iShares S&P Mid-Cap 400 Value ETF (IJJ) Stock Profile

Data as of April 24, 2024

$109.46 ($0.02) 0.02%

iShares S&P Mid-Cap 400 Value ETF - Daily Information

Click for more stock information on iShares S&P Mid-Cap 400 Value ETF.

Daily Information	Data
Date	April 24, 2024
Open	$109.74
Previous Close	$109.46
High	$110.44
Low	$109.12
Adjusted Open	$109.74
Previous Adjusted Close	$109.46
Adjusted High	$110.44
Adjusted Low	$109.12

Invest in iShares S&P Mid-Cap 400 Value ETF (IJJ)

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

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

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

Historical Stock Data for iShares S&P Mid-Cap 400 Value ETF (IJJ)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$109.74	$110.44	$109.12	$109.46	$109.46	98,828
2024-04-17	$110.78	$110.90	$109.44	$109.44	$109.44	142,587
2024-04-16	$110.37	$110.66	$109.48	$110.20	$110.20	146,227
2024-04-15	$112.54	$113.13	$110.33	$110.58	$110.58	115,964
2024-04-12	$113.12	$113.52	$111.62	$111.99	$111.99	109,914
2024-04-11	$114.16	$114.20	$112.96	$113.68	$113.68	76,290
2024-04-10	$114.45	$114.85	$113.29	$113.81	$113.81	100,496
2024-04-09	$116.46	$116.78	$115.89	$116.65	$116.65	95,512
2024-04-08	$115.94	$116.49	$115.81	$116.12	$116.12	80,792
2024-04-05	$114.85	$115.64	$114.59	$115.35	$115.35	83,914
2024-04-04	$116.96	$117.09	$114.60	$114.81	$114.81	98,201
2024-04-03	$115.43	$116.22	$115.30	$116.02	$116.02	116,335
2024-04-02	$116.28	$116.31	$115.33	$115.64	$115.64	70,794
2024-04-01	$118.43	$118.43	$117.18	$117.26	$117.26	124,226
2024-03-28	$117.79	$118.63	$117.79	$118.29	$118.29	146,643
2024-03-27	$115.81	$117.81	$115.81	$117.81	$117.81	134,534
2024-03-26	$115.79	$115.96	$115.13	$115.21	$115.21	115,650
2024-03-25	$115.40	$116.09	$115.40	$115.45	$115.45	132,103
2024-03-22	$116.43	$116.73	$115.25	$115.27	$115.27	120,134
2024-03-21	$115.87	$116.69	$115.80	$116.47	$116.47	95,695
2024-03-20	$113.68	$115.95	$113.68	$115.68	$115.32	130,443
2024-03-19	$112.91	$114.08	$112.91	$113.99	$113.99	86,565
2024-03-18	$113.66	$113.95	$113.09	$113.09	$113.09	111,769
2024-03-15	$112.99	$114.11	$112.99	$113.52	$113.52	220,795
2024-03-14	$114.82	$115.02	$112.60	$113.48	$113.48	169,584
2024-03-13	$114.77	$115.64	$114.77	$115.11	$115.11	100,928
2024-03-12	$114.72	$115.20	$114.09	$114.90	$114.90	115,446
2024-03-11	$114.55	$115.10	$114.24	$114.83	$114.83	78,087
2024-03-08	$115.53	$116.15	$114.64	$114.90	$114.90	141,170
2024-03-07	$114.53	$115.29	$114.53	$114.90	$114.90	132,031
2024-03-06	$114.07	$114.27	$113.33	$113.96	$113.96	177,175
2024-03-05	$112.99	$114.23	$112.86	$113.61	$113.61	134,731
2024-03-04	$113.54	$114.00	$113.26	$113.49	$113.49	157,398
2024-03-01	$112.57	$113.15	$111.77	$113.13	$113.13	141,221
2024-02-29	$112.63	$113.00	$111.85	$112.45	$112.45	185,936
2024-02-28	$111.63	$112.47	$111.61	$112.04	$112.04	81,892
2024-02-27	$112.12	$112.45	$112.01	$112.37	$112.37	96,500
2024-02-26	$112.10	$112.53	$111.44	$111.79	$111.79	111,126
2024-02-23	$112.04	$112.72	$111.79	$112.34	$112.34	166,574
2024-02-22	$111.83	$112.26	$111.64	$112.13	$112.13	105,892
2024-02-21	$110.88	$111.58	$110.73	$111.53	$111.53	116,222
2024-02-20	$110.92	$111.47	$110.79	$111.21	$111.21	111,642
2024-02-16	$111.91	$112.78	$111.73	$111.86	$111.86	114,076
2024-02-15	$111.42	$112.87	$111.18	$112.62	$112.62	115,554
2024-02-14	$110.37	$111.09	$109.62	$110.83	$110.83	107,621
2024-02-13	$110.23	$110.48	$108.67	$109.49	$109.49	267,233
2024-02-12	$111.60	$113.25	$111.60	$112.86	$112.86	169,412
2024-02-09	$110.80	$111.47	$110.34	$111.42	$111.42	131,215
2024-02-08	$109.87	$110.80	$109.76	$110.74	$110.74	135,315
2024-02-07	$110.16	$110.35	$109.07	$109.89	$109.89	187,689
2024-02-06	$109.45	$110.25	$109.20	$109.78	$109.78	183,270
2024-02-05	$110.11	$110.11	$108.76	$109.40	$109.40	387,174
2024-02-02	$110.44	$111.54	$109.79	$110.97	$110.97	357,552
2024-02-01	$111.08	$111.56	$109.34	$111.50	$111.50	307,272
2024-01-31	$112.17	$112.95	$110.39	$110.39	$110.39	255,803
2024-01-30	$112.66	$113.20	$112.46	$112.75	$112.75	219,562
2024-01-29	$112.20	$113.21	$111.77	$113.16	$113.16	138,832
2024-01-26	$112.40	$112.89	$112.05	$112.27	$112.27	129,800
2024-01-25	$112.11	$112.56	$111.15	$111.92	$111.92	150,569
2024-01-24	$112.80	$112.89	$111.20	$111.35	$111.35	297,125
2024-01-23	$112.85	$113.28	$111.51	$111.90	$111.90	199,516
2024-01-22	$111.51	$112.51	$111.51	$112.15	$112.15	225,224
2024-01-19	$110.12	$111.14	$109.37	$110.90	$110.90	184,080
2024-01-18	$109.72	$109.99	$108.88	$109.91	$109.91	172,148
2024-01-17	$109.02	$109.86	$108.60	$109.27	$109.27	228,196
2024-01-16	$110.35	$110.65	$109.79	$110.26	$110.26	209,853
2024-01-12	$112.44	$112.58	$110.99	$111.22	$111.22	113,976
2024-01-11	$111.79	$111.79	$110.50	$111.43	$111.43	121,752
2024-01-10	$111.77	$112.29	$111.26	$112.13	$112.13	172,568
2024-01-09	$111.82	$112.29	$111.40	$111.96	$111.96	153,646
2024-01-08	$111.56	$112.88	$111.23	$112.85	$112.85	193,547
2024-01-05	$110.68	$112.47	$110.68	$111.65	$111.65	189,644
2024-01-04	$111.26	$111.81	$111.06	$111.06	$111.06	398,704
2024-01-03	$113.08	$113.08	$111.30	$111.32	$111.32	404,307
2024-01-02	$113.43	$114.83	$113.18	$114.08	$114.08	794,898
2023-12-29	$114.79	$114.97	$114.00	$114.04	$114.04	93,736
2023-12-28	$114.68	$115.31	$114.67	$115.17	$115.17	130,480
2023-12-27	$115.18	$115.36	$114.61	$115.03	$115.03	146,351
2023-12-26	$114.25	$115.39	$114.18	$114.99	$114.99	117,108
2023-12-22	$114.04	$114.86	$113.66	$114.06	$114.06	268,923
2023-12-21	$113.20	$113.73	$112.59	$113.62	$113.62	127,791
2023-12-20	$113.84	$114.75	$112.21	$112.21	$112.21	213,341
2023-12-19	$113.58	$114.70	$113.46	$114.54	$114.54	209,013
2023-12-18	$113.42	$113.62	$112.89	$112.95	$112.95	117,481
2023-12-15	$113.94	$114.13	$112.44	$112.69	$112.69	175,436
2023-12-14	$112.12	$114.31	$112.12	$113.90	$113.90	175,796
2023-12-13	$107.50	$110.68	$107.03	$110.66	$110.66	290,724
2023-12-12	$107.79	$108.06	$107.33	$107.61	$107.61	183,584
2023-12-11	$107.27	$108.17	$107.24	$107.93	$107.93	122,672
2023-12-08	$106.64	$107.81	$106.64	$107.35	$107.35	143,919
2023-12-07	$106.26	$106.94	$106.00	$106.90	$106.90	164,079
2023-12-06	$106.90	$107.94	$106.09	$106.21	$106.21	127,976
2023-12-05	$107.28	$107.28	$105.97	$106.15	$106.15	184,906
2023-12-04	$106.33	$107.93	$106.33	$107.82	$107.82	197,131
2023-12-01	$103.85	$106.87	$103.60	$106.78	$106.78	454,863
2023-11-30	$103.80	$104.28	$103.12	$103.98	$103.98	140,906
2023-11-29	$103.77	$104.58	$103.36	$103.44	$103.44	150,802
2023-11-28	$103.27	$103.74	$102.74	$103.10	$103.10	161,732
2023-11-27	$103.19	$103.73	$102.85	$103.56	$103.56	173,554
2023-11-24	$103.10	$103.82	$103.10	$103.65	$103.65	42,498
2023-11-22	$103.14	$103.59	$102.86	$103.17	$103.17	112,288
2023-11-21	$102.80	$102.93	$102.51	$102.61	$102.61	160,443
2023-11-20	$102.89	$103.47	$102.34	$103.22	$103.22	146,219
2023-11-17	$102.58	$102.95	$102.50	$102.90	$102.90	111,427
2023-11-16	$102.63	$102.92	$101.61	$101.89	$101.89	111,901
2023-11-15	$102.14	$103.86	$102.14	$102.98	$102.98	198,848
2023-11-14	$100.11	$102.51	$100.09	$102.07	$102.07	218,127
2023-11-13	$97.75	$98.21	$97.37	$97.82	$97.82	187,203
2023-11-10	$97.39	$98.20	$96.81	$98.20	$98.20	125,283
2023-11-09	$98.73	$98.73	$96.75	$96.94	$96.94	141,048
2023-11-08	$98.73	$99.01	$98.05	$98.29	$98.29	108,996
2023-11-07	$98.52	$98.98	$98.06	$98.66	$98.66	121,640
2023-11-06	$100.01	$100.01	$98.64	$98.90	$98.90	144,321
2023-11-03	$99.11	$100.55	$99.11	$100.04	$100.04	124,373
2023-11-02	$96.44	$97.74	$96.39	$97.68	$97.68	263,013
2023-11-01	$94.77	$95.33	$94.08	$95.32	$95.32	672,931
2023-10-31	$94.29	$95.09	$94.00	$94.92	$94.92	227,067
2023-10-30	$94.04	$94.62	$93.15	$94.04	$94.04	253,278
2023-10-27	$94.85	$94.85	$92.79	$93.05	$93.05	195,819
2023-10-26	$94.18	$95.34	$94.15	$94.55	$94.55	310,584
2023-10-25	$94.82	$94.82	$93.88	$94.04	$94.04	201,139
2023-10-24	$95.39	$95.98	$94.86	$95.40	$95.40	194,359
2023-10-23	$95.20	$96.17	$94.78	$94.87	$94.87	212,820
2023-10-20	$96.86	$97.05	$95.70	$95.80	$95.80	172,723
2023-10-19	$98.01	$98.71	$96.43	$96.74	$96.74	432,923
2023-10-18	$99.91	$99.91	$98.26	$98.37	$98.37	111,235
2023-10-17	$98.79	$101.50	$98.73	$100.66	$100.66	150,915
2023-10-16	$98.60	$99.66	$98.43	$99.38	$99.38	138,255
2023-10-13	$98.81	$98.93	$97.43	$97.84	$97.84	116,597
2023-10-12	$100.57	$100.57	$97.91	$98.49	$98.49	120,769
2023-10-11	$100.35	$100.94	$99.76	$100.56	$100.56	107,126
2023-10-10	$99.39	$100.78	$99.39	$100.05	$100.05	135,180
2023-10-09	$97.99	$99.30	$97.73	$99.04	$99.04	149,032
2023-10-06	$97.32	$99.13	$96.80	$98.60	$98.60	209,737
2023-10-05	$97.93	$98.39	$97.20	$97.87	$97.87	687,748
2023-10-04	$97.68	$98.28	$96.79	$98.10	$98.10	334,948
2023-10-03	$98.92	$99.08	$97.15	$97.64	$97.64	380,972
2023-10-02	$100.70	$100.86	$99.03	$99.49	$99.49	1,038,549
2023-09-29	$101.84	$102.09	$100.69	$100.93	$100.93	234,401
2023-09-28	$99.70	$101.41	$99.70	$101.00	$101.00	298,412
2023-09-27	$99.92	$100.18	$98.94	$99.71	$99.71	148,647
2023-09-26	$100.57	$101.01	$99.38	$99.46	$99.46	113,503
2023-09-25	$100.84	$101.96	$100.84	$101.86	$101.28	123,234
2023-09-22	$101.78	$102.13	$101.24	$101.34	$100.76	130,247
2023-09-21	$102.61	$102.62	$101.46	$101.46	$100.88	255,596
2023-09-20	$104.23	$104.83	$103.30	$103.38	$102.79	114,829
2023-09-19	$103.90	$104.37	$103.32	$103.79	$103.19	94,553
2023-09-18	$104.22	$104.37	$103.69	$103.85	$103.25	128,465
2023-09-15	$104.74	$104.77	$103.92	$104.19	$103.59	118,045
2023-09-14	$104.53	$105.30	$104.50	$105.23	$104.63	103,210
2023-09-13	$104.52	$104.61	$103.29	$103.77	$103.17	213,200
2023-09-12	$104.30	$105.00	$104.16	$104.51	$103.91	69,985
2023-09-11	$105.15	$105.34	$104.38	$104.43	$103.83	130,680
2023-09-08	$104.71	$104.88	$104.21	$104.59	$103.99	110,875
2023-09-07	$105.22	$105.58	$104.48	$104.73	$104.13	94,362
2023-09-06	$106.35	$106.83	$105.32	$105.82	$105.21	120,370
2023-09-05	$107.90	$108.01	$106.32	$106.32	$105.71	123,076
2023-09-01	$108.42	$109.00	$108.28	$108.71	$108.71	316,081
2023-08-31	$107.69	$108.20	$107.62	$107.62	$107.62	81,357
2023-08-30	$107.08	$107.90	$107.08	$107.50	$107.50	168,098
2023-08-29	$105.80	$107.32	$105.46	$107.32	$107.32	112,497
2023-08-28	$105.22	$106.36	$105.22	$105.73	$105.73	188,137
2023-08-25	$104.88	$105.30	$103.72	$104.60	$104.60	239,634
2023-08-24	$105.26	$106.22	$104.50	$104.53	$104.53	216,325
2023-08-23	$104.17	$105.49	$103.89	$105.40	$105.40	127,314
2023-08-22	$104.97	$105.11	$103.98	$104.14	$104.14	174,185
2023-08-21	$104.98	$105.32	$104.08	$104.90	$104.90	191,381
2023-08-18	$104.00	$105.17	$103.81	$104.86	$104.86	148,549
2023-08-17	$106.17	$106.38	$104.63	$104.63	$104.63	145,691
2023-08-16	$106.73	$107.38	$105.87	$105.92	$105.92	204,972
2023-08-15	$108.01	$108.01	$107.04	$107.06	$107.06	139,142
2023-08-14	$108.22	$108.73	$107.66	$108.68	$108.68	107,840
2023-08-11	$108.28	$109.02	$108.24	$108.68	$108.68	353,315
2023-08-10	$109.71	$110.48	$108.45	$108.73	$108.73	253,325
2023-08-09	$109.56	$109.75	$108.84	$109.02	$109.02	147,866
2023-08-08	$109.42	$109.70	$108.36	$109.67	$109.67	289,623
2023-08-07	$110.08	$110.71	$109.84	$110.63	$110.63	105,824
2023-08-04	$110.14	$110.93	$109.61	$109.76	$109.76	170,163
2023-08-03	$109.78	$110.35	$109.05	$109.90	$109.90	186,916
2023-08-02	$110.44	$110.84	$109.93	$110.39	$110.39	611,168
2023-08-01	$111.36	$111.84	$110.86	$111.52	$111.52	538,684
2023-07-31	$111.50	$112.09	$111.38	$111.92	$111.92	151,516
2023-07-28	$111.34	$111.68	$110.76	$111.21	$111.21	281,875
2023-07-27	$112.39	$112.39	$110.07	$110.39	$110.39	294,744
2023-07-26	$110.72	$112.00	$110.72	$111.74	$111.74	182,986
2023-07-25	$110.59	$111.44	$110.57	$110.88	$110.88	249,118
2023-07-24	$110.36	$111.24	$110.34	$110.73	$110.73	275,263
2023-07-21	$111.53	$111.55	$110.43	$110.45	$110.45	175,884
2023-07-20	$111.69	$111.95	$110.57	$110.98	$110.98	259,604
2023-07-19	$111.34	$111.76	$111.04	$111.76	$111.76	233,419
2023-07-18	$109.94	$111.21	$109.85	$110.96	$110.96	178,713
2023-07-17	$109.15	$110.17	$108.84	$109.85	$109.85	375,082
2023-07-14	$110.68	$110.68	$108.84	$109.32	$109.32	170,314
2023-07-13	$110.30	$110.69	$109.87	$110.65	$110.65	128,881
2023-07-12	$110.52	$110.56	$109.74	$109.87	$109.87	177,874
2023-07-11	$108.05	$109.23	$108.05	$109.07	$109.07	157,650
2023-07-10	$106.40	$107.89	$106.40	$107.79	$107.79	134,868
2023-07-07	$105.52	$107.50	$105.52	$106.54	$106.54	214,167
2023-07-06	$105.55	$105.55	$104.33	$105.45	$105.45	328,015
2023-07-05	$107.13	$107.35	$106.35	$106.62	$106.62	456,970
2023-07-03	$106.94	$107.93	$106.91	$107.61	$107.61	464,609
2023-06-30	$107.26	$107.49	$106.69	$107.13	$107.13	171,019
2023-06-29	$105.39	$106.57	$105.20	$106.52	$106.52	153,089
2023-06-28	$105.04	$105.27	$104.48	$105.23	$105.23	194,396
2023-06-27	$103.57	$105.54	$103.22	$105.30	$105.30	137,526
2023-06-26	$102.59	$103.96	$102.56	$103.40	$103.40	261,432
2023-06-23	$102.65	$103.25	$102.32	$102.48	$102.48	113,843
2023-06-22	$104.14	$104.20	$103.29	$103.72	$103.72	118,081
2023-06-21	$104.43	$104.95	$104.02	$104.45	$104.45	176,956
2023-06-20	$105.22	$105.22	$104.31	$104.87	$104.87	135,732
2023-06-16	$106.47	$106.69	$105.22	$105.64	$105.64	162,550
2023-06-15	$104.65	$106.17	$104.65	$106.14	$106.14	166,389
2023-06-14	$105.89	$106.64	$104.56	$105.10	$105.10	239,612
2023-06-13	$104.89	$105.91	$104.70	$105.67	$105.67	142,156
2023-06-12	$103.89	$104.59	$103.50	$104.35	$104.35	212,170
2023-06-09	$104.37	$104.43	$103.40	$103.77	$103.77	169,578
2023-06-08	$104.67	$104.89	$103.72	$104.35	$104.35	162,761
2023-06-07	$103.55	$105.17	$103.55	$104.99	$104.99	148,047
2023-06-06	$100.99	$103.63	$100.99	$103.43	$103.09	190,722
2023-06-05	$101.89	$101.89	$100.49	$101.07	$100.73	196,700
2023-06-02	$99.99	$102.37	$99.98	$102.35	$102.01	271,310
2023-06-01	$98.23	$99.06	$97.56	$98.77	$98.44	1,453,402
2023-05-31	$98.99	$99.18	$97.38	$98.00	$97.67	193,764
2023-05-30	$100.05	$100.31	$99.12	$99.53	$99.20	190,811
2023-05-26	$98.58	$99.63	$98.36	$99.57	$99.57	191,898
2023-05-25	$98.40	$98.69	$97.42	$98.32	$98.32	181,026
2023-05-24	$99.15	$99.26	$97.97	$98.41	$98.41	256,137
2023-05-23	$100.12	$101.05	$99.54	$99.54	$99.54	208,874
2023-05-22	$100.02	$100.85	$99.49	$100.43	$100.43	388,173
2023-05-19	$101.38	$101.38	$99.45	$99.90	$99.90	138,381
2023-05-18	$100.04	$101.08	$99.64	$100.98	$100.98	222,091
2023-05-17	$98.62	$100.29	$98.30	$100.15	$100.15	270,690
2023-05-16	$99.04	$99.04	$98.00	$98.05	$98.05	176,111
2023-05-15	$98.74	$99.88	$98.49	$99.48	$99.48	198,817
2023-05-12	$99.08	$99.19	$97.89	$98.47	$98.47	153,120
2023-05-11	$98.69	$99.10	$98.26	$98.75	$98.75	247,119
2023-05-10	$100.44	$100.50	$98.28	$99.24	$99.24	235,832
2023-05-09	$99.23	$99.69	$98.74	$99.36	$99.36	360,026
2023-05-08	$100.58	$100.71	$99.49	$99.80	$99.80	135,111
2023-05-05	$99.23	$100.42	$99.23	$100.13	$100.13	267,443
2023-05-04	$98.88	$98.93	$97.23	$97.74	$97.74	580,193
2023-05-03	$100.15	$101.75	$99.60	$99.67	$99.67	296,914
2023-05-02	$101.24	$101.24	$98.55	$99.87	$99.87	366,967
2023-05-01	$101.65	$102.51	$101.33	$101.53	$101.53	1,071,107
2023-04-28	$100.40	$101.86	$100.40	$101.75	$101.75	226,853
2023-04-27	$99.06	$100.60	$98.76	$100.50	$100.50	149,664
2023-04-26	$99.29	$99.87	$98.60	$98.83	$98.83	218,790
2023-04-25	$101.00	$101.04	$99.56	$99.56	$99.56	174,392
2023-04-24	$101.63	$102.17	$101.22	$101.64	$101.64	236,109
2023-04-21	$102.12	$102.12	$101.00	$101.76	$101.76	251,700
2023-04-20	$101.75	$102.47	$101.59	$101.94	$101.94	152,832
2023-04-19	$101.52	$102.60	$101.33	$102.41	$102.41	150,681
2023-04-18	$102.50	$102.77	$101.53	$102.00	$102.00	181,637
2023-04-17	$101.27	$102.24	$101.11	$102.18	$102.18	234,290
2023-04-14	$102.02	$102.74	$100.70	$101.24	$101.24	189,516
2023-04-13	$101.62	$102.22	$100.96	$101.93	$101.93	281,195
2023-04-12	$102.96	$102.96	$101.17	$101.21	$101.21	363,185
2023-04-11	$101.40	$102.47	$101.40	$101.97	$101.97	232,915
2023-04-10	$99.32	$101.01	$99.32	$101.01	$101.01	301,614
2023-04-06	$99.85	$100.11	$99.21	$99.76	$99.76	347,348
2023-04-05	$100.11	$100.42	$99.35	$99.96	$99.96	491,236
2023-04-04	$102.73	$102.75	$100.09	$100.67	$100.67	583,717
2023-04-03	$102.73	$103.28	$101.82	$102.47	$102.47	891,683
2023-03-31	$101.47	$102.86	$101.47	$102.77	$102.77	398,868
2023-03-30	$101.53	$101.96	$100.70	$100.96	$100.96	265,370
2023-03-29	$100.41	$100.74	$99.77	$100.70	$100.70	247,013
2023-03-28	$98.89	$99.70	$98.73	$99.36	$99.36	370,567
2023-03-27	$99.48	$99.76	$98.37	$98.98	$98.98	779,845
2023-03-24	$96.40	$98.26	$95.69	$98.26	$98.26	496,030
2023-03-23	$98.75	$99.76	$96.51	$97.23	$97.23	306,093
2023-03-22	$101.29	$101.52	$98.38	$98.45	$97.99	423,994
2023-03-21	$100.97	$101.54	$100.69	$101.09	$100.62	315,564
2023-03-20	$98.66	$100.13	$98.58	$99.10	$98.64	1,467,057
2023-03-17	$99.32	$99.34	$97.25	$97.49	$97.04	894,319
2023-03-16	$98.04	$100.67	$97.14	$100.11	$99.64	403,447
2023-03-15	$98.73	$98.95	$97.18	$98.92	$98.92	477,018
2023-03-14	$102.27	$102.51	$100.00	$101.00	$101.00	311,646
2023-03-13	$99.41	$101.07	$98.10	$99.26	$99.26	713,918
2023-03-10	$104.40	$104.40	$100.67	$101.60	$101.60	461,255
2023-03-09	$107.90	$107.94	$104.86	$104.96	$104.96	2,428,221
2023-03-08	$107.95	$108.31	$107.34	$107.94	$107.94	141,202
2023-03-07	$109.33	$109.64	$107.63	$107.79	$107.79	210,179
2023-03-06	$110.81	$111.13	$109.08	$109.33	$109.33	260,180
2023-03-03	$110.34	$111.02	$109.52	$110.81	$110.81	2,760,066
2023-03-02	$108.56	$109.78	$108.15	$109.72	$109.72	192,595
2023-03-01	$108.95	$109.67	$108.68	$109.21	$109.21	258,240
2023-02-28	$109.29	$110.11	$109.03	$109.06	$109.06	207,156
2023-02-27	$109.97	$110.41	$108.93	$109.21	$109.21	264,148
2023-02-24	$108.43	$109.18	$107.84	$108.96	$108.96	402,307
2023-02-23	$110.40	$110.64	$108.63	$109.96	$109.96	253,413
2023-02-22	$109.73	$110.56	$109.32	$109.73	$109.73	2,333,261
2023-02-21	$111.30	$111.39	$109.36	$109.60	$109.60	284,432
2023-02-17	$112.14	$112.49	$111.39	$112.35	$112.35	113,637
2023-02-16	$112.13	$113.62	$111.72	$112.48	$112.48	187,963
2023-02-15	$111.73	$113.46	$111.72	$113.44	$113.44	150,055
2023-02-14	$112.07	$113.20	$111.30	$112.63	$112.63	377,392
2023-02-13	$111.35	$112.65	$110.80	$112.65	$112.65	117,960
2023-02-10	$110.59	$111.28	$110.39	$111.15	$111.15	180,614
2023-02-09	$113.59	$113.88	$110.81	$111.12	$111.12	297,746
2023-02-08	$113.67	$113.78	$112.47	$112.76	$112.76	174,175
2023-02-07	$113.35	$114.61	$112.46	$114.27	$114.27	303,785
2023-02-06	$114.32	$114.76	$112.91	$113.70	$113.70	511,032
2023-02-03	$114.84	$116.07	$114.59	$115.11	$115.11	2,830,973
2023-02-02	$115.18	$116.78	$114.89	$116.09	$116.09	887,126
2023-02-01	$112.03	$115.02	$111.77	$114.32	$114.32	569,005
2023-01-31	$109.79	$112.26	$109.68	$112.25	$112.25	216,699
2023-01-30	$109.81	$110.83	$109.44	$109.44	$109.44	220,103
2023-01-27	$109.66	$111.07	$109.46	$110.66	$110.66	175,975
2023-01-26	$109.83	$110.10	$108.76	$110.06	$110.06	307,113
2023-01-25	$107.78	$109.19	$107.51	$109.11	$109.11	2,794,235
2023-01-24	$108.92	$109.46	$108.36	$108.77	$108.77	295,056
2023-01-23	$108.07	$109.72	$107.87	$109.36	$109.36	249,857
2023-01-20	$106.30	$107.84	$105.77	$107.84	$107.84	283,728
2023-01-19	$106.18	$106.44	$105.20	$105.92	$105.92	167,583
2023-01-18	$108.92	$109.51	$106.97	$107.02	$107.02	196,578
2023-01-17	$108.46	$108.93	$108.20	$108.49	$108.49	302,759
2023-01-13	$107.09	$108.68	$107.09	$108.49	$108.49	268,449
2023-01-12	$107.63	$108.27	$106.64	$108.16	$108.16	357,266
2023-01-11	$106.04	$107.09	$106.04	$107.09	$107.09	514,968
2023-01-10	$104.35	$105.56	$103.94	$105.56	$105.56	221,180
2023-01-09	$104.78	$105.53	$104.21	$104.35	$104.35	398,796
2023-01-06	$102.54	$104.50	$102.16	$104.31	$104.31	465,224
2023-01-05	$101.71	$102.06	$100.67	$101.61	$101.61	2,586,042
2023-01-04	$101.33	$102.93	$101.33	$102.43	$102.43	493,871
2023-01-03	$101.55	$102.31	$99.95	$100.63	$100.63	534,864
2022-12-30	$100.37	$100.94	$99.96	$100.80	$100.80	305,451
2022-12-29	$99.57	$101.47	$99.41	$101.16	$101.16	468,091
2022-12-28	$100.71	$100.89	$98.86	$98.87	$98.87	234,157
2022-12-27	$100.54	$100.92	$99.97	$100.60	$100.60	198,901
2022-12-23	$99.67	$100.53	$99.27	$100.45	$100.45	181,759
2022-12-22	$100.01	$100.01	$97.91	$99.82	$99.82	273,752
2022-12-21	$99.74	$101.12	$99.74	$100.75	$100.75	2,959,807
2022-12-20	$98.26	$99.48	$98.20	$98.88	$98.88	361,448
2022-12-19	$99.79	$99.88	$98.01	$98.46	$98.46	719,165
2022-12-16	$99.80	$100.09	$98.89	$99.64	$99.64	278,264
2022-12-15	$101.60	$101.78	$100.33	$100.64	$100.64	297,389
2022-12-14	$103.16	$103.92	$101.99	$102.68	$102.68	301,374
2022-12-13	$105.31	$105.31	$102.51	$103.06	$103.06	366,150
2022-12-12	$102.46	$103.38	$101.86	$103.22	$102.67	249,437
2022-12-09	$102.85	$103.31	$102.17	$102.17	$101.62	285,786
2022-12-08	$103.30	$103.85	$102.86	$103.17	$102.62	239,883
2022-12-07	$102.77	$103.47	$102.46	$102.66	$102.11	522,815
2022-12-06	$103.88	$104.14	$102.07	$102.94	$102.39	3,711,742
2022-12-05	$105.77	$105.77	$103.49	$103.88	$103.32	209,183
2022-12-02	$105.17	$106.80	$105.17	$106.42	$105.85	393,717
2022-12-01	$107.16	$107.63	$106.02	$106.30	$105.73	407,856
2022-11-30	$104.85	$106.74	$103.65	$106.74	$106.17	528,220
2022-11-29	$104.36	$105.05	$104.10	$104.72	$104.16	272,455
2022-11-28	$105.24	$105.60	$103.97	$104.16	$103.60	244,598
2022-11-25	$105.55	$106.23	$105.52	$106.13	$105.56	193,730
2022-11-23	$105.45	$106.04	$105.05	$105.53	$104.96	288,637
2022-11-22	$104.43	$105.65	$104.41	$105.60	$105.03	3,797,922
2022-11-21	$103.34	$104.05	$103.25	$103.96	$103.40	231,736
2022-11-18	$103.99	$104.31	$102.92	$103.74	$103.74	129,657
2022-11-17	$101.89	$102.99	$101.68	$102.94	$102.94	824,138
2022-11-16	$104.07	$104.28	$103.16	$103.33	$103.33	234,806
2022-11-15	$105.09	$105.50	$103.87	$104.73	$104.73	499,418
2022-11-14	$103.98	$104.97	$103.46	$103.48	$103.48	294,949
2022-11-11	$104.33	$104.95	$103.99	$104.38	$104.38	329,098
2022-11-10	$102.18	$103.95	$101.99	$103.94	$103.94	236,654
2022-11-09	$100.04	$100.59	$98.72	$98.84	$98.84	1,236,753
2022-11-08	$100.72	$101.67	$99.63	$100.64	$100.64	304,658
2022-11-07	$100.44	$100.80	$99.40	$100.55	$100.55	1,309,441
2022-11-04	$99.60	$100.60	$98.37	$99.84	$99.84	3,231,857
2022-11-03	$97.12	$98.52	$96.28	$97.98	$97.98	350,900
2022-11-02	$100.10	$101.27	$98.09	$98.09	$98.09	202,318
2022-11-01	$101.30	$101.41	$100.07	$100.58	$100.58	291,101
2022-10-31	$99.90	$100.76	$99.58	$100.30	$100.30	649,334
2022-10-28	$98.68	$100.41	$98.37	$100.31	$100.31	223,200
2022-10-27	$98.70	$99.57	$98.34	$98.49	$98.49	519,796
2022-10-26	$98.01	$99.23	$97.45	$98.01	$98.01	1,001,582
2022-10-25	$95.58	$97.85	$95.46	$97.66	$97.66	4,385,270
2022-10-24	$95.35	$96.04	$94.83	$95.64	$95.64	262,511
2022-10-21	$93.13	$95.15	$92.81	$94.93	$94.93	256,162
2022-10-20	$94.47	$95.23	$92.74	$93.00	$93.00	232,473
2022-10-19	$94.97	$95.46	$93.52	$94.39	$94.39	206,691
2022-10-18	$96.06	$96.75	$95.08	$95.75	$95.75	270,172
2022-10-17	$93.75	$94.77	$93.75	$94.30	$94.30	373,219
2022-10-14	$94.53	$95.09	$91.99	$92.12	$92.12	270,742
2022-10-13	$90.11	$94.40	$89.62	$93.87	$93.87	417,325
2022-10-12	$92.33	$92.37	$91.51	$91.70	$91.70	452,031
2022-10-11	$91.64	$93.36	$91.16	$92.22	$92.22	247,299
2022-10-10	$92.48	$92.80	$91.49	$92.02	$92.02	356,861
2022-10-07	$93.40	$93.49	$91.68	$92.08	$92.08	411,385
2022-10-06	$94.74	$95.21	$93.96	$94.23	$94.23	453,581
2022-10-05	$94.67	$95.56	$93.72	$95.10	$95.10	668,286
2022-10-04	$93.93	$95.89	$93.93	$95.85	$95.85	410,761
2022-10-03	$91.05	$92.95	$90.21	$92.38	$92.38	627,842
2022-09-30	$90.59	$91.75	$89.82	$90.00	$90.00	499,582
2022-09-29	$91.66	$91.66	$89.70	$90.61	$90.61	423,314
2022-09-28	$91.01	$93.10	$90.56	$92.64	$92.64	427,035
2022-09-27	$91.64	$92.13	$89.68	$90.47	$90.47	380,365
2022-09-26	$91.62	$92.73	$90.33	$90.65	$90.65	499,744
2022-09-23	$93.78	$93.90	$91.70	$92.87	$92.87	491,990
2022-09-22	$96.63	$96.83	$94.77	$94.96	$94.96	894,987
2022-09-21	$98.68	$99.41	$96.66	$96.71	$96.71	308,138
2022-09-20	$98.86	$98.86	$97.52	$98.02	$98.02	203,995
2022-09-19	$97.46	$99.80	$97.46	$99.67	$99.67	242,271
2022-09-16	$98.28	$98.69	$97.58	$98.40	$98.40	222,377
2022-09-15	$99.74	$100.93	$99.26	$99.61	$99.61	237,871
2022-09-14	$100.35	$100.37	$99.00	$100.07	$100.07	344,098
2022-09-13	$101.62	$102.09	$99.82	$100.22	$100.22	238,516
2022-09-12	$103.30	$104.24	$103.23	$103.75	$103.75	352,482
2022-09-09	$101.80	$102.76	$101.68	$102.58	$102.58	298,251
2022-09-08	$99.60	$100.99	$98.98	$100.99	$100.99	302,278
2022-09-07	$97.86	$100.34	$97.82	$100.21	$100.21	433,770
2022-09-06	$99.05	$99.18	$97.51	$98.01	$98.01	4,545,207
2022-09-02	$100.43	$100.86	$98.40	$98.74	$98.74	279,399
2022-09-01	$99.48	$99.48	$98.32	$99.41	$99.41	385,714
2022-08-31	$100.96	$101.15	$99.95	$100.13	$100.13	179,743
2022-08-30	$102.49	$102.49	$100.48	$100.75	$100.75	394,129
2022-08-29	$102.06	$102.90	$101.56	$102.17	$102.17	287,754
2022-08-26	$105.80	$105.80	$102.67	$102.69	$102.69	493,371
2022-08-25	$104.31	$105.62	$104.09	$105.62	$105.62	4,464,760
2022-08-24	$103.32	$104.15	$103.09	$103.78	$103.78	151,466
2022-08-23	$103.77	$104.51	$103.43	$103.43	$103.43	128,417
2022-08-22	$104.60	$104.60	$103.32	$103.59	$103.59	332,448
2022-08-19	$106.31	$106.35	$105.50	$105.76	$105.76	99,864
2022-08-18	$106.61	$107.30	$106.45	$107.17	$107.17	130,860
2022-08-17	$106.66	$106.90	$105.67	$106.32	$106.32	132,794
2022-08-16	$106.79	$108.05	$106.78	$107.68	$107.68	148,966
2022-08-15	$106.02	$106.97	$105.81	$106.84	$106.84	219,977
2022-08-12	$105.81	$106.78	$105.50	$106.78	$106.78	176,249
2022-08-11	$105.30	$106.30	$105.08	$105.17	$105.17	291,687
2022-08-10	$103.74	$104.65	$103.74	$104.37	$104.37	214,532
2022-08-09	$102.68	$102.74	$101.89	$102.26	$102.26	90,636
2022-08-08	$102.64	$103.71	$102.59	$102.74	$102.74	435,422
2022-08-05	$101.12	$102.39	$101.12	$102.12	$102.12	150,151
2022-08-04	$102.59	$102.77	$101.80	$101.84	$101.84	268,521
2022-08-03	$102.40	$102.90	$101.63	$102.50	$102.50	364,599
2022-08-02	$102.49	$102.88	$101.67	$101.72	$101.72	4,159,662
2022-08-01	$102.55	$103.37	$101.93	$102.97	$102.97	547,451
2022-07-29	$102.09	$103.38	$101.84	$103.05	$103.05	485,940
2022-07-28	$100.95	$101.92	$99.96	$101.88	$101.88	559,930
2022-07-27	$99.50	$100.81	$99.04	$100.46	$100.46	212,149
2022-07-26	$99.08	$99.50	$98.64	$98.94	$98.94	330,075
2022-07-25	$99.08	$99.59	$98.40	$99.50	$99.50	4,251,499
2022-07-22	$99.46	$99.87	$98.02	$98.69	$98.69	177,982
2022-07-21	$98.46	$99.20	$97.63	$99.17	$99.17	165,232
2022-07-20	$98.04	$98.90	$97.57	$98.70	$98.70	291,016
2022-07-19	$96.40	$98.28	$96.28	$98.14	$98.14	220,046
2022-07-18	$96.27	$96.74	$95.10	$95.25	$95.25	222,190
2022-07-15	$94.83	$95.45	$93.95	$95.36	$95.36	193,942
2022-07-14	$93.14	$93.87	$92.52	$93.68	$93.68	288,735
2022-07-13	$93.92	$95.06	$93.38	$94.56	$94.56	350,842
2022-07-12	$94.66	$96.11	$94.58	$94.97	$94.97	282,087
2022-07-11	$95.32	$95.65	$94.70	$94.98	$94.98	300,451
2022-07-08	$95.99	$96.48	$95.13	$95.76	$95.76	290,451
2022-07-07	$95.18	$96.26	$95.18	$96.05	$96.05	614,793
2022-07-06	$94.79	$95.30	$93.21	$94.33	$94.33	5,705,906
2022-07-05	$94.05	$94.95	$92.55	$94.90	$94.90	412,423
2022-07-01	$94.20	$95.72	$93.46	$95.51	$95.51	470,039
2022-06-30	$93.91	$95.34	$93.18	$94.41	$94.41	331,556
2022-06-29	$95.90	$96.14	$94.47	$95.16	$95.16	253,546
2022-06-28	$97.58	$98.55	$95.86	$95.86	$95.86	486,493
2022-06-27	$96.99	$97.67	$96.22	$97.02	$97.02	979,203
2022-06-24	$94.03	$96.65	$94.03	$96.56	$96.56	4,961,283
2022-06-23	$93.31	$93.61	$92.08	$93.26	$93.26	430,383
2022-06-22	$92.12	$93.67	$92.11	$93.09	$93.09	356,246
2022-06-21	$93.41	$94.03	$92.67	$93.27	$93.27	474,473
2022-06-17	$91.91	$92.89	$91.05	$92.16	$92.16	591,166
2022-06-16	$93.86	$94.09	$90.89	$91.51	$91.51	533,810
2022-06-15	$95.67	$96.96	$94.45	$95.81	$95.81	346,059
2022-06-14	$95.57	$95.80	$93.78	$94.66	$94.66	1,044,847
2022-06-13	$97.30	$97.63	$94.81	$95.23	$95.23	539,698
2022-06-10	$100.50	$100.88	$99.52	$99.70	$99.70	276,871
2022-06-09	$103.73	$103.78	$102.00	$102.00	$102.00	278,353
2022-06-08	$105.71	$105.74	$104.13	$104.36	$103.99	126,377
2022-06-07	$104.23	$106.23	$104.20	$106.22	$105.84	303,762
2022-06-06	$105.33	$105.54	$104.70	$105.00	$104.63	217,771
2022-06-03	$104.69	$104.87	$103.89	$104.21	$103.84	3,542,745
2022-06-02	$103.81	$105.41	$103.38	$105.39	$105.02	506,269
2022-06-01	$104.92	$105.13	$102.36	$103.60	$103.23	345,492
2022-05-31	$104.76	$105.07	$103.64	$104.36	$103.99	725,071
2022-05-27	$103.67	$105.18	$103.57	$105.13	$104.76	416,456
2022-05-26	$102.04	$103.67	$102.04	$103.27	$102.90	335,671
2022-05-25	$99.45	$101.73	$99.24	$101.28	$100.92	701,088
2022-05-24	$99.69	$99.80	$97.60	$99.56	$99.21	3,156,122
2022-05-23	$100.06	$100.80	$99.15	$100.24	$99.88	267,878
2022-05-20	$100.69	$100.69	$97.08	$99.16	$98.81	386,318
2022-05-19	$99.31	$100.81	$98.98	$99.70	$99.35	295,450
2022-05-18	$102.43	$102.60	$99.68	$100.10	$99.74	266,519
2022-05-17	$102.09	$103.58	$101.57	$103.58	$103.21	289,073
2022-05-16	$100.49	$101.16	$99.69	$100.46	$100.10	297,177
2022-05-13	$99.40	$101.08	$99.40	$100.71	$100.35	269,364
2022-05-12	$97.22	$98.82	$96.59	$98.35	$98.00	768,403
2022-05-11	$99.00	$100.82	$97.48	$97.56	$97.21	349,118
2022-05-10	$100.70	$100.90	$97.25	$98.90	$98.55	411,084
2022-05-09	$101.27	$101.72	$99.18	$99.61	$99.26	428,979
2022-05-06	$102.84	$103.32	$101.15	$102.41	$102.05	440,063
2022-05-05	$105.55	$105.66	$102.28	$103.26	$102.89	437,689
2022-05-04	$104.14	$106.58	$103.32	$106.45	$106.07	2,767,776
2022-05-03	$102.77	$104.30	$102.49	$103.80	$103.43	369,401
2022-05-02	$102.28	$103.24	$100.54	$102.56	$102.20	596,971
2022-04-29	$104.66	$105.30	$102.10	$102.25	$101.89	236,815
2022-04-28	$104.24	$105.36	$102.50	$104.95	$104.58	393,478
2022-04-27	$103.64	$104.33	$102.57	$103.27	$102.90	688,135
2022-04-26	$105.52	$105.67	$103.38	$103.39	$103.02	545,986
2022-04-25	$104.93	$106.22	$103.32	$106.13	$105.75	3,023,978
2022-04-22	$107.88	$107.88	$105.58	$105.62	$105.24	283,185
2022-04-21	$111.03	$111.24	$108.18	$108.50	$108.11	542,944
2022-04-20	$109.93	$110.71	$109.76	$110.20	$109.81	272,460
2022-04-19	$107.45	$109.46	$107.45	$109.33	$108.94	208,614
2022-04-18	$107.27	$107.81	$106.80	$107.35	$106.97	254,441
2022-04-14	$107.75	$108.38	$107.33	$107.34	$106.96	173,447
2022-04-13	$106.01	$107.63	$106.00	$107.56	$107.18	192,323
2022-04-12	$106.90	$107.75	$105.60	$105.87	$105.49	376,037
2022-04-11	$106.16	$107.61	$106.08	$106.17	$105.79	588,438
2022-04-08	$106.40	$107.37	$105.95	$106.52	$106.14	345,149
2022-04-07	$106.85	$106.85	$105.10	$106.27	$105.89	427,975
2022-04-06	$107.10	$107.34	$106.14	$106.80	$106.42	671,923
2022-04-05	$109.28	$110.00	$107.31	$107.39	$107.01	3,987,142
2022-04-04	$110.05	$110.05	$109.05	$109.52	$109.13	904,218
2022-04-01	$110.34	$110.54	$109.08	$109.95	$109.56	587,474
2022-03-31	$110.97	$111.39	$109.52	$109.64	$109.25	234,754
2022-03-30	$112.17	$112.21	$110.44	$110.96	$110.57	856,121
2022-03-29	$110.85	$112.49	$110.85	$112.30	$111.90	408,352
2022-03-28	$110.19	$110.19	$109.00	$110.15	$109.76	1,042,893
2022-03-25	$109.61	$110.37	$109.23	$110.36	$109.97	3,760,539
2022-03-24	$108.61	$109.19	$107.82	$109.19	$108.80	171,606
2022-03-23	$109.72	$109.86	$108.34	$108.42	$107.63	318,111
2022-03-22	$110.20	$111.00	$109.76	$110.05	$109.25	317,617
2022-03-21	$110.09	$110.78	$108.96	$109.68	$108.88	235,446
2022-03-18	$108.67	$109.80	$108.04	$109.60	$108.81	314,639
2022-03-17	$107.99	$109.18	$107.83	$109.15	$108.36	154,215
2022-03-16	$107.08	$108.50	$106.10	$108.50	$107.71	228,296
2022-03-15	$105.05	$106.06	$104.67	$106.04	$105.27	178,727
2022-03-14	$105.85	$106.19	$104.13	$104.69	$103.93	234,495
2022-03-11	$106.87	$107.08	$105.22	$105.24	$104.48	210,784
2022-03-10	$104.72	$106.12	$104.46	$106.00	$105.23	158,686
2022-03-09	$105.14	$106.39	$105.01	$105.76	$104.99	316,036
2022-03-08	$103.02	$105.51	$102.35	$103.27	$102.52	325,523
2022-03-07	$106.02	$106.02	$102.52	$102.52	$101.78	357,069
2022-03-04	$106.72	$106.87	$105.07	$106.24	$105.47	200,623
2022-03-03	$108.61	$108.79	$106.75	$107.69	$106.91	268,009
2022-03-02	$105.86	$108.75	$105.86	$108.21	$107.43	276,593
2022-03-01	$107.45	$107.75	$104.52	$105.29	$104.53	372,552
2022-02-28	$106.64	$108.11	$106.39	$107.61	$106.83	335,644
2022-02-25	$105.04	$107.73	$104.78	$107.68	$106.90	370,559
2022-02-24	$101.34	$104.91	$101.10	$104.62	$103.86	942,841
2022-02-23	$106.54	$106.68	$103.85	$104.06	$103.31	451,974
2022-02-22	$106.95	$107.52	$105.21	$105.88	$105.11	321,285
2022-02-18	$107.57	$108.61	$106.96	$107.26	$106.48	253,814
2022-02-17	$108.91	$108.91	$107.37	$107.66	$106.88	234,151
2022-02-16	$108.58	$109.89	$108.45	$109.48	$108.69	263,519
2022-02-15	$107.31	$108.96	$107.31	$108.74	$107.95	364,718
2022-02-14	$106.88	$107.47	$105.61	$106.36	$105.59	371,780
2022-02-11	$107.98	$108.78	$106.12	$106.77	$106.00	308,921
2022-02-10	$108.08	$110.20	$107.35	$107.83	$107.05	531,007
2022-02-09	$108.41	$109.31	$108.41	$109.11	$108.32	152,167
2022-02-08	$105.83	$107.72	$105.77	$107.60	$106.82	690,727
2022-02-07	$105.73	$106.29	$105.16	$105.49	$104.73	8,694,854
2022-02-04	$105.60	$106.31	$104.09	$105.55	$104.78	313,166
2022-02-03	$106.48	$107.22	$105.54	$105.71	$104.94	665,736
2022-02-02	$107.41	$107.53	$106.36	$107.23	$106.45	382,056
2022-02-01	$106.42	$107.36	$105.50	$107.21	$106.43	374,455
2022-01-31	$104.21	$106.23	$103.64	$106.19	$105.42	297,742
2022-01-28	$103.21	$104.55	$101.46	$104.50	$103.74	398,381
2022-01-27	$105.55	$106.46	$102.49	$103.03	$102.28	297,898
2022-01-26	$106.94	$107.58	$103.43	$104.52	$103.76	359,907
2022-01-25	$105.63	$106.68	$103.45	$105.47	$104.71	716,264
2022-01-24	$103.95	$107.32	$102.62	$107.01	$106.23	687,002
2022-01-21	$106.33	$107.43	$105.06	$105.20	$104.44	436,180
2022-01-20	$109.17	$110.51	$106.76	$106.79	$106.02	540,214
2022-01-19	$111.02	$111.02	$108.80	$108.91	$108.12	340,257
2022-01-18	$111.66	$111.72	$110.12	$110.37	$109.57	292,076
2022-01-14	$111.64	$112.51	$110.98	$112.51	$111.69	468,715
2022-01-13	$112.34	$113.53	$112.15	$112.39	$111.58	249,591
2022-01-12	$112.60	$112.99	$111.29	$111.77	$110.96	206,909
2022-01-11	$111.57	$112.26	$110.28	$112.18	$111.37	411,845
2022-01-10	$111.33	$111.51	$109.90	$111.22	$110.41	911,348
2022-01-07	$111.85	$112.31	$111.04	$111.63	$110.82	205,644
2022-01-06	$111.51	$112.35	$110.92	$111.71	$110.90	343,755
2022-01-05	$113.05	$113.73	$110.92	$110.92	$110.12	517,136
2022-01-04	$112.06	$113.37	$111.81	$112.86	$112.04	1,176,423
2022-01-03	$110.93	$112.19	$110.63	$111.46	$110.65	2,797,583
2021-12-31	$110.55	$111.27	$110.53	$110.68	$109.88	203,553
2021-12-30	$111.16	$111.83	$110.56	$110.62	$109.82	106,753
2021-12-29	$110.57	$111.10	$110.23	$110.96	$110.16	343,780
2021-12-28	$110.19	$111.14	$109.98	$110.50	$109.70	2,459,836
2021-12-27	$108.88	$110.12	$108.29	$110.12	$109.32	124,524
2021-12-23	$108.39	$109.00	$107.90	$108.70	$107.91	154,695
2021-12-22	$106.99	$107.94	$106.59	$107.85	$107.07	246,572
2021-12-21	$105.09	$106.92	$105.09	$106.88	$106.11	649,266
2021-12-20	$104.68	$104.84	$102.71	$104.05	$103.30	2,988,790
2021-12-17	$106.52	$107.41	$105.49	$106.17	$105.40	181,743
2021-12-16	$108.54	$108.90	$106.54	$106.88	$106.11	174,468
2021-12-15	$107.24	$107.93	$105.78	$107.74	$106.96	178,369
2021-12-14	$106.64	$108.27	$106.55	$106.91	$106.13	203,645
2021-12-13	$108.42	$108.42	$106.79	$107.16	$106.38	130,766
2021-12-10	$109.56	$109.71	$108.23	$109.03	$107.73	136,594
2021-12-09	$109.41	$109.76	$108.86	$108.86	$107.56	141,520
2021-12-08	$109.99	$110.34	$109.49	$110.05	$108.74	278,952
2021-12-07	$109.32	$110.58	$109.15	$109.59	$108.28	155,920
2021-12-06	$106.56	$109.10	$106.55	$108.17	$106.88	358,800
2021-12-03	$107.24	$107.25	$104.77	$105.51	$104.25	291,683
2021-12-02	$103.97	$107.16	$103.82	$106.70	$105.43	732,694
2021-12-01	$106.92	$108.01	$103.36	$103.36	$102.13	825,532
2021-11-30	$107.07	$107.18	$104.82	$104.97	$103.72	213,405
2021-11-29	$109.83	$109.83	$107.58	$108.09	$106.80	183,272
2021-11-26	$109.30	$109.44	$107.10	$108.33	$107.04	111,314
2021-11-24	$112.15	$112.54	$111.85	$112.31	$110.97	169,554
2021-11-23	$112.38	$112.96	$112.03	$112.65	$111.30	533,737
2021-11-22	$111.98	$113.29	$111.74	$112.34	$111.00	169,443
2021-11-19	$111.60	$111.78	$110.97	$111.31	$109.98	119,090
2021-11-18	$112.75	$112.75	$111.41	$112.40	$111.06	119,957
2021-11-17	$112.83	$112.83	$111.61	$112.25	$110.91	219,383
2021-11-16	$113.26	$113.75	$112.94	$113.20	$111.85	214,535
2021-11-15	$113.50	$113.50	$112.93	$113.35	$112.00	611,421
2021-11-12	$113.13	$113.22	$112.70	$112.97	$111.62	120,639
2021-11-11	$112.59	$113.06	$112.07	$112.68	$111.33	100,456
2021-11-10	$112.68	$113.23	$111.86	$112.23	$110.89	127,057
2021-11-09	$112.95	$113.39	$112.48	$112.95	$111.60	115,489
2021-11-08	$114.00	$114.21	$112.86	$113.14	$111.79	548,107
2021-11-05	$112.49	$113.72	$112.49	$113.27	$111.92	167,115
2021-11-04	$112.57	$112.79	$111.05	$111.35	$110.02	1,642,954
2021-11-03	$110.21	$112.57	$110.21	$112.14	$110.80	212,617
2021-11-02	$110.00	$111.11	$109.63	$110.49	$109.17	200,051
2021-11-01	$108.16	$110.06	$108.07	$109.95	$108.64	341,945
2021-10-29	$107.93	$108.40	$107.28	$107.56	$106.28	99,327
2021-10-28	$106.85	$107.94	$106.85	$107.86	$106.57	84,097
2021-10-27	$108.40	$108.44	$106.45	$106.45	$105.18	139,428
2021-10-26	$109.61	$109.67	$108.63	$108.63	$107.33	221,574
2021-10-25	$109.35	$109.77	$108.97	$109.45	$108.14	143,185
2021-10-22	$108.90	$109.57	$108.53	$108.90	$107.60	87,678
2021-10-21	$108.73	$109.04	$108.17	$108.69	$107.39	144,599
2021-10-20	$107.61	$109.01	$107.39	$108.79	$107.49	329,058
2021-10-19	$107.98	$108.05	$107.24	$107.70	$106.41	186,284
2021-10-18	$107.20	$107.96	$107.02	$107.55	$106.27	203,541
2021-10-15	$108.32	$108.83	$107.58	$107.58	$106.30	174,492
2021-10-14	$106.90	$107.59	$106.55	$107.45	$106.17	165,289
2021-10-13	$105.89	$106.00	$104.62	$105.84	$104.58	383,692
2021-10-12	$105.48	$106.12	$105.03	$105.69	$104.43	148,526
2021-10-11	$105.94	$106.67	$105.10	$105.10	$103.85	118,963
2021-10-08	$106.12	$106.66	$105.78	$105.80	$104.54	213,264
2021-10-07	$105.66	$106.78	$105.56	$106.07	$104.80	148,718
2021-10-06	$104.19	$104.88	$102.87	$104.88	$103.63	341,863
2021-10-05	$105.46	$106.06	$104.69	$105.17	$103.91	613,019
2021-10-04	$105.12	$106.27	$104.76	$105.09	$103.84	964,229
2021-10-01	$103.75	$105.88	$103.07	$105.15	$103.89	1,379,509
2021-09-30	$105.38	$105.38	$103.03	$103.04	$101.81	263,216
2021-09-29	$105.14	$105.33	$104.37	$104.89	$103.64	144,391
2021-09-28	$105.76	$106.20	$104.66	$104.68	$103.43	420,281
2021-09-27	$104.88	$106.62	$104.78	$105.95	$104.68	103,107
2021-09-24	$103.95	$104.94	$103.76	$104.51	$103.26	91,128
2021-09-23	$103.79	$105.66	$103.77	$105.02	$103.21	185,350
2021-09-22	$102.54	$104.12	$102.54	$103.34	$101.56	184,279
2021-09-21	$102.80	$103.02	$101.35	$101.80	$100.05	302,279
2021-09-20	$101.62	$102.29	$100.74	$102.18	$100.42	291,230
2021-09-17	$104.71	$104.90	$103.51	$103.83	$102.04	251,650
2021-09-16	$105.08	$105.45	$104.31	$104.80	$102.99	1,486,644
2021-09-15	$103.87	$105.17	$103.79	$105.17	$103.36	595,697
2021-09-14	$105.61	$105.69	$103.52	$103.89	$102.10	281,286
2021-09-13	$104.99	$105.54	$104.53	$105.27	$103.46	124,537
2021-09-10	$106.13	$106.13	$104.26	$104.32	$102.52	107,221
2021-09-09	$105.59	$106.47	$105.39	$105.50	$103.68	88,086
2021-09-08	$106.17	$106.51	$105.35	$105.90	$104.08	154,387
2021-09-07	$107.48	$107.60	$106.35	$106.42	$104.59	105,689
2021-09-03	$107.86	$108.11	$107.23	$107.57	$105.72	101,643
2021-09-02	$108.00	$108.58	$107.69	$108.16	$106.30	178,067
2021-09-01	$107.99	$108.15	$106.86	$107.80	$105.94	320,611
2021-08-31	$107.78	$108.05	$107.30	$107.66	$105.81	94,684
2021-08-30	$108.72	$108.72	$107.78	$107.90	$106.04	112,459
2021-08-27	$106.41	$108.63	$106.41	$108.44	$106.57	162,185
2021-08-26	$107.25	$107.37	$106.16	$106.23	$104.40	182,462
2021-08-25	$106.81	$108.04	$106.56	$107.41	$105.56	81,610
2021-08-24	$105.99	$106.94	$105.99	$106.75	$104.91	229,645
2021-08-23	$105.51	$105.81	$105.13	$105.65	$103.83	112,265
2021-08-20	$103.50	$104.90	$103.32	$104.84	$103.03	106,946
2021-08-19	$103.59	$104.37	$102.87	$103.44	$101.66	300,471
2021-08-18	$105.27	$106.12	$104.60	$104.60	$102.80	110,253
2021-08-17	$106.07	$106.20	$104.47	$105.63	$103.81	150,659
2021-08-16	$106.65	$107.18	$105.93	$106.93	$105.09	82,714
2021-08-13	$107.46	$107.68	$107.08	$107.29	$105.44	78,034
2021-08-12	$107.87	$107.87	$106.88	$107.56	$105.71	121,811
2021-08-11	$106.67	$107.82	$106.02	$107.82	$105.96	113,769
2021-08-10	$105.78	$106.76	$105.31	$106.53	$104.70	148,721
2021-08-09	$105.92	$106.12	$105.14	$105.72	$103.90	148,830
2021-08-06	$105.95	$106.68	$105.70	$106.12	$104.29	228,862
2021-08-05	$104.20	$105.37	$104.20	$105.22	$103.41	264,311
2021-08-04	$104.62	$105.20	$103.87	$103.87	$102.08	320,989
2021-08-03	$104.79	$105.29	$103.24	$105.23	$103.42	386,715
2021-08-02	$105.67	$107.12	$104.43	$104.53	$102.73	549,941
2021-07-30	$105.03	$106.28	$104.91	$105.12	$103.31	100,865
2021-07-29	$105.01	$106.13	$104.87	$105.46	$103.64	277,602
2021-07-28	$104.24	$105.00	$102.90	$104.33	$102.53	180,659
2021-07-27	$103.66	$104.19	$103.19	$103.86	$102.07	131,792
2021-07-26	$103.80	$104.85	$103.80	$104.27	$102.47	191,554
2021-07-23	$103.37	$103.83	$102.82	$103.73	$101.94	147,000
2021-07-22	$103.93	$103.93	$102.34	$102.79	$101.02	195,443
2021-07-21	$103.42	$104.90	$103.42	$104.17	$102.38	441,830
2021-07-20	$100.12	$103.46	$99.81	$102.79	$101.02	354,215
2021-07-19	$100.25	$100.75	$98.94	$99.84	$98.12	438,912
2021-07-16	$104.37	$104.37	$102.08	$102.21	$100.45	168,997
2021-07-15	$103.24	$104.20	$102.90	$103.70	$101.91	712,602
2021-07-14	$104.66	$105.44	$103.57	$103.86	$102.07	252,346
2021-07-13	$105.50	$105.61	$104.09	$104.10	$102.31	204,275
2021-07-12	$105.21	$106.13	$104.45	$105.98	$104.15	233,837
2021-07-09	$104.20	$105.63	$104.17	$105.62	$103.80	238,892
2021-07-08	$102.54	$104.09	$101.88	$102.99	$101.22	353,976
2021-07-07	$104.00	$104.65	$103.31	$104.26	$102.46	1,541,300
2021-07-06	$105.73	$105.73	$103.26	$104.14	$102.35	640,086
2021-07-02	$106.62	$106.62	$105.64	$105.88	$104.06	766,690
2021-07-01	$105.73	$106.71	$105.58	$106.37	$104.54	1,502,253
2021-06-30	$104.73	$105.51	$104.73	$105.34	$103.53	479,336
2021-06-29	$105.60	$106.19	$104.77	$104.98	$103.17	198,684
2021-06-28	$107.09	$107.09	$104.84	$105.35	$103.54	194,345
2021-06-25	$106.43	$107.31	$106.16	$107.02	$105.18	202,263
2021-06-24	$105.77	$106.26	$104.98	$106.25	$104.42	862,892
2021-06-23	$105.20	$105.69	$105.08	$105.08	$103.27	188,654
2021-06-22	$105.18	$105.44	$104.26	$105.06	$103.25	163,742
2021-06-21	$103.24	$105.30	$103.24	$105.16	$103.35	514,063
2021-06-18	$103.64	$104.09	$102.43	$102.45	$100.69	303,077
2021-06-17	$107.37	$107.65	$104.15	$104.94	$103.13	207,829
2021-06-16	$107.91	$108.16	$106.89	$107.48	$105.63	207,831
2021-06-15	$107.92	$108.49	$107.21	$108.14	$106.28	415,246
2021-06-14	$109.42	$109.51	$107.52	$107.92	$106.06	255,401
2021-06-11	$108.81	$109.29	$108.58	$109.24	$107.36	168,667
2021-06-10	$109.49	$109.65	$108.33	$108.36	$106.49	163,350
2021-06-09	$110.03	$110.03	$109.16	$109.16	$106.94	161,097
2021-06-08	$109.30	$110.22	$108.56	$110.01	$107.77	143,320
2021-06-07	$109.70	$109.85	$108.99	$109.15	$106.93	223,693
2021-06-04	$109.65	$109.65	$108.62	$109.46	$107.23	155,228
2021-06-03	$108.86	$109.34	$108.18	$109.03	$106.81	806,836
2021-06-02	$110.28	$110.47	$109.20	$109.42	$107.19	354,621
2021-06-01	$109.54	$110.00	$109.32	$110.00	$107.76	371,693
2021-05-28	$109.26	$109.27	$107.91	$108.82	$106.61	157,618
2021-05-27	$108.54	$109.05	$108.54	$108.62	$106.41	158,402
2021-05-26	$106.87	$107.90	$106.87	$107.84	$105.65	351,378
2021-05-25	$108.18	$108.67	$106.51	$106.65	$104.48	181,630
2021-05-24	$107.93	$108.26	$107.20	$107.90	$105.70	585,016
2021-05-21	$107.60	$108.29	$106.92	$107.39	$105.20	342,786
2021-05-20	$107.17	$107.28	$106.13	$106.98	$104.80	286,333
2021-05-19	$106.27	$107.01	$105.24	$107.01	$104.83	308,224
2021-05-18	$109.32	$109.46	$107.88	$107.92	$105.72	231,887
2021-05-17	$108.76	$109.44	$107.95	$109.36	$107.13	323,172
2021-05-14	$108.24	$109.24	$107.82	$108.99	$106.77	253,489
2021-05-13	$105.14	$107.84	$104.98	$107.50	$105.31	507,602
2021-05-12	$107.92	$108.50	$104.87	$104.94	$102.80	331,988
2021-05-11	$107.75	$108.98	$107.09	$108.28	$106.08	303,849
2021-05-10	$110.48	$111.27	$109.33	$109.35	$107.12	229,598
2021-05-07	$108.75	$110.24	$108.15	$110.12	$107.88	215,089
2021-05-06	$108.16	$108.98	$107.17	$108.94	$106.72	270,557
2021-05-05	$108.57	$108.57	$107.14	$107.93	$105.73	1,137,600
2021-05-04	$107.36	$108.08	$106.59	$108.06	$105.86	418,264
2021-05-03	$107.64	$108.60	$107.12	$107.85	$105.66	389,435
2021-04-30	$107.27	$107.63	$106.53	$106.73	$104.56	169,625
2021-04-29	$108.32	$108.64	$107.28	$107.95	$105.75	824,000
2021-04-28	$107.61	$107.86	$107.20	$107.60	$105.41	206,985
2021-04-27	$107.38	$107.60	$106.80	$107.45	$105.26	205,875
2021-04-26	$107.40	$107.87	$106.90	$107.08	$104.90	1,362,288
2021-04-23	$105.34	$107.19	$105.15	$106.80	$104.63	174,668
2021-04-22	$105.80	$106.25	$104.68	$104.90	$102.77	141,952
2021-04-21	$103.58	$105.68	$103.38	$105.54	$103.39	456,489
2021-04-20	$105.14	$105.36	$103.14	$103.73	$101.62	226,458
2021-04-19	$105.77	$105.95	$104.93	$105.59	$103.44	264,451
2021-04-16	$105.37	$106.16	$105.37	$105.83	$103.68	273,880
2021-04-15	$105.33	$105.33	$104.07	$105.04	$102.90	242,570
2021-04-14	$103.80	$105.45	$103.80	$104.57	$102.44	194,135
2021-04-13	$104.65	$104.66	$103.19	$103.80	$101.69	218,440
2021-04-12	$104.25	$104.78	$103.99	$104.71	$102.58	320,400
2021-04-09	$103.80	$104.20	$103.36	$104.11	$101.99	352,770
2021-04-08	$103.65	$103.66	$102.37	$103.52	$101.41	454,746
2021-04-07	$104.08	$104.32	$103.05	$103.49	$101.38	303,818
2021-04-06	$104.01	$104.70	$103.67	$103.82	$101.71	751,131
2021-04-05	$104.26	$104.46	$103.26	$103.89	$101.78	740,207
2021-04-01	$102.48	$103.17	$101.80	$103.17	$101.07	1,104,974
2021-03-31	$102.79	$103.06	$101.77	$101.93	$99.86	433,547
2021-03-30	$101.29	$102.62	$101.03	$102.52	$100.43	299,644
2021-03-29	$102.38	$103.32	$100.70	$101.02	$98.96	551,290
2021-03-26	$101.65	$102.86	$100.98	$102.83	$100.74	291,633
2021-03-25	$97.56	$101.02	$97.05	$100.73	$98.68	970,557
2021-03-24	$99.53	$101.13	$98.60	$98.60	$96.24	487,599
2021-03-23	$101.07	$101.30	$98.28	$98.76	$96.39	891,161
2021-03-22	$102.87	$102.97	$101.31	$101.78	$99.34	427,953
2021-03-19	$103.13	$103.96	$101.83	$103.01	$100.54	373,051
2021-03-18	$104.73	$106.03	$103.10	$103.44	$100.96	549,983
2021-03-17	$103.88	$104.95	$103.24	$104.91	$102.39	266,815
2021-03-16	$105.32	$105.32	$103.67	$103.92	$101.43	373,676
2021-03-15	$104.50	$105.39	$103.69	$105.35	$102.82	365,968
2021-03-12	$102.72	$104.28	$102.72	$104.18	$101.68	595,342
2021-03-11	$102.43	$103.18	$101.79	$102.60	$100.14	786,151
2021-03-10	$100.45	$102.14	$100.36	$101.80	$99.36	462,210
2021-03-09	$101.46	$101.46	$99.69	$100.09	$97.69	589,500
2021-03-08	$99.18	$101.46	$99.12	$100.45	$98.04	684,333
2021-03-05	$97.33	$98.89	$94.87	$98.69	$96.32	450,502
2021-03-04	$97.61	$98.20	$94.56	$96.04	$93.74	412,121
2021-03-03	$97.46	$98.91	$97.14	$97.51	$95.17	354,807
2021-03-02	$98.12	$98.13	$96.88	$97.06	$94.73	434,539
2021-03-01	$97.36	$98.70	$97.36	$98.22	$95.87	616,365
2021-02-26	$96.40	$96.99	$94.71	$95.64	$93.35	626,516
2021-02-25	$99.12	$99.23	$96.11	$96.37	$94.06	403,413
2021-02-24	$97.45	$99.20	$97.36	$99.04	$96.67	349,709
2021-02-23	$96.00	$97.45	$95.02	$97.20	$94.87	393,730
2021-02-22	$95.27	$97.23	$95.27	$96.55	$94.24	379,548
2021-02-19	$94.40	$95.83	$94.40	$95.65	$93.36	150,447
2021-02-18	$94.16	$94.52	$93.55	$93.90	$91.65	213,562
2021-02-17	$94.75	$95.07	$94.12	$94.88	$92.61	261,991
2021-02-16	$95.63	$95.79	$95.00	$95.28	$93.00	170,465
2021-02-12	$94.54	$95.16	$94.26	$94.97	$92.69	130,513
2021-02-11	$94.70	$95.21	$93.56	$94.72	$92.45	217,048
2021-02-10	$94.79	$95.04	$93.92	$94.46	$92.20	244,196
2021-02-09	$94.10	$94.67	$93.72	$94.42	$92.16	205,781
2021-02-08	$93.06	$94.22	$92.94	$94.15	$91.89	297,341
2021-02-05	$92.49	$92.71	$91.88	$92.52	$90.30	576,745
2021-02-04	$90.59	$91.72	$90.59	$91.66	$89.46	257,893
2021-02-03	$89.91	$90.30	$89.29	$90.26	$88.10	224,465
2021-02-02	$89.75	$90.06	$88.97	$89.78	$87.63	307,977
2021-02-01	$88.13	$89.15	$87.39	$88.95	$86.82	8,292,536
2021-01-29	$89.02	$89.23	$87.09	$87.28	$85.19	142,710
2021-01-28	$89.40	$89.93	$89.09	$89.10	$86.96	189,961
2021-01-27	$89.09	$89.75	$88.38	$88.65	$86.52	210,886
2021-01-26	$91.67	$91.80	$90.33	$90.42	$88.25	212,249
2021-01-25	$91.08	$91.86	$90.15	$91.10	$88.92	218,959
2021-01-22	$90.26	$91.38	$90.07	$91.35	$89.16	145,694
2021-01-21	$92.08	$92.21	$91.03	$91.03	$88.85	196,607
2021-01-20	$91.54	$92.12	$91.44	$92.05	$89.84	203,030
2021-01-19	$91.49	$91.56	$90.70	$91.20	$89.01	225,968
2021-01-15	$90.68	$91.14	$89.65	$90.65	$88.48	317,372
2021-01-14	$91.09	$92.13	$91.09	$91.58	$89.38	281,703
2021-01-13	$91.16	$91.40	$90.36	$90.52	$88.35	317,938
2021-01-12	$90.28	$91.42	$90.05	$91.31	$89.12	250,614
2021-01-11	$88.88	$90.26	$88.80	$90.06	$87.90	359,591
2021-01-08	$90.78	$91.01	$88.88	$89.97	$87.81	620,041
2021-01-07	$90.47	$90.83	$90.12	$90.43	$88.26	553,127
2021-01-06	$86.86	$90.62	$86.86	$89.92	$87.76	1,036,011
2021-01-05	$84.78	$86.66	$84.78	$86.13	$84.07	903,151
2021-01-04	$86.90	$86.96	$84.23	$84.81	$82.78	3,247,479
2020-12-31	$86.17	$86.72	$85.54	$86.30	$84.23	104,062
2020-12-30	$85.70	$86.74	$85.70	$86.24	$84.17	126,803
2020-12-29	$86.65	$86.69	$85.13	$85.48	$83.43	138,680
2020-12-28	$86.89	$87.20	$86.33	$86.34	$84.27	165,630
2020-12-24	$86.40	$86.40	$85.64	$86.35	$84.28	44,255
2020-12-23	$85.50	$86.45	$85.50	$86.24	$84.17	117,517
2020-12-22	$85.22	$85.29	$84.78	$85.10	$83.06	183,312
2020-12-21	$84.34	$85.08	$83.69	$85.06	$83.02	153,662
2020-12-18	$86.40	$86.68	$85.12	$85.49	$83.44	103,294
2020-12-17	$85.99	$86.20	$85.60	$86.20	$84.13	118,765
2020-12-16	$86.29	$86.29	$85.25	$85.73	$83.67	117,681
2020-12-15	$84.51	$86.00	$84.22	$85.98	$83.92	203,424
2020-12-14	$85.32	$85.59	$83.81	$83.81	$81.80	71,117
2020-12-11	$84.56	$85.24	$84.19	$84.72	$82.33	204,279
2020-12-10	$84.32	$85.24	$84.20	$85.15	$82.75	153,609
2020-12-09	$85.45	$85.89	$84.44	$84.96	$82.57	177,430
2020-12-08	$83.93	$85.16	$83.93	$84.99	$82.60	130,574
2020-12-07	$84.85	$84.85	$84.12	$84.53	$82.15	226,710
2020-12-04	$83.72	$85.05	$83.72	$85.05	$82.65	173,831
2020-12-03	$82.92	$83.76	$82.76	$83.28	$80.93	118,916
2020-12-02	$82.13	$82.98	$81.79	$82.84	$80.51	263,211
2020-12-01	$82.48	$83.24	$82.19	$82.50	$80.18	200,409
2020-11-30	$83.06	$83.08	$81.23	$81.30	$79.01	186,017
2020-11-27	$83.54	$83.72	$82.98	$83.27	$80.92	75,847
2020-11-25	$83.92	$83.93	$82.95	$83.48	$81.13	214,654
2020-11-24	$83.11	$84.49	$82.97	$84.36	$81.98	253,738
2020-11-23	$80.97	$82.43	$80.97	$82.00	$79.69	423,699
2020-11-20	$80.38	$80.46	$79.94	$80.27	$78.01	94,153
2020-11-19	$79.77	$80.60	$79.24	$80.51	$78.24	215,201
2020-11-18	$81.28	$81.63	$79.85	$79.85	$77.60	814,142
2020-11-17	$79.92	$81.28	$79.40	$80.97	$78.69	382,112
2020-11-16	$80.39	$80.83	$79.64	$80.76	$78.49	361,327
2020-11-13	$77.32	$78.83	$77.24	$78.72	$76.50	183,457
2020-11-12	$77.58	$77.63	$75.96	$76.65	$74.49	141,949
2020-11-11	$79.19	$79.19	$77.62	$78.15	$75.95	119,388
2020-11-10	$77.55	$79.11	$77.50	$78.93	$76.71	320,457
2020-11-09	$77.66	$80.04	$77.31	$77.42	$75.24	341,822
2020-11-06	$74.36	$74.36	$73.23	$73.34	$71.27	155,898
2020-11-05	$72.68	$74.36	$72.68	$74.07	$71.98	304,502
2020-11-04	$72.33	$73.15	$71.32	$71.83	$69.81	319,686
2020-11-03	$72.38	$73.44	$72.30	$73.04	$70.98	139,441
2020-11-02	$70.55	$71.33	$70.27	$71.29	$69.28	869,871
2020-10-30	$69.62	$70.18	$68.84	$69.73	$67.77	237,012
2020-10-29	$69.09	$70.40	$68.74	$70.09	$68.12	500,728
2020-10-28	$69.72	$70.37	$69.26	$69.27	$67.32	220,668
2020-10-27	$72.40	$72.41	$71.18	$71.18	$69.18	116,310
2020-10-26	$73.22	$73.22	$71.64	$72.44	$70.40	83,747
2020-10-23	$74.05	$74.47	$73.55	$74.19	$72.10	104,307
2020-10-22	$72.51	$73.79	$72.50	$73.74	$71.66	102,551
2020-10-21	$72.63	$73.04	$72.33	$72.34	$70.30	111,337
2020-10-20	$72.44	$73.33	$72.44	$72.62	$70.57	120,386
2020-10-19	$73.04	$73.49	$71.89	$71.97	$69.94	142,998
2020-10-16	$146.18	$146.72	$145.44	$145.68	$70.79	99,306
2020-10-15	$142.56	$146.12	$142.41	$145.90	$70.89	89,700
2020-10-14	$145.23	$146.01	$144.18	$144.19	$70.06	82,698
2020-10-13	$145.68	$145.99	$144.67	$144.80	$70.36	101,028
2020-10-12	$145.93	$146.86	$145.54	$146.52	$71.20	115,958
2020-10-09	$146.75	$146.75	$145.14	$145.44	$70.67	91,026
2020-10-08	$145.10	$145.72	$144.34	$145.68	$70.79	107,230
2020-10-07	$143.14	$144.58	$143.14	$144.05	$70.00	118,056
2020-10-06	$142.97	$145.36	$141.27	$141.65	$68.83	329,188
2020-10-05	$139.88	$142.19	$139.88	$142.15	$69.07	151,386
2020-10-02	$133.93	$139.25	$133.93	$138.61	$67.35	184,956
2020-10-01	$135.43	$136.54	$134.74	$136.54	$66.35	144,004
2020-09-30	$134.23	$136.24	$133.92	$134.86	$65.53	160,626
2020-09-29	$135.10	$135.10	$132.65	$133.78	$65.01	136,636
2020-09-28	$133.56	$135.52	$133.56	$135.03	$65.61	136,884
2020-09-25	$129.42	$132.08	$129.26	$131.68	$63.99	179,010
2020-09-24	$129.55	$131.86	$128.08	$130.06	$63.20	504,064
2020-09-23	$133.31	$134.59	$129.90	$129.90	$63.12	139,944
2020-09-22	$134.15	$135.26	$133.13	$134.09	$64.78	290,838
2020-09-21	$135.52	$135.52	$132.44	$133.82	$64.65	139,296
2020-09-18	$140.15	$140.62	$137.64	$138.16	$66.74	86,148
2020-09-17	$138.50	$140.35	$137.80	$139.93	$67.60	89,542
2020-09-16	$140.27	$142.33	$139.97	$140.62	$67.93	96,082
2020-09-15	$140.99	$141.14	$139.51	$139.68	$67.48	111,668
2020-09-14	$138.77	$140.53	$138.58	$140.25	$67.75	97,138
2020-09-11	$138.35	$138.35	$136.44	$137.58	$66.46	121,594
2020-09-10	$140.27	$140.90	$137.74	$137.74	$66.54	164,922
2020-09-09	$139.64	$140.36	$138.19	$139.84	$67.56	183,530
2020-09-08	$140.25	$140.29	$138.29	$138.29	$66.81	166,714
2020-09-04	$143.32	$143.32	$139.57	$141.83	$68.52	317,510
2020-09-03	$144.19	$145.42	$140.88	$141.61	$68.41	185,490
2020-09-02	$143.12	$145.02	$142.62	$144.65	$69.88	252,622
2020-09-01	$141.38	$142.90	$140.08	$142.90	$69.03	114,560
2020-08-31	$143.81	$143.81	$141.79	$141.83	$68.52	91,416
2020-08-28	$143.66	$143.88	$142.63	$143.82	$69.48	107,560
2020-08-27	$142.10	$143.86	$142.10	$143.07	$69.12	236,372
2020-08-26	$142.72	$142.74	$141.51	$141.75	$68.48	266,196
2020-08-25	$143.65	$143.98	$141.57	$142.79	$68.98	141,440
2020-08-24	$141.02	$143.10	$140.09	$143.10	$69.13	143,282
2020-08-21	$140.23	$140.82	$139.32	$139.97	$67.62	130,526
2020-08-20	$140.44	$141.67	$140.22	$140.64	$67.94	119,390
2020-08-19	$142.71	$143.34	$141.73	$141.90	$68.55	140,222
2020-08-18	$144.34	$144.34	$142.40	$142.49	$68.84	83,510
2020-08-17	$145.11	$145.11	$144.04	$144.55	$69.83	143,288
2020-08-14	$143.97	$145.88	$143.78	$144.93	$70.02	100,294
2020-08-13	$145.04	$145.70	$144.30	$144.67	$69.89	110,882
2020-08-12	$146.76	$147.05	$144.82	$145.71	$70.39	139,568
2020-08-11	$146.41	$148.00	$145.04	$145.24	$70.17	160,168
2020-08-10	$143.67	$145.66	$143.67	$144.94	$70.02	241,150
2020-08-07	$139.86	$143.19	$139.86	$143.19	$69.17	181,790
2020-08-06	$140.64	$141.48	$140.03	$140.29	$67.77	210,202
2020-08-05	$139.87	$140.99	$139.57	$140.84	$68.04	196,412
2020-08-04	$137.43	$138.73	$137.38	$138.73	$67.02	189,648
2020-08-03	$137.43	$138.06	$136.36	$137.90	$66.62	238,378
2020-07-31	$137.76	$137.76	$134.67	$136.58	$65.98	276,994
2020-07-30	$138.02	$138.41	$136.17	$138.20	$66.76	386,574
2020-07-29	$137.69	$140.28	$137.58	$140.07	$67.67	332,420
2020-07-28	$137.44	$138.38	$137.09	$137.12	$66.24	129,456
2020-07-27	$137.55	$137.99	$136.10	$137.92	$66.63	316,180
2020-07-24	$138.22	$138.79	$137.34	$137.51	$66.43	199,722
2020-07-23	$137.95	$139.80	$137.71	$138.77	$67.04	157,464
2020-07-22	$136.42	$138.09	$136.39	$138.03	$66.68	184,472
2020-07-21	$135.55	$137.87	$135.49	$137.10	$66.23	207,698
2020-07-20	$135.68	$135.94	$133.87	$134.24	$64.85	365,574
2020-07-17	$136.76	$137.23	$135.83	$136.20	$65.80	131,496
2020-07-16	$135.67	$137.45	$135.05	$136.35	$65.87	142,966
2020-07-15	$135.03	$137.25	$134.43	$136.66	$66.02	353,426
2020-07-14	$129.91	$132.05	$129.10	$131.99	$63.76	155,670
2020-07-13	$131.76	$133.54	$130.20	$130.20	$62.90	243,708
2020-07-10	$127.77	$130.89	$127.77	$130.87	$63.22	210,400
2020-07-09	$131.06	$131.06	$126.60	$127.86	$61.77	177,400
2020-07-08	$130.51	$131.76	$129.33	$130.96	$63.27	178,376
2020-07-07	$132.07	$132.54	$130.28	$130.40	$63.00	485,482
2020-07-06	$134.50	$135.39	$132.50	$133.41	$64.45	225,086
2020-07-02	$133.78	$135.08	$131.61	$131.89	$63.72	142,308
2020-07-01	$133.20	$134.09	$131.07	$131.16	$63.36	197,394
2020-06-30	$131.21	$133.33	$131.06	$132.94	$64.22	269,310
2020-06-29	$128.71	$131.72	$127.77	$131.42	$63.49	310,706
2020-06-26	$129.86	$129.90	$127.23	$127.47	$61.58	177,188
2020-06-25	$128.31	$130.74	$127.53	$130.71	$63.15	347,436
2020-06-24	$132.73	$132.73	$128.06	$129.09	$62.36	196,162
2020-06-23	$136.22	$136.34	$133.76	$134.25	$64.86	226,368
2020-06-22	$133.52	$134.59	$131.57	$134.21	$64.84	180,220
2020-06-19	$137.54	$137.54	$132.87	$134.12	$64.79	458,632
2020-06-18	$134.41	$136.71	$133.47	$135.40	$65.41	166,858
2020-06-17	$138.83	$138.83	$135.40	$135.70	$65.56	183,336
2020-06-16	$140.66	$141.00	$136.00	$138.51	$66.91	287,340
2020-06-15	$128.78	$135.69	$128.04	$135.21	$65.32	299,850
2020-06-12	$135.43	$135.96	$130.00	$133.84	$64.37	230,022
2020-06-11	$135.39	$135.86	$130.15	$130.61	$62.82	413,738
2020-06-10	$147.03	$147.03	$141.52	$141.57	$68.09	193,482
2020-06-09	$148.51	$148.85	$146.13	$147.58	$70.98	490,202
2020-06-08	$149.34	$151.12	$148.94	$151.00	$72.63	343,502
2020-06-05	$147.31	$149.59	$146.69	$147.02	$70.71	456,912
2020-06-04	$139.30	$141.40	$138.17	$141.40	$68.01	449,770
2020-06-03	$136.94	$140.57	$136.94	$140.07	$67.37	344,580
2020-06-02	$135.23	$136.28	$134.64	$135.29	$65.07	462,316
2020-06-01	$132.41	$135.17	$132.05	$134.27	$64.58	304,848
2020-05-29	$132.59	$133.31	$130.61	$132.22	$63.59	726,332
2020-05-28	$138.21	$138.21	$133.21	$133.81	$64.36	356,046
2020-05-27	$135.21	$136.66	$132.65	$136.65	$65.73	276,880
2020-05-26	$130.82	$133.33	$130.82	$132.22	$63.59	233,152
2020-05-22	$126.36	$126.63	$124.84	$126.14	$60.67	369,740
2020-05-21	$125.62	$127.04	$125.32	$126.48	$60.83	223,644
2020-05-20	$124.52	$126.29	$124.52	$125.62	$60.42	306,472
2020-05-19	$124.23	$125.65	$122.25	$122.25	$58.80	393,862
2020-05-18	$120.61	$125.28	$120.57	$124.65	$59.95	303,170
2020-05-15	$114.64	$116.52	$113.73	$116.16	$55.87	754,418
2020-05-14	$112.11	$115.77	$109.46	$115.62	$55.61	583,028
2020-05-13	$118.27	$118.27	$113.04	$114.38	$55.01	769,526
2020-05-12	$124.74	$124.86	$119.06	$119.06	$57.26	989,286
2020-05-11	$124.50	$125.23	$122.38	$124.01	$59.65	272,210
2020-05-08	$122.76	$126.24	$122.76	$126.17	$60.68	414,352
2020-05-07	$120.25	$122.39	$120.25	$120.78	$58.09	532,650
2020-05-06	$121.48	$121.89	$118.43	$118.53	$57.01	749,818
2020-05-05	$122.87	$124.33	$120.67	$120.96	$58.18	305,966
2020-05-04	$119.13	$120.66	$117.64	$120.45	$57.93	477,664
2020-05-01	$122.72	$122.92	$119.41	$120.78	$58.09	371,138
2020-04-30	$127.29	$127.29	$124.85	$125.59	$60.41	398,220
2020-04-29	$127.50	$130.58	$127.20	$129.66	$62.36	402,208
2020-04-28	$124.73	$126.31	$122.60	$124.01	$59.65	452,802
2020-04-27	$117.69	$122.66	$117.61	$121.97	$58.66	529,842
2020-04-24	$115.43	$117.19	$114.21	$116.51	$56.04	283,170
2020-04-23	$113.96	$116.72	$113.94	$114.77	$55.20	427,394
2020-04-22	$114.60	$115.02	$113.15	$113.26	$54.48	456,022
2020-04-21	$112.55	$114.07	$111.81	$112.57	$54.14	433,108
2020-04-20	$115.61	$117.84	$114.61	$115.18	$55.40	806,742
2020-04-17	$116.95	$119.18	$116.53	$117.98	$56.75	834,338
2020-04-16	$114.31	$114.39	$111.07	$113.03	$54.36	531,158
2020-04-15	$115.59	$115.78	$113.29	$114.15	$54.90	623,270
2020-04-14	$120.66	$122.08	$118.48	$119.69	$57.57	690,606
2020-04-13	$122.00	$122.45	$116.59	$118.03	$56.77	998,656
2020-04-09	$120.29	$124.26	$119.72	$122.20	$58.78	568,918
2020-04-08	$112.91	$118.00	$112.08	$117.50	$56.51	641,928
2020-04-07	$113.66	$116.93	$110.89	$111.31	$53.54	918,696
2020-04-06	$105.23	$109.49	$105.23	$108.93	$52.39	1,225,490
2020-04-03	$103.72	$104.86	$99.84	$101.09	$48.62	926,822
2020-04-02	$102.51	$107.25	$101.57	$104.10	$50.07	606,140
2020-04-01	$104.68	$105.59	$102.13	$103.13	$49.60	967,932
2020-03-31	$110.95	$111.41	$107.87	$109.75	$52.79	761,100
2020-03-30	$109.17	$111.15	$106.08	$110.91	$53.34	1,836,098
2020-03-27	$108.56	$111.63	$106.81	$108.92	$52.39	951,364
2020-03-26	$107.15	$113.06	$107.15	$112.50	$54.11	1,584,796
2020-03-25	$103.71	$110.76	$100.71	$106.58	$51.26	1,061,790
2020-03-24	$98.89	$103.82	$98.65	$103.55	$49.34	1,161,272
2020-03-23	$97.60	$97.60	$90.68	$93.24	$44.43	3,721,092
2020-03-20	$104.30	$105.70	$97.26	$97.89	$46.65	1,012,398
2020-03-19	$96.85	$104.19	$93.13	$102.67	$48.93	1,187,478
2020-03-18	$102.94	$106.08	$93.94	$97.87	$46.64	2,610,974
2020-03-17	$106.97	$111.89	$103.02	$111.89	$53.32	1,270,398
2020-03-16	$108.92	$112.52	$103.32	$104.82	$49.95	1,209,620
2020-03-13	$118.29	$121.68	$110.81	$121.02	$57.67	1,021,524
2020-03-12	$114.93	$118.74	$104.11	$111.33	$53.05	1,633,424
2020-03-11	$129.95	$130.69	$122.97	$124.36	$59.26	1,108,792
2020-03-10	$133.70	$134.05	$126.67	$133.80	$63.76	999,098
2020-03-09	$133.02	$137.66	$128.39	$128.81	$61.38	962,366
2020-03-06	$142.04	$145.28	$140.54	$143.62	$68.44	297,524
2020-03-05	$148.47	$148.84	$144.67	$146.27	$69.70	320,744
2020-03-04	$149.88	$152.25	$148.16	$152.20	$72.53	373,994
2020-03-03	$151.10	$153.60	$146.22	$147.26	$70.17	504,626
2020-03-02	$147.21	$151.16	$144.50	$151.08	$71.99	428,114
2020-02-28	$144.87	$147.72	$142.99	$146.52	$69.82	1,125,542
2020-02-27	$152.29	$155.01	$148.82	$149.32	$71.16	910,794
2020-02-26	$159.03	$159.73	$155.31	$155.36	$74.03	502,444
2020-02-25	$165.15	$165.15	$158.17	$158.40	$75.48	325,122
2020-02-24	$164.91	$165.73	$163.75	$164.58	$78.43	222,844
2020-02-21	$170.56	$170.56	$169.10	$169.57	$80.80	81,112
2020-02-20	$169.97	$171.50	$169.63	$171.35	$81.65	126,002
2020-02-19	$170.38	$170.87	$169.96	$170.18	$81.10	132,158
2020-02-18	$170.27	$170.58	$168.89	$169.78	$80.90	143,418
2020-02-14	$170.89	$171.13	$169.87	$170.46	$81.23	522,880
2020-02-13	$169.70	$170.94	$169.57	$170.81	$81.40	555,538
2020-02-12	$170.25	$170.85	$170.06	$170.64	$81.31	692,684
2020-02-11	$168.94	$170.16	$168.83	$169.37	$80.71	90,764
2020-02-10	$167.41	$168.06	$167.19	$168.05	$80.08	140,188
2020-02-07	$168.50	$168.60	$167.25	$167.51	$79.82	197,394
2020-02-06	$170.86	$171.00	$169.18	$169.18	$80.62	188,954
2020-02-05	$168.89	$170.40	$168.89	$170.27	$81.14	148,184
2020-02-04	$167.45	$168.08	$167.22	$167.24	$79.69	205,034
2020-02-03	$164.58	$166.19	$164.47	$165.35	$78.79	223,802
2020-01-31	$166.24	$166.24	$163.31	$163.66	$77.99	243,626
2020-01-30	$165.86	$167.13	$165.10	$167.13	$79.64	150,688
2020-01-29	$168.25	$168.63	$166.83	$166.83	$79.50	171,622
2020-01-28	$167.59	$168.63	$167.34	$167.89	$80.00	112,258
2020-01-27	$166.54	$167.45	$166.12	$166.56	$79.37	111,990
2020-01-24	$171.41	$171.56	$168.18	$169.18	$80.62	262,654
2020-01-23	$170.51	$171.54	$169.00	$171.19	$81.58	167,364
2020-01-22	$171.53	$171.75	$170.60	$170.84	$81.41	93,368
2020-01-21	$171.87	$172.05	$170.83	$171.08	$81.52	294,570
2020-01-17	$173.51	$173.51	$172.32	$172.57	$82.23	146,224
2020-01-16	$171.95	$173.17	$171.95	$173.03	$82.45	200,156
2020-01-15	$170.23	$171.44	$170.17	$170.88	$81.43	130,304
2020-01-14	$169.70	$171.10	$169.52	$170.70	$81.34	137,108
2020-01-13	$168.97	$170.10	$168.39	$170.09	$81.05	175,338
2020-01-10	$169.17	$169.34	$168.18	$168.66	$80.37	165,814
2020-01-09	$169.73	$169.73	$168.66	$169.07	$80.57	176,440
2020-01-08	$168.87	$169.66	$168.44	$169.13	$80.60	154,866
2020-01-07	$168.97	$169.32	$168.41	$168.79	$80.43	187,782
2020-01-06	$168.50	$169.53	$167.96	$169.42	$80.73	224,274
2020-01-03	$168.70	$169.85	$168.37	$169.56	$80.80	149,608
2020-01-02	$171.71	$171.89	$169.00	$170.50	$81.25	1,088,152
2019-12-31	$169.92	$171.36	$169.53	$170.73	$81.36	105,068
2019-12-30	$170.69	$171.01	$170.02	$170.33	$81.17	94,736
2019-12-27	$171.30	$171.42	$170.22	$170.51	$81.25	66,000
2019-12-26	$170.92	$171.28	$170.54	$171.02	$81.50	101,008
2019-12-24	$171.04	$171.07	$170.67	$170.72	$81.35	34,650
2019-12-23	$171.51	$171.84	$170.54	$170.93	$81.45	115,008
2019-12-20	$170.91	$171.73	$170.71	$171.18	$81.57	93,904
2019-12-19	$170.05	$170.59	$169.91	$170.47	$81.23	146,566
2019-12-18	$170.26	$170.26	$169.43	$170.08	$81.05	111,766
2019-12-17	$169.21	$170.03	$169.21	$169.93	$80.98	98,972
2019-12-16	$169.00	$169.73	$168.90	$168.93	$80.50	132,412
2019-12-13	$169.84	$170.49	$168.14	$168.72	$80.00	136,012
2019-12-12	$167.78	$170.35	$167.74	$169.95	$80.58	158,264
2019-12-11	$167.57	$167.96	$167.21	$167.81	$79.57	83,692
2019-12-10	$167.50	$167.97	$167.03	$167.39	$79.37	75,648
2019-12-09	$167.60	$168.10	$167.47	$167.47	$79.40	216,302
2019-12-06	$167.50	$168.53	$167.50	$167.84	$79.58	83,964
2019-12-05	$166.13	$166.28	$165.67	$166.16	$78.78	83,810
2019-12-04	$165.00	$166.62	$164.87	$165.64	$78.54	79,962
2019-12-03	$163.90	$164.35	$162.84	$164.33	$77.92	103,240
2019-12-02	$166.88	$167.01	$165.48	$165.53	$78.48	85,140
2019-11-29	$167.91	$168.00	$166.47	$166.47	$78.93	54,916
2019-11-27	$167.64	$168.24	$167.36	$168.24	$79.77	81,440
2019-11-26	$166.67	$167.35	$166.29	$167.11	$79.23	112,998
2019-11-25	$165.28	$166.86	$165.14	$166.59	$78.99	109,970
2019-11-22	$164.66	$165.01	$164.25	$164.77	$78.12	321,700
2019-11-21	$165.26	$165.26	$163.87	$164.16	$77.84	109,146
2019-11-20	$165.37	$166.17	$164.07	$165.13	$78.30	149,128
2019-11-19	$166.33	$166.37	$165.39	$165.83	$78.63	87,244
2019-11-18	$165.99	$165.99	$165.35	$165.85	$78.64	72,824
2019-11-15	$166.59	$166.79	$165.95	$166.38	$78.89	206,270
2019-11-14	$165.21	$166.02	$165.21	$165.66	$78.55	120,762
2019-11-13	$165.14	$165.84	$164.79	$165.47	$78.46	124,672
2019-11-12	$166.54	$166.97	$165.82	$166.07	$78.74	170,792
2019-11-11	$165.81	$166.55	$165.80	$166.29	$78.85	103,664
2019-11-08	$166.21	$166.80	$165.72	$166.80	$79.09	110,820
2019-11-07	$167.34	$167.53	$166.03	$166.31	$78.85	117,068
2019-11-06	$166.86	$166.88	$165.64	$166.19	$78.80	254,672
2019-11-05	$166.54	$167.82	$166.54	$167.00	$79.18	107,294
2019-11-04	$165.63	$166.35	$165.43	$166.20	$78.80	130,764
2019-11-01	$163.06	$164.63	$162.82	$164.56	$78.02	120,724
2019-10-31	$162.96	$162.96	$161.17	$162.06	$76.84	94,276
2019-10-30	$163.96	$164.00	$162.47	$163.33	$77.44	169,936
2019-10-29	$162.95	$164.36	$162.71	$163.90	$77.71	161,360
2019-10-28	$163.08	$164.40	$163.08	$163.40	$77.47	195,362
2019-10-25	$161.22	$162.81	$161.22	$162.39	$77.00	143,892
2019-10-24	$162.20	$162.37	$160.73	$161.44	$76.55	92,522
2019-10-23	$161.23	$161.61	$160.70	$161.55	$76.60	124,676
2019-10-22	$161.33	$162.16	$160.27	$161.39	$76.52	86,394
2019-10-21	$160.93	$161.89	$160.00	$161.03	$76.35	133,034
2019-10-18	$159.30	$160.19	$159.20	$159.71	$75.73	145,298
2019-10-17	$159.28	$159.97	$158.96	$159.68	$75.71	358,440
2019-10-16	$158.37	$159.36	$158.06	$158.61	$75.20	125,806
2019-10-15	$157.66	$159.22	$157.22	$158.58	$75.19	838,284
2019-10-14	$157.53	$157.62	$156.70	$157.38	$74.62	79,386
2019-10-11	$156.88	$159.29	$156.88	$157.82	$74.83	201,716
2019-10-10	$154.00	$155.54	$153.87	$154.96	$73.47	157,020
2019-10-09	$153.87	$154.34	$153.08	$153.71	$72.88	128,858
2019-10-08	$154.11	$154.11	$152.65	$152.73	$72.42	151,822
2019-10-07	$155.93	$156.66	$155.14	$155.43	$73.70	115,872
2019-10-04	$155.00	$156.35	$154.30	$156.33	$74.12	129,302
2019-10-03	$153.92	$154.79	$152.17	$154.79	$73.39	199,294
2019-10-02	$155.54	$155.58	$153.24	$154.33	$73.17	417,116
2019-10-01	$160.41	$161.32	$156.54	$156.68	$74.29	340,996
2019-09-30	$159.07	$160.36	$159.07	$159.90	$75.82	141,410
2019-09-27	$160.05	$160.63	$158.25	$158.75	$75.27	131,520
2019-09-26	$160.43	$160.43	$159.04	$159.54	$75.64	221,688
2019-09-25	$158.14	$160.85	$158.14	$160.46	$76.08	154,720
2019-09-24	$160.46	$160.78	$157.83	$158.26	$75.04	178,418
2019-09-23	$159.93	$161.53	$159.58	$160.83	$75.90	110,148
2019-09-20	$161.17	$161.95	$160.07	$160.51	$75.75	164,590
2019-09-19	$162.00	$162.60	$160.84	$161.08	$76.02	412,234
2019-09-18	$161.76	$161.76	$160.39	$161.66	$76.29	146,656
2019-09-17	$162.60	$162.60	$161.34	$162.04	$76.47	183,596
2019-09-16	$162.58	$163.54	$161.85	$162.95	$76.90	128,836
2019-09-13	$163.24	$164.15	$162.71	$162.77	$76.82	163,746
2019-09-12	$163.13	$163.15	$161.38	$162.65	$76.76	195,290
2019-09-11	$160.95	$163.01	$159.43	$162.92	$76.89	309,926
2019-09-10	$158.59	$160.56	$158.04	$160.55	$75.77	177,244
2019-09-09	$156.83	$158.78	$156.59	$158.76	$74.92	141,518
2019-09-06	$156.35	$156.84	$155.88	$156.08	$73.66	118,150
2019-09-05	$155.00	$157.16	$155.00	$156.19	$73.71	180,672
2019-09-04	$152.53	$153.33	$152.42	$153.29	$72.34	95,812
2019-09-03	$151.83	$152.10	$150.29	$151.14	$71.33	110,164
2019-08-30	$153.39	$153.67	$152.50	$153.02	$72.21	97,996
2019-08-29	$151.36	$152.82	$151.36	$152.56	$72.00	136,206
2019-08-28	$147.80	$150.25	$147.68	$149.80	$70.69	112,234
2019-08-27	$150.92	$150.94	$148.04	$148.04	$69.86	134,664
2019-08-26	$150.27	$150.38	$149.06	$150.15	$70.86	179,644
2019-08-23	$152.54	$153.15	$148.44	$148.96	$70.30	129,990
2019-08-22	$153.50	$154.05	$152.59	$153.29	$72.34	105,316
2019-08-21	$153.49	$153.58	$152.87	$153.09	$72.25	124,034
2019-08-20	$153.38	$153.38	$152.15	$152.18	$71.82	99,910
2019-08-19	$153.78	$154.18	$153.43	$153.64	$72.51	136,444
2019-08-16	$149.39	$152.09	$149.39	$151.95	$71.71	271,288
2019-08-15	$149.62	$149.71	$147.84	$148.54	$70.10	200,962
2019-08-14	$151.40	$151.45	$148.95	$149.12	$70.37	413,524
2019-08-13	$152.04	$155.76	$152.04	$154.00	$72.68	151,076
2019-08-12	$153.91	$153.91	$152.05	$152.34	$71.89	183,334
2019-08-09	$156.24	$156.24	$154.18	$154.75	$73.03	157,600
2019-08-08	$154.44	$156.87	$154.35	$156.86	$74.03	471,276
2019-08-07	$151.61	$154.01	$150.64	$153.56	$72.47	548,402
2019-08-06	$152.81	$153.58	$151.41	$153.52	$72.45	350,988
2019-08-05	$153.73	$154.14	$150.64	$151.84	$71.66	226,018
2019-08-02	$157.50	$157.54	$155.39	$156.31	$73.77	130,638
2019-08-01	$161.74	$162.25	$157.56	$158.27	$74.69	179,590
2019-07-31	$163.61	$163.95	$160.96	$161.63	$76.28	177,834
2019-07-30	$161.25	$163.66	$160.84	$163.60	$77.21	101,712
2019-07-29	$163.12	$163.19	$162.06	$162.36	$76.62	90,566
2019-07-26	$161.97	$163.30	$161.71	$163.09	$76.97	82,448
2019-07-25	$163.12	$163.23	$161.39	$161.62	$76.27	85,676
2019-07-24	$160.10	$163.23	$160.10	$163.04	$76.94	141,026
2019-07-23	$159.17	$160.53	$158.87	$160.48	$75.73	137,230
2019-07-22	$159.23	$159.51	$158.37	$158.48	$74.79	112,792
2019-07-19	$159.46	$160.12	$158.85	$158.92	$75.00	371,884
2019-07-18	$158.29	$159.30	$158.00	$159.05	$75.06	95,648
2019-07-17	$159.54	$159.58	$158.22	$158.34	$74.72	470,866
2019-07-16	$159.26	$160.41	$158.70	$159.84	$75.43	127,750
2019-07-15	$160.59	$160.59	$159.10	$159.40	$75.22	96,960
2019-07-12	$158.66	$160.61	$158.42	$160.29	$75.64	140,890
2019-07-11	$159.18	$159.26	$157.78	$158.40	$74.75	133,862
2019-07-10	$160.12	$160.31	$158.71	$159.03	$75.05	90,994
2019-07-09	$158.70	$159.42	$158.43	$159.33	$75.19	106,844
2019-07-08	$160.49	$160.84	$159.18	$159.41	$75.23	472,028
2019-07-05	$160.07	$161.15	$159.28	$161.15	$76.05	70,554
2019-07-03	$160.03	$160.94	$159.76	$160.94	$75.95	121,014
2019-07-02	$160.42	$160.42	$158.97	$159.52	$75.28	146,048
2019-07-01	$162.04	$162.47	$159.81	$160.50	$75.74	185,408
2019-06-28	$158.43	$160.28	$158.01	$159.47	$75.26	178,592
2019-06-27	$156.35	$157.88	$156.35	$157.88	$74.51	124,738
2019-06-26	$156.44	$156.79	$155.94	$155.98	$73.61	111,726
2019-06-25	$156.61	$156.71	$155.72	$155.77	$73.51	136,612
2019-06-24	$158.00	$158.16	$156.32	$156.32	$73.77	131,260
2019-06-21	$158.46	$158.46	$157.27	$157.61	$74.38	208,316
2019-06-20	$159.00	$159.00	$157.56	$158.54	$74.82	102,532
2019-06-19	$157.18	$157.72	$156.94	$157.34	$74.25	111,004
2019-06-18	$155.97	$158.16	$155.97	$157.03	$74.11	181,208
2019-06-17	$155.51	$155.89	$154.91	$155.05	$73.17	95,586
2019-06-14	$156.75	$156.75	$155.62	$155.95	$73.28	86,070
2019-06-13	$156.33	$157.06	$156.08	$156.94	$73.74	102,040
2019-06-12	$156.03	$156.13	$155.22	$155.63	$73.13	130,552
2019-06-11	$156.96	$157.59	$155.78	$156.08	$73.34	139,082
2019-06-10	$155.66	$156.85	$155.47	$155.70	$73.16	423,378
2019-06-07	$154.75	$155.62	$154.25	$154.93	$72.80	150,900
2019-06-06	$154.04	$154.49	$152.72	$154.15	$72.43	235,378
2019-06-05	$154.41	$154.50	$152.04	$154.00	$72.36	714,460
2019-06-04	$151.35	$153.94	$151.35	$153.88	$72.30	295,246
2019-06-03	$148.33	$150.41	$148.26	$149.88	$70.42	429,224
2019-05-31	$148.82	$149.24	$147.49	$148.46	$69.76	317,760
2019-05-30	$151.66	$152.54	$149.76	$150.46	$70.70	524,902
2019-05-29	$151.11	$151.63	$150.06	$151.27	$71.08	176,662
2019-05-28	$153.87	$154.01	$151.93	$151.93	$71.39	123,888
2019-05-24	$153.65	$153.97	$153.01	$153.75	$72.24	112,950
2019-05-23	$154.26	$154.57	$152.08	$152.91	$71.85	131,396
2019-05-22	$156.97	$157.12	$155.47	$155.74	$73.18	86,950
2019-05-21	$156.31	$157.82	$156.31	$157.54	$74.02	125,992
2019-05-20	$155.45	$156.29	$155.09	$155.45	$73.04	118,458
2019-05-17	$157.39	$158.67	$156.43	$156.53	$73.55	105,448
2019-05-16	$158.24	$159.55	$158.24	$158.67	$74.55	107,672
2019-05-15	$156.51	$158.14	$156.18	$157.92	$74.20	156,130
2019-05-14	$156.31	$158.32	$156.06	$157.64	$74.07	231,454
2019-05-13	$157.92	$157.92	$155.30	$155.86	$73.23	173,586
2019-05-10	$159.68	$161.17	$157.84	$160.71	$75.51	143,600
2019-05-09	$159.24	$160.54	$158.03	$160.18	$75.26	121,444
2019-05-08	$161.04	$162.11	$160.45	$160.49	$75.41	137,656
2019-05-07	$163.01	$163.40	$160.39	$161.38	$75.83	151,106
2019-05-06	$162.40	$164.94	$162.32	$164.63	$77.35	140,274
2019-05-03	$163.17	$165.12	$163.13	$165.09	$77.57	121,478
2019-05-02	$162.34	$163.42	$161.28	$162.46	$76.33	157,152
2019-05-01	$164.80	$164.82	$162.62	$162.66	$76.43	158,760
2019-04-30	$164.57	$164.57	$162.74	$164.31	$77.20	139,570
2019-04-29	$164.43	$165.07	$164.39	$164.64	$77.36	203,192
2019-04-26	$162.84	$164.37	$162.69	$164.34	$77.22	79,638
2019-04-25	$164.52	$164.52	$162.06	$162.80	$76.49	186,144
2019-04-24	$164.77	$165.67	$164.63	$165.11	$77.58	264,108
2019-04-23	$163.00	$164.98	$162.91	$164.63	$77.35	154,274
2019-04-22	$163.35	$163.37	$162.22	$162.73	$76.46	126,524
2019-04-18	$163.65	$164.13	$162.97	$163.64	$76.89	204,444
2019-04-17	$164.84	$164.91	$163.35	$163.54	$76.84	108,656
2019-04-16	$163.86	$164.30	$163.27	$164.24	$77.17	359,926
2019-04-15	$163.95	$164.39	$163.10	$163.38	$76.77	124,634
2019-04-12	$163.26	$164.15	$162.90	$163.90	$77.01	122,016
2019-04-11	$162.01	$162.63	$161.51	$162.40	$76.31	126,884
2019-04-10	$160.57	$161.96	$160.42	$161.85	$76.05	124,490
2019-04-09	$161.86	$162.32	$159.94	$160.20	$75.27	202,814
2019-04-08	$162.06	$162.62	$161.77	$162.45	$76.33	125,624
2019-04-05	$161.54	$162.59	$161.30	$162.49	$76.35	309,320
2019-04-04	$159.85	$161.22	$159.85	$161.13	$75.71	139,190
2019-04-03	$159.92	$160.52	$159.23	$159.65	$75.01	224,470
2019-04-02	$159.61	$159.61	$158.26	$158.82	$74.62	224,870
2019-04-01	$157.96	$159.63	$157.96	$159.61	$75.00	393,710
2019-03-29	$157.56	$157.93	$156.58	$156.97	$73.75	143,372
2019-03-28	$155.68	$156.64	$154.90	$156.49	$73.53	163,542
2019-03-27	$155.30	$155.84	$154.13	$155.32	$72.98	180,370
2019-03-26	$154.58	$155.84	$153.93	$155.21	$72.93	242,496
2019-03-25	$152.95	$154.29	$151.95	$153.37	$72.06	195,614
2019-03-22	$157.01	$157.01	$153.06	$153.06	$71.92	259,816
2019-03-21	$155.57	$158.50	$155.54	$157.92	$74.20	141,120
2019-03-20	$157.72	$157.88	$155.48	$156.11	$73.35	173,894
2019-03-19	$160.57	$160.64	$158.18	$158.55	$74.20	164,748
2019-03-18	$158.90	$160.22	$158.90	$159.95	$74.85	201,750
2019-03-15	$158.53	$159.69	$158.23	$158.60	$74.22	167,172
2019-03-14	$158.79	$158.79	$158.11	$158.30	$74.08	97,498
2019-03-13	$158.72	$159.42	$158.69	$158.83	$74.33	151,194
2019-03-12	$158.16	$158.63	$157.70	$158.18	$74.03	145,968
2019-03-11	$156.35	$157.97	$156.28	$157.97	$73.93	122,938
2019-03-08	$155.48	$156.04	$155.01	$155.94	$72.98	154,868
2019-03-07	$157.80	$157.98	$156.01	$156.42	$73.20	414,560
2019-03-06	$160.43	$160.43	$158.01	$158.01	$73.95	221,192
2019-03-05	$161.27	$161.28	$160.29	$160.44	$75.08	115,896
2019-03-04	$162.04	$162.40	$159.91	$161.22	$75.45	353,546
2019-03-01	$161.61	$162.45	$160.53	$161.70	$75.67	320,164
2019-02-28	$161.01	$161.16	$160.26	$160.47	$75.10	114,658
2019-02-27	$160.83	$161.48	$160.52	$161.19	$75.43	257,048
2019-02-26	$162.45	$162.66	$161.09	$161.11	$75.40	343,140
2019-02-25	$163.49	$163.86	$162.46	$162.66	$76.12	236,370
2019-02-22	$162.19	$162.92	$161.89	$162.75	$76.16	169,424
2019-02-21	$162.24	$162.46	$161.12	$161.73	$75.69	226,100
2019-02-20	$161.39	$162.71	$161.30	$162.44	$76.02	359,878
2019-02-19	$160.21	$161.70	$160.11	$161.23	$75.45	201,236
2019-02-15	$159.41	$160.72	$159.29	$160.58	$75.15	137,050
2019-02-14	$158.00	$159.24	$157.65	$158.55	$74.20	133,910
2019-02-13	$158.61	$159.20	$158.08	$158.82	$74.33	165,958
2019-02-12	$157.18	$158.55	$157.14	$158.18	$74.03	195,234
2019-02-11	$155.44	$156.24	$155.10	$156.20	$73.10	122,410
2019-02-08	$154.98	$155.84	$153.91	$155.11	$72.59	205,014
2019-02-07	$155.59	$156.17	$154.26	$155.66	$72.85	195,020
2019-02-06	$156.47	$156.75	$156.07	$156.44	$73.21	198,798
2019-02-05	$156.04	$156.79	$155.72	$156.62	$73.30	227,914
2019-02-04	$154.80	$156.01	$153.94	$156.01	$73.01	256,990
2019-02-01	$154.55	$154.95	$153.96	$154.74	$72.42	187,048
2019-01-31	$153.78	$154.50	$153.05	$154.41	$72.26	281,022
2019-01-30	$153.49	$154.78	$152.33	$153.98	$72.06	447,812
2019-01-29	$153.05	$153.45	$152.62	$152.92	$71.56	306,976
2019-01-28	$151.51	$152.99	$151.38	$152.88	$71.55	578,778
2019-01-25	$152.22	$153.16	$152.11	$152.74	$71.48	292,328
2019-01-24	$149.98	$151.53	$149.93	$151.11	$70.72	179,474
2019-01-23	$151.09	$151.55	$148.83	$150.05	$70.22	239,874
2019-01-22	$152.24	$152.27	$149.85	$150.69	$70.52	823,376
2019-01-18	$151.75	$153.43	$151.46	$153.13	$71.66	345,626
2019-01-17	$148.94	$151.57	$148.94	$150.89	$70.61	495,984
2019-01-16	$148.50	$149.99	$148.49	$149.46	$69.95	230,632
2019-01-15	$147.99	$148.50	$147.23	$148.35	$69.43	1,043,520
2019-01-14	$147.20	$148.60	$147.12	$147.69	$69.12	366,928
2019-01-11	$147.31	$148.66	$146.95	$148.28	$69.39	300,826
2019-01-10	$145.92	$148.02	$145.68	$147.96	$69.24	220,060
2019-01-09	$145.92	$147.11	$145.25	$146.74	$68.67	561,470
2019-01-08	$144.30	$145.23	$143.20	$145.17	$67.94	675,056
2019-01-07	$141.50	$144.16	$140.99	$142.89	$66.87	478,846
2019-01-04	$138.74	$141.96	$138.74	$141.45	$66.20	495,908
2019-01-03	$138.06	$139.00	$136.08	$136.88	$64.06	293,138
2019-01-02	$136.49	$139.25	$135.74	$138.62	$64.87	500,152
2018-12-31	$137.90	$138.34	$136.06	$138.34	$64.74	1,087,240
2018-12-28	$137.43	$138.85	$136.13	$137.03	$64.13	1,064,328
2018-12-27	$134.79	$137.17	$132.51	$137.17	$64.19	1,268,328
2018-12-26	$130.91	$136.61	$129.89	$136.55	$63.90	1,087,264
2018-12-24	$133.21	$133.64	$130.36	$130.36	$61.01	652,798
2018-12-21	$136.95	$138.31	$133.55	$133.95	$62.69	857,316
2018-12-20	$137.61	$138.82	$135.07	$136.45	$63.86	839,252
2018-12-19	$140.72	$142.44	$137.60	$138.25	$64.70	886,540
2018-12-18	$141.76	$142.53	$140.13	$140.62	$65.81	962,060
2018-12-17	$143.59	$144.41	$140.18	$140.84	$65.91	870,720
2018-12-14	$145.84	$146.85	$144.37	$144.82	$67.42	477,100
2018-12-13	$148.78	$149.39	$146.81	$146.95	$68.41	829,568
2018-12-12	$149.24	$150.12	$148.44	$148.54	$69.15	2,390,462
2018-12-11	$149.78	$150.26	$146.93	$147.56	$68.70	749,260
2018-12-10	$149.14	$149.43	$146.11	$147.93	$68.87	473,098
2018-12-07	$151.93	$152.95	$148.61	$149.24	$69.48	408,660
2018-12-06	$150.63	$151.81	$148.02	$151.81	$70.68	558,214
2018-12-04	$157.80	$157.90	$152.48	$152.60	$71.04	388,956
2018-12-03	$159.27	$159.27	$156.37	$158.00	$73.56	229,334
2018-11-30	$155.78	$157.18	$155.75	$156.94	$73.07	565,640
2018-11-29	$155.78	$157.09	$154.82	$156.07	$72.66	312,180
2018-11-28	$154.04	$156.20	$152.70	$156.18	$72.71	312,886
2018-11-27	$154.37	$154.72	$153.12	$153.60	$71.51	265,668
2018-11-26	$154.46	$155.39	$154.03	$154.88	$72.11	202,174
2018-11-23	$152.40	$154.27	$152.40	$153.11	$71.28	127,920
2018-11-21	$152.81	$155.12	$152.60	$153.65	$71.53	257,174
2018-11-20	$153.27	$153.98	$151.71	$152.16	$70.84	1,065,044
2018-11-19	$156.21	$156.72	$154.57	$155.22	$72.26	210,172
2018-11-16	$155.96	$156.72	$155.39	$156.39	$72.81	322,078
2018-11-15	$153.97	$156.72	$153.64	$156.61	$72.91	544,474
2018-11-14	$157.16	$157.44	$153.73	$154.91	$72.12	456,878
2018-11-13	$156.24	$157.89	$155.55	$155.86	$72.56	135,034
2018-11-12	$158.13	$158.31	$155.72	$155.89	$72.58	278,376
2018-11-09	$158.51	$158.72	$157.23	$158.25	$73.68	121,468
2018-11-08	$159.66	$160.34	$158.86	$159.39	$74.21	240,090
2018-11-07	$158.72	$160.22	$157.80	$160.06	$74.52	165,376
2018-11-06	$156.46	$157.78	$156.46	$157.60	$73.37	254,750
2018-11-05	$155.56	$157.13	$155.56	$156.65	$72.93	119,326
2018-11-02	$155.86	$156.17	$154.00	$155.17	$72.24	234,580
2018-11-01	$152.91	$155.20	$152.72	$155.07	$72.19	350,290
2018-10-31	$153.27	$153.84	$152.42	$152.46	$70.98	234,038
2018-10-30	$149.77	$152.32	$149.68	$152.32	$70.91	1,425,888
2018-10-29	$151.50	$152.95	$148.33	$149.74	$69.71	241,526
2018-10-26	$150.08	$151.50	$147.76	$149.87	$69.77	298,694
2018-10-25	$150.45	$152.35	$149.82	$151.51	$70.54	243,098
2018-10-24	$154.40	$154.53	$149.65	$149.69	$69.69	268,264
2018-10-23	$153.88	$155.40	$151.99	$154.41	$71.89	274,438
2018-10-22	$157.56	$157.79	$155.95	$156.03	$72.64	145,294
2018-10-19	$158.16	$158.99	$156.95	$157.17	$73.17	394,160
2018-10-18	$159.41	$160.08	$157.37	$157.80	$73.47	179,426
2018-10-17	$160.15	$160.42	$158.36	$159.89	$74.44	101,090
2018-10-16	$158.54	$160.54	$157.27	$160.47	$74.71	378,780
2018-10-15	$156.53	$158.60	$156.53	$157.60	$73.37	249,800
2018-10-12	$158.93	$158.93	$154.58	$156.62	$72.92	455,566
2018-10-11	$159.78	$160.26	$156.79	$156.85	$73.02	506,194
2018-10-10	$164.34	$164.36	$160.38	$160.51	$74.73	312,534
2018-10-09	$164.82	$165.39	$164.46	$164.55	$76.61	167,564
2018-10-08	$163.96	$165.39	$163.76	$165.14	$76.88	96,712
2018-10-05	$165.25	$165.71	$163.69	$164.42	$76.55	118,714
2018-10-04	$166.12	$166.41	$164.58	$165.17	$76.90	179,934
2018-10-03	$166.28	$167.25	$165.78	$166.59	$77.56	172,418
2018-10-02	$166.21	$166.87	$165.47	$165.66	$77.13	347,710
2018-10-01	$168.08	$168.08	$165.95	$166.28	$77.41	137,718
2018-09-28	$166.31	$167.90	$166.01	$167.33	$77.90	107,816
2018-09-27	$166.72	$167.45	$166.48	$166.64	$77.58	153,586
2018-09-26	$168.40	$168.40	$166.48	$166.56	$77.54	119,474
2018-09-25	$169.63	$169.85	$168.87	$168.93	$78.34	201,924
2018-09-24	$170.13	$170.13	$168.50	$169.13	$78.44	133,318
2018-09-21	$170.54	$170.80	$170.00	$170.06	$78.87	119,438
2018-09-20	$169.66	$170.43	$169.35	$170.20	$78.93	111,942
2018-09-19	$169.03	$170.09	$168.70	$168.91	$78.33	106,668
2018-09-18	$168.60	$169.30	$168.20	$169.05	$78.40	100,726
2018-09-17	$169.31	$169.37	$168.22	$168.35	$78.07	157,542
2018-09-14	$168.92	$169.79	$168.59	$169.39	$78.56	123,608
2018-09-13	$168.81	$169.15	$168.39	$168.72	$78.25	90,074
2018-09-12	$168.38	$168.78	$167.69	$168.49	$78.14	124,386
2018-09-11	$167.40	$168.62	$167.27	$168.33	$78.06	180,810
2018-09-10	$168.23	$168.48	$167.57	$167.71	$77.78	169,174
2018-09-07	$167.81	$168.31	$166.93	$167.57	$77.71	85,328
2018-09-06	$169.52	$169.59	$168.10	$168.34	$78.07	92,568
2018-09-05	$168.80	$169.43	$168.10	$169.25	$78.49	103,744
2018-09-04	$169.48	$169.86	$168.33	$168.93	$78.34	123,020
2018-08-31	$169.11	$169.77	$168.88	$169.60	$78.65	107,582
2018-08-30	$170.17	$170.26	$169.30	$169.56	$78.63	117,804
2018-08-29	$170.04	$170.68	$169.33	$170.48	$79.06	118,436
2018-08-28	$170.36	$170.60	$169.28	$169.83	$78.76	137,692
2018-08-27	$170.15	$171.00	$169.86	$170.03	$78.85	141,016
2018-08-24	$169.52	$169.88	$169.31	$169.66	$78.68	93,372
2018-08-23	$169.61	$169.89	$168.72	$169.03	$78.39	231,124
2018-08-22	$169.94	$170.41	$169.57	$169.65	$78.68	123,722
2018-08-21	$168.68	$170.19	$168.68	$169.75	$78.72	110,254
2018-08-20	$167.86	$168.55	$167.63	$168.32	$78.06	93,178
2018-08-17	$166.14	$167.63	$166.14	$167.47	$77.67	66,614
2018-08-16	$165.62	$167.02	$165.62	$166.39	$77.16	77,384
2018-08-15	$165.83	$165.83	$163.75	$164.93	$76.49	98,046
2018-08-14	$165.67	$167.02	$165.67	$166.60	$77.26	144,728
2018-08-13	$166.03	$166.46	$164.60	$165.04	$76.54	241,782
2018-08-10	$166.03	$166.90	$165.59	$166.02	$76.99	104,692
2018-08-09	$167.28	$167.64	$166.83	$166.96	$77.43	272,524
2018-08-08	$167.38	$167.38	$166.37	$167.12	$77.50	106,052
2018-08-07	$167.72	$168.30	$167.49	$167.54	$77.70	193,316
2018-08-06	$166.43	$167.36	$166.20	$167.13	$77.51	115,150
2018-08-03	$165.69	$166.75	$165.63	$166.33	$77.14	153,998
2018-08-02	$163.82	$165.90	$163.75	$165.56	$76.78	229,120
2018-08-01	$165.17	$165.17	$163.78	$164.77	$76.41	320,032
2018-07-31	$164.71	$165.81	$164.06	$165.41	$76.71	106,958
2018-07-30	$164.44	$165.31	$164.24	$164.30	$76.20	110,668
2018-07-27	$165.90	$166.14	$163.92	$164.18	$76.14	105,484
2018-07-26	$164.89	$166.31	$164.53	$165.77	$76.88	138,422
2018-07-25	$164.59	$164.97	$163.83	$164.97	$76.51	135,334
2018-07-24	$166.16	$166.16	$164.19	$164.69	$76.38	105,818
2018-07-23	$165.32	$165.74	$164.79	$165.41	$76.71	142,412
2018-07-20	$165.74	$165.96	$164.85	$165.25	$76.64	144,008
2018-07-19	$164.75	$166.21	$164.46	$166.01	$76.99	107,882
2018-07-18	$164.38	$165.09	$163.96	$165.05	$76.54	134,122
2018-07-17	$164.00	$164.83	$164.00	$164.55	$76.31	552,476
2018-07-16	$165.08	$165.08	$163.79	$164.20	$76.15	97,190
2018-07-13	$165.02	$166.18	$165.02	$165.24	$76.63	185,904
2018-07-12	$166.15	$166.15	$164.44	$165.21	$76.62	135,646
2018-07-11	$165.80	$166.42	$165.00	$165.21	$76.62	136,156
2018-07-10	$167.13	$167.54	$166.13	$166.83	$77.37	205,056
2018-07-09	$165.84	$166.90	$165.84	$166.90	$77.40	199,330
2018-07-06	$163.71	$165.45	$163.70	$165.11	$76.57	92,098
2018-07-05	$163.27	$163.83	$162.38	$163.82	$75.97	97,210
2018-07-03	$162.64	$163.50	$162.44	$162.51	$75.37	109,564
2018-07-02	$161.11	$161.96	$160.78	$161.86	$75.06	300,154
2018-06-29	$162.62	$163.46	$162.00	$162.03	$75.14	128,556
2018-06-28	$161.57	$162.34	$160.93	$162.02	$75.14	422,852
2018-06-27	$163.34	$164.21	$161.69	$161.70	$74.99	102,644
2018-06-26	$162.78	$163.50	$161.98	$162.95	$75.57	140,698
2018-06-25	$164.65	$164.76	$162.53	$163.25	$75.40	125,618
2018-06-22	$165.69	$166.19	$165.12	$165.23	$76.31	113,486
2018-06-21	$165.53	$165.53	$164.00	$164.49	$75.97	243,378
2018-06-20	$165.44	$165.91	$164.64	$165.77	$76.56	458,116
2018-06-19	$163.39	$164.89	$163.00	$164.84	$76.13	97,624
2018-06-18	$163.50	$165.15	$163.50	$164.89	$76.16	104,400
2018-06-15	$164.29	$164.71	$163.39	$164.26	$75.87	106,952
2018-06-14	$165.28	$165.28	$164.03	$164.89	$76.16	106,866
2018-06-13	$165.75	$165.75	$164.78	$164.81	$76.12	159,524
2018-06-12	$165.86	$166.28	$165.20	$165.65	$76.51	883,470
2018-06-11	$165.69	$166.34	$165.58	$165.79	$76.57	111,442
2018-06-08	$164.82	$165.64	$164.31	$165.63	$76.50	72,856
2018-06-07	$164.80	$165.32	$164.42	$164.97	$76.19	106,098
2018-06-06	$163.75	$164.55	$163.34	$164.55	$76.00	105,724
2018-06-05	$162.86	$163.59	$162.60	$163.44	$75.49	125,076
2018-06-04	$163.06	$163.55	$162.46	$163.18	$75.37	198,840
2018-06-01	$162.90	$163.44	$162.33	$162.57	$75.09	90,760
2018-05-31	$163.63	$163.73	$161.85	$162.00	$74.82	126,632
2018-05-30	$161.75	$164.29	$161.75	$163.78	$75.64	316,474
2018-05-29	$160.39	$161.57	$159.85	$160.84	$74.29	431,788
2018-05-25	$161.24	$161.64	$160.90	$161.30	$74.50	57,186
2018-05-24	$161.56	$162.16	$160.65	$161.95	$74.80	81,308
2018-05-23	$161.43	$161.99	$161.22	$161.94	$74.80	119,220
2018-05-22	$163.24	$163.72	$161.96	$162.01	$74.83	188,868
2018-05-21	$162.02	$162.99	$162.02	$162.91	$75.24	104,404
2018-05-18	$161.91	$162.03	$161.21	$161.21	$74.46	89,934
2018-05-17	$161.32	$162.57	$161.32	$161.82	$74.74	104,514
2018-05-16	$160.51	$161.74	$160.44	$161.30	$74.50	86,258
2018-05-15	$159.75	$160.50	$159.59	$160.27	$74.02	173,046
2018-05-14	$160.97	$161.29	$160.23	$160.39	$74.08	172,836
2018-05-11	$160.59	$161.18	$160.34	$160.69	$74.22	317,700
2018-05-10	$159.71	$160.83	$159.56	$160.45	$74.11	62,460
2018-05-09	$158.92	$159.80	$158.67	$159.31	$73.58	208,096
2018-05-08	$157.91	$158.52	$157.52	$158.52	$73.22	67,678
2018-05-07	$157.55	$158.72	$157.50	$157.95	$72.95	76,844
2018-05-04	$154.56	$157.68	$154.29	$157.08	$72.55	97,742
2018-05-03	$155.14	$155.61	$153.62	$154.99	$71.59	119,224
2018-05-02	$155.54	$156.82	$155.43	$155.70	$71.91	100,502
2018-05-01	$155.11	$155.87	$153.80	$155.73	$71.93	81,844
2018-04-30	$157.44	$157.83	$155.42	$155.42	$71.78	158,460
2018-04-27	$157.13	$157.58	$156.37	$157.19	$72.60	94,690
2018-04-26	$157.19	$157.71	$156.53	$157.33	$72.67	200,640
2018-04-25	$156.27	$157.56	$155.37	$156.94	$72.49	281,484
2018-04-24	$157.81	$158.51	$155.44	$156.52	$72.29	123,638
2018-04-23	$157.02	$157.84	$156.54	$157.16	$72.59	112,988
2018-04-20	$157.94	$158.14	$156.58	$156.91	$72.47	131,398
2018-04-19	$158.22	$158.78	$157.34	$157.97	$72.96	231,796
2018-04-18	$158.20	$159.43	$158.20	$158.52	$73.22	216,442
2018-04-17	$157.84	$158.27	$157.30	$157.65	$72.81	224,410
2018-04-16	$156.18	$157.43	$155.73	$157.01	$72.52	92,316
2018-04-13	$156.30	$156.30	$154.88	$155.36	$71.76	100,842
2018-04-12	$155.69	$156.24	$155.13	$155.70	$71.91	100,962
2018-04-11	$154.54	$155.75	$154.35	$155.14	$71.65	86,200
2018-04-10	$154.66	$155.68	$154.09	$155.19	$71.68	106,564
2018-04-09	$153.49	$154.57	$152.54	$152.57	$70.47	90,030
2018-04-06	$154.73	$155.49	$151.43	$152.56	$70.46	117,308
2018-04-05	$155.15	$156.06	$154.35	$155.78	$71.95	91,136
2018-04-04	$151.20	$154.45	$150.77	$154.32	$71.28	127,700
2018-04-03	$151.64	$153.65	$151.22	$153.16	$70.74	211,782
2018-04-02	$154.09	$154.23	$149.73	$150.85	$69.67	275,140
2018-03-29	$153.24	$154.94	$153.24	$154.50	$71.36	125,094
2018-03-28	$152.07	$153.16	$151.76	$152.46	$70.42	189,782
2018-03-27	$154.09	$154.09	$151.12	$151.66	$70.05	291,436
2018-03-26	$152.48	$153.59	$150.93	$153.59	$70.94	112,388
2018-03-23	$153.79	$153.85	$150.57	$150.65	$69.58	212,052
2018-03-22	$156.41	$156.98	$153.65	$153.65	$70.97	182,786
2018-03-21	$157.92	$159.41	$157.57	$158.37	$72.80	167,532
2018-03-20	$158.32	$158.58	$157.30	$157.71	$72.50	132,594
2018-03-19	$158.97	$159.06	$156.75	$158.02	$72.64	124,998
2018-03-16	$158.52	$160.03	$158.52	$159.65	$73.39	143,182
2018-03-15	$159.46	$159.56	$158.00	$158.39	$72.81	94,190
2018-03-14	$160.67	$160.67	$158.74	$159.13	$73.15	110,332
2018-03-13	$161.46	$161.55	$159.72	$160.10	$73.60	101,538
2018-03-12	$160.71	$161.29	$160.28	$160.89	$73.96	173,292
2018-03-09	$159.13	$160.67	$158.88	$160.65	$73.85	152,794
2018-03-08	$159.32	$159.32	$157.38	$158.26	$72.75	82,148
2018-03-07	$157.60	$159.21	$157.60	$158.87	$73.03	104,766
2018-03-06	$158.10	$158.85	$156.88	$158.70	$72.95	124,598
2018-03-05	$154.73	$157.80	$154.73	$157.51	$72.41	204,230
2018-03-02	$152.73	$155.75	$152.24	$155.48	$71.47	151,294
2018-03-01	$154.05	$155.51	$152.77	$153.79	$70.70	202,498
2018-02-28	$156.70	$156.94	$153.90	$153.95	$70.77	234,954
2018-02-27	$158.49	$159.07	$156.05	$156.05	$71.73	125,152
2018-02-26	$158.11	$158.38	$156.85	$158.33	$72.78	127,282
2018-02-23	$156.43	$157.51	$156.06	$157.51	$72.41	148,328
2018-02-22	$155.83	$157.27	$155.25	$155.52	$71.49	119,740
2018-02-21	$156.02	$157.80	$155.26	$155.26	$71.37	167,280
2018-02-20	$156.76	$157.39	$155.60	$155.90	$71.66	166,306
2018-02-16	$156.16	$158.12	$156.16	$157.36	$72.34	135,808
2018-02-15	$156.31	$156.64	$154.89	$156.64	$72.01	153,208
2018-02-14	$151.54	$155.42	$151.54	$155.33	$71.40	247,760
2018-02-13	$151.80	$152.89	$151.05	$152.63	$70.16	227,372
2018-02-12	$151.49	$153.21	$150.19	$152.45	$70.08	289,560
2018-02-09	$150.99	$151.83	$146.80	$151.00	$69.41	308,778
2018-02-08	$154.51	$154.51	$149.40	$149.42	$68.69	253,650
2018-02-07	$154.20	$155.52	$153.66	$154.23	$70.90	240,486
2018-02-06	$150.01	$155.10	$147.83	$154.28	$70.92	516,040
2018-02-05	$157.35	$158.54	$152.82	$152.82	$70.25	299,404
2018-02-02	$160.99	$161.11	$158.52	$158.65	$72.93	319,876
2018-02-01	$161.74	$162.47	$161.17	$162.17	$74.55	205,074
2018-01-31	$163.02	$163.53	$161.51	$162.12	$74.52	172,244
2018-01-30	$163.20	$163.63	$162.04	$162.48	$74.69	163,754
2018-01-29	$165.15	$165.20	$164.16	$164.16	$75.46	134,178
2018-01-26	$165.42	$165.53	$164.38	$165.53	$76.09	147,640
2018-01-25	$165.72	$165.72	$164.31	$164.91	$75.81	257,816
2018-01-24	$166.09	$166.09	$164.47	$164.98	$75.84	139,296
2018-01-23	$165.44	$165.91	$164.62	$165.54	$76.10	321,394
2018-01-22	$164.49	$165.35	$164.30	$165.31	$75.99	126,074
2018-01-19	$163.02	$164.59	$163.02	$164.56	$75.65	185,320
2018-01-18	$163.82	$163.82	$162.82	$163.02	$74.94	186,898
2018-01-17	$163.71	$164.36	$163.39	$163.93	$75.36	167,466
2018-01-16	$165.12	$165.40	$162.89	$163.08	$74.97	170,242
2018-01-12	$164.38	$164.69	$164.07	$164.51	$75.62	253,592
2018-01-11	$162.17	$164.19	$162.11	$164.16	$75.46	138,858
2018-01-10	$162.06	$162.46	$161.52	$161.79	$74.37	190,652
2018-01-09	$163.20	$163.22	$162.43	$162.44	$74.67	139,478
2018-01-08	$162.15	$163.18	$161.74	$162.95	$74.91	230,404
2018-01-05	$162.16	$162.21	$161.46	$162.11	$74.52	154,264
2018-01-04	$162.37	$162.50	$161.87	$161.93	$74.44	167,964
2018-01-03	$161.62	$162.02	$161.36	$161.66	$74.31	309,660
2018-01-02	$160.86	$161.63	$160.44	$161.62	$74.29	290,902
2017-12-29	$161.30	$161.60	$160.10	$160.11	$73.60	193,974
2017-12-28	$160.56	$160.99	$160.15	$160.94	$73.98	108,362
2017-12-27	$160.74	$160.99	$160.30	$160.39	$73.73	143,274
2017-12-26	$160.24	$160.98	$160.24	$160.58	$73.82	82,420
2017-12-22	$160.26	$160.42	$159.90	$160.20	$73.64	96,634
2017-12-21	$159.80	$160.59	$159.51	$160.22	$73.65	160,188
2017-12-20	$159.76	$159.98	$159.08	$159.49	$73.32	148,268
2017-12-19	$160.02	$160.23	$159.05	$159.12	$73.15	134,526
2017-12-18	$159.57	$160.86	$159.57	$160.52	$73.45	228,640
2017-12-15	$157.65	$159.59	$157.41	$158.74	$72.64	2,181,638
2017-12-14	$158.76	$158.76	$156.91	$157.03	$71.86	145,084
2017-12-13	$158.99	$159.53	$158.67	$158.67	$72.61	125,442
2017-12-12	$159.71	$159.80	$158.81	$158.88	$72.70	115,452
2017-12-11	$159.55	$159.55	$159.15	$159.30	$72.89	109,752
2017-12-08	$159.52	$159.77	$158.81	$159.43	$72.95	316,168
2017-12-07	$158.00	$159.26	$157.75	$158.93	$72.72	107,832
2017-12-06	$158.61	$158.75	$157.86	$157.91	$72.26	116,192
2017-12-05	$160.13	$160.16	$158.64	$158.69	$72.61	141,152
2017-12-04	$161.12	$161.62	$160.03	$160.03	$73.23	157,474
2017-12-01	$160.23	$160.23	$156.26	$159.64	$73.05	201,584
2017-11-30	$160.00	$160.62	$159.51	$159.96	$73.20	143,578
2017-11-29	$158.14	$159.43	$158.14	$159.33	$72.91	102,964
2017-11-28	$156.04	$157.94	$155.85	$157.91	$72.26	662,988
2017-11-27	$155.75	$156.03	$155.60	$155.62	$71.21	91,728
2017-11-24	$156.33	$156.33	$155.62	$155.75	$71.27	184,034
2017-11-22	$156.02	$156.36	$155.74	$155.74	$71.27	326,572
2017-11-21	$155.58	$155.92	$155.43	$155.72	$71.26	520,726
2017-11-20	$154.62	$154.98	$154.25	$154.98	$70.92	159,026
2017-11-17	$153.75	$154.66	$153.68	$154.36	$70.63	1,325,552
2017-11-16	$153.17	$154.42	$153.02	$154.10	$70.51	109,888
2017-11-15	$152.43	$153.13	$151.54	$152.56	$69.81	396,908
2017-11-14	$152.96	$153.54	$152.96	$153.30	$70.15	83,160
2017-11-13	$152.90	$153.72	$152.63	$153.63	$70.30	324,380
2017-11-10	$153.22	$153.68	$153.02	$153.40	$70.19	160,106
2017-11-09	$152.92	$153.93	$152.52	$153.43	$70.21	96,580
2017-11-08	$153.37	$153.95	$152.86	$153.77	$70.36	126,576
2017-11-07	$154.86	$154.99	$153.23	$153.60	$70.29	109,070
2017-11-06	$154.25	$155.03	$154.11	$154.76	$70.82	105,890
2017-11-03	$153.72	$154.26	$153.52	$154.16	$70.54	87,800
2017-11-02	$153.81	$154.39	$153.29	$153.78	$70.37	142,928
2017-11-01	$155.14	$155.25	$153.41	$153.99	$70.46	125,778
2017-10-31	$153.76	$154.41	$153.71	$154.13	$70.53	100,260
2017-10-30	$154.40	$154.56	$153.25	$153.56	$70.27	142,876
2017-10-27	$153.87	$154.66	$153.33	$154.66	$70.77	120,058
2017-10-26	$153.99	$154.13	$153.58	$153.94	$70.44	147,050
2017-10-25	$154.32	$154.32	$152.61	$153.67	$70.32	95,300
2017-10-24	$154.35	$154.78	$154.22	$154.58	$70.73	177,546
2017-10-23	$155.11	$155.11	$153.99	$154.08	$70.51	172,362
2017-10-20	$155.04	$155.06	$154.69	$155.02	$70.94	108,462
2017-10-19	$153.28	$154.35	$153.03	$154.35	$70.63	128,856
2017-10-18	$154.04	$154.38	$153.75	$154.03	$70.48	108,312
2017-10-17	$154.07	$154.27	$153.50	$153.64	$70.30	103,582
2017-10-16	$154.33	$154.71	$153.90	$153.99	$70.46	100,232
2017-10-13	$154.40	$154.82	$154.00	$154.01	$70.47	70,724
2017-10-12	$153.90	$154.37	$153.68	$154.08	$70.51	92,140
2017-10-11	$154.30	$154.47	$153.91	$154.25	$70.58	148,316
2017-10-10	$154.14	$154.55	$153.87	$154.18	$70.55	105,450
2017-10-09	$154.33	$154.57	$153.39	$153.52	$70.25	76,734
2017-10-06	$154.10	$154.31	$153.68	$154.09	$70.51	95,590
2017-10-05	$154.58	$154.93	$154.17	$154.55	$70.72	289,784
2017-10-04	$154.35	$154.61	$153.92	$154.15	$70.54	104,136
2017-10-03	$154.38	$154.54	$153.72	$154.43	$70.67	150,432
2017-10-02	$152.85	$154.23	$152.65	$154.23	$70.57	254,304
2017-09-29	$152.71	$153.00	$152.49	$152.73	$69.89	100,540
2017-09-28	$152.19	$152.64	$151.55	$152.61	$69.83	186,986
2017-09-27	$151.59	$152.27	$150.44	$152.11	$69.60	486,516
2017-09-26	$150.72	$151.20	$150.60	$150.84	$69.02	83,836
2017-09-25	$150.34	$151.26	$150.34	$151.17	$68.89	93,156
2017-09-22	$149.81	$150.51	$149.81	$150.42	$68.55	69,864
2017-09-21	$150.27	$150.50	$149.89	$149.95	$68.34	95,722
2017-09-20	$149.96	$150.47	$149.84	$150.39	$68.54	108,252
2017-09-19	$150.12	$150.23	$149.90	$149.94	$68.33	81,754
2017-09-18	$149.65	$150.18	$149.56	$149.95	$68.34	100,168
2017-09-15	$148.38	$149.23	$148.38	$149.17	$67.98	220,328
2017-09-14	$148.74	$148.87	$148.48	$148.62	$67.73	126,160
2017-09-13	$148.85	$149.12	$148.53	$148.77	$67.80	121,886
2017-09-12	$147.98	$148.95	$147.62	$148.90	$67.86	113,644
2017-09-11	$146.72	$147.92	$146.72	$147.52	$67.23	157,412
2017-09-08	$144.84	$145.93	$144.61	$145.71	$66.40	128,894
2017-09-07	$145.87	$145.87	$144.52	$145.10	$66.13	110,612
2017-09-06	$145.93	$146.10	$145.50	$145.71	$66.40	159,252
2017-09-05	$147.56	$147.61	$144.98	$145.40	$66.26	650,356
2017-09-01	$147.05	$147.77	$146.91	$147.47	$67.21	151,498
2017-08-31	$146.40	$146.91	$146.30	$146.82	$66.91	120,148
2017-08-30	$145.14	$146.00	$145.01	$145.91	$66.49	209,592
2017-08-29	$144.40	$145.36	$144.19	$145.23	$66.18	109,080
2017-08-28	$145.75	$145.76	$144.80	$145.24	$66.19	81,708
2017-08-25	$144.90	$145.74	$144.90	$145.43	$66.28	77,976
2017-08-24	$144.92	$145.08	$144.43	$144.43	$65.82	114,620
2017-08-23	$143.97	$144.98	$143.85	$144.48	$65.84	137,220
2017-08-22	$143.58	$144.86	$143.58	$144.72	$65.95	118,232
2017-08-21	$143.19	$143.62	$142.93	$143.29	$65.30	362,992
2017-08-18	$143.14	$144.10	$142.74	$143.41	$65.36	254,920
2017-08-17	$145.78	$146.17	$143.58	$143.65	$65.46	214,536
2017-08-16	$146.29	$146.84	$146.02	$146.19	$66.62	265,288
2017-08-15	$147.03	$147.03	$145.88	$145.97	$66.52	164,850
2017-08-14	$146.02	$147.11	$146.02	$146.72	$66.86	156,214
2017-08-11	$144.81	$145.34	$144.38	$145.14	$66.14	146,646
2017-08-10	$146.70	$146.81	$145.05	$145.05	$66.10	281,542
2017-08-09	$148.09	$148.14	$146.94	$147.39	$67.17	121,154
2017-08-08	$148.95	$150.05	$148.47	$148.69	$67.76	166,170
2017-08-07	$149.30	$149.52	$148.80	$149.06	$67.93	107,690
2017-08-04	$149.01	$149.36	$148.69	$149.18	$67.98	98,258
2017-08-03	$149.24	$149.27	$148.33	$148.63	$67.73	228,340
2017-08-02	$149.99	$150.22	$148.84	$149.31	$68.04	131,032
2017-08-01	$150.51	$150.56	$149.55	$150.13	$68.42	185,980
2017-07-31	$150.25	$150.35	$149.33	$149.92	$68.32	148,274
2017-07-28	$150.27	$150.52	$149.47	$149.91	$68.32	215,158
2017-07-27	$151.17	$151.17	$149.96	$150.60	$68.63	145,814
2017-07-26	$152.72	$152.72	$150.90	$150.92	$68.78	156,256
2017-07-25	$151.81	$152.93	$151.67	$152.69	$69.58	180,278
2017-07-24	$151.04	$151.04	$150.48	$150.87	$68.76	141,638
2017-07-21	$151.22	$151.27	$150.41	$150.96	$68.80	102,440
2017-07-20	$151.51	$151.69	$151.02	$151.34	$68.97	268,536
2017-07-19	$149.96	$151.38	$149.93	$151.30	$68.95	120,450
2017-07-18	$149.98	$149.99	$149.17	$149.70	$68.22	128,656
2017-07-17	$149.75	$150.50	$149.58	$150.20	$68.45	104,108
2017-07-14	$149.37	$150.42	$149.29	$149.88	$68.30	330,490
2017-07-13	$149.08	$149.49	$148.57	$149.44	$68.10	158,428
2017-07-12	$148.94	$150.02	$148.88	$149.02	$67.91	116,242
2017-07-11	$147.98	$148.30	$147.13	$148.05	$67.47	200,702
2017-07-10	$148.11	$148.72	$147.79	$148.03	$67.46	168,228
2017-07-07	$147.21	$148.40	$146.90	$148.40	$67.63	181,148
2017-07-06	$148.26	$148.53	$146.84	$146.96	$66.97	127,378
2017-07-05	$149.67	$149.67	$148.35	$148.87	$67.84	215,628
2017-07-03	$148.94	$150.38	$148.93	$149.79	$68.26	133,374
2017-06-30	$148.87	$149.27	$148.33	$148.55	$67.70	143,568
2017-06-29	$149.55	$149.80	$147.33	$148.47	$67.66	206,002
2017-06-28	$148.15	$149.75	$148.15	$149.21	$68.00	159,164
2017-06-27	$148.36	$148.86	$147.47	$147.53	$67.23	115,626
2017-06-26	$148.59	$149.35	$148.28	$148.98	$67.61	137,754
2017-06-23	$147.62	$148.49	$147.34	$148.05	$67.19	92,316
2017-06-22	$147.33	$147.92	$146.91	$147.52	$66.95	225,690
2017-06-21	$148.60	$148.77	$147.13	$147.30	$66.85	162,876
2017-06-20	$149.58	$149.79	$148.32	$148.32	$67.31	155,886
2017-06-19	$149.78	$150.27	$149.61	$150.06	$68.10	132,396
2017-06-16	$149.15	$149.40	$148.42	$149.40	$67.80	85,682
2017-06-15	$149.06	$149.89	$148.79	$149.40	$67.80	107,080
2017-06-14	$151.14	$151.14	$149.52	$150.24	$68.19	120,006
2017-06-13	$150.57	$151.26	$150.29	$151.04	$68.55	136,684
2017-06-12	$149.84	$150.65	$149.70	$150.08	$68.11	292,354
2017-06-09	$148.56	$150.22	$148.43	$149.76	$67.97	243,902
2017-06-08	$146.99	$148.95	$146.79	$148.34	$67.32	165,126
2017-06-07	$147.39	$147.75	$146.78	$146.98	$66.71	128,314
2017-06-06	$147.09	$147.76	$146.54	$147.20	$66.81	259,396
2017-06-05	$148.34	$148.68	$147.78	$147.79	$67.07	283,138
2017-06-02	$148.73	$149.37	$148.28	$148.57	$67.43	318,496
2017-06-01	$146.56	$148.65	$146.09	$148.65	$67.46	175,772
2017-05-31	$146.40	$146.40	$144.43	$145.97	$66.25	390,194
2017-05-30	$146.30	$146.51	$145.56	$146.02	$66.27	468,050
2017-05-26	$146.81	$146.92	$146.16	$146.45	$66.47	187,376
2017-05-25	$147.42	$147.95	$146.69	$147.00	$66.71	348,622
2017-05-24	$146.98	$147.42	$146.39	$146.96	$66.70	127,348
2017-05-23	$146.86	$147.29	$146.09	$146.93	$66.68	303,506
2017-05-22	$146.19	$146.64	$145.98	$146.47	$66.47	169,462
2017-05-19	$144.65	$146.41	$144.52	$145.77	$66.16	123,164
2017-05-18	$143.84	$144.74	$143.23	$144.24	$65.46	337,394
2017-05-17	$145.46	$146.06	$144.13	$144.23	$65.46	829,812
2017-05-16	$147.73	$147.75	$146.46	$147.33	$66.86	2,078,288
2017-05-15	$147.11	$148.23	$147.04	$147.46	$66.92	663,158
2017-05-12	$147.17	$147.17	$146.36	$146.62	$66.54	427,432
2017-05-11	$147.85	$147.99	$146.35	$147.39	$66.89	168,050
2017-05-10	$147.45	$148.59	$147.37	$148.41	$67.35	348,560
2017-05-09	$148.15	$148.41	$147.24	$147.58	$66.98	416,596
2017-05-08	$148.18	$148.46	$147.44	$148.03	$67.18	729,728
2017-05-05	$147.51	$148.46	$147.14	$148.46	$67.38	330,764
2017-05-04	$147.60	$147.71	$146.20	$147.08	$66.75	260,610
2017-05-03	$147.58	$148.09	$147.02	$147.53	$66.96	525,444
2017-05-02	$148.55	$148.96	$147.78	$148.10	$67.21	883,854
2017-05-01	$148.63	$149.17	$147.70	$148.48	$67.39	341,972
2017-04-28	$150.13	$150.13	$148.23	$148.23	$67.27	310,030
2017-04-27	$150.60	$150.74	$149.64	$150.11	$68.13	139,682
2017-04-26	$150.33	$151.59	$150.23	$150.63	$68.36	267,078
2017-04-25	$150.20	$150.97	$150.04	$150.51	$68.31	581,740
2017-04-24	$149.34	$149.64	$148.87	$149.34	$67.78	509,774
2017-04-21	$147.69	$147.94	$147.20	$147.53	$66.96	216,152
2017-04-20	$146.90	$148.01	$146.63	$147.81	$67.08	331,852
2017-04-19	$146.81	$147.51	$146.28	$146.49	$66.48	227,822
2017-04-18	$145.91	$146.58	$145.46	$146.37	$66.43	207,388
2017-04-17	$145.16	$146.51	$144.67	$146.51	$66.49	259,984
2017-04-13	$146.41	$146.70	$144.84	$144.84	$65.73	541,808
2017-04-12	$148.25	$148.55	$146.56	$146.65	$66.56	365,330
2017-04-11	$147.32	$148.52	$146.78	$148.52	$67.40	845,068
2017-04-10	$147.36	$148.46	$147.06	$147.67	$67.02	395,268
2017-04-07	$147.10	$147.75	$146.70	$147.11	$66.76	381,164
2017-04-06	$146.29	$147.66	$145.84	$147.45	$66.92	372,556
2017-04-05	$148.05	$148.74	$145.96	$146.07	$66.29	795,244
2017-04-04	$147.07	$147.58	$146.96	$147.33	$66.86	889,786
2017-04-03	$148.54	$148.84	$146.57	$147.30	$66.85	5,111,378
2017-03-31	$148.42	$149.10	$148.18	$148.45	$67.37	497,024
2017-03-30	$147.46	$148.53	$147.35	$148.39	$67.35	459,548
2017-03-29	$146.81	$147.53	$146.29	$147.46	$66.92	532,898
2017-03-28	$145.21	$147.07	$145.01	$146.86	$66.65	620,220
2017-03-27	$144.26	$145.70	$143.79	$145.42	$66.00	2,092,298
2017-03-24	$146.44	$146.81	$145.22	$145.75	$66.15	601,864
2017-03-23	$145.90	$147.47	$145.78	$146.41	$66.23	383,992
2017-03-22	$145.76	$146.12	$145.09	$145.99	$66.04	261,734
2017-03-21	$149.65	$149.65	$145.93	$145.99	$66.04	465,764
2017-03-20	$149.76	$149.79	$148.71	$148.96	$67.38	212,248
2017-03-17	$149.99	$150.17	$149.40	$149.84	$67.78	302,876
2017-03-16	$150.15	$150.32	$149.51	$149.69	$67.71	584,424
2017-03-15	$148.32	$150.09	$148.16	$149.72	$67.73	271,004
2017-03-14	$147.69	$147.88	$146.71	$147.61	$66.77	491,718
2017-03-13	$148.00	$148.69	$147.85	$148.16	$67.02	168,294
2017-03-10	$148.31	$148.44	$147.13	$148.03	$66.96	242,262
2017-03-09	$147.78	$148.34	$146.63	$147.27	$66.62	267,836
2017-03-08	$148.91	$149.15	$147.77	$147.84	$66.88	256,624
2017-03-07	$149.55	$149.68	$148.63	$148.78	$67.30	342,434
2017-03-06	$150.12	$150.14	$149.21	$149.71	$67.72	236,988
2017-03-03	$150.74	$151.18	$150.21	$150.84	$68.23	218,478
2017-03-02	$152.49	$152.49	$150.67	$150.81	$68.22	283,330
2017-03-01	$151.58	$152.99	$151.57	$152.69	$69.07	502,230
2017-02-28	$151.19	$151.31	$149.95	$149.98	$67.84	326,502
2017-02-27	$150.58	$151.68	$150.29	$151.63	$68.59	2,649,248
2017-02-24	$149.74	$150.75	$149.41	$150.66	$68.15	227,398
2017-02-23	$151.91	$152.08	$150.12	$150.73	$68.18	276,010
2017-02-22	$151.81	$151.91	$151.00	$151.51	$68.54	440,248
2017-02-21	$150.99	$152.01	$150.94	$151.98	$68.75	280,188
2017-02-17	$150.25	$150.60	$149.79	$150.59	$68.12	267,946
2017-02-16	$150.91	$151.12	$149.95	$150.71	$68.17	207,914
2017-02-15	$150.34	$151.19	$150.10	$150.98	$68.30	234,708
2017-02-14	$149.97	$150.77	$149.57	$150.74	$68.19	337,848
2017-02-13	$150.41	$150.67	$150.12	$150.22	$67.95	241,724
2017-02-10	$149.63	$150.00	$149.17	$149.79	$67.76	436,940
2017-02-09	$147.80	$149.06	$147.80	$148.86	$67.34	369,554
2017-02-08	$146.89	$147.54	$146.35	$147.45	$66.70	350,956
2017-02-07	$148.23	$148.53	$147.00	$147.45	$66.70	444,542
2017-02-06	$148.54	$148.95	$147.76	$148.02	$66.96	673,542
2017-02-03	$148.11	$149.06	$147.81	$148.96	$67.38	339,238
2017-02-02	$146.83	$147.48	$146.44	$146.99	$66.49	658,924
2017-02-01	$147.98	$148.53	$146.24	$146.84	$66.42	354,000
2017-01-31	$146.18	$147.42	$145.54	$147.20	$66.59	342,014
2017-01-30	$147.04	$147.04	$145.00	$146.46	$66.25	593,068
2017-01-27	$148.89	$149.17	$147.62	$147.91	$66.91	949,992
2017-01-26	$149.32	$149.66	$148.46	$148.80	$67.31	341,926
2017-01-25	$148.77	$149.39	$148.62	$149.22	$67.50	460,446
2017-01-24	$146.37	$148.41	$146.37	$148.08	$66.98	457,312
2017-01-23	$145.85	$146.27	$144.81	$145.63	$65.88	253,960
2017-01-20	$146.06	$146.62	$145.69	$146.22	$66.14	417,502
2017-01-19	$146.92	$147.47	$144.93	$145.59	$65.86	633,010
2017-01-18	$146.47	$146.84	$145.84	$146.78	$66.40	427,222
2017-01-17	$146.94	$147.23	$145.95	$146.17	$66.12	242,308
2017-01-13	$146.95	$147.97	$146.95	$147.23	$66.60	234,486
2017-01-12	$147.40	$147.45	$145.05	$146.62	$66.32	289,794
2017-01-11	$147.00	$147.59	$146.44	$147.53	$66.74	288,428
2017-01-10	$146.24	$147.37	$145.96	$146.85	$66.43	469,390
2017-01-09	$147.08	$147.12	$145.65	$145.91	$66.00	769,160
2017-01-06	$147.76	$148.05	$147.00	$147.32	$66.64	840,106
2017-01-05	$148.49	$148.64	$147.00	$147.61	$66.77	870,866
2017-01-04	$146.78	$148.94	$146.78	$148.78	$67.30	2,492,288
2017-01-03	$146.64	$147.24	$145.35	$146.33	$66.19	5,049,248
2016-12-30	$146.10	$146.10	$144.87	$145.21	$65.69	349,988
2016-12-29	$145.59	$146.41	$145.24	$145.85	$65.98	301,268
2016-12-28	$147.31	$147.42	$145.24	$145.49	$65.81	251,352
2016-12-27	$146.68	$147.42	$146.57	$147.07	$66.53	282,500
2016-12-23	$146.22	$146.65	$146.22	$146.52	$66.28	166,102
2016-12-22	$147.19	$147.25	$145.89	$146.32	$66.19	330,558
2016-12-21	$147.88	$147.90	$147.20	$147.25	$66.61	578,182
2016-12-20	$148.27	$148.85	$147.90	$148.60	$66.89	504,690
2016-12-19	$146.95	$147.72	$146.92	$147.67	$66.47	205,780
2016-12-16	$147.28	$148.31	$146.50	$146.84	$66.10	245,430
2016-12-15	$146.68	$148.04	$146.05	$147.10	$66.22	330,374
2016-12-14	$148.48	$148.90	$146.47	$146.49	$65.94	414,852
2016-12-13	$149.15	$149.41	$147.82	$148.75	$66.96	597,730
2016-12-12	$149.83	$150.28	$148.39	$148.65	$66.91	376,956
2016-12-09	$150.14	$150.14	$149.36	$149.65	$67.36	418,404
2016-12-08	$148.81	$150.26	$148.39	$149.92	$67.49	863,278
2016-12-07	$146.67	$148.46	$146.55	$148.30	$66.76	603,726
2016-12-06	$145.25	$146.60	$144.90	$146.60	$65.99	337,756
2016-12-05	$144.26	$145.18	$144.26	$145.07	$65.30	575,534
2016-12-02	$143.45	$143.94	$143.04	$143.43	$64.56	320,378
2016-12-01	$143.93	$144.28	$142.88	$143.19	$64.46	749,004
2016-11-30	$143.64	$143.84	$143.17	$143.21	$64.46	381,128
2016-11-29	$142.65	$143.21	$142.22	$142.65	$64.21	299,228
2016-11-28	$143.78	$143.81	$142.55	$142.72	$64.24	382,286
2016-11-25	$143.73	$143.82	$143.52	$143.81	$64.73	148,098
2016-11-23	$142.53	$143.47	$142.25	$143.43	$64.56	488,986
2016-11-22	$141.87	$142.83	$141.77	$142.75	$64.26	371,598
2016-11-21	$140.89	$141.51	$140.64	$141.40	$63.65	410,552
2016-11-18	$140.45	$140.52	$140.09	$140.28	$63.15	295,904
2016-11-17	$140.12	$140.68	$140.00	$140.20	$63.11	387,686
2016-11-16	$139.56	$139.96	$139.14	$139.73	$62.90	679,626
2016-11-15	$139.15	$139.97	$138.65	$139.79	$62.93	672,462
2016-11-14	$137.55	$139.19	$137.40	$139.13	$62.63	3,146,000
2016-11-11	$134.97	$136.56	$134.65	$136.46	$61.43	1,004,636
2016-11-10	$134.90	$135.81	$134.15	$135.03	$60.78	652,058
2016-11-09	$129.84	$134.37	$129.67	$133.89	$60.27	303,774
2016-11-08	$130.09	$131.22	$129.76	$130.65	$58.81	161,746
2016-11-07	$129.78	$130.52	$129.48	$130.46	$58.73	228,096
2016-11-04	$127.71	$128.90	$127.33	$127.71	$57.49	608,994
2016-11-03	$127.78	$128.35	$127.44	$127.53	$57.41	147,638
2016-11-02	$128.55	$128.87	$127.38	$127.55	$57.42	319,916
2016-11-01	$130.57	$130.68	$128.14	$128.87	$58.01	531,948
2016-10-31	$129.57	$130.50	$129.53	$130.19	$58.60	229,504
2016-10-28	$129.69	$130.47	$128.97	$129.21	$58.16	249,434
2016-10-27	$131.03	$131.03	$129.34	$129.60	$58.34	195,868
2016-10-26	$130.34	$131.21	$130.26	$130.62	$58.80	196,072
2016-10-25	$131.60	$131.77	$130.70	$130.92	$58.93	605,140
2016-10-24	$132.05	$132.67	$131.35	$131.77	$59.32	174,220
2016-10-21	$130.62	$131.43	$130.25	$131.33	$59.12	124,726
2016-10-20	$131.48	$131.99	$130.81	$131.42	$59.16	186,652
2016-10-19	$131.26	$132.22	$130.85	$131.85	$59.35	575,634
2016-10-18	$131.69	$131.69	$130.63	$131.12	$59.02	249,780
2016-10-17	$130.51	$130.93	$130.24	$130.33	$58.67	343,548
2016-10-14	$131.02	$131.54	$130.31	$130.37	$58.69	316,562
2016-10-13	$130.10	$130.78	$129.22	$130.40	$58.70	172,316
2016-10-12	$130.72	$131.45	$130.35	$131.01	$58.97	336,050
2016-10-11	$132.19	$132.19	$129.97	$130.55	$58.77	202,154
2016-10-10	$132.33	$133.44	$132.33	$132.56	$59.67	344,736
2016-10-07	$132.70	$132.90	$130.93	$131.46	$59.18	243,458
2016-10-06	$131.94	$132.71	$131.58	$132.56	$59.67	409,924
2016-10-05	$131.95	$132.92	$131.95	$132.31	$59.56	818,896
2016-10-04	$132.21	$132.53	$130.74	$131.36	$59.13	2,050,006
2016-10-03	$132.50	$132.87	$131.81	$132.04	$59.44	3,941,206
2016-09-30	$132.65	$133.55	$132.15	$133.00	$59.87	253,908
2016-09-29	$133.01	$133.40	$131.40	$131.83	$59.34	340,632
2016-09-28	$131.71	$133.18	$130.90	$133.07	$59.90	337,718
2016-09-27	$131.23	$131.60	$130.80	$131.41	$59.15	170,676
2016-09-26	$131.28	$131.99	$131.25	$131.39	$59.14	184,186
2016-09-23	$133.46	$133.90	$132.59	$132.59	$59.38	203,354
2016-09-22	$133.05	$134.05	$133.04	$133.89	$59.97	314,488
2016-09-21	$130.63	$132.20	$130.47	$132.15	$59.19	179,030
2016-09-20	$131.30	$131.30	$130.03	$130.03	$58.24	276,568
2016-09-19	$130.33	$131.58	$130.32	$130.84	$58.60	175,376
2016-09-16	$129.66	$129.87	$129.17	$129.61	$58.05	141,826
2016-09-15	$128.95	$130.55	$128.71	$130.30	$58.36	197,706
2016-09-14	$129.57	$129.98	$128.65	$128.89	$57.73	206,928
2016-09-13	$131.08	$131.20	$128.89	$129.39	$57.95	619,162
2016-09-12	$129.98	$132.26	$129.72	$132.07	$59.15	585,244
2016-09-09	$133.62	$133.62	$130.67	$130.68	$58.53	280,994
2016-09-08	$135.02	$135.24	$134.57	$134.78	$60.37	177,454
2016-09-07	$134.59	$135.29	$134.40	$135.29	$60.59	284,126
2016-09-06	$135.07	$135.07	$133.97	$134.76	$60.36	236,572
2016-09-02	$134.05	$134.78	$134.05	$134.78	$60.37	1,270,240
2016-09-01	$133.72	$133.87	$132.39	$133.37	$59.73	523,816
2016-08-31	$133.90	$134.09	$132.89	$133.69	$59.88	357,086
2016-08-30	$134.35	$134.56	$133.51	$134.13	$60.07	346,950
2016-08-29	$133.48	$134.59	$133.47	$134.26	$60.13	153,488
2016-08-26	$134.05	$134.87	$132.58	$133.17	$59.64	411,924
2016-08-25	$133.29	$134.13	$133.16	$133.80	$59.93	358,008
2016-08-24	$134.37	$134.37	$133.34	$133.57	$59.82	372,196
2016-08-23	$134.42	$134.94	$134.22	$134.47	$60.23	499,852
2016-08-22	$133.50	$133.80	$133.08	$133.80	$59.93	192,076
2016-08-19	$133.35	$133.84	$132.96	$133.76	$59.91	161,818
2016-08-18	$132.68	$133.74	$132.68	$133.74	$59.90	134,784
2016-08-17	$132.68	$132.71	$131.75	$132.64	$59.41	476,712
2016-08-16	$133.65	$133.72	$132.75	$132.80	$59.48	210,680
2016-08-15	$133.17	$134.31	$133.17	$134.00	$60.02	178,924
2016-08-12	$133.03	$133.33	$132.45	$132.82	$59.49	181,516
2016-08-11	$133.19	$133.38	$132.74	$133.11	$59.62	217,912
2016-08-10	$133.35	$133.50	$132.41	$132.59	$59.38	256,778
2016-08-09	$133.64	$133.75	$133.12	$133.25	$59.68	222,936
2016-08-08	$133.46	$133.96	$133.46	$133.56	$59.82	269,472
2016-08-05	$132.50	$133.51	$132.36	$133.29	$59.70	162,378
2016-08-04	$131.91	$132.38	$131.59	$131.79	$59.03	206,508
2016-08-03	$130.73	$131.82	$130.43	$131.80	$59.03	488,836
2016-08-02	$132.30	$132.48	$130.35	$130.75	$58.56	703,708
2016-08-01	$133.18	$133.18	$132.11	$132.38	$59.29	231,020
2016-07-29	$132.47	$133.43	$132.02	$133.12	$59.62	199,214
2016-07-28	$132.06	$132.91	$131.78	$132.64	$59.41	168,998
2016-07-27	$132.90	$133.22	$131.73	$132.28	$59.25	205,876
2016-07-26	$131.88	$132.87	$131.88	$132.81	$59.48	194,856
2016-07-25	$132.28	$132.37	$131.71	$131.92	$59.08	184,632
2016-07-22	$131.67	$132.60	$131.48	$132.53	$59.36	162,406
2016-07-21	$132.27	$132.81	$131.54	$131.74	$59.00	211,272
2016-07-20	$131.98	$132.63	$131.29	$132.39	$59.30	435,496
2016-07-19	$132.00	$132.07	$131.34	$131.87	$59.06	171,650
2016-07-18	$132.05	$132.49	$131.67	$132.30	$59.25	395,856
2016-07-15	$132.45	$132.67	$131.92	$132.15	$59.19	211,056
2016-07-14	$132.65	$132.85	$132.10	$132.10	$59.17	159,626
2016-07-13	$132.46	$132.54	$131.25	$131.75	$59.01	308,538
2016-07-12	$131.35	$132.43	$131.01	$132.05	$59.14	451,052
2016-07-11	$130.10	$130.65	$129.90	$130.36	$58.39	751,980
2016-07-08	$128.15	$129.70	$128.15	$129.52	$58.01	325,350
2016-07-07	$127.33	$128.23	$126.44	$127.03	$56.89	542,942
2016-07-06	$125.90	$127.11	$125.43	$127.01	$56.89	1,892,596
2016-07-05	$127.92	$128.00	$125.68	$126.47	$56.64	287,428
2016-07-01	$127.89	$129.01	$127.89	$128.52	$57.56	567,490
2016-06-30	$125.75	$128.05	$125.26	$128.05	$57.35	573,574
2016-06-29	$124.72	$125.67	$124.63	$125.51	$56.21	253,326
2016-06-28	$122.42	$123.49	$122.21	$123.41	$55.27	276,798
2016-06-27	$123.70	$123.70	$120.67	$121.21	$54.29	479,538
2016-06-24	$126.05	$127.38	$124.92	$125.14	$56.05	2,237,422
2016-06-23	$129.41	$130.50	$129.41	$130.50	$58.45	116,130
2016-06-22	$128.82	$129.17	$128.09	$128.12	$57.38	212,306
2016-06-21	$128.47	$128.90	$127.88	$128.49	$57.55	1,488,404
2016-06-20	$129.55	$129.94	$128.96	$129.04	$57.56	203,532
2016-06-17	$127.42	$128.14	$127.12	$127.80	$57.01	118,280
2016-06-16	$126.62	$127.20	$125.44	$127.12	$56.71	148,700
2016-06-15	$127.41	$128.29	$127.20	$127.34	$56.80	174,976
2016-06-14	$127.20	$127.70	$126.40	$127.04	$56.67	156,544
2016-06-13	$128.55	$129.11	$127.42	$127.49	$56.87	189,212
2016-06-10	$129.88	$129.95	$128.69	$129.06	$57.57	220,226
2016-06-09	$130.99	$131.13	$130.27	$131.01	$58.44	152,730
2016-06-08	$130.96	$131.61	$130.96	$131.44	$58.63	548,336
2016-06-07	$130.35	$131.18	$130.22	$130.83	$58.36	171,586
2016-06-06	$129.07	$130.46	$129.05	$130.17	$58.07	466,404
2016-06-03	$129.07	$129.08	$127.91	$128.79	$57.45	220,696
2016-06-02	$127.93	$129.15	$127.75	$129.15	$57.61	218,020
2016-06-01	$127.19	$128.49	$126.90	$128.38	$57.27	175,932
2016-05-31	$128.06	$128.51	$127.43	$127.88	$57.04	155,286
2016-05-27	$126.69	$127.66	$126.64	$127.63	$56.93	153,312
2016-05-26	$127.06	$127.41	$126.51	$126.75	$56.54	151,826
2016-05-25	$125.90	$126.94	$125.90	$126.84	$56.58	204,556
2016-05-24	$124.25	$125.52	$123.99	$125.35	$55.92	201,280
2016-05-23	$123.75	$123.97	$123.24	$123.48	$55.08	409,940
2016-05-20	$122.83	$123.96	$122.66	$123.77	$55.21	185,026
2016-05-19	$121.71	$122.61	$121.11	$122.13	$54.48	147,980
2016-05-18	$122.64	$123.92	$122.05	$122.52	$54.65	221,950
2016-05-17	$124.00	$124.71	$122.62	$123.06	$54.89	179,140
2016-05-16	$123.32	$124.64	$123.27	$124.19	$55.40	595,452
2016-05-13	$123.80	$124.16	$122.45	$122.84	$54.80	551,258
2016-05-12	$125.00	$125.16	$123.53	$124.25	$55.42	191,880
2016-05-11	$125.23	$125.47	$124.42	$124.42	$55.50	153,940
2016-05-10	$124.43	$125.59	$124.27	$125.59	$56.02	668,590
2016-05-09	$124.34	$124.42	$123.42	$123.94	$55.29	237,120
2016-05-06	$123.28	$124.50	$123.28	$124.44	$55.51	381,770
2016-05-05	$124.58	$125.05	$123.62	$123.94	$55.29	411,654
2016-05-04	$124.17	$125.45	$123.85	$124.14	$55.38	2,651,740
2016-05-03	$126.00	$126.00	$124.24	$124.95	$55.74	400,828
2016-05-02	$126.39	$126.99	$125.56	$126.98	$56.64	821,662
2016-04-29	$126.39	$126.64	$125.19	$126.15	$56.27	243,442
2016-04-28	$127.44	$128.13	$126.47	$126.65	$56.50	255,298
2016-04-27	$127.20	$128.17	$126.99	$128.04	$57.12	458,944
2016-04-26	$126.12	$127.20	$126.04	$127.13	$56.71	428,476
2016-04-25	$126.31	$126.41	$125.30	$125.82	$56.13	2,302,036
2016-04-22	$125.55	$126.93	$125.55	$126.61	$56.48	345,454
2016-04-21	$126.72	$126.74	$125.18	$125.26	$55.88	155,128
2016-04-20	$126.77	$127.24	$126.10	$126.51	$56.43	357,032
2016-04-19	$126.26	$127.09	$126.20	$126.69	$56.51	154,944
2016-04-18	$124.63	$125.97	$124.41	$125.81	$56.12	356,394
2016-04-15	$124.77	$125.44	$124.64	$125.33	$55.91	238,304
2016-04-14	$125.52	$125.52	$124.84	$125.02	$55.77	185,410
2016-04-13	$124.24	$125.53	$124.12	$125.53	$56.00	170,886
2016-04-12	$122.08	$123.70	$121.87	$123.51	$55.09	215,048
2016-04-11	$122.44	$123.17	$121.85	$121.86	$54.36	137,934
2016-04-08	$121.77	$122.65	$121.46	$121.77	$54.32	255,254
2016-04-07	$121.78	$121.97	$120.17	$120.76	$53.87	253,396
2016-04-06	$121.59	$122.44	$121.02	$122.43	$54.61	549,824
2016-04-05	$122.13	$122.54	$121.54	$121.67	$54.27	2,243,924
2016-04-04	$124.33	$124.34	$122.89	$123.00	$54.87	663,582
2016-04-01	$123.22	$124.36	$122.66	$124.33	$55.46	1,268,966
2016-03-31	$124.04	$124.40	$123.81	$124.04	$55.33	423,654
2016-03-30	$124.67	$124.72	$123.65	$124.02	$55.32	306,794
2016-03-29	$121.43	$123.96	$121.17	$123.93	$55.28	191,594
2016-03-28	$121.88	$122.07	$121.02	$121.82	$54.34	557,858
2016-03-24	$120.51	$121.55	$119.92	$121.54	$54.22	2,522,258
2016-03-23	$122.54	$122.78	$121.13	$121.14	$54.04	219,282
2016-03-22	$122.85	$123.87	$122.63	$123.48	$54.85	205,498
2016-03-21	$123.34	$123.76	$122.90	$123.55	$54.88	290,174
2016-03-18	$123.21	$124.26	$123.06	$123.49	$54.85	252,514
2016-03-17	$121.13	$123.29	$120.81	$122.98	$54.62	250,666
2016-03-16	$119.43	$121.36	$119.27	$121.18	$53.82	179,410
2016-03-15	$119.70	$119.97	$119.10	$119.69	$53.16	109,250
2016-03-14	$120.69	$120.83	$119.97	$120.51	$53.53	217,412
2016-03-11	$119.61	$121.02	$119.58	$120.97	$53.73	136,254
2016-03-10	$119.07	$119.39	$117.29	$118.60	$52.68	109,874
2016-03-09	$118.71	$119.10	$118.12	$118.79	$52.76	131,578
2016-03-08	$120.03	$120.03	$118.03	$118.13	$52.47	230,386
2016-03-07	$119.14	$120.67	$119.14	$120.67	$53.60	406,960
2016-03-04	$118.69	$120.15	$118.41	$119.57	$53.11	131,774
2016-03-03	$116.76	$118.52	$116.72	$118.52	$52.64	133,554
2016-03-02	$115.21	$116.87	$115.01	$116.87	$51.91	400,628
2016-03-01	$113.91	$115.31	$113.39	$115.31	$51.22	184,474
2016-02-29	$113.33	$114.24	$113.10	$113.10	$50.24	117,046
2016-02-26	$113.37	$113.87	$112.97	$113.42	$50.38	125,966
2016-02-25	$111.83	$112.72	$111.50	$112.72	$50.07	174,348
2016-02-24	$109.94	$111.85	$109.34	$111.75	$49.64	194,736
2016-02-23	$111.81	$112.04	$110.96	$110.96	$49.29	226,794
2016-02-22	$111.79	$112.51	$111.69	$112.23	$49.85	155,312
2016-02-19	$110.48	$110.73	$109.52	$110.68	$49.16	223,880
2016-02-18	$111.19	$111.37	$110.49	$111.03	$49.32	277,534
2016-02-17	$109.87	$111.38	$109.86	$110.87	$49.25	431,288
2016-02-16	$108.03	$109.10	$107.22	$109.04	$48.43	162,580
2016-02-12	$105.81	$107.01	$105.47	$106.86	$47.46	202,640
2016-02-11	$104.85	$105.71	$103.92	$104.74	$46.52	314,420
2016-02-10	$107.07	$108.16	$106.44	$106.48	$47.30	259,822
2016-02-09	$105.89	$107.55	$105.79	$106.55	$47.33	155,896
2016-02-08	$107.47	$107.53	$105.64	$107.17	$47.60	293,828
2016-02-05	$109.98	$110.31	$108.54	$108.55	$48.21	219,062
2016-02-04	$109.00	$111.36	$109.00	$110.44	$49.05	239,304
2016-02-03	$108.65	$109.41	$106.34	$109.17	$48.49	190,584
2016-02-02	$109.05	$109.13	$107.57	$107.90	$47.93	229,182
2016-02-01	$109.91	$110.70	$109.28	$110.23	$48.96	199,450
2016-01-29	$107.62	$110.67	$107.62	$110.66	$49.15	390,040
2016-01-28	$107.64	$108.16	$106.41	$107.12	$47.58	218,366
2016-01-27	$107.07	$108.31	$106.12	$106.68	$47.38	191,748
2016-01-26	$105.20	$107.50	$105.20	$107.50	$47.75	435,860
2016-01-25	$106.47	$106.58	$104.44	$104.62	$46.47	380,942
2016-01-22	$106.11	$107.26	$105.82	$106.99	$47.52	294,480
2016-01-21	$104.27	$106.05	$103.69	$104.47	$46.40	258,422
2016-01-20	$103.64	$105.12	$100.71	$104.07	$46.22	650,254
2016-01-19	$106.84	$106.84	$104.09	$104.94	$46.61	344,998
2016-01-15	$105.11	$106.00	$103.78	$105.84	$47.01	425,920
2016-01-14	$106.77	$108.39	$105.47	$107.68	$47.83	392,598
2016-01-13	$109.51	$109.94	$105.88	$106.28	$47.21	158,780
2016-01-12	$110.06	$110.24	$107.54	$109.14	$48.48	230,582
2016-01-11	$109.80	$110.02	$108.05	$109.04	$48.43	194,686
2016-01-08	$111.51	$111.51	$109.18	$109.34	$48.57	249,502
2016-01-07	$111.99	$112.77	$110.73	$110.87	$49.25	248,184
2016-01-06	$114.29	$114.84	$113.30	$113.87	$50.58	198,112
2016-01-05	$116.27	$116.27	$115.18	$115.92	$51.49	461,456
2016-01-04	$115.44	$115.97	$114.64	$115.97	$51.51	466,802
2015-12-31	$118.02	$118.55	$117.15	$117.20	$52.06	297,832
2015-12-30	$119.04	$119.37	$118.26	$118.36	$52.57	229,792
2015-12-29	$119.02	$119.60	$118.53	$119.31	$52.99	171,046
2015-12-28	$118.49	$118.53	$117.26	$118.38	$52.58	274,998
2015-12-24	$119.05	$119.48	$118.63	$119.10	$52.90	138,616
2015-12-23	$118.43	$119.78	$118.37	$119.72	$52.87	284,130
2015-12-22	$116.82	$118.03	$116.07	$117.65	$51.95	349,728
2015-12-21	$116.27	$116.63	$115.49	$116.41	$51.40	368,896
2015-12-18	$116.92	$116.92	$115.52	$115.53	$51.02	235,014
2015-12-17	$119.10	$119.10	$117.26	$117.26	$51.78	263,084
2015-12-16	$118.26	$119.05	$117.53	$118.75	$52.44	211,206
2015-12-15	$117.07	$117.91	$117.05	$117.65	$51.95	266,640
2015-12-14	$117.08	$117.64	$115.62	$116.29	$51.35	378,514
2015-12-11	$117.99	$118.50	$116.87	$117.18	$51.74	295,854
2015-12-10	$118.78	$120.05	$118.55	$119.28	$52.67	161,934
2015-12-09	$119.77	$121.17	$118.52	$118.81	$52.46	239,340
2015-12-08	$120.04	$120.58	$119.41	$120.02	$53.00	231,644
2015-12-07	$122.40	$122.40	$120.50	$121.07	$53.46	176,584
2015-12-04	$121.74	$123.05	$121.61	$122.86	$54.25	168,102
2015-12-03	$123.82	$123.92	$121.11	$121.59	$53.69	269,984
2015-12-02	$125.01	$125.24	$123.25	$123.43	$54.50	390,312
2015-12-01	$124.64	$125.16	$124.37	$125.13	$55.26	205,324
2015-11-30	$124.92	$124.95	$123.96	$124.18	$54.84	159,448
2015-11-27	$124.32	$124.75	$123.98	$124.55	$55.00	36,328
2015-11-25	$124.06	$124.55	$123.89	$124.28	$54.88	252,214
2015-11-24	$122.53	$124.31	$122.35	$124.07	$54.79	146,072
2015-11-23	$122.56	$123.47	$122.56	$122.99	$54.31	145,488
2015-11-20	$122.60	$123.10	$122.49	$122.70	$54.18	103,352
2015-11-19	$122.40	$122.56	$121.91	$122.33	$54.02	109,768
2015-11-18	$120.78	$122.57	$120.67	$122.56	$54.12	150,214
2015-11-17	$121.14	$121.63	$120.16	$120.33	$53.14	203,274
2015-11-16	$119.30	$121.05	$119.24	$121.03	$53.44	245,748
2015-11-13	$119.91	$120.40	$119.09	$119.42	$52.73	125,414
2015-11-12	$122.39	$122.39	$120.31	$120.31	$53.13	174,908
2015-11-11	$124.57	$124.57	$123.22	$123.36	$54.47	114,576
2015-11-10	$123.25	$124.15	$123.01	$124.15	$54.82	145,686
2015-11-09	$124.52	$124.52	$122.84	$123.57	$54.57	121,524
2015-11-06	$124.43	$124.68	$123.88	$124.62	$55.03	108,780
2015-11-05	$124.73	$124.92	$123.67	$124.65	$55.04	135,484
2015-11-04	$125.14	$125.24	$124.31	$124.64	$55.04	171,516
2015-11-03	$124.21	$125.59	$124.21	$124.92	$55.16	192,318
2015-11-02	$122.47	$124.50	$122.36	$124.38	$54.92	345,550
2015-10-30	$122.56	$123.09	$122.29	$122.35	$54.03	102,688
2015-10-29	$122.95	$123.35	$122.23	$122.64	$54.16	150,764
2015-10-28	$120.81	$123.31	$120.73	$123.31	$54.45	298,646
2015-10-27	$121.25	$121.35	$119.93	$120.48	$53.20	166,816
2015-10-26	$122.24	$122.27	$121.57	$121.87	$53.82	124,822
2015-10-23	$122.27	$122.61	$121.65	$122.40	$54.05	145,302
2015-10-22	$120.94	$122.10	$120.91	$121.60	$53.70	126,062
2015-10-21	$122.27	$122.29	$120.46	$120.60	$53.26	227,930
2015-10-20	$121.44	$122.50	$121.44	$121.99	$53.87	149,048
2015-10-19	$121.15	$121.88	$121.09	$121.55	$53.67	199,518
2015-10-16	$122.13	$122.14	$120.92	$121.77	$53.77	100,944
2015-10-15	$121.00	$121.93	$119.93	$121.93	$53.84	156,000
2015-10-14	$121.45	$121.91	$120.62	$120.72	$53.31	108,416
2015-10-13	$121.78	$122.94	$121.38	$121.45	$53.63	136,898
2015-10-12	$122.89	$122.89	$122.00	$122.40	$54.05	491,724
2015-10-09	$123.19	$123.41	$122.35	$122.77	$54.21	380,284
2015-10-08	$121.22	$123.25	$121.15	$122.96	$54.30	143,764
2015-10-07	$120.49	$121.39	$119.89	$121.33	$53.58	244,990
2015-10-06	$119.51	$120.31	$119.39	$119.71	$52.86	316,010
2015-10-05	$117.59	$119.65	$117.59	$119.57	$52.80	369,222
2015-10-02	$114.21	$116.85	$113.47	$116.85	$51.60	156,012
2015-10-01	$115.46	$115.92	$113.93	$115.08	$50.82	640,014
2015-09-30	$114.90	$115.47	$114.22	$115.35	$50.93	148,958
2015-09-29	$113.89	$114.47	$113.24	$113.83	$50.27	216,006
2015-09-28	$115.90	$115.99	$113.65	$113.76	$50.23	184,756
2015-09-25	$117.58	$117.58	$116.12	$116.35	$51.38	213,424
2015-09-24	$116.36	$117.36	$115.73	$117.06	$51.46	111,916
2015-09-23	$117.96	$118.21	$117.06	$117.25	$51.54	106,604
2015-09-22	$118.04	$118.52	$117.13	$117.61	$51.70	155,558
2015-09-21	$119.40	$120.46	$119.18	$119.26	$52.43	139,478
2015-09-18	$119.47	$120.01	$118.52	$118.73	$52.19	306,784
2015-09-17	$121.49	$122.63	$120.79	$120.98	$53.18	114,364
2015-09-16	$120.31	$121.63	$120.22	$121.52	$53.42	139,714
2015-09-15	$118.86	$120.26	$118.86	$120.10	$52.79	109,142
2015-09-14	$119.46	$119.46	$118.47	$118.65	$52.16	150,568
2015-09-11	$118.54	$119.20	$117.88	$119.20	$52.40	110,306
2015-09-10	$118.62	$120.09	$118.45	$118.83	$52.24	124,774
2015-09-09	$121.00	$121.14	$118.58	$118.73	$52.19	118,160
2015-09-08	$119.00	$120.17	$118.69	$120.10	$52.79	126,604
2015-09-04	$117.69	$118.04	$116.90	$117.27	$51.55	146,940
2015-09-03	$118.26	$119.77	$118.15	$118.76	$52.21	200,166
2015-09-02	$117.82	$118.13	$116.44	$118.03	$51.88	318,770
2015-09-01	$119.26	$119.26	$116.26	$116.66	$51.28	244,076
2015-08-31	$120.15	$121.01	$119.56	$120.42	$52.94	196,936
2015-08-28	$119.51	$120.78	$119.41	$120.53	$52.98	224,316
2015-08-27	$117.70	$120.10	$117.56	$119.77	$52.65	263,930
2015-08-26	$114.87	$116.85	$113.85	$116.53	$51.23	381,524
2015-08-25	$116.45	$118.91	$113.63	$113.63	$49.95	241,770