.03	615,369
2016-01-25	$110.14	$111.31	$108.08	$110.40	$106.61	1,261,364
2016-01-22	$113.46	$114.96	$112.87	$114.07	$110.15	411,351
2016-01-21	$112.10	$113.90	$111.10	$111.75	$107.91	591,859
2016-01-20	$111.43	$112.66	$109.73	$111.78	$107.94	695,713
2016-01-19	$116.08	$117.30	$112.24	$113.48	$109.58	692,993
2016-01-15	$114.93	$115.73	$112.53	$115.31	$111.35	625,630
2016-01-14	$116.09	$117.80	$115.65	$117.20	$113.17	388,985
2016-01-13	$118.85	$118.92	$115.82	$116.05	$112.06	675,081
2016-01-12	$118.67	$119.57	$117.35	$118.33	$114.27	630,459
2016-01-11	$117.28	$118.14	$116.60	$117.62	$113.58	457,859
2016-01-08	$116.99	$117.35	$116.18	$116.34	$112.34	689,454
2016-01-07	$115.61	$116.99	$114.38	$116.59	$112.58	668,081
2016-01-06	$117.15	$118.01	$116.37	$117.17	$113.15	450,240
2016-01-05	$118.40	$119.12	$117.73	$118.93	$114.84	268,079
2016-01-04	$118.31	$118.36	$116.94	$118.03	$113.98	505,538
2015-12-31	$120.26	$121.06	$119.60	$119.64	$115.53	232,865
2015-12-30	$121.03	$122.09	$120.36	$120.62	$116.48	196,044
2015-12-29	$121.34	$122.08	$120.47	$121.12	$116.96	156,241
2015-12-28	$119.08	$120.40	$118.88	$120.35	$116.22	189,877
2015-12-24	$119.45	$120.31	$119.24	$119.97	$115.85	82,704
2015-12-23	$119.88	$120.05	$118.65	$119.66	$115.55	293,044
2015-12-22	$117.91	$119.80	$117.08	$119.51	$115.40	292,705
2015-12-21	$116.60	$117.41	$116.13	$117.23	$113.20	337,665
2015-12-18	$117.75	$118.41	$115.84	$115.88	$111.90	601,446
2015-12-17	$120.81	$121.09	$118.08	$118.09	$114.03	356,517
2015-12-16	$119.19	$121.16	$118.85	$120.95	$116.80	344,298
2015-12-15	$117.64	$119.00	$117.52	$118.18	$114.12	534,307
2015-12-14	$116.23	$117.38	$115.20	$116.32	$112.32	1,144,005
2015-12-11	$116.69	$117.80	$115.64	$116.12	$112.13	1,034,195
2015-12-10	$120.57	$120.98	$118.04	$118.31	$114.25	503,177
2015-12-09	$121.18	$122.64	$119.72	$120.72	$116.57	559,532
2015-12-08	$120.57	$121.64	$119.71	$121.03	$116.87	398,567
2015-12-07	$120.81	$121.69	$120.08	$121.28	$117.11	435,466
2015-12-04	$119.48	$121.53	$119.48	$121.25	$117.08	321,150
2015-12-03	$120.42	$120.80	$118.26	$119.14	$115.05	355,852
2015-12-02	$121.56	$122.21	$120.10	$120.41	$116.27	396,921
2015-12-01	$117.89	$122.20	$117.89	$122.00	$117.81	673,783
2015-11-30	$120.34	$121.03	$119.46	$120.01	$115.89	427,990
2015-11-27	$120.23	$120.87	$119.15	$119.85	$115.73	170,594
2015-11-25	$120.54	$120.76	$119.62	$120.25	$116.12	328,783
2015-11-24	$118.22	$120.48	$117.59	$120.09	$115.96	573,385
2015-11-23	$117.23	$119.10	$116.33	$118.56	$114.49	335,432
2015-11-20	$118.10	$118.29	$116.65	$117.05	$113.03	280,720
2015-11-19	$117.48	$119.40	$116.34	$117.84	$113.79	505,475
2015-11-18	$115.67	$117.52	$115.12	$117.44	$113.41	463,320
2015-11-17	$114.05	$116.49	$114.00	$115.45	$111.48	437,188
2015-11-16	$111.78	$114.55	$111.78	$114.50	$110.57	360,601
2015-11-13	$113.34	$113.86	$111.33	$111.75	$107.91	415,871
2015-11-12	$114.46	$115.68	$113.20	$113.28	$109.39	388,930
2015-11-11	$114.44	$116.44	$114.21	$115.90	$111.92	391,388
2015-11-10	$112.80	$116.86	$112.00	$113.61	$109.71	750,723
2015-11-09	$113.40	$114.26	$112.34	$114.11	$110.19	603,405
2015-11-06	$115.26	$115.58	$111.98	$113.20	$109.31	881,271
2015-11-05	$116.21	$116.36	$115.31	$115.97	$111.99	291,896
2015-11-04	$116.29	$116.81	$115.71	$116.18	$112.19	285,517
2015-11-03	$115.91	$116.56	$115.69	$116.18	$112.19	414,926
2015-11-02	$116.20	$116.97	$115.23	$116.05	$112.06	320,680
2015-10-30	$115.67	$117.05	$115.07	$116.06	$112.07	418,335
2015-10-29	$115.04	$115.82	$114.20	$115.51	$111.54	288,452
2015-10-28	$113.65	$115.52	$113.44	$115.05	$111.10	397,135
2015-10-27	$114.00	$114.50	$112.91	$113.71	$109.80	340,279
2015-10-26	$113.56	$114.92	$113.47	$114.67	$110.73	271,332
2015-10-23	$114.81	$114.91	$113.48	$113.52	$109.62	360,184
2015-10-22	$112.73	$113.76	$112.49	$113.73	$109.82	485,827
2015-10-21	$113.42	$113.79	$111.58	$111.76	$107.92	269,657
2015-10-20	$112.90	$113.41	$112.45	$112.78	$108.91	304,773
2015-10-19	$111.88	$113.17	$111.88	$112.96	$109.08	389,103
2015-10-16	$112.00	$112.56	$111.47	$112.53	$108.66	317,595
2015-10-15	$110.70	$111.20	$110.15	$111.07	$107.25	413,884
2015-10-14	$110.06	$111.14	$109.86	$109.98	$106.20	208,163
2015-10-13	$109.31	$111.14	$109.18	$110.24	$106.45	388,239
2015-10-12	$109.31	$110.64	$108.83	$110.10	$106.32	338,346
2015-10-09	$109.57	$110.22	$109.04	$109.53	$105.77	341,366
2015-10-08	$109.21	$109.91	$108.75	$109.51	$105.75	536,674
2015-10-07	$108.47	$109.75	$108.47	$109.75	$105.98	518,367
2015-10-06	$108.18	$108.83	$107.13	$107.98	$104.27	338,549
2015-10-05	$107.18	$108.28	$106.91	$108.21	$104.49	382,914
2015-10-02	$102.47	$106.89	$102.44	$106.81	$103.14	389,698
2015-10-01	$104.07	$104.38	$102.46	$103.88	$100.31	657,279
2015-09-30	$101.95	$103.33	$101.45	$103.26	$99.71	471,207
2015-09-29	$100.59	$101.33	$100.02	$101.09	$97.62	336,053
2015-09-28	$104.25	$104.35	$100.50	$100.59	$97.13	793,952
2015-09-25	$105.17	$106.53	$105.07	$105.76	$102.13	444,755
2015-09-24	$104.15	$105.08	$103.39	$104.80	$101.20	437,360
2015-09-23	$104.69	$105.70	$104.23	$104.71	$101.11	562,815
2015-09-22	$105.27	$105.47	$104.52	$105.07	$101.46	357,150
2015-09-21	$105.88	$106.73	$104.91	$106.06	$102.42	283,534
2015-09-18	$106.10	$106.48	$104.84	$105.17	$101.56	489,875
2015-09-17	$107.41	$109.17	$107.30	$107.58	$103.88	267,645
2015-09-16	$106.21	$107.86	$106.17	$107.69	$103.99	338,422
2015-09-15	$106.16	$106.56	$105.22	$106.33	$102.68	357,234
2015-09-14	$107.10	$107.36	$105.92	$106.12	$102.47	241,017
2015-09-11	$106.53	$107.26	$105.97	$107.13	$103.45	436,018
2015-09-10	$108.32	$109.18	$106.85	$107.19	$103.51	591,830
2015-09-09	$110.36	$110.81	$108.62	$108.73	$104.99	283,518
2015-09-08	$108.99	$109.33	$108.39	$109.25	$105.50	545,069
2015-09-04	$107.78	$108.11	$106.65	$106.95	$103.28	493,695
2015-09-03	$109.40	$110.43	$108.89	$109.46	$105.70	316,503
2015-09-02	$107.52	$108.54	$106.51	$108.50	$104.77	549,891
2015-09-01	$107.04	$107.96	$105.83	$106.23	$102.58	546,258
2015-08-31	$110.61	$110.61	$109.49	$109.55	$105.79	297,799
2015-08-28	$110.30	$111.01	$109.58	$110.96	$107.15	350,251
2015-08-27	$110.02	$112.25	$108.94	$110.70	$106.90	495,431
2015-08-26	$109.19	$109.64	$107.16	$108.91	$105.17	553,839

International Flavors & Fragrances Inc (IFF) News Headlines

Global fragrance makers must face price-fixing case, US judge rules

None

reuters.com Feb. 24, 2025

Roquette's core profit drops 13% despite pharma unit boost

None

reuters.com March 21, 2025

Spice maker McCormick misses quarterly profit estimates on higher expenses

None

reuters.com March 25, 2025

Recent International Flavors & Fragrances Inc (IFF) News

IFF posts upbeat quarterly profit on resilient demand, prior price hikes

None

reuters.com

Published: May 6, 2025

Similar Companies to International Flavors & Fragrances Inc (IFF) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

International Flavors & Fragrances Inc (IFF) Exchange: NYSE

$74.08 ($0.49) 0.67%

International Flavors & Fragrances Inc - Daily Information

About International Flavors & Fragrances Inc (IFF)

Invest in International Flavors & Fragrances Inc (IFF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Diversify your asset portfolio by buying gold.

Historical Stock Data for International Flavors & Fragrances Inc (IFF)

International Flavors & Fragrances Inc (IFF) News Headlines

Recent International Flavors & Fragrances Inc (IFF) News

IFF posts upbeat quarterly profit on resilient demand, prior price hikes

Similar Companies to International Flavors & Fragrances Inc (IFF) in the Specialty Chemicals Industry