Kansas City Southern (KSU) Stock

Data as of May 2, 2025

$293.59 ($-5.05) -1.69%

Kansas City Southern - Daily Information

Click for more stock information on Kansas City Southern.

Daily Information	Data
Date	May 2, 2025
Open	$293.89
Previous Close	$293.59
High	$297.00
Low	$289.03
Adjusted Open	$293.89
Previous Adjusted Close	$293.59
Adjusted High	$297.00
Adjusted Low	$289.03

About Kansas City Southern (KSU)

Kansas City Southern (KSU) is a transportation holding company operating primarily, through its subsidiaries, in the US and Mexico. Founded in 1887, it remains one of the oldest US transportation companies, and services more than 3000 clients in the US, Mexico and Canada. KSU is known for utilizing informational technology to create new innovative transportation solutions, and is committed to providing efficient and sustainable services. Since its inception, KSU has grown as a publicly-traded company, with total assets increasing from over $1 billion in 1997 to over $7 billion in 2019, and a total market capitalization of over $11 billion. KSU continues to innovate, creating new transportation solutions to facilitate the growth of its customers.

Invest in Kansas City Southern (KSU)

Invest with as little as $5.

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Kansas City Southern (KSU)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-12-13	$293.89	$297.00	$289.03	$293.59	$293.59	40,684,807
2021-12-10	$296.79	$299.46	$294.50	$298.64	$298.64	4,582,757
2021-12-09	$297.43	$298.68	$294.08	$297.13	$297.13	3,316,469
2021-12-08	$299.00	$300.99	$294.71	$297.24	$297.24	4,143,242
2021-12-07	$298.54	$302.60	$298.54	$299.98	$299.98	1,161,088
2021-12-06	$290.10	$296.81	$290.10	$296.25	$296.25	941,639
2021-12-03	$291.53	$291.53	$286.02	$287.95	$287.95	1,426,240
2021-12-02	$287.91	$291.61	$287.54	$290.71	$290.71	1,313,452
2021-12-01	$295.20	$295.77	$287.40	$287.54	$287.54	1,054,400
2021-11-30	$294.00	$295.76	$290.85	$290.85	$290.85	1,872,475
2021-11-29	$296.23	$299.07	$296.00	$296.19	$296.19	862,584
2021-11-26	$299.00	$300.14	$294.76	$294.93	$294.93	672,976
2021-11-24	$304.46	$305.61	$303.08	$304.16	$304.16	813,317
2021-11-23	$302.09	$305.73	$301.33	$305.13	$305.13	573,641
2021-11-22	$303.91	$305.28	$301.09	$301.49	$301.49	449,414
2021-11-19	$307.28	$307.28	$303.73	$304.49	$304.49	600,544
2021-11-18	$305.01	$307.31	$301.57	$306.43	$306.43	847,903
2021-11-17	$309.91	$311.49	$304.01	$304.24	$304.24	1,413,386
2021-11-16	$309.63	$311.93	$309.63	$310.17	$310.17	1,306,452
2021-11-15	$311.02	$312.50	$309.10	$309.40	$309.40	164,891
2021-11-12	$308.55	$311.18	$308.55	$310.95	$310.95	577,470
2021-11-11	$310.06	$310.94	$308.08	$308.72	$308.72	589,722
2021-11-10	$310.44	$312.38	$309.84	$310.56	$310.56	298,544
2021-11-09	$309.22	$312.41	$308.57	$311.40	$311.40	859,025
2021-11-08	$309.62	$309.93	$306.63	$309.25	$309.25	721,334
2021-11-05	$308.20	$309.39	$306.97	$308.41	$308.41	864,190
2021-11-04	$311.12	$311.12	$306.24	$306.73	$306.73	480,811
2021-11-03	$311.01	$311.89	$308.05	$310.42	$310.42	695,548
2021-11-02	$310.89	$311.20	$308.79	$311.08	$311.08	483,167
2021-11-01	$311.73	$311.89	$308.95	$309.68	$309.68	429,981
2021-10-29	$308.10	$310.97	$307.95	$310.25	$310.25	471,278
2021-10-28	$306.03	$309.95	$305.40	$309.76	$309.76	464,897
2021-10-27	$304.61	$307.95	$304.28	$304.63	$304.63	781,721
2021-10-26	$303.27	$305.46	$302.41	$304.17	$304.17	491,039
2021-10-25	$305.21	$306.46	$301.88	$302.38	$302.38	604,095
2021-10-22	$302.36	$306.79	$301.60	$305.33	$305.33	546,543
2021-10-21	$302.57	$302.93	$300.47	$301.96	$301.96	509,782
2021-10-20	$294.82	$301.47	$294.82	$301.07	$301.07	1,056,307
2021-10-19	$297.20	$298.73	$295.00	$297.50	$297.50	732,815
2021-10-18	$294.92	$297.60	$293.95	$297.41	$297.41	552,686
2021-10-15	$294.06	$295.74	$292.87	$295.59	$295.59	687,929
2021-10-14	$288.06	$292.46	$287.73	$292.33	$292.33	798,527
2021-10-13	$284.00	$287.13	$283.19	$286.68	$286.68	467,737
2021-10-12	$283.28	$284.96	$283.03	$283.46	$283.46	839,160
2021-10-11	$286.13	$286.36	$282.60	$283.00	$283.00	731,305
2021-10-08	$283.41	$286.09	$282.72	$285.47	$285.47	682,782
2021-10-07	$284.88	$285.27	$281.42	$282.59	$282.59	692,247
2021-10-06	$277.00	$282.62	$276.15	$282.53	$282.53	484,937
2021-10-05	$277.36	$281.73	$277.11	$279.17	$279.17	647,342
2021-10-04	$275.31	$278.67	$274.96	$276.49	$276.49	1,024,774
2021-10-01	$272.37	$277.97	$271.93	$276.96	$276.96	1,327,726
2021-09-30	$274.76	$275.14	$270.64	$270.64	$270.64	540,162
2021-09-29	$275.55	$276.70	$272.75	$273.10	$273.10	562,095
2021-09-28	$273.79	$275.05	$271.17	$274.02	$274.02	647,223
2021-09-27	$271.98	$277.49	$271.98	$275.60	$275.60	581,179
2021-09-24	$270.38	$272.82	$270.38	$272.43	$272.43	526,064
2021-09-23	$270.66	$273.12	$270.66	$271.69	$271.69	885,121
2021-09-22	$270.65	$272.55	$268.66	$269.93	$269.93	1,022,388
2021-09-21	$273.40	$274.30	$269.37	$269.55	$269.55	445,246
2021-09-20	$273.50	$274.86	$268.96	$271.71	$271.71	653,059
2021-09-17	$279.16	$280.58	$276.54	$277.46	$277.46	1,230,637
2021-09-16	$282.36	$284.05	$279.57	$279.87	$279.87	1,387,906
2021-09-15	$279.95	$284.28	$279.33	$281.48	$281.48	1,680,624
2021-09-14	$281.22	$282.29	$279.74	$280.00	$280.00	347,952
2021-09-13	$282.10	$284.58	$280.19	$281.46	$281.46	908,311
2021-09-10	$284.37	$286.08	$280.00	$280.00	$280.00	1,080,296
2021-09-09	$290.86	$290.86	$283.50	$284.09	$283.54	482,488
2021-09-08	$288.00	$292.23	$286.89	$291.91	$291.35	888,831
2021-09-07	$291.03	$293.67	$286.58	$287.57	$287.02	1,538,716
2021-09-03	$294.96	$296.95	$290.96	$291.63	$291.07	1,202,474
2021-09-02	$290.31	$296.16	$290.31	$295.92	$295.35	1,195,928
2021-09-01	$280.98	$292.44	$280.98	$291.44	$290.88	2,918,076
2021-08-31	$294.00	$295.22	$279.00	$280.67	$280.13	4,821,206
2021-08-30	$294.27	$295.98	$292.91	$293.56	$292.99	521,030
2021-08-27	$293.66	$294.87	$292.60	$294.46	$293.89	612,867
2021-08-26	$293.08	$294.00	$291.77	$292.20	$291.64	739,940
2021-08-25	$292.50	$294.07	$291.36	$293.42	$292.86	554,361
2021-08-24	$293.25	$294.38	$291.79	$291.99	$291.43	501,082
2021-08-23	$291.34	$293.08	$290.48	$292.29	$291.73	316,939
2021-08-20	$290.67	$291.20	$289.27	$290.26	$289.70	484,580
2021-08-19	$290.29	$292.01	$289.50	$291.07	$290.51	885,049
2021-08-18	$291.37	$293.28	$291.28	$291.81	$291.25	595,099
2021-08-17	$291.55	$292.30	$289.38	$291.87	$291.31	807,264
2021-08-16	$292.58	$293.27	$290.40	$292.86	$292.30	1,012,496
2021-08-13	$293.01	$293.38	$291.54	$292.66	$292.10	455,035
2021-08-12	$291.64	$292.31	$289.83	$292.31	$291.75	825,473
2021-08-11	$289.23	$293.14	$288.59	$293.14	$292.58	1,378,815
2021-08-10	$286.36	$291.29	$286.00	$289.75	$289.19	3,009,160
2021-08-09	$271.16	$272.50	$268.87	$269.60	$269.08	1,651,547
2021-08-06	$271.48	$274.18	$271.20	$271.77	$271.25	530,392
2021-08-05	$263.29	$272.00	$263.06	$271.72	$271.20	801,429
2021-08-04	$266.21	$266.66	$261.68	$262.12	$261.62	712,833
2021-08-03	$266.22	$269.00	$266.22	$266.82	$266.31	391,634
2021-08-02	$269.21	$270.40	$265.60	$265.60	$265.09	432,203
2021-07-30	$264.00	$268.22	$264.00	$267.80	$267.28	520,357
2021-07-29	$261.91	$266.00	$261.91	$264.02	$263.51	517,448
2021-07-28	$262.59	$263.62	$260.16	$261.05	$260.55	642,340
2021-07-27	$265.47	$265.88	$260.27	$261.47	$260.97	1,254,361
2021-07-26	$270.33	$271.12	$266.78	$267.41	$266.90	537,831
2021-07-23	$268.85	$272.36	$268.21	$271.40	$270.88	335,035
2021-07-22	$270.90	$271.00	$268.49	$269.74	$269.22	567,533
2021-07-21	$267.55	$270.20	$267.55	$269.37	$268.85	720,707
2021-07-20	$263.10	$268.08	$263.10	$265.95	$265.44	611,435
2021-07-19	$262.90	$265.85	$259.85	$262.87	$262.36	687,451
2021-07-16	$265.82	$269.36	$265.82	$266.33	$265.82	1,519,440
2021-07-15	$265.64	$269.90	$265.64	$269.32	$268.80	541,829
2021-07-14	$268.58	$269.95	$265.89	$267.27	$266.76	624,594
2021-07-13	$270.79	$271.15	$267.90	$268.51	$267.99	536,952
2021-07-12	$271.57	$272.45	$269.60	$270.41	$269.89	660,310
2021-07-09	$266.40	$275.72	$265.50	$273.95	$273.42	1,825,502
2021-07-08	$264.12	$266.40	$260.54	$262.79	$262.28	3,774,074
2021-07-07	$282.90	$286.24	$281.81	$285.25	$284.70	522,490
2021-07-06	$283.80	$283.80	$279.63	$283.21	$282.66	627,935
2021-07-02	$283.58	$285.93	$283.58	$284.61	$284.06	500,470
2021-07-01	$284.73	$285.80	$283.00	$284.82	$284.27	330,110
2021-06-30	$284.31	$285.53	$282.17	$283.37	$282.82	788,026
2021-06-29	$283.95	$285.56	$283.26	$284.95	$284.40	491,092
2021-06-28	$286.47	$286.47	$283.82	$284.44	$283.89	530,511
2021-06-25	$285.35	$287.94	$285.35	$286.47	$285.92	966,656
2021-06-24	$284.56	$285.53	$282.72	$285.17	$284.62	445,970
2021-06-23	$283.64	$284.96	$283.00	$283.30	$282.75	788,743
2021-06-22	$283.99	$284.66	$282.93	$283.64	$283.09	490,056
2021-06-21	$283.16	$284.30	$281.86	$283.63	$283.08	702,156
2021-06-18	$284.33	$285.39	$281.46	$281.64	$281.10	1,428,400
2021-06-17	$290.71	$291.17	$286.42	$286.53	$285.98	837,537
2021-06-16	$292.96	$292.96	$289.49	$290.27	$289.71	597,038
2021-06-15	$293.43	$293.59	$291.34	$292.11	$291.55	710,146
2021-06-14	$291.91	$294.42	$290.69	$292.36	$291.80	1,183,821
2021-06-11	$294.59	$295.24	$293.81	$294.30	$293.73	822,496
2021-06-10	$296.50	$297.24	$293.98	$294.03	$292.93	605,853
2021-06-09	$296.05	$297.68	$294.80	$296.07	$294.96	804,741
2021-06-08	$295.60	$296.85	$294.46	$296.16	$295.05	685,261
2021-06-07	$299.65	$299.65	$295.60	$295.60	$294.49	785,930
2021-06-04	$299.67	$300.18	$297.70	$298.42	$297.30	872,885
2021-06-03	$299.25	$300.71	$298.50	$298.83	$297.71	651,329
2021-06-02	$300.86	$300.86	$298.77	$299.60	$298.48	1,192,138
2021-06-01	$299.45	$301.15	$298.60	$300.47	$299.34	991,622
2021-05-28	$294.74	$298.29	$294.74	$297.68	$296.56	986,015
2021-05-27	$294.00	$296.13	$293.77	$295.36	$294.25	1,366,742
2021-05-26	$294.30	$296.75	$292.20	$292.99	$291.89	1,349,306
2021-05-25	$292.50	$295.93	$292.41	$293.84	$292.74	1,587,624
2021-05-24	$295.50	$295.77	$292.61	$292.83	$291.73	901,783
2021-05-21	$295.50	$296.77	$294.01	$295.00	$293.89	1,416,417
2021-05-20	$295.50	$297.45	$291.85	$293.67	$292.57	1,439,637
2021-05-19	$294.33	$298.00	$294.00	$295.54	$294.43	1,155,028
2021-05-18	$297.50	$300.24	$293.51	$295.97	$294.86	2,326,933
2021-05-17	$310.00	$310.00	$290.10	$297.04	$295.93	3,581,672
2021-05-14	$314.05	$314.40	$308.40	$309.01	$307.85	3,057,602
2021-05-13	$306.55	$315.39	$306.34	$313.45	$312.27	1,615,631
2021-05-12	$308.00	$309.03	$305.60	$305.80	$304.65	725,822
2021-05-11	$305.55	$309.63	$305.50	$308.17	$307.01	1,011,836
2021-05-10	$305.39	$309.39	$305.39	$307.82	$306.66	885,432
2021-05-07	$299.54	$306.00	$299.54	$305.22	$304.07	1,647,333
2021-05-06	$293.95	$296.99	$292.58	$296.31	$295.20	839,254
2021-05-05	$295.63	$297.00	$293.39	$294.55	$293.44	671,629
2021-05-04	$292.15	$295.95	$292.15	$294.14	$293.04	1,063,809
2021-05-03	$294.94	$295.37	$292.41	$293.50	$292.40	539,889
2021-04-30	$294.02	$295.68	$291.03	$292.21	$291.11	1,248,334
2021-04-29	$297.00	$297.61	$293.91	$294.68	$293.57	838,154
2021-04-28	$299.38	$300.99	$294.61	$295.07	$293.96	1,618,780
2021-04-27	$300.15	$301.15	$299.41	$299.42	$298.30	1,330,959
2021-04-26	$303.08	$304.99	$300.39	$300.90	$299.77	2,337,034
2021-04-23	$297.86	$302.02	$296.78	$301.62	$300.49	2,844,969
2021-04-22	$296.10	$300.05	$296.00	$296.58	$295.47	1,829,441
2021-04-21	$295.13	$299.70	$294.79	$297.65	$296.53	2,379,578
2021-04-20	$291.12	$299.52	$290.99	$295.50	$294.39	7,574,505
2021-04-19	$256.92	$259.61	$255.71	$256.40	$255.44	1,357,062
2021-04-16	$259.06	$260.20	$257.00	$257.51	$256.54	1,495,075
2021-04-15	$261.99	$262.63	$258.31	$258.64	$257.67	1,430,548
2021-04-14	$260.15	$262.14	$259.96	$260.93	$259.95	1,069,615
2021-04-13	$261.64	$263.78	$259.04	$260.15	$259.17	1,608,552
2021-04-12	$261.84	$264.83	$260.41	$263.74	$262.75	1,214,011
2021-04-09	$263.35	$263.57	$261.14	$262.20	$261.22	1,406,684
2021-04-08	$262.07	$264.02	$261.25	$262.20	$261.22	1,114,762
2021-04-07	$262.92	$264.49	$261.78	$264.01	$263.02	459,119
2021-04-06	$267.00	$267.56	$261.61	$262.69	$261.70	1,618,423
2021-04-05	$268.32	$269.49	$266.78	$266.78	$265.78	1,249,582
2021-04-01	$264.33	$267.61	$263.30	$266.98	$265.98	1,185,556
2021-03-31	$259.31	$264.72	$259.31	$263.92	$262.93	1,684,751
2021-03-30	$255.05	$260.00	$255.05	$259.63	$258.66	1,104,957
2021-03-29	$252.81	$257.62	$252.40	$255.23	$254.27	2,977,585
2021-03-26	$253.85	$255.00	$250.78	$253.62	$252.67	1,953,047
2021-03-25	$251.94	$255.33	$250.43	$252.70	$251.75	2,669,378
2021-03-24	$246.63	$255.00	$246.40	$254.11	$253.16	2,623,087
2021-03-23	$249.08	$252.03	$246.43	$246.85	$245.92	3,399,831
2021-03-22	$259.17	$260.29	$248.01	$249.09	$248.16	9,601,736
2021-03-19	$223.34	$226.55	$219.52	$224.16	$223.32	1,678,716
2021-03-18	$222.11	$227.84	$222.11	$223.32	$222.48	718,616
2021-03-17	$219.57	$225.50	$216.42	$223.09	$222.25	721,887
2021-03-16	$220.34	$220.66	$215.84	$219.80	$218.98	678,387
2021-03-15	$215.64	$219.99	$215.29	$219.81	$218.99	542,334
2021-03-12	$215.48	$216.32	$213.86	$215.55	$214.74	470,849
2021-03-11	$215.36	$216.00	$214.18	$214.86	$214.05	422,307
2021-03-10	$214.49	$216.79	$212.69	$214.26	$213.46	573,702
2021-03-09	$211.08	$214.79	$211.08	$212.77	$211.97	589,122
2021-03-08	$213.28	$215.53	$209.81	$210.57	$209.78	725,319
2021-03-05	$203.21	$212.18	$199.14	$211.69	$210.90	885,772
2021-03-04	$206.61	$207.47	$197.03	$201.31	$200.04	1,055,377
2021-03-03	$209.71	$210.77	$206.30	$207.34	$206.04	777,321
2021-03-02	$215.15	$216.18	$210.01	$210.14	$208.82	990,391
2021-03-01	$215.12	$218.72	$214.17	$216.13	$214.77	620,583
2021-02-26	$214.32	$215.73	$210.67	$212.34	$211.00	536,101
2021-02-25	$218.04	$219.89	$212.22	$213.51	$212.17	466,550
2021-02-24	$212.52	$219.97	$212.00	$218.81	$217.43	750,127
2021-02-23	$214.50	$214.61	$209.61	$212.62	$211.28	572,499
2021-02-22	$211.73	$216.43	$211.13	$213.70	$212.36	531,274
2021-02-19	$207.19	$214.00	$206.56	$212.59	$211.25	566,754
2021-02-18	$209.25	$209.25	$203.95	$206.50	$205.20	628,178
2021-02-17	$209.50	$210.64	$206.52	$209.85	$208.53	462,466
2021-02-16	$210.72	$212.60	$207.14	$211.14	$209.81	955,947
2021-02-12	$207.63	$211.25	$207.63	$209.31	$207.99	668,402
2021-02-11	$207.02	$210.53	$206.17	$209.36	$208.04	458,508
2021-02-10	$204.20	$207.28	$203.50	$206.61	$205.31	773,428
2021-02-09	$203.81	$204.90	$200.34	$202.98	$201.70	724,370
2021-02-08	$209.46	$209.73	$202.03	$203.95	$202.67	907,394
2021-02-05	$213.56	$213.56	$208.28	$209.18	$207.86	677,049
2021-02-04	$211.10	$212.40	$208.40	$211.00	$209.67	452,243
2021-02-03	$211.91	$212.72	$210.14	$211.10	$209.77	424,050
2021-02-02	$207.56	$213.58	$206.99	$212.39	$211.05	588,163
2021-02-01	$204.81	$206.60	$203.54	$205.34	$204.05	555,806
2021-01-29	$205.45	$208.46	$201.76	$202.67	$201.40	896,164
2021-01-28	$203.22	$210.25	$201.91	$207.98	$206.67	716,153
2021-01-27	$208.10	$209.31	$198.18	$201.51	$200.24	1,349,209
2021-01-26	$219.41	$220.23	$211.16	$211.45	$210.12	998,325
2021-01-25	$217.80	$218.84	$211.18	$218.15	$216.78	1,008,985
2021-01-22	$219.26	$223.59	$215.09	$217.58	$216.21	1,857,595
2021-01-21	$214.88	$218.27	$210.78	$212.99	$211.65	904,191
2021-01-20	$212.36	$216.54	$212.36	$215.69	$214.33	538,681
2021-01-19	$214.06	$216.56	$211.14	$211.66	$210.33	745,313
2021-01-15	$211.75	$213.63	$209.72	$212.80	$211.46	668,960
2021-01-14	$214.81	$215.67	$212.11	$212.52	$211.18	402,590
2021-01-13	$214.41	$216.50	$213.04	$213.82	$212.48	507,715
2021-01-12	$213.24	$216.00	$210.85	$214.15	$212.80	761,185
2021-01-11	$215.29	$218.99	$213.92	$214.24	$212.89	762,228
2021-01-08	$216.27	$222.63	$215.91	$216.67	$215.31	999,463
2021-01-07	$212.65	$218.50	$211.55	$215.62	$214.26	1,256,158
2021-01-06	$204.28	$212.28	$204.28	$210.82	$209.49	715,669
2021-01-05	$200.03	$205.10	$200.00	$204.05	$202.77	662,611
2021-01-04	$205.28	$207.23	$199.55	$200.98	$199.72	746,778
2020-12-31	$202.35	$204.53	$201.37	$204.13	$202.85	383,372
2020-12-30	$200.11	$202.00	$200.11	$201.37	$200.10	638,365
2020-12-29	$201.18	$203.30	$199.52	$199.79	$198.10	369,097
2020-12-28	$201.90	$202.75	$200.15	$201.09	$199.39	664,573
2020-12-24	$199.22	$200.27	$197.05	$199.73	$198.04	385,713
2020-12-23	$196.80	$200.59	$196.38	$199.22	$197.54	840,544
2020-12-22	$197.06	$198.20	$195.87	$195.97	$194.31	559,090
2020-12-21	$194.79	$199.68	$194.32	$197.84	$196.17	837,775
2020-12-18	$196.77	$198.50	$194.44	$197.62	$195.95	1,580,374
2020-12-17	$193.08	$198.97	$193.08	$196.62	$194.96	1,095,392
2020-12-16	$192.08	$193.71	$190.91	$192.49	$190.86	729,335
2020-12-15	$193.09	$194.47	$190.64	$192.62	$190.99	739,363
2020-12-14	$197.71	$198.19	$192.01	$192.02	$190.40	1,076,018
2020-12-11	$193.93	$197.44	$192.92	$196.57	$194.91	789,306
2020-12-10	$196.10	$196.17	$193.13	$194.95	$193.30	560,881
2020-12-09	$195.83	$197.59	$195.29	$196.85	$195.19	593,360
2020-12-08	$194.04	$197.16	$193.70	$195.49	$193.84	845,762
2020-12-07	$193.56	$197.06	$193.34	$195.25	$193.60	1,028,826
2020-12-04	$189.10	$194.23	$189.10	$194.20	$192.56	786,664
2020-12-03	$190.00	$192.29	$187.38	$189.10	$187.50	1,072,137
2020-12-02	$188.00	$192.55	$188.00	$189.37	$187.77	1,367,728
2020-12-01	$187.75	$189.59	$186.76	$187.10	$185.52	620,372
2020-11-30	$190.69	$191.95	$185.85	$186.17	$184.60	1,118,353
2020-11-27	$189.99	$190.55	$188.52	$189.50	$187.90	382,813
2020-11-25	$189.56	$190.09	$186.36	$189.60	$188.00	806,074
2020-11-24	$188.00	$190.01	$186.14	$189.82	$188.22	858,978
2020-11-23	$189.41	$190.32	$185.32	$186.24	$184.67	1,160,815
2020-11-20	$188.59	$190.69	$186.91	$188.45	$186.86	767,075
2020-11-19	$187.02	$189.79	$185.19	$189.06	$187.46	725,216
2020-11-18	$191.58	$193.04	$188.42	$188.55	$186.96	716,184
2020-11-17	$186.82	$192.74	$185.63	$191.57	$189.95	1,137,282
2020-11-16	$189.29	$189.67	$185.53	$188.33	$186.74	943,223
2020-11-13	$187.00	$189.38	$186.35	$187.07	$185.49	748,582
2020-11-12	$186.86	$188.34	$185.19	$186.54	$184.96	755,809
2020-11-11	$188.84	$189.81	$185.36	$188.02	$186.43	694,195
2020-11-10	$184.17	$189.16	$175.45	$187.79	$186.20	1,473,855
2020-11-09	$189.85	$195.50	$183.89	$184.31	$182.75	1,515,147
2020-11-06	$183.41	$185.27	$182.90	$183.43	$181.88	477,346
2020-11-05	$182.21	$185.28	$181.63	$183.61	$182.06	662,637
2020-11-04	$185.00	$186.93	$179.06	$179.62	$178.10	1,292,224
2020-11-03	$180.43	$186.14	$180.04	$183.52	$181.97	1,135,717
2020-11-02	$178.95	$180.62	$176.18	$178.12	$176.61	797,320
2020-10-30	$174.00	$176.36	$173.04	$176.14	$174.65	630,328
2020-10-29	$172.76	$178.51	$171.83	$175.21	$173.73	814,083
2020-10-28	$172.96	$175.12	$171.89	$173.26	$171.80	899,815
2020-10-27	$180.42	$180.60	$175.24	$176.15	$174.66	876,690
2020-10-26	$181.94	$182.32	$177.63	$179.79	$178.27	1,149,733
2020-10-23	$182.68	$185.81	$182.68	$184.46	$182.90	608,112
2020-10-22	$182.34	$185.25	$180.50	$182.30	$180.76	945,541
2020-10-21	$180.86	$184.98	$180.86	$182.08	$180.54	897,861
2020-10-20	$180.72	$185.57	$180.51	$181.86	$180.32	673,968
2020-10-19	$180.55	$186.44	$178.88	$179.59	$178.07	1,409,082
2020-10-16	$183.72	$185.95	$178.36	$179.01	$177.50	2,184,345
2020-10-15	$182.82	$184.68	$182.13	$184.01	$182.45	716,732
2020-10-14	$183.76	$184.84	$182.54	$184.40	$182.84	516,185
2020-10-13	$183.26	$185.01	$180.67	$182.83	$181.28	597,632
2020-10-12	$186.91	$188.61	$183.23	$183.54	$181.99	832,941
2020-10-09	$185.71	$187.15	$183.67	$186.64	$185.06	768,835
2020-10-08	$183.82	$185.25	$183.57	$184.06	$182.50	537,334
2020-10-07	$180.36	$184.81	$180.22	$183.38	$181.83	733,649
2020-10-06	$182.95	$182.95	$178.95	$179.60	$178.08	1,045,813
2020-10-05	$182.26	$183.11	$179.59	$181.17	$179.64	1,076,232
2020-10-02	$177.57	$183.71	$176.53	$180.92	$179.39	1,068,217
2020-10-01	$182.24	$183.93	$178.47	$179.45	$177.93	862,057
2020-09-30	$184.15	$185.28	$180.08	$180.83	$179.30	866,013
2020-09-29	$185.41	$185.81	$182.73	$182.77	$181.22	468,972
2020-09-28	$185.25	$186.52	$182.10	$184.88	$183.32	507,492
2020-09-25	$181.27	$185.11	$181.22	$183.37	$181.82	498,776
2020-09-24	$179.70	$184.97	$178.62	$182.76	$181.21	524,108
2020-09-23	$182.65	$184.58	$179.72	$180.62	$179.09	574,960
2020-09-22	$181.00	$182.31	$179.77	$181.08	$179.55	514,277
2020-09-21	$178.63	$180.84	$175.41	$180.53	$179.00	1,011,843
2020-09-18	$184.35	$184.94	$181.88	$182.84	$181.29	1,423,259
2020-09-17	$184.47	$187.05	$183.20	$184.54	$182.98	831,889
2020-09-16	$189.15	$189.58	$186.01	$186.65	$185.07	742,633
2020-09-15	$188.00	$188.62	$186.24	$187.40	$185.82	527,739
2020-09-14	$188.18	$188.18	$185.14	$187.22	$185.64	647,871
2020-09-11	$185.56	$187.47	$184.84	$186.06	$184.49	1,066,867
2020-09-10	$184.11	$187.19	$182.44	$185.17	$183.21	1,680,698
2020-09-09	$186.22	$200.00	$184.67	$185.47	$183.51	1,448,162
2020-09-08	$185.41	$187.52	$183.14	$185.17	$183.21	920,895
2020-09-04	$189.22	$190.84	$184.80	$188.00	$186.01	1,026,074
2020-09-03	$193.62	$194.68	$186.11	$188.62	$186.62	1,436,073
2020-09-02	$184.54	$199.00	$183.89	$193.78	$191.73	2,674,270
2020-09-01	$181.79	$184.42	$181.58	$184.30	$182.35	626,324
2020-08-31	$184.09	$184.65	$180.92	$182.04	$180.11	708,992
2020-08-28	$182.51	$184.54	$180.49	$184.25	$182.30	580,815
2020-08-27	$184.31	$186.13	$182.29	$182.44	$180.51	487,170
2020-08-26	$183.48	$184.94	$182.04	$183.18	$181.24	640,143
2020-08-25	$184.56	$184.56	$182.06	$183.98	$182.03	487,433
2020-08-24	$182.50	$183.75	$181.47	$183.59	$181.65	402,267
2020-08-21	$181.35	$183.81	$180.62	$182.78	$180.85	715,530
2020-08-20	$179.78	$182.11	$178.56	$180.82	$178.91	416,128
2020-08-19	$182.94	$183.87	$180.57	$180.75	$178.84	603,235
2020-08-18	$184.69	$185.46	$181.62	$182.31	$180.38	751,920
2020-08-17	$183.23	$186.60	$182.42	$184.54	$182.59	608,573
2020-08-14	$182.97	$185.26	$182.40	$183.93	$181.98	653,625
2020-08-13	$183.98	$184.75	$181.72	$183.13	$181.19	793,841
2020-08-12	$184.79	$187.80	$183.55	$184.04	$182.09	1,014,341
2020-08-11	$185.44	$187.53	$184.01	$184.48	$182.53	1,064,482
2020-08-10	$187.67	$188.34	$182.33	$184.49	$182.54	1,217,090
2020-08-07	$184.68	$189.40	$183.12	$187.04	$185.06	1,338,979
2020-08-06	$175.83	$195.47	$175.83	$185.42	$183.46	3,685,594
2020-08-05	$171.83	$176.83	$171.83	$176.59	$174.72	948,989
2020-08-04	$174.72	$176.57	$170.42	$172.76	$170.93	1,621,640
2020-08-03	$177.27	$179.00	$173.00	$176.60	$174.73	3,068,922
2020-07-31	$155.76	$184.16	$152.18	$171.85	$170.03	4,243,976
2020-07-30	$156.80	$157.83	$155.04	$156.69	$155.03	949,020
2020-07-29	$154.60	$159.23	$154.60	$158.76	$157.08	584,247
2020-07-28	$156.20	$156.53	$154.09	$154.86	$153.22	513,877
2020-07-27	$154.54	$157.88	$153.93	$156.49	$154.83	700,352
2020-07-24	$155.33	$156.89	$154.30	$154.70	$153.06	609,251
2020-07-23	$155.86	$156.61	$154.13	$155.13	$153.49	657,998
2020-07-22	$155.67	$158.10	$155.67	$156.36	$154.71	548,149
2020-07-21	$156.80	$158.34	$155.45	$156.08	$154.43	704,894
2020-07-20	$159.65	$160.44	$153.83	$156.07	$154.42	1,048,024
2020-07-17	$160.69	$163.60	$155.76	$160.30	$158.60	1,872,865
2020-07-16	$155.43	$158.85	$154.88	$158.42	$156.74	1,346,281
2020-07-15	$155.36	$156.28	$153.05	$155.62	$153.97	885,809
2020-07-14	$147.11	$153.58	$147.10	$152.85	$151.23	1,153,545
2020-07-13	$144.83	$150.03	$144.79	$147.93	$146.36	1,184,562
2020-07-10	$143.07	$144.83	$142.03	$143.74	$142.22	674,870
2020-07-09	$146.18	$146.34	$142.40	$142.84	$141.33	905,956
2020-07-08	$145.57	$147.25	$144.68	$146.93	$145.38	763,701
2020-07-07	$147.30	$148.66	$144.78	$145.14	$143.60	973,495
2020-07-06	$149.70	$150.51	$147.53	$148.59	$147.02	787,062
2020-07-02	$146.92	$149.29	$146.20	$147.18	$145.62	735,413
2020-07-01	$149.91	$151.24	$144.15	$144.60	$143.07	1,276,613
2020-06-30	$147.42	$150.03	$146.75	$149.29	$147.71	751,110
2020-06-29	$146.94	$148.66	$144.59	$147.64	$146.08	872,516
2020-06-26	$147.16	$148.62	$145.41	$145.71	$144.17	1,531,499
2020-06-25	$142.23	$147.46	$140.86	$147.28	$145.72	1,217,657
2020-06-24	$146.49	$146.49	$141.43	$142.58	$141.07	1,058,759
2020-06-23	$145.50	$150.62	$143.50	$147.65	$146.09	2,599,245
2020-06-22	$143.71	$146.04	$141.70	$145.56	$144.02	955,950
2020-06-19	$147.50	$147.50	$142.45	$144.27	$142.74	1,926,789
2020-06-18	$146.38	$146.98	$144.54	$145.02	$143.49	910,335
2020-06-17	$149.38	$149.52	$146.71	$147.26	$145.70	955,748
2020-06-16	$153.92	$153.92	$147.68	$148.60	$147.03	739,346
2020-06-15	$143.48	$149.29	$140.01	$148.13	$146.56	811,488
2020-06-12	$150.04	$151.23	$143.83	$147.27	$145.71	979,872
2020-06-11	$152.04	$152.04	$145.19	$145.57	$144.03	959,612
2020-06-10	$158.05	$158.61	$155.19	$157.20	$155.54	958,828
2020-06-09	$155.65	$159.95	$154.50	$158.17	$156.50	811,604
2020-06-08	$162.03	$163.96	$158.17	$159.44	$157.75	1,277,335
2020-06-05	$159.45	$164.27	$159.03	$162.56	$160.84	1,382,293
2020-06-04	$153.02	$156.28	$152.89	$155.38	$153.36	785,733
2020-06-03	$151.45	$155.42	$151.36	$154.40	$152.39	1,112,783
2020-06-02	$150.50	$152.23	$149.20	$149.31	$147.37	1,093,822
2020-06-01	$150.94	$150.99	$148.08	$149.27	$147.33	827,463
2020-05-29	$151.22	$151.87	$149.50	$150.52	$148.56	1,605,080
2020-05-28	$156.40	$156.95	$151.93	$152.17	$150.19	1,033,582
2020-05-27	$155.32	$157.74	$152.97	$154.75	$152.74	1,143,140
2020-05-26	$153.09	$154.37	$150.77	$153.54	$151.54	825,850
2020-05-22	$146.43	$147.93	$144.79	$147.25	$145.33	783,688
2020-05-21	$147.71	$148.57	$145.71	$146.34	$144.44	972,061
2020-05-20	$144.60	$149.94	$144.60	$148.74	$146.80	1,535,186
2020-05-19	$138.46	$144.11	$138.45	$142.62	$140.76	1,298,991
2020-05-18	$138.62	$143.18	$138.60	$138.98	$137.17	1,058,369
2020-05-15	$132.78	$136.41	$132.33	$133.85	$132.11	945,145
2020-05-14	$132.88	$134.21	$128.80	$134.11	$132.37	1,009,611
2020-05-13	$131.85	$135.31	$131.02	$134.95	$133.19	1,452,102
2020-05-12	$134.34	$136.12	$132.17	$132.17	$130.45	944,485
2020-05-11	$134.49	$137.02	$133.87	$134.20	$132.45	946,088
2020-05-08	$133.64	$136.98	$133.64	$136.63	$134.85	1,045,223
2020-05-07	$128.80	$133.55	$128.80	$131.33	$129.62	1,286,138
2020-05-06	$126.24	$127.47	$125.05	$127.25	$125.59	1,114,897
2020-05-05	$126.87	$127.56	$124.60	$125.40	$123.77	2,038,109
2020-05-04	$126.81	$127.21	$122.35	$123.93	$122.32	2,138,179
2020-05-01	$128.18	$128.84	$125.94	$128.36	$126.69	980,064
2020-04-30	$134.00	$135.43	$130.53	$130.55	$128.85	1,733,454
2020-04-29	$136.29	$137.23	$134.47	$136.00	$134.23	1,436,180
2020-04-28	$134.69	$136.80	$133.00	$133.30	$131.57	1,354,126
2020-04-27	$133.96	$134.18	$130.01	$131.83	$130.11	1,882,345
2020-04-24	$130.97	$132.32	$126.52	$131.41	$129.70	1,285,911
2020-04-23	$131.66	$133.07	$128.62	$128.83	$127.15	1,336,345
2020-04-22	$133.50	$134.31	$128.55	$129.34	$127.66	1,071,812
2020-04-21	$127.78	$132.76	$125.51	$131.01	$129.31	1,263,181
2020-04-20	$135.75	$136.69	$127.47	$131.23	$129.52	1,804,390
2020-04-17	$143.78	$145.90	$137.21	$139.36	$137.55	1,506,534
2020-04-16	$134.20	$136.06	$131.24	$135.00	$133.24	1,323,188
2020-04-15	$135.87	$137.81	$131.64	$134.16	$132.41	870,563
2020-04-14	$139.10	$141.77	$138.44	$139.34	$137.53	1,006,155
2020-04-13	$135.63	$137.44	$134.77	$136.58	$134.80	1,086,104
2020-04-09	$132.17	$141.46	$132.17	$136.60	$134.82	2,242,182
2020-04-08	$139.59	$141.32	$138.00	$139.75	$137.93	1,679,185
2020-04-07	$140.70	$142.14	$135.52	$138.10	$136.30	2,298,905
2020-04-06	$129.89	$135.46	$129.47	$134.51	$132.76	1,409,390
2020-04-03	$120.87	$124.34	$119.92	$123.00	$121.40	1,461,663
2020-04-02	$117.36	$122.53	$116.30	$121.00	$119.43	1,607,177
2020-04-01	$119.18	$122.88	$115.90	$122.13	$120.54	1,389,387
2020-03-31	$128.06	$130.81	$123.83	$127.18	$125.53	1,960,387
2020-03-30	$128.36	$131.87	$125.02	$129.38	$127.70	1,261,161
2020-03-27	$127.01	$131.41	$121.30	$127.96	$126.30	1,345,357
2020-03-26	$133.40	$135.37	$128.11	$133.48	$131.74	1,533,805
2020-03-25	$123.06	$138.97	$122.37	$130.14	$128.45	2,493,310
2020-03-24	$106.70	$123.62	$105.86	$122.36	$120.77	1,401,434
2020-03-23	$105.74	$107.43	$96.23	$100.54	$99.23	2,207,823
2020-03-20	$118.60	$120.78	$107.33	$108.52	$107.11	1,493,634
2020-03-19	$108.48	$119.29	$105.63	$116.42	$114.91	1,164,617
2020-03-18	$113.00	$116.04	$92.86	$109.32	$107.90	1,663,921
2020-03-17	$116.59	$126.22	$112.16	$121.20	$119.62	1,896,668
2020-03-16	$115.06	$122.24	$110.79	$114.21	$112.72	1,767,676
2020-03-13	$121.03	$127.80	$118.82	$127.61	$125.95	1,444,928
2020-03-12	$119.65	$124.10	$109.85	$114.55	$113.06	2,102,006
2020-03-11	$126.21	$130.78	$124.96	$129.23	$127.55	2,211,250
2020-03-10	$129.14	$131.07	$123.99	$129.95	$128.26	3,341,006
2020-03-09	$135.41	$136.31	$124.49	$124.74	$123.12	2,726,534
2020-03-06	$147.18	$150.63	$144.73	$147.08	$145.17	2,412,180
2020-03-05	$154.66	$156.57	$153.16	$154.02	$151.60	1,551,130
2020-03-04	$155.45	$158.99	$153.09	$158.63	$156.14	1,481,629
2020-03-03	$155.51	$159.61	$150.45	$152.27	$149.88	1,486,520
2020-03-02	$151.57	$156.02	$147.50	$155.06	$152.63	2,078,605
2020-02-28	$147.37	$151.04	$143.22	$150.68	$148.32	1,951,327
2020-02-27	$156.36	$159.21	$152.34	$152.34	$149.95	1,949,521
2020-02-26	$162.05	$164.29	$160.80	$160.81	$158.29	1,664,328
2020-02-25	$168.05	$168.05	$160.66	$161.44	$158.91	1,325,963
2020-02-24	$169.37	$170.71	$166.87	$167.33	$164.71	1,416,719
2020-02-21	$175.13	$176.06	$173.32	$174.23	$171.50	598,837
2020-02-20	$176.30	$177.35	$174.21	$175.97	$173.21	622,784
2020-02-19	$177.64	$178.59	$174.61	$176.39	$173.62	678,591
2020-02-18	$173.53	$177.93	$173.47	$177.20	$174.42	1,083,970
2020-02-14	$173.21	$175.08	$172.90	$173.64	$170.92	917,688
2020-02-13	$170.32	$173.91	$170.32	$173.46	$170.74	1,082,825
2020-02-12	$170.29	$171.71	$168.78	$170.78	$168.10	801,482
2020-02-11	$173.02	$173.50	$169.71	$170.24	$167.57	677,842
2020-02-10	$170.85	$172.08	$169.75	$172.00	$169.30	868,270
2020-02-07	$171.65	$172.06	$169.90	$171.86	$169.16	815,045
2020-02-06	$172.54	$172.79	$170.64	$171.99	$169.29	807,714
2020-02-05	$173.35	$173.99	$170.72	$172.64	$169.93	1,160,360
2020-02-04	$173.79	$175.10	$172.25	$172.49	$169.78	867,597
2020-02-03	$169.88	$171.67	$169.18	$171.45	$168.76	940,500
2020-01-31	$169.90	$170.20	$168.58	$168.69	$166.04	1,121,305
2020-01-30	$167.52	$170.89	$164.85	$170.65	$167.97	974,107
2020-01-29	$168.98	$170.74	$168.33	$169.70	$167.04	1,023,373
2020-01-28	$165.66	$168.33	$164.89	$167.52	$164.89	1,135,636
2020-01-27	$163.55	$165.20	$163.28	$164.08	$161.51	993,552
2020-01-24	$167.00	$168.17	$165.72	$166.58	$163.97	697,266
2020-01-23	$164.24	$166.83	$163.53	$166.73	$164.11	1,582,566
2020-01-22	$164.80	$166.54	$163.69	$164.81	$162.22	1,057,802
2020-01-21	$166.52	$168.43	$164.38	$165.46	$162.86	1,258,046
2020-01-17	$160.73	$168.81	$159.50	$166.52	$163.91	3,566,331
2020-01-16	$160.53	$162.15	$160.07	$161.63	$159.09	1,966,362
2020-01-15	$159.62	$160.38	$158.47	$159.71	$157.20	1,259,144
2020-01-14	$160.61	$161.73	$158.36	$159.31	$156.81	1,990,461
2020-01-13	$158.34	$160.29	$157.30	$160.15	$157.64	842,416
2020-01-10	$159.75	$160.01	$157.97	$158.25	$155.77	1,135,811
2020-01-09	$158.99	$161.59	$158.87	$159.91	$157.40	1,652,823
2020-01-08	$155.58	$159.35	$155.58	$158.76	$156.27	1,962,360
2020-01-07	$154.47	$157.30	$154.42	$155.35	$152.91	1,789,814
2020-01-06	$154.17	$154.89	$152.88	$154.89	$152.46	876,684
2020-01-03	$152.95	$155.40	$152.95	$155.26	$152.82	1,053,077
2020-01-02	$153.94	$155.48	$153.22	$155.45	$153.01	748,421
2019-12-31	$152.96	$153.89	$152.59	$153.16	$150.76	537,479
2019-12-30	$154.22	$154.65	$152.67	$153.09	$150.69	638,383
2019-12-27	$153.66	$154.63	$153.29	$154.48	$151.66	488,697
2019-12-26	$153.46	$153.69	$152.68	$153.56	$150.76	363,202
2019-12-24	$153.62	$153.96	$152.01	$153.26	$150.46	260,121
2019-12-23	$155.37	$155.57	$153.50	$153.66	$150.86	497,782
2019-12-20	$153.62	$155.30	$152.96	$155.10	$152.27	1,599,677
2019-12-19	$153.95	$154.93	$152.94	$153.04	$150.25	921,451
2019-12-18	$154.16	$154.62	$152.11	$153.93	$151.12	1,054,624
2019-12-17	$153.08	$154.07	$153.02	$154.04	$151.23	1,011,236
2019-12-16	$152.36	$153.37	$151.77	$152.99	$150.20	701,917
2019-12-13	$151.28	$152.60	$150.20	$151.44	$148.68	1,253,594
2019-12-12	$152.93	$154.63	$151.79	$151.86	$149.09	1,219,112
2019-12-11	$151.59	$153.47	$151.01	$153.42	$150.62	892,395
2019-12-10	$151.27	$152.01	$150.67	$151.16	$148.40	728,306
2019-12-09	$152.02	$152.87	$150.99	$151.37	$148.61	1,148,145
2019-12-06	$151.46	$153.27	$151.46	$152.64	$149.85	1,141,037
2019-12-05	$149.71	$150.52	$149.35	$150.35	$147.61	924,019
2019-12-04	$150.03	$151.87	$149.20	$149.21	$146.49	937,979
2019-12-03	$150.16	$150.22	$148.28	$149.49	$146.76	1,055,277
2019-12-02	$152.40	$153.31	$151.51	$151.77	$149.00	855,903
2019-11-29	$153.53	$153.98	$152.27	$152.42	$149.64	433,107
2019-11-27	$154.40	$155.22	$152.71	$154.56	$151.74	1,275,241
2019-11-26	$154.76	$155.79	$153.83	$154.57	$151.75	1,054,264
2019-11-25	$152.43	$154.31	$152.06	$154.02	$151.21	762,355
2019-11-22	$153.15	$154.55	$151.53	$151.93	$149.16	610,224
2019-11-21	$151.52	$153.53	$150.46	$152.87	$150.08	770,885
2019-11-20	$153.59	$154.27	$151.40	$152.00	$149.23	938,815
2019-11-19	$155.10	$155.10	$153.19	$154.16	$151.35	887,202
2019-11-18	$152.98	$154.66	$152.35	$154.66	$151.84	723,778
2019-11-15	$153.54	$154.59	$152.91	$153.54	$150.74	942,912
2019-11-14	$154.32	$154.41	$152.29	$153.33	$150.53	719,481
2019-11-13	$154.04	$155.20	$152.43	$154.23	$151.41	1,056,888
2019-11-12	$153.00	$156.98	$151.86	$152.51	$149.73	633,576
2019-11-11	$152.49	$153.45	$151.64	$153.18	$150.38	587,990
2019-11-08	$153.15	$154.44	$152.41	$153.31	$150.51	640,129
2019-11-07	$152.50	$155.52	$151.87	$153.83	$151.02	1,226,679
2019-11-06	$150.07	$151.93	$149.05	$151.40	$148.64	1,316,088
2019-11-05	$149.59	$151.50	$149.07	$149.76	$147.03	1,312,160
2019-11-04	$147.26	$149.49	$146.47	$149.36	$146.63	1,203,074
2019-11-01	$142.03	$146.20	$141.36	$146.19	$143.52	1,336,551
2019-10-31	$142.11	$142.34	$139.30	$140.78	$138.21	1,084,463
2019-10-30	$143.61	$144.24	$141.45	$142.56	$139.96	849,076
2019-10-29	$143.43	$144.49	$143.06	$143.63	$141.01	1,175,683
2019-10-28	$145.08	$145.47	$143.25	$143.65	$141.03	835,787
2019-10-25	$145.39	$146.18	$144.36	$144.49	$141.85	993,855
2019-10-24	$146.30	$147.60	$144.05	$145.50	$142.84	1,205,337
2019-10-23	$144.29	$146.22	$143.75	$145.85	$143.19	1,395,791
2019-10-22	$146.53	$147.81	$144.65	$145.06	$142.41	1,652,437
2019-10-21	$147.25	$149.23	$145.86	$146.70	$144.02	1,685,360
2019-10-18	$141.00	$145.82	$140.36	$145.25	$142.60	3,351,674
2019-10-17	$135.16	$136.14	$132.95	$135.42	$132.95	2,546,863
2019-10-16	$133.99	$135.06	$133.51	$134.29	$131.84	644,695
2019-10-15	$132.52	$134.32	$131.53	$134.18	$131.73	584,289
2019-10-14	$132.61	$133.22	$131.48	$132.00	$129.59	550,224
2019-10-11	$132.65	$134.38	$131.14	$133.50	$131.06	1,386,488
2019-10-10	$128.67	$130.71	$128.45	$130.45	$128.07	612,654
2019-10-09	$127.86	$129.35	$127.44	$129.06	$126.70	480,668
2019-10-08	$126.52	$128.16	$125.95	$126.73	$124.42	841,249
2019-10-07	$127.33	$129.28	$126.80	$128.13	$125.79	647,677
2019-10-04	$127.51	$128.37	$126.60	$127.80	$125.47	837,835
2019-10-03	$126.24	$127.54	$124.52	$127.04	$124.72	543,818
2019-10-02	$127.72	$128.12	$125.19	$126.58	$124.27	836,398
2019-10-01	$133.56	$133.68	$128.45	$129.01	$126.66	727,608
2019-09-30	$133.10	$133.41	$132.21	$133.01	$130.58	616,705
2019-09-27	$133.79	$134.47	$132.19	$132.52	$130.10	479,277
2019-09-26	$132.64	$133.83	$131.91	$133.25	$130.82	427,859
2019-09-25	$132.37	$133.05	$131.70	$132.58	$130.16	544,507
2019-09-24	$132.21	$134.70	$131.97	$132.56	$130.14	976,054
2019-09-23	$131.90	$133.18	$131.32	$131.61	$129.21	771,604
2019-09-20	$132.85	$133.51	$131.69	$132.04	$129.63	782,624
2019-09-19	$132.71	$133.47	$132.07	$132.30	$129.89	651,933
2019-09-18	$131.44	$132.91	$131.08	$132.88	$130.45	506,398
2019-09-17	$132.37	$132.50	$130.85	$132.00	$129.59	669,993
2019-09-16	$132.19	$134.09	$132.19	$132.75	$130.33	783,532
2019-09-13	$133.39	$133.74	$132.34	$133.09	$130.66	947,359
2019-09-12	$133.55	$133.74	$131.16	$132.48	$130.06	782,088
2019-09-11	$133.26	$133.55	$131.60	$132.66	$130.24	1,312,796
2019-09-10	$131.74	$133.39	$130.05	$133.09	$130.66	1,060,858
2019-09-09	$129.81	$132.73	$129.50	$131.86	$129.45	1,177,605
2019-09-06	$129.56	$130.30	$128.48	$128.91	$126.56	768,993
2019-09-05	$128.99	$130.54	$128.82	$129.92	$127.19	832,032
2019-09-04	$126.84	$127.82	$126.58	$127.50	$124.82	575,470
2019-09-03	$124.88	$127.10	$124.74	$126.37	$123.72	1,064,290
2019-08-30	$125.22	$125.98	$124.25	$125.80	$123.16	967,245
2019-08-29	$123.72	$125.70	$123.72	$124.59	$121.98	820,115
2019-08-28	$120.54	$123.00	$119.66	$122.95	$120.37	663,314
2019-08-27	$121.64	$122.37	$120.79	$121.21	$118.67	678,298
2019-08-26	$120.53	$121.15	$118.94	$120.88	$118.34	665,528
2019-08-23	$122.97	$123.33	$118.93	$119.50	$116.99	884,722
2019-08-22	$124.73	$124.73	$121.58	$123.20	$120.61	826,602
2019-08-21	$123.94	$124.56	$123.18	$124.33	$121.72	909,604
2019-08-20	$121.45	$122.99	$120.99	$122.05	$119.49	745,866
2019-08-19	$121.69	$122.73	$121.54	$122.08	$119.52	682,650
2019-08-16	$117.82	$120.27	$117.82	$120.07	$117.55	605,732
2019-08-15	$117.39	$118.33	$116.11	$117.07	$114.61	615,481
2019-08-14	$118.36	$119.79	$116.85	$117.16	$114.70	904,442
2019-08-13	$116.59	$120.16	$116.35	$119.95	$117.43	720,977
2019-08-12	$117.77	$118.01	$116.32	$116.96	$114.51	749,516
2019-08-09	$118.77	$119.36	$117.79	$118.77	$116.28	522,183
2019-08-08	$117.74	$119.40	$117.19	$119.16	$116.66	510,296
2019-08-07	$115.82	$117.10	$115.15	$116.90	$114.45	785,107
2019-08-06	$116.72	$117.79	$115.92	$117.69	$115.22	588,347
2019-08-05	$118.96	$118.96	$115.12	$115.79	$113.36	1,069,206
2019-08-02	$120.98	$122.04	$120.56	$121.20	$118.66	1,219,120
2019-08-01	$123.63	$124.39	$120.89	$121.66	$119.11	728,707
2019-07-31	$124.68	$125.01	$122.93	$123.74	$121.14	753,721
2019-07-30	$124.34	$124.77	$123.88	$124.74	$122.12	507,810
2019-07-29	$124.28	$125.81	$123.90	$125.00	$122.38	678,327
2019-07-26	$123.88	$125.04	$123.54	$124.46	$121.85	518,710
2019-07-25	$123.01	$124.00	$122.46	$123.32	$120.73	585,431
2019-07-24	$122.90	$125.19	$122.02	$123.23	$120.64	928,534
2019-07-23	$126.00	$126.47	$123.49	$123.96	$121.36	952,838
2019-07-22	$123.59	$125.87	$123.40	$125.34	$122.71	1,365,971
2019-07-19	$121.50	$123.61	$120.01	$123.43	$120.84	2,291,684
2019-07-18	$117.81	$118.99	$116.78	$117.99	$115.51	2,090,822
2019-07-17	$119.34	$120.19	$116.77	$116.79	$114.34	1,286,222
2019-07-16	$122.33	$123.99	$121.98	$122.82	$120.24	613,598
2019-07-15	$122.79	$122.98	$121.17	$121.60	$119.05	893,885
2019-07-12	$121.65	$122.85	$121.50	$122.77	$120.19	738,741
2019-07-11	$119.17	$121.17	$118.91	$121.13	$118.59	1,065,536
2019-07-10	$121.52	$121.91	$118.75	$119.17	$116.67	734,980
2019-07-09	$120.76	$122.33	$120.31	$120.76	$118.23	982,305
2019-07-08	$122.06	$122.62	$120.86	$121.28	$118.73	1,017,180
2019-07-05	$123.87	$123.87	$121.45	$122.94	$120.36	469,006
2019-07-03	$123.87	$124.50	$123.51	$124.49	$121.88	378,677
2019-07-02	$123.33	$124.14	$122.14	$123.71	$121.11	679,284
2019-07-01	$123.01	$124.09	$122.27	$123.33	$120.74	904,802
2019-06-28	$120.88	$122.42	$120.40	$121.82	$119.26	976,024
2019-06-27	$119.24	$121.85	$119.24	$120.77	$118.24	800,418
2019-06-26	$118.19	$119.40	$117.38	$118.53	$116.04	926,334
2019-06-25	$117.83	$118.80	$116.40	$117.86	$115.39	1,015,095
2019-06-24	$119.35	$119.75	$117.65	$117.88	$115.41	858,769
2019-06-21	$118.68	$120.80	$117.93	$119.50	$116.99	1,908,598
2019-06-20	$118.68	$118.97	$117.59	$118.04	$115.56	801,246
2019-06-19	$116.51	$117.55	$115.34	$117.36	$114.90	723,856
2019-06-18	$115.03	$116.98	$114.98	$116.45	$114.01	614,284
2019-06-17	$116.73	$116.73	$114.36	$114.44	$112.04	590,762
2019-06-14	$117.18	$117.21	$115.42	$116.91	$114.46	656,432
2019-06-13	$118.31	$118.64	$116.57	$116.98	$114.53	758,043
2019-06-12	$118.49	$118.88	$117.53	$118.47	$115.98	446,506
2019-06-11	$120.69	$121.30	$118.56	$119.19	$116.69	759,185
2019-06-10	$120.00	$121.72	$118.63	$120.01	$117.49	1,240,694
2019-06-07	$117.51	$118.53	$117.00	$117.50	$115.03	891,551
2019-06-06	$118.89	$119.07	$116.09	$117.34	$114.53	1,657,063
2019-06-05	$117.93	$119.50	$117.59	$119.29	$116.43	1,751,957
2019-06-04	$114.05	$117.15	$113.07	$117.12	$114.31	1,336,594
2019-06-03	$113.48	$114.07	$111.58	$112.05	$109.36	1,693,563
2019-05-31	$112.00	$113.83	$110.04	$113.28	$110.56	2,851,057
2019-05-30	$118.30	$119.06	$118.00	$118.67	$115.82	448,412
2019-05-29	$120.36	$120.36	$117.36	$117.98	$115.15	1,006,511
2019-05-28	$121.26	$122.93	$120.47	$120.61	$117.72	1,165,688
2019-05-24	$121.76	$122.29	$120.42	$120.85	$117.95	868,652
2019-05-23	$120.02	$120.97	$118.74	$120.89	$117.99	995,021
2019-05-22	$122.07	$123.00	$120.88	$121.72	$118.80	667,378
2019-05-21	$122.28	$123.39	$121.42	$122.92	$119.97	1,139,140
2019-05-20	$120.69	$122.11	$120.58	$121.42	$118.51	720,599
2019-05-17	$120.11	$123.56	$120.11	$121.95	$119.03	1,206,940
2019-05-16	$120.51	$121.98	$119.44	$121.37	$118.46	466,127
2019-05-15	$118.46	$120.30	$117.95	$119.73	$116.86	642,529
2019-05-14	$117.85	$119.79	$117.44	$119.01	$116.16	737,129
2019-05-13	$118.33	$118.81	$116.52	$117.36	$114.55	967,231
2019-05-10	$121.45	$122.58	$117.68	$120.66	$117.77	1,298,963
2019-05-09	$120.40	$122.47	$119.93	$122.20	$119.27	531,437
2019-05-08	$122.42	$122.69	$121.28	$121.42	$118.51	601,598
2019-05-07	$123.23	$123.59	$120.85	$122.59	$119.65	875,186
2019-05-06	$123.23	$124.76	$123.23	$124.36	$121.38	606,377
2019-05-03	$124.04	$125.58	$123.61	$125.25	$122.25	616,946
2019-05-02	$122.42	$123.82	$121.68	$123.64	$120.68	840,443
2019-05-01	$123.03	$123.77	$121.79	$122.40	$119.47	760,635
2019-04-30	$119.25	$123.87	$118.50	$123.14	$120.19	1,469,283
2019-04-29	$124.88	$124.88	$122.53	$122.74	$119.80	892,460
2019-04-26	$123.27	$124.57	$122.55	$124.51	$121.52	620,171
2019-04-25	$123.13	$123.98	$121.16	$123.31	$120.35	906,161
2019-04-24	$124.48	$125.59	$124.03	$124.18	$121.20	751,493
2019-04-23	$123.92	$124.68	$123.55	$124.07	$121.10	1,006,305
2019-04-22	$124.88	$125.72	$123.95	$124.05	$121.08	1,111,398
2019-04-18	$124.04	$125.92	$123.17	$125.03	$122.03	2,825,198
2019-04-17	$121.25	$123.89	$119.10	$122.81	$119.87	2,295,734
2019-04-16	$117.59	$118.57	$116.68	$117.99	$115.16	1,094,464
2019-04-15	$118.23	$118.63	$117.26	$117.61	$114.79	739,473
2019-04-12	$118.00	$118.95	$117.59	$118.38	$115.54	671,179
2019-04-11	$117.14	$117.39	$115.86	$117.13	$114.32	701,874
2019-04-10	$116.41	$117.18	$115.23	$117.12	$114.31	679,676
2019-04-09	$116.93	$117.00	$116.03	$116.46	$113.67	593,196
2019-04-08	$117.50	$117.74	$116.70	$117.60	$114.78	510,571
2019-04-05	$117.21	$117.93	$116.80	$117.39	$114.58	732,505
2019-04-04	$116.48	$117.82	$115.67	$117.18	$114.37	1,028,227
2019-04-03	$117.57	$117.99	$116.15	$116.55	$113.76	1,220,617
2019-04-02	$117.51	$117.78	$116.25	$116.83	$114.03	955,789
2019-04-01	$116.49	$118.65	$116.35	$117.79	$114.97	1,137,392
2019-03-29	$117.07	$118.33	$115.67	$115.98	$113.20	1,572,767
2019-03-28	$114.65	$116.27	$114.65	$116.14	$113.36	654,459
2019-03-27	$113.52	$114.95	$113.40	$114.76	$112.01	1,003,204
2019-03-26	$113.39	$114.07	$112.65	$113.74	$111.01	634,162
2019-03-25	$112.79	$114.71	$112.18	$112.59	$109.89	1,343,834
2019-03-22	$114.58	$115.52	$111.37	$112.46	$109.76	1,928,055
2019-03-21	$113.91	$116.90	$112.92	$116.51	$113.72	1,304,253
2019-03-20	$115.20	$115.26	$111.27	$112.95	$110.24	2,259,697
2019-03-19	$116.11	$116.92	$114.97	$115.14	$112.38	1,272,722
2019-03-18	$114.78	$116.22	$114.62	$116.06	$113.28	861,487
2019-03-15	$114.92	$115.95	$113.83	$114.50	$111.75	1,340,458
2019-03-14	$114.84	$115.22	$114.09	$114.94	$112.18	711,014
2019-03-13	$113.64	$115.24	$113.28	$114.48	$111.74	839,350
2019-03-12	$114.85	$114.96	$112.98	$113.34	$110.62	858,829
2019-03-11	$111.46	$114.90	$111.09	$114.60	$111.85	1,241,497
2019-03-08	$110.92	$111.43	$109.37	$111.30	$108.63	1,686,872
2019-03-07	$111.32	$112.34	$110.42	$112.05	$109.01	1,240,697
2019-03-06	$110.21	$112.07	$110.21	$111.50	$108.48	1,001,924
2019-03-05	$110.44	$112.18	$109.65	$110.13	$107.14	1,408,341
2019-03-04	$108.77	$111.71	$108.77	$110.40	$107.41	1,524,631
2019-03-01	$109.82	$109.82	$107.89	$108.06	$105.13	990,220
2019-02-28	$108.63	$108.76	$107.61	$108.64	$105.69	1,161,726
2019-02-27	$109.50	$109.99	$108.42	$108.64	$105.69	914,014
2019-02-26	$111.31	$111.56	$109.46	$109.51	$106.54	1,020,101
2019-02-25	$111.89	$112.72	$110.96	$111.50	$108.48	1,225,475
2019-02-22	$111.85	$112.70	$111.06	$111.35	$108.33	968,927
2019-02-21	$110.64	$112.35	$110.37	$111.75	$108.72	1,554,580
2019-02-20	$111.00	$112.78	$109.83	$111.06	$108.05	1,693,876
2019-02-19	$107.29	$110.13	$106.90	$109.55	$106.58	1,462,264
2019-02-15	$105.71	$107.61	$105.63	$107.54	$104.62	1,200,081
2019-02-14	$104.00	$105.40	$103.80	$104.90	$102.05	1,304,454
2019-02-13	$103.97	$104.74	$103.58	$104.28	$101.45	1,627,485
2019-02-12	$103.06	$104.60	$102.73	$104.15	$101.33	1,357,659
2019-02-11	$103.01	$104.13	$101.91	$102.82	$100.03	1,352,403
2019-02-08	$102.28	$102.86	$101.11	$102.22	$99.45	1,590,325
2019-02-07	$103.00	$104.25	$102.14	$103.13	$100.33	1,865,218
2019-02-06	$105.35	$105.86	$103.21	$103.37	$100.57	1,409,741
2019-02-05	$105.69	$106.22	$104.72	$105.21	$102.36	1,207,943
2019-02-04	$106.23	$106.43	$105.43	$105.60	$102.74	1,337,453
2019-02-01	$105.91	$106.76	$104.98	$106.19	$103.31	951,202
2019-01-31	$107.87	$107.87	$104.61	$105.75	$102.88	1,823,274
2019-01-30	$108.61	$109.08	$107.35	$107.80	$104.88	1,045,976
2019-01-29	$109.41	$109.50	$107.53	$108.25	$105.31	1,061,606
2019-01-28	$108.00	$109.39	$107.46	$109.33	$106.36	956,064
2019-01-25	$107.88	$109.22	$107.75	$108.91	$105.96	791,469
2019-01-24	$108.20	$108.88	$107.16	$107.34	$104.43	981,828
2019-01-23	$108.84	$109.87	$106.19	$107.21	$104.30	1,415,489
2019-01-22	$109.20	$110.00	$107.25	$108.45	$105.51	2,037,436
2019-01-18	$107.47	$111.09	$107.00	$110.52	$107.52	2,868,545
2019-01-17	$101.52	$104.26	$101.37	$104.14	$101.32	1,041,222
2019-01-16	$101.64	$103.15	$101.43	$101.95	$99.18	928,810
2019-01-15	$103.16	$103.28	$101.05	$101.35	$98.60	785,446
2019-01-14	$101.70	$103.19	$101.38	$102.92	$100.13	721,118
2019-01-11	$101.85	$103.16	$101.03	$102.54	$99.76	580,332
2019-01-10	$100.79	$102.67	$100.06	$102.47	$99.69	554,116
2019-01-09	$99.68	$101.62	$99.10	$101.30	$98.55	795,522
2019-01-08	$100.67	$101.48	$98.46	$99.72	$97.02	945,344
2019-01-07	$97.35	$98.86	$96.90	$98.03	$95.37	1,037,291
2019-01-04	$94.48	$97.03	$94.48	$96.90	$94.27	1,222,798
2019-01-03	$95.44	$96.43	$92.80	$92.87	$90.35	1,441,403
2019-01-02	$93.96	$96.92	$93.88	$96.27	$93.66	914,435
2018-12-31	$95.85	$96.39	$94.88	$95.45	$92.86	613,471
2018-12-28	$96.22	$96.54	$94.32	$95.59	$93.00	839,166
2018-12-27	$93.35	$95.90	$92.78	$95.90	$92.95	1,003,439
2018-12-26	$91.20	$94.61	$90.91	$94.56	$91.65	1,075,692
2018-12-24	$92.46	$92.72	$90.55	$90.84	$88.04	365,799
2018-12-21	$93.49	$94.91	$92.59	$92.74	$89.89	1,462,076
2018-12-20	$94.09	$95.07	$92.61	$93.18	$90.31	745,187
2018-12-19	$95.33	$98.25	$94.05	$94.77	$91.85	946,124
2018-12-18	$95.65	$96.49	$94.44	$95.65	$92.71	1,438,771
2018-12-17	$96.41	$96.75	$94.63	$95.85	$92.90	1,488,192
2018-12-14	$96.17	$97.54	$95.57	$96.67	$93.70	1,479,227
2018-12-13	$97.87	$98.19	$96.43	$97.15	$94.16	822,796
2018-12-12	$99.56	$99.99	$97.16	$97.54	$94.54	1,042,017
2018-12-11	$99.35	$100.45	$97.05	$98.04	$95.02	867,065
2018-12-10	$97.71	$98.10	$95.19	$97.80	$94.79	1,570,513
2018-12-07	$100.74	$101.54	$98.08	$98.22	$95.20	1,237,658
2018-12-06	$99.48	$100.56	$97.39	$100.36	$97.27	1,348,858
2018-12-04	$103.27	$103.58	$99.79	$100.75	$97.65	943,442
2018-12-03	$104.62	$105.71	$102.98	$103.55	$100.36	1,204,647
2018-11-30	$100.87	$103.59	$100.87	$103.05	$99.88	1,369,500
2018-11-29	$102.10	$103.05	$100.80	$101.18	$98.07	972,151
2018-11-28	$100.31	$103.67	$99.20	$102.75	$99.59	1,496,845
2018-11-27	$100.25	$100.91	$99.21	$100.38	$97.29	1,103,534
2018-11-26	$98.54	$100.99	$98.37	$100.55	$97.46	1,685,022
2018-11-23	$97.41	$98.95	$97.41	$98.20	$95.18	266,095
2018-11-21	$97.31	$99.49	$96.90	$98.72	$95.68	1,264,582
2018-11-20	$97.69	$98.29	$95.54	$96.65	$93.68	1,520,180
2018-11-19	$100.25	$100.82	$98.35	$98.98	$95.93	847,886
2018-11-16	$100.48	$101.67	$100.07	$100.84	$97.74	784,739
2018-11-15	$96.94	$100.80	$96.36	$100.51	$97.42	1,152,933
2018-11-14	$98.79	$100.09	$96.33	$97.20	$94.21	1,513,963
2018-11-13	$99.62	$100.57	$98.24	$98.31	$95.28	1,042,521
2018-11-12	$102.33	$102.57	$99.42	$99.57	$96.51	1,231,695
2018-11-09	$103.50	$103.67	$101.35	$102.42	$99.27	1,455,649
2018-11-08	$104.27	$104.93	$103.35	$104.06	$100.86	888,340
2018-11-07	$102.63	$103.82	$102.17	$103.60	$100.41	897,208
2018-11-06	$101.85	$102.60	$101.32	$101.80	$98.67	1,129,759
2018-11-05	$103.60	$103.88	$101.85	$102.09	$98.95	874,493
2018-11-02	$103.77	$104.21	$102.60	$103.35	$100.17	1,084,032
2018-11-01	$102.21	$103.53	$101.61	$103.10	$99.93	864,152
2018-10-31	$102.26	$103.83	$101.30	$101.96	$98.82	1,256,007
2018-10-30	$99.23	$101.39	$98.82	$101.30	$98.18	1,595,713
2018-10-29	$103.81	$104.22	$97.46	$98.86	$95.82	1,907,830
2018-10-26	$102.68	$103.68	$101.32	$102.25	$99.10	991,841
2018-10-25	$101.80	$104.99	$101.50	$103.70	$100.51	1,108,725
2018-10-24	$103.76	$105.17	$101.63	$101.85	$98.72	1,449,430
2018-10-23	$103.72	$104.34	$101.12	$103.35	$100.17	1,733,173
2018-10-22	$106.35	$106.35	$103.56	$105.43	$102.19	2,347,248
2018-10-19	$106.34	$107.31	$102.37	$106.12	$102.85	3,357,078
2018-10-18	$103.20	$104.33	$101.93	$102.68	$99.52	1,758,439
2018-10-17	$105.78	$105.98	$102.94	$104.01	$100.81	946,378
2018-10-16	$105.34	$106.00	$104.17	$105.28	$102.04	965,246
2018-10-15	$103.56	$105.77	$102.86	$104.75	$101.53	1,403,475
2018-10-12	$104.17	$104.40	$101.78	$102.57	$99.41	1,747,359
2018-10-11	$103.86	$105.57	$102.32	$102.95	$99.78	1,859,949
2018-10-10	$108.93	$109.19	$104.38	$104.47	$101.26	1,791,266
2018-10-09	$112.55	$113.79	$109.44	$109.53	$106.16	1,269,509
2018-10-08	$111.84	$113.30	$111.03	$112.18	$108.73	868,505
2018-10-05	$113.19	$114.20	$111.97	$112.10	$108.65	1,399,709
2018-10-04	$114.09	$114.53	$112.41	$114.01	$110.50	1,126,962
2018-10-03	$115.29	$115.40	$113.47	$113.50	$110.01	841,743
2018-10-02	$116.59	$116.59	$114.23	$114.52	$111.00	867,222
2018-10-01	$115.52	$117.20	$115.40	$116.62	$113.03	1,580,615
2018-09-28	$114.47	$114.55	$112.94	$113.28	$109.79	1,008,937
2018-09-27	$115.61	$115.66	$114.40	$114.49	$110.97	874,344
2018-09-26	$114.83	$116.36	$114.64	$115.69	$112.13	1,054,153
2018-09-25	$115.99	$116.21	$114.78	$114.89	$111.35	1,277,178
2018-09-24	$116.90	$117.11	$115.49	$115.81	$112.25	923,413
2018-09-21	$118.62	$119.48	$117.04	$117.11	$113.51	1,329,750
2018-09-20	$118.22	$119.14	$117.65	$118.59	$114.94	659,716
2018-09-19	$118.01	$118.77	$117.33	$117.78	$114.16	680,699
2018-09-18	$117.86	$118.48	$116.75	$118.23	$114.59	718,164
2018-09-17	$117.50	$117.87	$116.22	$116.64	$113.05	617,751
2018-09-14	$117.18	$117.93	$116.23	$117.24	$113.63	664,593
2018-09-13	$119.10	$119.10	$116.48	$116.67	$113.08	1,364,138
2018-09-12	$118.68	$119.45	$118.16	$118.48	$114.83	658,976
2018-09-11	$120.06	$120.06	$118.33	$118.92	$115.26	823,058
2018-09-10	$118.82	$120.21	$118.57	$119.88	$116.19	1,228,125
2018-09-07	$117.80	$118.58	$117.42	$118.07	$114.44	1,077,022
2018-09-06	$117.52	$119.28	$116.66	$118.65	$114.65	1,567,416
2018-09-05	$114.45	$117.33	$114.34	$117.12	$113.17	1,100,733
2018-09-04	$116.36	$116.38	$114.13	$114.83	$110.96	1,431,406
2018-08-31	$115.89	$116.55	$114.89	$115.96	$112.05	1,306,817
2018-08-30	$118.77	$119.03	$115.56	$115.94	$112.03	1,536,872
2018-08-29	$119.26	$120.34	$118.22	$119.45	$115.42	1,505,275
2018-08-28	$120.00	$120.19	$117.83	$118.36	$114.37	1,429,591
2018-08-27	$116.45	$119.32	$115.80	$119.04	$115.03	2,333,883
2018-08-24	$114.48	$115.12	$113.44	$113.71	$109.88	1,107,198
2018-08-23	$116.11	$116.22	$114.06	$114.68	$110.81	961,499
2018-08-22	$118.23	$118.55	$115.89	$116.14	$112.22	710,484
2018-08-21	$117.00	$118.50	$116.91	$118.07	$114.09	1,213,073
2018-08-20	$115.50	$117.18	$115.42	$116.63	$112.70	912,575
2018-08-17	$113.46	$115.78	$113.46	$115.36	$111.47	1,023,198
2018-08-16	$113.40	$114.73	$112.82	$113.76	$109.92	686,716
2018-08-15	$112.59	$113.11	$111.96	$112.90	$109.09	568,799
2018-08-14	$112.46	$114.64	$112.34	$113.39	$109.57	559,501
2018-08-13	$115.15	$115.23	$112.13	$112.36	$108.57	974,559
2018-08-10	$115.16	$115.54	$114.26	$115.02	$111.14	384,885
2018-08-09	$115.77	$116.31	$115.37	$115.68	$111.78	458,656
2018-08-08	$115.47	$116.18	$115.39	$115.79	$111.89	503,261
2018-08-07	$116.19	$116.19	$115.12	$115.69	$111.79	547,296
2018-08-06	$115.79	$116.22	$114.84	$115.43	$111.54	722,303
2018-08-03	$115.77	$115.93	$114.59	$115.77	$111.87	907,732
2018-08-02	$114.17	$116.09	$114.17	$115.51	$111.62	1,100,375
2018-08-01	$115.68	$116.25	$114.96	$115.02	$111.14	1,299,289
2018-07-31	$116.27	$117.24	$115.70	$116.27	$112.35	1,152,563
2018-07-30	$116.92	$117.79	$115.63	$115.80	$111.90	896,553
2018-07-27	$116.22	$117.13	$115.20	$116.85	$112.91	995,070
2018-07-26	$113.44	$116.92	$112.33	$116.19	$112.27	1,303,882
2018-07-25	$110.31	$113.24	$110.26	$113.09	$109.28	981,104
2018-07-24	$111.77	$111.97	$110.03	$110.78	$107.04	1,091,278
2018-07-23	$113.57	$113.57	$110.20	$111.08	$107.33	1,753,094
2018-07-20	$107.25	$111.34	$106.44	$111.05	$107.31	2,147,972
2018-07-19	$106.08	$108.62	$105.00	$108.45	$104.79	1,577,269
2018-07-18	$105.71	$107.22	$104.87	$106.55	$102.96	947,573
2018-07-17	$104.26	$105.10	$103.98	$104.68	$101.15	616,178
2018-07-16	$106.90	$107.36	$104.13	$104.95	$101.41	721,812
2018-07-13	$105.45	$107.49	$105.20	$106.61	$103.02	876,182
2018-07-12	$107.03	$107.03	$105.27	$105.61	$102.05	751,731
2018-07-11	$107.37	$107.41	$106.06	$106.29	$102.71	761,394
2018-07-10	$108.39	$108.94	$107.44	$108.50	$104.84	594,687
2018-07-09	$107.11	$108.48	$106.55	$108.42	$104.76	844,073
2018-07-06	$105.70	$106.80	$104.90	$106.51	$102.92	517,002
2018-07-05	$105.85	$105.93	$104.72	$105.55	$101.99	645,844
2018-07-03	$107.18	$107.44	$104.73	$105.08	$101.54	458,095
2018-07-02	$105.50	$107.05	$104.71	$106.95	$103.34	787,712
2018-06-29	$106.26	$107.90	$105.89	$105.96	$102.39	1,077,472
2018-06-28	$103.83	$105.91	$103.30	$105.25	$101.70	974,818
2018-06-27	$105.89	$106.77	$104.60	$104.68	$101.15	682,452
2018-06-26	$105.68	$106.36	$104.47	$105.74	$102.17	657,278
2018-06-25	$108.49	$108.49	$105.01	$105.98	$102.41	899,508
2018-06-22	$109.15	$109.20	$108.11	$108.28	$104.63	883,764
2018-06-21	$107.68	$109.02	$106.50	$108.28	$104.63	963,510
2018-06-20	$107.23	$107.93	$106.07	$107.56	$103.93	643,283
2018-06-19	$107.58	$108.09	$105.95	$106.86	$103.26	804,681
2018-06-18	$109.25	$109.63	$108.33	$108.85	$105.18	721,415
2018-06-15	$108.45	$110.36	$108.10	$110.10	$106.39	1,315,694
2018-06-14	$109.16	$109.99	$108.53	$108.66	$105.00	694,121
2018-06-13	$110.79	$110.79	$108.35	$108.85	$105.18	824,939
2018-06-12	$110.35	$111.00	$109.71	$110.37	$106.65	697,098
2018-06-11	$109.11	$110.37	$108.29	$110.07	$106.36	705,017
2018-06-08	$107.52	$110.61	$107.15	$109.25	$105.57	820,185
2018-06-07	$107.50	$108.00	$106.83	$107.87	$103.89	786,979
2018-06-06	$106.48	$107.50	$105.57	$107.46	$103.50	1,432,864
2018-06-05	$106.32	$106.37	$104.46	$105.75	$101.85	1,320,662
2018-06-04	$109.06	$109.30	$106.52	$106.74	$102.80	1,212,322
2018-06-01	$107.78	$108.86	$106.72	$108.43	$104.43	1,173,003
2018-05-31	$110.72	$111.05	$106.65	$107.15	$103.20	1,718,972
2018-05-30	$110.40	$111.26	$109.97	$110.67	$106.59	1,036,074
2018-05-29	$111.54	$111.72	$109.07	$109.90	$105.85	828,023
2018-05-25	$111.51	$112.87	$111.03	$112.04	$107.91	718,183
2018-05-24	$108.99	$112.81	$108.50	$112.08	$107.95	1,527,724
2018-05-23	$107.81	$108.81	$107.07	$108.72	$104.71	685,097
2018-05-22	$109.71	$110.08	$107.93	$108.10	$104.11	587,395
2018-05-21	$109.70	$110.04	$108.93	$109.40	$105.36	674,156
2018-05-18	$108.47	$109.19	$107.69	$109.00	$104.98	1,446,709
2018-05-17	$108.85	$109.86	$108.48	$108.84	$104.82	1,196,211
2018-05-16	$108.65	$109.62	$107.76	$108.96	$104.94	794,365
2018-05-15	$108.09	$108.80	$107.39	$108.62	$104.61	1,093,525
2018-05-14	$110.06	$110.46	$108.01	$108.81	$104.80	952,386
2018-05-11	$109.97	$111.11	$109.67	$110.00	$105.94	985,597
2018-05-10	$110.19	$110.49	$109.27	$109.79	$105.74	549,895
2018-05-09	$107.75	$110.10	$107.75	$109.51	$105.47	764,124
2018-05-08	$106.66	$108.56	$106.66	$107.90	$103.92	662,006
2018-05-07	$107.91	$108.23	$106.51	$106.89	$102.95	1,075,472
2018-05-04	$105.91	$108.06	$105.72	$107.55	$103.58	570,260
2018-05-03	$106.56	$106.94	$104.43	$106.46	$102.53	1,036,423
2018-05-02	$105.99	$108.08	$105.47	$106.59	$102.66	896,747
2018-05-01	$106.63	$107.32	$105.00	$106.26	$102.34	1,103,247
2018-04-30	$109.68	$110.20	$106.58	$106.63	$102.70	1,238,727
2018-04-27	$106.75	$109.43	$106.12	$109.26	$105.23	1,394,691
2018-04-26	$108.33	$108.33	$106.07	$106.70	$102.76	1,995,827
2018-04-25	$108.62	$109.38	$107.83	$109.05	$105.03	1,035,565
2018-04-24	$111.66	$112.17	$106.97	$108.37	$104.37	1,504,148
2018-04-23	$113.42	$114.91	$110.89	$111.39	$107.28	1,456,357
2018-04-20	$110.39	$112.60	$109.00	$112.00	$107.87	1,699,398
2018-04-19	$110.85	$111.18	$109.34	$110.29	$106.22	2,183,370
2018-04-18	$112.69	$112.96	$110.96	$111.10	$107.00	2,116,805
2018-04-17	$112.61	$112.94	$111.09	$111.29	$107.18	969,414
2018-04-16	$110.52	$113.00	$110.50	$111.93	$107.80	751,998
2018-04-13	$111.01	$111.47	$109.49	$110.13	$106.07	812,752
2018-04-12	$110.14	$111.77	$109.84	$110.62	$106.54	746,506
2018-04-11	$108.32	$109.98	$108.08	$109.37	$105.33	1,013,927
2018-04-10	$109.81	$110.25	$108.29	$108.94	$104.92	900,443
2018-04-09	$109.08	$110.19	$108.60	$108.72	$104.71	961,129
2018-04-06	$111.64	$111.71	$107.38	$108.48	$104.48	1,526,400
2018-04-05	$112.80	$112.96	$110.35	$112.22	$108.08	1,759,795
2018-04-04	$108.40	$111.85	$107.33	$111.61	$107.49	2,100,260
2018-04-03	$108.70	$110.30	$107.83	$110.05	$105.99	1,016,202
2018-04-02	$109.07	$110.00	$106.58	$108.23	$104.24	1,204,011
2018-03-29	$108.06	$110.69	$107.95	$109.85	$105.80	692,229
2018-03-28	$107.60	$108.72	$106.35	$107.59	$103.62	726,487
2018-03-27	$109.62	$109.73	$106.61	$106.99	$103.04	823,883
2018-03-26	$109.86	$110.02	$108.25	$109.51	$105.47	987,836
2018-03-23	$108.64	$110.74	$107.92	$108.07	$104.08	1,460,396
2018-03-22	$108.43	$110.71	$108.02	$108.31	$104.31	1,301,119
2018-03-21	$107.64	$112.10	$107.27	$109.86	$105.81	1,479,710
2018-03-20	$107.18	$107.47	$105.88	$106.70	$102.76	764,913
2018-03-19	$105.48	$107.11	$104.91	$106.71	$102.77	1,049,308
2018-03-16	$106.36	$106.64	$104.90	$105.51	$101.62	1,571,784
2018-03-15	$106.84	$107.04	$105.18	$106.30	$102.38	1,754,240
2018-03-14	$109.77	$109.77	$106.52	$106.69	$102.75	1,350,001
2018-03-13	$111.85	$112.15	$109.53	$109.58	$105.54	1,323,419
2018-03-12	$111.80	$112.08	$110.95	$111.24	$107.14	743,575
2018-03-09	$108.66	$111.91	$108.16	$111.65	$107.53	1,373,122
2018-03-08	$107.11	$110.31	$106.27	$108.67	$104.32	1,594,880
2018-03-07	$104.46	$106.48	$104.32	$106.29	$102.04	902,187
2018-03-06	$105.16	$105.90	$103.81	$105.83	$101.60	1,254,315
2018-03-05	$103.70	$105.03	$102.73	$104.57	$100.39	1,372,482
2018-03-02	$103.07	$104.98	$101.62	$104.62	$100.44	1,859,425
2018-03-01	$103.11	$105.12	$102.28	$103.95	$99.79	1,676,019
2018-02-28	$105.85	$106.52	$102.96	$103.04	$98.92	1,376,653
2018-02-27	$110.50	$110.79	$105.85	$105.85	$101.62	2,067,490
2018-02-26	$109.52	$110.48	$108.40	$110.08	$105.68	601,298
2018-02-23	$107.94	$109.30	$107.82	$108.82	$104.47	508,984
2018-02-22	$108.64	$109.78	$106.84	$107.17	$102.88	1,186,773
2018-02-21	$107.38	$110.83	$107.03	$107.99	$103.67	724,194
2018-02-20	$108.65	$108.79	$106.52	$107.35	$103.06	1,130,854
2018-02-16	$107.28	$109.30	$106.62	$109.01	$104.65	885,039
2018-02-15	$107.12	$107.96	$106.37	$107.58	$103.28	1,095,468
2018-02-14	$104.08	$106.46	$103.62	$106.38	$102.13	1,066,638
2018-02-13	$104.94	$104.94	$102.98	$104.12	$99.96	1,286,428
2018-02-12	$103.89	$106.63	$102.54	$105.42	$101.20	1,341,671
2018-02-09	$104.46	$104.46	$99.47	$103.77	$99.62	1,535,249
2018-02-08	$107.17	$107.64	$103.50	$103.53	$99.39	1,411,717
2018-02-07	$106.59	$108.27	$106.59	$107.10	$102.82	1,322,795
2018-02-06	$103.11	$108.02	$102.07	$107.32	$103.03	1,442,808
2018-02-05	$109.73	$110.44	$105.12	$105.18	$100.97	1,255,758
2018-02-02	$112.06	$112.85	$110.03	$110.15	$105.75	995,467
2018-02-01	$112.80	$114.00	$112.17	$112.87	$108.36	1,004,096
2018-01-31	$112.57	$113.65	$112.11	$113.13	$108.61	962,833
2018-01-30	$113.10	$113.83	$112.21	$112.22	$107.73	1,036,090
2018-01-29	$113.49	$114.75	$112.91	$113.70	$109.15	1,040,897
2018-01-26	$111.73	$113.54	$111.38	$113.50	$108.96	979,432
2018-01-25	$112.31	$112.81	$110.95	$111.42	$106.96	1,380,992
2018-01-24	$111.86	$113.54	$111.27	$112.69	$108.18	1,903,000
2018-01-23	$110.64	$111.92	$108.84	$111.66	$107.19	1,646,406
2018-01-22	$110.34	$111.76	$110.06	$110.96	$106.52	1,553,966
2018-01-19	$108.68	$111.07	$106.96	$110.00	$105.60	2,259,958
2018-01-18	$110.99	$111.86	$109.94	$111.50	$107.04	2,259,606
2018-01-17	$111.16	$111.59	$110.09	$110.81	$106.38	1,625,786
2018-01-16	$111.02	$112.80	$110.23	$111.00	$106.56	2,530,211
2018-01-12	$107.53	$110.67	$107.40	$110.40	$105.99	1,895,887
2018-01-11	$106.81	$108.68	$106.75	$107.65	$103.35	1,187,948
2018-01-10	$110.27	$111.81	$105.36	$106.54	$102.28	4,263,731
2018-01-09	$110.26	$111.23	$110.02	$110.47	$106.05	799,631
2018-01-08	$109.00	$110.42	$108.81	$109.94	$105.54	1,536,708
2018-01-05	$107.75	$109.69	$107.55	$109.19	$104.82	2,103,430
2018-01-04	$107.58	$107.89	$106.43	$107.00	$102.72	770,090
2018-01-03	$107.12	$107.36	$106.42	$107.09	$102.81	884,612
2018-01-02	$106.28	$107.18	$105.22	$107.16	$102.87	1,299,452
2017-12-29	$105.97	$106.43	$105.18	$105.22	$101.01	793,896
2017-12-28	$106.56	$107.16	$105.41	$105.61	$101.39	1,088,778
2017-12-27	$107.54	$108.00	$106.91	$107.10	$102.47	976,911
2017-12-26	$108.43	$108.74	$107.48	$107.64	$102.98	446,810
2017-12-22	$108.71	$108.91	$107.77	$108.19	$103.51	663,735
2017-12-21	$111.02	$111.08	$108.39	$108.62	$103.92	1,825,656
2017-12-20	$112.63	$112.77	$110.68	$110.69	$105.90	685,371
2017-12-19	$111.66	$112.50	$110.37	$112.07	$107.22	838,115
2017-12-18	$111.70	$111.96	$110.74	$111.05	$106.25	866,845
2017-12-15	$110.34	$111.26	$110.09	$110.96	$106.16	1,703,354
2017-12-14	$111.01	$111.16	$109.37	$109.87	$105.12	1,507,273
2017-12-13	$110.16	$111.69	$109.95	$110.96	$106.16	955,871
2017-12-12	$110.70	$110.77	$109.19	$110.30	$105.53	1,056,080
2017-12-11	$111.56	$111.81	$110.22	$110.63	$105.85	1,327,624
2017-12-08	$112.36	$112.74	$111.46	$111.74	$106.91	802,259
2017-12-07	$110.99	$112.14	$110.52	$111.59	$106.76	1,693,642
2017-12-06	$112.07	$112.92	$111.21	$111.42	$106.60	871,515
2017-12-05	$114.00	$114.00	$111.24	$112.09	$107.24	1,276,839
2017-12-04	$113.51	$114.85	$112.56	$113.44	$108.53	1,533,863
2017-12-01	$112.42	$112.42	$109.33	$110.39	$105.62	1,097,725
2017-11-30	$110.12	$112.88	$109.58	$112.14	$107.29	1,506,814
2017-11-29	$107.32	$110.99	$107.12	$110.12	$105.36	1,337,437
2017-11-28	$106.66	$107.07	$105.66	$106.87	$102.25	990,135
2017-11-27	$106.40	$107.34	$105.34	$106.15	$101.56	973,960
2017-11-24	$106.55	$107.09	$106.00	$106.42	$101.82	261,447
2017-11-22	$105.15	$106.38	$104.94	$105.95	$101.37	487,547
2017-11-21	$103.94	$105.43	$103.53	$104.94	$100.40	700,226
2017-11-20	$102.93	$103.82	$102.18	$103.79	$99.30	691,013
2017-11-17	$102.90	$103.53	$102.03	$102.67	$98.23	450,016
2017-11-16	$102.60	$104.05	$102.17	$103.52	$99.04	623,360
2017-11-15	$104.04	$104.04	$102.11	$102.17	$97.75	814,059
2017-11-14	$104.50	$104.81	$104.00	$104.25	$99.74	624,734
2017-11-13	$104.55	$105.19	$103.82	$105.12	$100.57	647,347
2017-11-10	$104.87	$105.24	$103.84	$104.80	$100.27	626,805
2017-11-09	$105.26	$106.36	$104.25	$105.25	$100.70	840,207
2017-11-08	$105.88	$106.11	$104.72	$105.74	$101.17	600,696
2017-11-07	$105.93	$106.90	$105.24	$106.06	$101.47	786,993
2017-11-06	$104.86	$106.14	$104.31	$105.99	$101.41	942,782
2017-11-03	$105.75	$106.75	$104.84	$104.86	$100.32	1,481,145
2017-11-02	$105.67	$106.13	$105.11	$105.75	$101.18	868,039
2017-11-01	$104.77	$105.72	$104.46	$105.46	$100.90	952,744
2017-10-31	$105.05	$105.05	$103.26	$104.22	$99.71	1,084,611
2017-10-30	$103.93	$105.42	$103.81	$104.97	$100.43	988,563
2017-10-27	$104.68	$105.24	$103.42	$104.26	$99.75	775,056
2017-10-26	$102.67	$105.24	$102.00	$104.68	$100.15	916,442
2017-10-25	$104.73	$104.73	$102.03	$102.15	$97.73	1,159,832
2017-10-24	$106.28	$106.76	$103.59	$104.11	$99.61	1,387,999
2017-10-23	$106.57	$107.69	$105.53	$106.01	$101.43	1,304,611
2017-10-20	$106.12	$107.28	$104.43	$105.19	$100.64	1,733,382
2017-10-19	$102.51	$103.80	$101.31	$103.78	$99.29	1,445,025
2017-10-18	$101.79	$103.54	$101.48	$102.81	$98.36	1,579,246
2017-10-17	$101.25	$101.70	$99.70	$101.47	$97.08	2,082,308
2017-10-16	$104.35	$104.56	$101.82	$101.90	$97.49	1,364,089
2017-10-13	$105.69	$105.85	$103.99	$104.17	$99.66	825,598
2017-10-12	$104.90	$105.98	$104.90	$105.46	$100.90	1,031,321
2017-10-11	$104.68	$105.86	$104.52	$104.89	$100.35	901,818
2017-10-10	$105.97	$105.99	$104.06	$104.79	$100.26	695,575
2017-10-09	$103.75	$104.34	$103.69	$104.16	$99.66	533,390
2017-10-06	$106.52	$107.33	$103.21	$103.74	$99.25	2,136,715
2017-10-05	$106.71	$107.72	$106.48	$107.41	$102.76	699,339
2017-10-04	$106.62	$107.39	$106.13	$107.02	$102.39	633,412
2017-10-03	$106.90	$107.36	$106.65	$106.80	$102.18	1,289,853
2017-10-02	$108.27	$108.50	$106.30	$107.04	$102.41	1,316,898
2017-09-29	$107.97	$108.85	$107.65	$108.68	$103.98	514,126
2017-09-28	$108.09	$108.44	$107.90	$108.19	$103.51	692,386
2017-09-27	$107.51	$108.43	$107.25	$108.22	$103.54	564,935
2017-09-26	$107.84	$108.05	$106.93	$107.51	$102.86	555,736
2017-09-25	$107.75	$108.36	$107.38	$107.62	$102.97	720,484
2017-09-22	$107.89	$108.01	$107.26	$107.74	$103.08	390,427
2017-09-21	$107.53	$108.24	$106.92	$107.91	$103.24	544,432
2017-09-20	$106.35	$107.66	$106.35	$107.52	$102.87	480,899
2017-09-19	$106.29	$106.76	$105.98	$106.36	$101.76	622,899
2017-09-18	$107.26	$107.47	$106.05	$106.28	$101.68	522,724
2017-09-15	$106.11	$107.26	$105.93	$107.26	$102.62	1,147,394
2017-09-14	$105.53	$106.62	$105.00	$106.31	$101.71	619,768
2017-09-13	$105.92	$106.10	$105.04	$105.70	$101.13	594,834
2017-09-12	$106.00	$106.51	$105.90	$106.12	$101.53	498,929
2017-09-11	$105.00	$106.17	$104.96	$106.04	$101.45	933,465
2017-09-08	$103.48	$104.47	$102.83	$104.43	$99.91	661,623
2017-09-07	$103.52	$104.24	$103.34	$103.99	$99.15	844,616
2017-09-06	$102.94	$104.45	$102.80	$103.64	$98.82	975,721
2017-09-05	$103.63	$103.87	$102.26	$102.72	$97.94	1,102,632
2017-09-01	$103.87	$104.72	$103.61	$103.76	$98.93	940,429
2017-08-31	$103.03	$103.76	$102.85	$103.43	$98.62	1,320,792
2017-08-30	$102.80	$103.09	$102.06	$102.74	$97.96	2,090,939
2017-08-29	$103.00	$103.65	$101.92	$102.97	$98.18	1,429,729
2017-08-28	$104.29	$104.29	$102.35	$103.46	$98.65	1,873,238
2017-08-25	$104.75	$105.19	$103.63	$104.37	$99.51	1,514,978
2017-08-24	$106.00	$106.27	$104.36	$104.58	$99.71	1,034,774
2017-08-23	$107.21	$107.64	$105.34	$105.72	$100.80	1,577,583
2017-08-22	$107.56	$108.78	$107.56	$108.60	$103.55	922,968
2017-08-21	$106.31	$108.01	$106.09	$107.56	$102.55	994,780
2017-08-18	$105.68	$106.46	$105.15	$105.80	$100.88	943,388
2017-08-17	$107.50	$107.80	$105.37	$105.87	$100.94	1,293,056
2017-08-16	$107.00	$109.13	$107.00	$107.49	$102.49	1,493,834
2017-08-15	$105.12	$106.47	$104.54	$106.33	$101.38	1,053,797
2017-08-14	$103.37	$105.32	$103.30	$104.99	$100.10	952,542
2017-08-11	$102.40	$104.35	$102.00	$102.97	$98.18	784,450
2017-08-10	$103.87	$104.10	$102.04	$102.18	$97.42	685,366
2017-08-09	$103.89	$104.10	$103.32	$103.90	$99.06	694,610
2017-08-08	$103.11	$104.52	$102.82	$103.88	$99.05	908,408
2017-08-07	$102.56	$103.29	$102.30	$103.16	$98.36	726,416
2017-08-04	$102.04	$102.50	$101.19	$102.43	$97.66	769,188
2017-08-03	$102.12	$102.67	$101.30	$102.05	$97.30	1,242,614
2017-08-02	$101.65	$102.11	$101.00	$102.11	$97.36	1,917,114
2017-08-01	$103.12	$103.19	$100.66	$101.31	$96.60	2,334,215
2017-07-31	$103.32	$104.19	$102.26	$103.19	$98.39	1,157,949
2017-07-28	$101.52	$103.36	$101.23	$103.12	$98.32	1,166,545
2017-07-27	$104.17	$104.20	$101.03	$101.51	$96.79	1,142,019
2017-07-26	$104.45	$104.86	$103.20	$104.20	$99.35	802,917
2017-07-25	$105.55	$105.75	$104.15	$104.35	$99.49	841,599
2017-07-24	$105.59	$106.35	$104.54	$105.01	$100.12	1,209,554
2017-07-21	$100.25	$105.50	$100.17	$105.25	$100.35	1,735,535
2017-07-20	$103.98	$104.18	$101.94	$104.07	$99.23	1,857,678
2017-07-19	$104.11	$104.11	$103.03	$103.57	$98.75	955,493
2017-07-18	$104.29	$104.49	$103.30	$104.19	$99.34	821,918
2017-07-17	$105.08	$105.08	$104.01	$104.23	$99.38	880,012
2017-07-14	$105.34	$105.57	$104.58	$104.84	$99.96	1,066,310
2017-07-13	$105.36	$105.92	$104.89	$105.08	$100.19	582,762
2017-07-12	$104.79	$105.53	$104.48	$105.08	$100.19	501,799
2017-07-11	$104.91	$104.91	$103.11	$104.01	$99.17	756,880
2017-07-10	$104.35	$104.88	$103.92	$104.67	$99.80	968,975
2017-07-07	$103.34	$104.80	$103.11	$104.34	$99.48	694,347
2017-07-06	$103.93	$104.05	$102.86	$103.11	$98.31	1,149,879
2017-07-05	$104.91	$104.91	$103.87	$104.28	$99.43	921,309
2017-07-03	$105.10	$105.33	$104.20	$104.92	$100.04	481,609
2017-06-30	$103.06	$105.15	$102.65	$104.65	$99.78	1,058,662
2017-06-29	$103.66	$103.70	$101.95	$102.49	$97.72	583,851
2017-06-28	$103.00	$103.73	$102.95	$103.35	$98.54	454,739
2017-06-27	$102.60	$102.99	$102.26	$102.28	$97.52	551,685
2017-06-26	$102.50	$103.82	$102.42	$102.79	$98.01	577,253
2017-06-23	$101.40	$102.39	$101.04	$101.86	$97.12	1,065,933
2017-06-22	$100.25	$102.28	$99.78	$101.66	$96.93	1,157,674
2017-06-21	$100.99	$101.12	$100.01	$100.22	$95.56	1,268,848
2017-06-20	$103.50	$103.50	$101.35	$101.41	$96.69	939,854
2017-06-19	$103.87	$104.47	$102.94	$103.50	$98.68	864,775
2017-06-16	$102.32	$103.88	$102.24	$103.83	$99.00	1,586,166
2017-06-15	$100.57	$102.22	$100.02	$101.86	$97.12	783,079
2017-06-14	$101.96	$101.96	$100.66	$100.97	$96.27	1,139,577
2017-06-13	$100.00	$102.06	$99.80	$101.75	$97.01	1,196,300
2017-06-12	$99.51	$100.23	$99.01	$99.95	$95.30	1,313,435
2017-06-09	$99.01	$100.13	$98.85	$99.59	$94.96	1,785,606
2017-06-08	$97.53	$98.91	$97.00	$98.85	$94.25	2,009,989
2017-06-07	$96.54	$97.65	$96.01	$97.46	$92.62	988,515
2017-06-06	$95.81	$96.92	$95.32	$96.56	$91.76	1,031,817
2017-06-05	$95.85	$96.17	$95.59	$96.02	$91.25	917,312
2017-06-02	$96.07	$96.39	$95.12	$95.59	$90.84	701,688
2017-06-01	$95.75	$96.27	$95.14	$95.80	$91.04	1,047,669
2017-05-31	$96.07	$96.38	$94.70	$95.20	$90.47	991,389
2017-05-30	$95.49	$96.82	$95.48	$96.02	$91.25	1,124,585
2017-05-26	$92.75	$96.23	$92.75	$95.95	$91.18	1,577,942
2017-05-25	$91.08	$93.28	$90.55	$93.07	$88.44	1,738,934
2017-05-24	$90.64	$90.75	$89.98	$90.30	$85.81	780,099
2017-05-23	$90.80	$91.03	$90.24	$90.54	$86.04	750,534
2017-05-22	$90.52	$91.00	$90.10	$90.63	$86.12	887,385
2017-05-19	$90.54	$90.88	$90.12	$90.27	$85.78	1,227,664
2017-05-18	$89.49	$90.64	$88.66	$90.17	$85.69	1,070,682
2017-05-17	$90.59	$90.90	$89.88	$90.00	$85.53	1,069,105
2017-05-16	$91.81	$92.10	$91.21	$91.38	$86.84	614,212
2017-05-15	$91.72	$92.00	$91.24	$91.78	$87.22	603,114
2017-05-12	$90.65	$91.33	$90.38	$91.17	$86.64	518,909
2017-05-11	$90.38	$90.96	$89.92	$90.81	$86.30	874,791
2017-05-10	$92.50	$92.85	$90.66	$90.87	$86.35	884,605
2017-05-09	$92.17	$92.89	$91.87	$92.35	$87.76	1,241,783
2017-05-08	$91.40	$92.39	$91.40	$91.98	$87.41	1,087,890
2017-05-05	$90.14	$91.75	$89.96	$91.62	$87.07	850,161
2017-05-04	$89.64	$90.25	$89.52	$90.04	$85.56	732,921
2017-05-03	$89.65	$90.00	$89.05	$89.66	$85.20	652,787
2017-05-02	$89.69	$90.07	$89.30	$89.94	$85.47	713,192
2017-05-01	$90.37	$90.46	$89.26	$89.66	$85.20	945,329
2017-04-28	$89.85	$90.26	$89.03	$90.07	$85.59	1,481,442
2017-04-27	$88.77	$91.36	$88.50	$89.88	$85.41	2,906,064
2017-04-26	$90.44	$91.50	$86.15	$86.78	$82.47	4,462,175
2017-04-25	$89.90	$90.88	$89.41	$90.36	$85.87	2,292,285
2017-04-24	$89.13	$89.85	$88.57	$89.67	$85.21	1,977,116
2017-04-21	$90.57	$91.17	$87.92	$87.99	$83.62	2,484,182
2017-04-20	$90.12	$91.24	$90.12	$90.57	$86.07	1,719,743
2017-04-19	$90.10	$90.37	$88.87	$89.06	$84.63	975,690
2017-04-18	$89.29	$90.09	$89.06	$89.58	$85.13	1,453,307
2017-04-17	$88.31	$89.97	$87.89	$89.88	$85.41	2,042,155
2017-04-13	$87.39	$88.11	$87.08	$88.00	$83.63	1,510,294
2017-04-12	$88.28	$88.38	$87.26	$87.51	$83.16	945,345
2017-04-11	$88.79	$88.85	$87.68	$88.40	$84.01	1,437,474
2017-04-10	$88.06	$89.31	$87.72	$88.95	$84.53	1,383,977
2017-04-07	$87.03	$87.69	$86.83	$87.63	$83.27	998,758
2017-04-06	$86.44	$87.50	$86.11	$87.24	$82.90	1,130,912
2017-04-05	$86.74	$87.72	$86.22	$86.43	$82.13	928,234
2017-04-04	$86.04	$86.50	$85.18	$86.48	$82.18	878,762
2017-04-03	$85.93	$86.45	$84.92	$86.00	$81.72	963,093
2017-03-31	$86.74	$86.94	$85.68	$85.76	$81.50	1,252,338
2017-03-30	$86.16	$87.87	$86.05	$87.00	$82.68	1,553,170
2017-03-29	$85.61	$86.15	$85.12	$85.89	$81.62	708,146
2017-03-28	$83.80	$86.25	$83.80	$85.98	$81.71	1,367,244
2017-03-27	$81.87	$84.10	$81.81	$83.90	$79.73	1,381,260
2017-03-24	$82.53	$82.78	$82.13	$82.64	$78.53	768,230
2017-03-23	$82.14	$83.26	$81.87	$82.33	$78.24	1,057,818
2017-03-22	$82.18	$82.55	$81.67	$82.31	$78.22	1,544,390
2017-03-21	$83.55	$83.72	$81.54	$82.12	$78.04	1,650,550
2017-03-20	$84.17	$84.45	$83.35	$83.41	$79.26	1,673,902
2017-03-17	$85.97	$86.26	$84.02	$84.13	$79.95	2,116,399
2017-03-16	$86.59	$86.82	$84.29	$85.86	$81.59	2,003,270
2017-03-15	$86.85	$88.13	$86.23	$87.49	$83.14	2,283,826
2017-03-14	$86.84	$87.15	$86.26	$86.51	$82.21	958,087
2017-03-13	$87.33	$87.83	$87.21	$87.44	$83.09	754,455
2017-03-10	$87.66	$88.06	$86.88	$87.32	$82.98	699,381
2017-03-09	$87.78	$88.10	$87.07	$87.34	$83.00	1,119,637
2017-03-08	$88.84	$88.98	$87.97	$88.21	$83.51	1,212,389
2017-03-07	$88.96	$89.33	$88.64	$89.00	$84.26	1,477,044
2017-03-06	$89.44	$89.44	$88.55	$89.29	$84.53	1,380,507
2017-03-03	$89.66	$90.23	$88.87	$89.50	$84.73	1,524,485
2017-03-02	$90.16	$90.51	$89.43	$89.48	$84.71	1,067,670
2017-03-01	$89.39	$90.82	$89.17	$90.38	$85.56	1,594,615
2017-02-28	$88.58	$89.44	$88.18	$88.63	$83.91	1,202,765
2017-02-27	$88.57	$88.73	$87.86	$88.42	$83.71	763,598
2017-02-24	$86.84	$88.47	$86.51	$88.33	$83.62	1,792,699
2017-02-23	$87.96	$88.36	$86.33	$87.41	$82.75	2,126,547
2017-02-22	$87.17	$88.40	$86.89	$87.70	$83.03	1,258,199
2017-02-21	$87.23	$88.00	$87.05	$87.66	$82.99	1,388,297
2017-02-17	$86.56	$87.05	$86.03	$86.89	$82.26	1,126,101
2017-02-16	$86.84	$87.25	$86.40	$86.85	$82.22	1,021,930
2017-02-15	$86.05	$86.90	$85.87	$86.75	$82.13	1,757,818
2017-02-14	$86.68	$86.71	$85.59	$86.42	$81.81	2,377,837
2017-02-13	$86.35	$87.28	$86.01	$86.67	$82.05	1,133,121
2017-02-10	$86.10	$86.49	$85.47	$85.80	$81.23	1,802,873
2017-02-09	$85.30	$86.39	$85.30	$85.96	$81.38	1,320,462
2017-02-08	$84.83	$85.08	$83.65	$85.06	$80.53	1,375,509
2017-02-07	$85.53	$86.05	$84.68	$85.00	$80.47	1,317,511
2017-02-06	$85.49	$86.14	$84.77	$85.22	$80.68	977,768
2017-02-03	$85.22	$86.15	$84.50	$85.61	$81.05	1,340,108
2017-02-02	$85.57	$85.72	$84.50	$84.94	$80.41	1,246,765
2017-02-01	$85.79	$86.84	$85.40	$86.05	$81.46	2,028,359
2017-01-31	$85.99	$86.25	$85.18	$85.91	$81.33	2,237,423
2017-01-30	$85.74	$86.69	$85.18	$86.36	$81.76	1,579,314
2017-01-27	$87.49	$87.49	$85.17	$86.00	$81.42	2,429,648
2017-01-26	$87.55	$89.06	$87.01	$87.28	$82.63	2,571,596
2017-01-25	$86.69	$88.94	$86.60	$88.87	$84.13	1,920,213
2017-01-24	$85.93	$87.00	$85.50	$86.35	$81.75	1,325,218
2017-01-23	$86.07	$86.95	$84.97	$85.60	$81.04	2,065,246
2017-01-20	$85.00	$89.09	$84.11	$87.91	$83.23	4,102,720
2017-01-19	$87.19	$88.08	$84.17	$84.50	$80.00	2,940,396
2017-01-18	$83.98	$85.36	$83.36	$84.96	$80.43	1,665,346
2017-01-17	$84.41	$86.25	$83.73	$84.26	$79.77	1,850,622
2017-01-13	$82.46	$84.08	$81.77	$83.89	$79.42	1,844,917
2017-01-12	$81.21	$82.39	$80.38	$82.12	$77.74	1,701,018
2017-01-11	$81.27	$82.23	$81.25	$81.45	$77.11	1,641,165
2017-01-10	$81.54	$82.44	$80.78	$81.28	$76.95	924,629
2017-01-09	$83.30	$83.75	$81.22	$81.55	$77.20	1,712,486
2017-01-06	$81.70	$84.30	$81.41	$83.81	$79.34	1,778,097
2017-01-05	$81.22	$82.92	$81.08	$81.71	$77.36	2,347,296
2017-01-04	$81.26	$82.07	$79.05	$81.18	$76.85	4,636,714
2017-01-03	$85.52	$85.64	$80.62	$80.82	$76.51	2,920,486
2016-12-30	$84.31	$85.26	$83.89	$84.85	$80.33	937,314
2016-12-29	$84.84	$85.09	$84.19	$84.46	$79.96	617,579
2016-12-28	$85.87	$86.60	$84.42	$84.53	$80.03	805,609
2016-12-27	$85.30	$86.38	$85.23	$86.16	$81.25	667,046
2016-12-23	$85.40	$85.93	$84.99	$85.29	$80.43	1,376,186
2016-12-22	$85.48	$85.56	$84.99	$85.29	$80.43	1,169,862
2016-12-21	$85.97	$85.97	$84.82	$85.49	$80.62	984,167
2016-12-20	$86.52	$86.83	$85.24	$85.73	$80.85	1,267,454
2016-12-19	$86.47	$86.53	$85.65	$86.46	$81.53	917,178
2016-12-16	$86.40	$87.05	$85.78	$86.61	$81.68	1,844,667
2016-12-15	$85.12	$86.69	$85.05	$85.62	$80.74	1,282,365
2016-12-14	$85.66	$86.28	$84.53	$84.71	$79.88	1,380,779
2016-12-13	$86.31	$86.69	$85.27	$85.97	$81.07	1,422,075
2016-12-12	$86.13	$86.37	$84.56	$85.38	$80.52	4,615,252
2016-12-09	$85.62	$86.60	$84.60	$86.02	$81.12	1,917,502
2016-12-08	$86.33	$86.65	$84.60	$86.22	$81.31	1,826,123
2016-12-07	$84.40	$86.39	$83.72	$86.22	$81.31	1,835,677
2016-12-06	$84.61	$85.25	$83.36	$83.80	$79.03	2,042,837
2016-12-05	$86.50	$86.65	$85.46	$85.48	$80.61	2,453,661
2016-12-02	$86.79	$87.18	$85.48	$85.72	$80.84	2,307,298
2016-12-01	$89.17	$89.76	$86.62	$86.73	$81.79	2,288,370
2016-11-30	$88.48	$89.81	$88.43	$88.71	$83.66	1,244,098
2016-11-29	$88.11	$88.87	$87.33	$87.95	$82.94	918,189
2016-11-28	$87.88	$88.92	$87.29	$88.48	$83.44	1,365,283
2016-11-25	$87.83	$88.03	$87.24	$87.79	$82.79	495,852
2016-11-23	$86.85	$88.25	$86.85	$88.12	$83.10	1,276,286
2016-11-22	$89.85	$89.90	$86.32	$86.70	$81.76	2,206,116
2016-11-21	$87.75	$89.10	$87.74	$88.74	$83.68	1,512,987
2016-11-18	$85.91	$87.66	$85.87	$87.57	$82.58	1,494,401
2016-11-17	$85.00	$86.74	$85.00	$86.00	$81.10	2,124,264
2016-11-16	$85.01	$86.40	$84.48	$85.01	$80.17	1,684,317
2016-11-15	$85.21	$85.92	$83.97	$85.18	$80.33	1,624,705
2016-11-14	$82.46	$85.98	$82.25	$85.10	$80.25	2,815,503
2016-11-11	$81.09	$82.14	$80.24	$82.05	$77.38	3,239,427
2016-11-10	$83.76	$85.01	$81.10	$81.11	$76.49	5,686,452
2016-11-09	$80.18	$83.72	$79.30	$82.48	$77.78	13,281,000
2016-11-08	$91.39	$92.99	$89.99	$92.55	$87.28	1,884,794
2016-11-07	$91.98	$93.09	$90.71	$91.50	$86.29	2,483,243
2016-11-04	$87.71	$89.17	$87.51	$87.97	$82.96	1,252,311
2016-11-03	$87.55	$89.25	$87.22	$87.98	$82.97	1,487,402
2016-11-02	$85.81	$88.03	$85.36	$87.48	$82.50	1,722,732
2016-11-01	$88.14	$88.45	$85.52	$86.09	$81.19	1,790,150
2016-10-31	$89.15	$89.24	$87.62	$87.76	$82.76	1,220,264
2016-10-28	$89.27	$90.67	$87.85	$88.76	$83.70	2,038,069
2016-10-27	$89.23	$89.34	$88.48	$89.20	$84.12	905,523
2016-10-26	$89.73	$90.46	$88.58	$88.79	$83.73	1,495,010
2016-10-25	$89.94	$90.80	$89.37	$90.48	$85.33	949,445
2016-10-24	$91.12	$91.17	$90.10	$90.12	$84.99	1,144,240
2016-10-21	$90.46	$91.06	$90.19	$90.33	$85.18	1,199,982
2016-10-20	$92.37	$92.87	$90.67	$91.47	$86.26	1,801,699
2016-10-19	$92.57	$93.74	$91.08	$92.93	$87.64	2,010,949
2016-10-18	$94.37	$96.82	$92.44	$92.58	$87.31	2,556,635
2016-10-17	$94.53	$95.44	$94.18	$94.71	$89.31	1,360,799
2016-10-14	$94.10	$95.11	$93.78	$94.55	$89.16	1,614,781
2016-10-13	$92.81	$93.58	$91.79	$93.26	$87.95	1,387,522
2016-10-12	$95.46	$95.46	$93.53	$93.60	$88.27	1,275,465
2016-10-11	$94.05	$96.83	$93.85	$95.62	$90.17	2,582,940
2016-10-10	$92.42	$94.69	$92.42	$93.92	$88.57	1,245,167
2016-10-07	$93.08	$93.27	$91.68	$92.02	$86.78	918,719
2016-10-06	$93.50	$93.77	$92.95	$93.32	$88.00	1,193,327
2016-10-05	$92.37	$93.83	$91.96	$93.47	$88.15	717,751
2016-10-04	$92.37	$93.05	$92.02	$92.10	$86.85	875,195
2016-10-03	$92.71	$93.67	$92.32	$92.38	$87.12	749,039
2016-09-30	$92.97	$93.63	$92.45	$93.32	$88.00	1,128,594
2016-09-29	$92.40	$93.39	$91.98	$92.66	$87.38	1,000,262
2016-09-28	$91.68	$92.58	$91.62	$92.43	$87.16	1,081,184
2016-09-27	$89.88	$92.47	$89.88	$91.60	$86.38	1,984,665
2016-09-26	$89.05	$90.43	$89.05	$90.10	$84.97	1,376,844
2016-09-23	$89.56	$89.95	$89.20	$89.65	$84.54	946,087
2016-09-22	$89.91	$90.97	$89.76	$90.03	$84.90	1,988,204
2016-09-21	$89.80	$90.44	$88.86	$89.70	$84.59	1,557,885
2016-09-20	$90.55	$90.67	$89.57	$89.58	$84.48	1,060,107
2016-09-19	$91.76	$91.77	$89.81	$89.85	$84.73	1,389,295
2016-09-16	$91.58	$91.67	$90.37	$91.07	$85.88	1,533,111
2016-09-15	$92.58	$92.85	$91.15	$91.93	$86.69	2,023,117
2016-09-14	$92.12	$92.84	$91.53	$92.55	$87.28	1,407,135
2016-09-13	$93.33	$93.86	$91.63	$92.15	$86.90	1,695,578
2016-09-12	$93.14	$94.70	$92.48	$94.17	$88.81	1,151,931
2016-09-09	$96.28	$96.74	$93.13	$93.16	$87.85	861,027
2016-09-08	$96.74	$97.37	$96.38	$97.07	$91.54	879,355
2016-09-07	$95.69	$97.09	$95.66	$96.92	$91.09	1,243,668
2016-09-06	$95.78	$96.31	$95.13	$95.57	$89.82	1,609,634
2016-09-02	$96.96	$97.55	$95.38	$95.77	$90.01	1,152,543
2016-09-01	$97.05	$97.48	$95.75	$96.51	$90.70	949,158
2016-08-31	$96.65	$96.89	$95.94	$96.72	$90.90	1,017,732
2016-08-30	$98.31	$98.54	$96.63	$96.92	$91.09	1,249,403
2016-08-29	$99.47	$100.00	$97.83	$98.18	$92.27	1,557,883
2016-08-26	$99.66	$100.69	$99.18	$99.47	$93.49	720,733
2016-08-25	$99.10	$99.72	$98.89	$99.37	$93.39	782,989
2016-08-24	$98.81	$100.00	$98.74	$99.44	$93.46	961,255
2016-08-23	$99.62	$99.74	$99.02	$99.04	$93.08	653,941
2016-08-22	$98.52	$99.18	$98.28	$99.01	$93.05	730,520
2016-08-19	$97.97	$99.27	$97.97	$99.07	$93.11	1,058,184
2016-08-18	$97.55	$98.75	$97.36	$98.35	$92.43	1,029,293
2016-08-17	$96.77	$97.62	$96.29	$97.57	$91.70	747,336
2016-08-16	$96.98	$98.03	$95.77	$96.52	$90.71	1,448,277
2016-08-15	$97.31	$98.74	$97.03	$97.09	$91.25	1,298,171
2016-08-12	$96.92	$97.26	$95.99	$96.98	$91.15	647,617
2016-08-11	$96.61	$98.09	$96.30	$97.26	$91.41	686,817
2016-08-10	$97.43	$97.43	$96.37	$96.58	$90.77	517,985
2016-08-09	$98.05	$98.18	$96.93	$97.14	$91.30	519,158
2016-08-08	$98.64	$99.75	$97.90	$98.07	$92.17	1,318,223
2016-08-05	$96.86	$98.93	$96.75	$98.51	$92.58	1,028,795
2016-08-04	$95.62	$96.83	$94.93	$96.37	$90.57	931,649
2016-08-03	$94.26	$95.50	$94.08	$95.16	$89.43	579,363
2016-08-02	$94.70	$95.21	$93.17	$94.08	$88.42	732,068
2016-08-01	$95.96	$97.04	$94.78	$95.16	$89.43	1,294,713
2016-07-29	$95.25	$96.83	$94.86	$96.11	$90.33	981,081
2016-07-28	$95.12	$96.60	$94.76	$95.62	$89.87	795,303
2016-07-27	$95.92	$96.37	$94.45	$95.39	$89.65	866,502
2016-07-26	$96.15	$96.31	$94.83	$95.92	$90.15	1,474,670
2016-07-25	$97.66	$97.83	$96.30	$96.41	$90.61	750,927
2016-07-22	$97.50	$98.15	$96.99	$97.84	$91.95	806,318
2016-07-21	$97.77	$98.43	$96.60	$97.73	$91.85	1,732,289
2016-07-20	$97.76	$99.20	$97.33	$98.23	$92.32	2,288,676
2016-07-19	$93.36	$98.15	$93.00	$97.42	$91.56	3,680,006
2016-07-18	$94.04	$95.73	$92.75	$95.62	$89.87	1,724,604
2016-07-15	$95.27	$95.59	$94.25	$94.38	$88.70	794,038
2016-07-14	$93.49	$95.49	$93.26	$94.91	$89.20	1,983,738
2016-07-13	$91.50	$93.56	$90.50	$92.53	$86.96	2,166,252
2016-07-12	$91.26	$92.06	$91.00	$91.30	$85.81	696,357
2016-07-11	$90.52	$91.65	$89.91	$90.39	$84.95	699,268
2016-07-08	$88.65	$90.42	$88.60	$90.20	$84.77	793,755
2016-07-07	$88.76	$89.17	$87.14	$87.66	$82.39	1,086,884
2016-07-06	$87.14	$88.52	$86.52	$88.41	$83.09	1,208,348
2016-07-05	$88.64	$89.02	$86.74	$87.49	$82.23	1,444,244
2016-07-01	$89.85	$90.59	$89.26	$89.58	$84.19	930,433
2016-06-30	$89.51	$90.10	$87.58	$90.09	$84.67	1,428,648
2016-06-29	$87.77	$89.20	$87.28	$89.15	$83.79	800,839
2016-06-28	$85.57	$86.77	$85.41	$86.66	$81.45	922,667
2016-06-27	$85.96	$85.96	$84.01	$84.53	$79.44	1,568,847
2016-06-24	$88.30	$88.81	$86.55	$87.10	$81.86	1,377,012
2016-06-23	$91.12	$91.79	$90.41	$91.12	$85.64	1,170,014
2016-06-22	$89.92	$90.35	$87.51	$89.83	$84.43	1,247,090
2016-06-21	$87.99	$90.15	$86.09	$89.68	$84.28	1,436,135
2016-06-20	$88.98	$90.64	$88.98	$89.33	$83.96	1,534,553
2016-06-17	$87.39	$89.16	$87.33	$88.01	$82.72	1,339,822
2016-06-16	$87.33	$87.51	$85.63	$87.33	$82.08	1,674,066
2016-06-15	$89.26	$89.88	$87.20	$87.32	$82.07	1,753,315
2016-06-14	$89.00	$90.72	$88.58	$88.72	$83.38	2,274,245
2016-06-13	$88.26	$90.55	$87.39	$89.36	$83.98	2,102,512
2016-06-10	$89.18	$89.73	$87.97	$88.50	$83.18	1,201,689
2016-06-09	$91.72	$92.30	$89.05	$90.18	$84.75	1,799,320
2016-06-08	$92.39	$93.45	$91.89	$92.79	$86.89	878,964
2016-06-07	$91.53	$92.29	$91.48	$91.87	$86.03	800,145
2016-06-06	$92.48	$92.58	$90.42	$91.32	$85.51	1,358,678
2016-06-03	$91.74	$92.27	$90.36	$91.90	$86.06	977,542
2016-06-02	$91.82	$92.31	$91.25	$91.77	$85.93	954,470
2016-06-01	$92.32	$92.44	$91.30	$92.39	$86.51	673,928
2016-05-31	$93.51	$94.60	$92.80	$93.10	$87.18	1,375,302
2016-05-27	$93.47	$93.51	$92.40	$93.37	$87.43	611,009
2016-05-26	$93.93	$94.51	$92.52	$93.42	$87.48	1,189,916
2016-05-25	$91.22	$93.61	$90.84	$93.49	$87.55	1,398,488
2016-05-24	$90.83	$92.08	$89.68	$91.01	$85.22	1,467,052
2016-05-23	$91.11	$91.58	$90.32	$90.60	$84.84	1,364,057
2016-05-20	$91.14	$91.73	$90.54	$91.07	$85.28	778,889
2016-05-19	$90.13	$90.83	$88.78	$90.51	$84.75	1,230,714
2016-05-18	$89.72	$92.23	$89.29	$91.49	$85.67	1,968,824
2016-05-17	$88.66	$91.85	$88.46	$90.16	$84.43	1,659,043
2016-05-16	$88.06	$89.27	$87.71	$88.73	$83.09	1,791,421
2016-05-13	$90.08	$91.18	$87.27	$87.97	$82.38	1,403,696
2016-05-12	$92.26	$93.54	$89.02	$90.18	$84.45	1,454,108
2016-05-11	$93.34	$94.02	$91.74	$91.77	$85.93	1,130,261
2016-05-10	$92.08	$93.73	$91.76	$93.17	$87.25	1,528,684
2016-05-09	$92.91	$94.05	$91.39	$91.50	$85.68	1,469,346
2016-05-06	$91.74	$93.48	$91.20	$93.17	$87.25	1,382,815
2016-05-05	$93.19	$94.00	$92.30	$92.37	$86.50	738,897
2016-05-04	$93.33	$93.84	$92.26	$93.05	$87.13	1,193,914
2016-05-03	$94.51	$94.51	$92.19	$93.59	$87.64	1,701,390
2016-05-02	$95.55	$95.77	$94.16	$95.24	$89.18	1,794,148
2016-04-29	$96.00	$97.05	$93.82	$94.75	$88.72	1,393,961
2016-04-28	$96.27	$97.75	$95.65	$96.04	$89.93	857,697
2016-04-27	$96.88	$98.16	$96.16	$97.74	$91.52	1,106,479
2016-04-26	$96.84	$97.83	$96.04	$97.02	$90.85	1,356,330
2016-04-25	$97.75	$98.01	$96.12	$96.92	$90.76	1,371,622
2016-04-22	$97.34	$98.99	$97.27	$98.22	$91.97	2,305,836
2016-04-21	$96.70	$97.60	$95.74	$96.92	$90.76	1,997,352
2016-04-20	$97.36	$97.80	$95.37	$96.49	$90.35	2,328,478
2016-04-19	$95.48	$96.14	$93.10	$96.02	$89.91	2,995,857
2016-04-18	$91.04	$92.05	$89.91	$91.47	$85.65	1,845,008
2016-04-15	$91.26	$91.95	$90.74	$91.46	$85.64	1,365,964
2016-04-14	$90.60	$91.81	$89.60	$91.16	$85.36	1,571,145
2016-04-13	$89.31	$91.10	$88.15	$90.54	$84.78	2,497,886
2016-04-12	$88.43	$88.74	$86.71	$87.44	$81.88	1,597,144
2016-04-11	$88.04	$90.00	$87.23	$87.96	$82.37	1,685,921
2016-04-08	$86.29	$88.82	$86.10	$87.87	$82.28	1,300,759
2016-04-07	$85.09	$86.04	$84.02	$85.27	$79.85	1,107,327
2016-04-06	$86.60	$86.65	$83.83	$85.88	$80.42	1,144,091
2016-04-05	$84.91	$87.04	$84.69	$86.58	$81.07	1,147,505
2016-04-04	$85.63	$87.11	$85.33	$85.95	$80.48	1,061,393
2016-04-01	$84.13	$86.03	$83.00	$85.82	$80.36	1,643,949
2016-03-31	$85.77	$86.02	$84.34	$85.45	$80.02	1,146,699
2016-03-30	$85.69	$86.27	$84.52	$85.80	$80.34	1,138,536
2016-03-29	$83.33	$85.41	$82.87	$85.32	$79.89	1,133,277
2016-03-28	$84.83	$85.05	$83.14	$83.93	$78.59	1,589,763
2016-03-24	$84.45	$85.39	$83.58	$84.94	$79.54	1,125,672
2016-03-23	$85.31	$86.23	$84.60	$85.35	$79.92	842,252
2016-03-22	$85.85	$86.14	$85.06	$85.45	$80.02	1,158,904
2016-03-21	$87.51	$88.00	$86.35	$86.52	$81.02	1,089,662
2016-03-18	$87.37	$88.84	$87.27	$87.51	$81.95	2,178,875
2016-03-17	$85.14	$87.46	$84.23	$87.35	$81.80	1,405,643
2016-03-16	$84.56	$85.60	$83.56	$84.92	$79.52	855,004
2016-03-15	$84.94	$85.00	$82.81	$84.60	$79.22	1,339,348
2016-03-14	$85.00	$86.43	$84.59	$86.04	$80.57	1,593,236
2016-03-11	$83.14	$85.41	$82.74	$85.32	$79.89	1,097,496
2016-03-10	$83.78	$85.30	$81.43	$82.43	$77.19	1,936,775
2016-03-09	$84.47	$85.08	$82.99	$83.44	$77.82	1,286,137
2016-03-08	$86.12	$87.03	$83.29	$83.79	$78.15	1,547,985
2016-03-07	$86.07	$86.55	$84.81	$86.53	$80.70	1,726,488
2016-03-04	$86.25	$88.00	$85.59	$86.65	$80.82	2,579,087
2016-03-03	$85.44	$86.68	$84.49	$86.42	$80.60	1,500,897
2016-03-02	$84.49	$85.62	$84.03	$85.55	$79.79	1,428,415
2016-03-01	$82.52	$84.88	$82.04	$84.38	$78.70	1,366,720
2016-02-29	$83.72	$83.97	$81.54	$81.71	$76.21	1,515,492
2016-02-26	$83.60	$85.27	$82.70	$83.93	$78.28	1,475,528
2016-02-25	$81.41	$82.46	$79.88	$82.34	$76.80	1,458,757
2016-02-24	$80.33	$81.40	$79.07	$81.17	$75.71	1,758,631
2016-02-23	$81.74	$82.63	$80.15	$81.30	$75.83	1,607,871
2016-02-22	$83.50	$84.76	$82.70	$83.01	$77.42	1,685,028
2016-02-19	$80.19	$82.81	$79.61	$82.71	$77.14	2,048,776
2016-02-18	$82.33	$82.41	$80.01	$80.50	$75.08	1,682,968
2016-02-17	$81.17	$82.74	$80.98	$82.67	$77.10	1,718,088
2016-02-16	$80.30	$81.18	$79.02	$80.63	$75.20	1,172,564
2016-02-12	$78.78	$79.97	$77.50	$79.40	$74.05	1,480,496
2016-02-11	$76.85	$78.08	$75.37	$77.54	$72.32	2,730,062
2016-02-10	$79.03	$79.58	$77.27	$78.25	$72.98	2,267,641
2016-02-09	$76.49	$79.57	$76.02	$78.59	$73.30	2,860,875
2016-02-08	$74.62	$77.82	$73.50	$77.26	$72.06	2,221,624
2016-02-05	$75.53	$76.51	$74.86	$75.71	$70.61	1,682,929
2016-02-04	$71.32	$76.33	$71.32	$75.68	$70.58	2,661,760
2016-02-03	$70.74	$71.39	$69.60	$71.35	$66.55	1,115,200
2016-02-02	$71.41	$71.82	$69.94	$69.99	$65.28	1,550,500
2016-02-01	$70.00	$72.52	$69.86	$72.27	$67.40	1,666,726
2016-01-29	$69.64	$71.76	$69.08	$70.88	$66.11	1,128,174
2016-01-28	$68.22	$69.92	$67.96	$69.35	$64.68	1,708,866
2016-01-27	$67.64	$68.80	$66.67	$67.06	$62.55	842,447
2016-01-26	$65.85	$68.11	$65.47	$67.47	$62.93	1,141,343
2016-01-25	$67.13	$67.18	$64.62	$65.20	$60.81	1,939,704
2016-01-22	$70.28	$72.21	$66.06	$67.41	$62.87	4,636,696
2016-01-21	$63.48	$65.03	$62.20	$64.54	$60.19	3,504,769
2016-01-20	$64.60	$65.37	$62.21	$64.35	$60.02	3,016,775
2016-01-19	$68.63	$68.63	$65.39	$65.88	$61.44	1,774,664
2016-01-15	$66.30	$68.06	$66.30	$67.66	$63.10	1,342,193
2016-01-14	$68.45	$69.44	$67.31	$68.42	$63.81	1,969,872
2016-01-13	$71.49	$71.62	$67.74	$68.36	$63.76	1,515,271
2016-01-12	$70.30	$71.43	$69.52	$71.27	$66.47	1,185,080
2016-01-11	$70.01	$70.54	$68.66	$69.77	$65.07	1,635,352
2016-01-08	$69.44	$70.41	$68.81	$69.73	$65.04	1,274,385
2016-01-07	$69.48	$70.44	$69.03	$69.17	$64.51	2,585,747
2016-01-06	$73.18	$74.00	$70.39	$70.58	$65.83	2,787,319
2016-01-05	$74.03	$74.36	$73.18	$73.98	$69.00	1,616,098
2016-01-04	$73.18	$74.58	$72.87	$73.72	$68.76	2,812,254
2015-12-31	$73.57	$75.99	$73.53	$74.67	$69.64	1,330,225
2015-12-30	$73.93	$74.90	$73.35	$74.27	$69.27	1,108,218
2015-12-29	$73.41	$74.86	$73.30	$74.41	$69.40	1,367,040
2015-12-28	$73.52	$74.04	$72.90	$73.54	$68.29	1,540,708
2015-12-24	$73.68	$74.34	$73.27	$73.77	$68.50	715,353
2015-12-23	$72.30	$74.19	$72.01	$73.88	$68.60	1,733,158
2015-12-22	$70.60	$72.38	$70.18	$71.89	$66.75	1,610,291
2015-12-21	$70.69	$71.00	$69.70	$70.13	$65.12	2,177,908
2015-12-18	$71.39	$71.57	$69.79	$70.01	$65.01	5,870,971
2015-12-17	$75.78	$76.41	$71.85	$71.92	$66.78	2,205,303
2015-12-16	$73.95	$76.05	$73.60	$75.84	$70.42	1,799,903
2015-12-15	$74.36	$74.90	$73.04	$73.72	$68.45	2,441,838
2015-12-14	$74.50	$75.35	$73.25	$74.08	$68.79	1,353,026
2015-12-11	$74.22	$75.68	$74.00	$74.63	$69.30	1,891,728
2015-12-10	$76.09	$76.82	$74.52	$74.69	$69.35	2,360,723
2015-12-09	$76.36	$77.39	$75.14	$76.11	$70.67	2,082,401
2015-12-08	$78.36	$78.36	$76.64	$76.71	$71.23	2,369,788
2015-12-07	$81.57	$81.96	$79.37	$79.47	$73.79	2,004,088
2015-12-04	$81.75	$82.41	$80.61	$81.98	$76.12	2,732,650
2015-12-03	$84.97	$85.49	$81.54	$82.69	$76.78	3,586,788
2015-12-02	$91.18	$91.18	$84.06	$85.12	$79.04	4,257,687
2015-12-01	$91.02	$91.97	$90.66	$91.63	$85.08	830,339
2015-11-30	$92.44	$92.71	$90.74	$90.92	$84.42	936,895
2015-11-27	$91.65	$92.72	$91.15	$92.26	$85.67	320,439
2015-11-25	$91.41	$92.11	$91.09	$91.39	$84.86	1,025,120
2015-11-24	$91.50	$92.27	$91.37	$91.41	$84.88	1,001,107
2015-11-23	$93.09	$93.74	$91.73	$91.81	$85.25	1,264,752
2015-11-20	$94.12	$94.77	$92.74	$93.53	$86.85	1,200,881
2015-11-19	$92.53	$94.12	$91.85	$93.65	$86.96	2,196,158
2015-11-18	$89.62	$92.51	$89.46	$92.37	$85.77	3,557,976
2015-11-17	$87.95	$88.95	$86.01	$88.21	$81.91	1,187,737
2015-11-16	$87.35	$88.63	$86.50	$87.97	$81.69	894,938
2015-11-13	$87.10	$88.28	$87.05	$87.45	$81.20	1,153,509
2015-11-12	$88.03	$88.83	$87.16	$87.72	$81.45	1,271,282
2015-11-11	$89.93	$90.12	$88.10	$88.82	$82.47	944,920
2015-11-10	$89.75	$90.45	$88.93	$89.53	$83.13	1,826,033
2015-11-09	$87.39	$91.75	$86.02	$89.82	$83.40	3,399,457
2015-11-06	$87.99	$89.40	$87.45	$87.65	$81.39	1,815,432
2015-11-05	$87.07	$90.44	$86.30	$88.54	$82.21	3,606,868
2015-11-04	$86.66	$87.43	$85.82	$87.08	$80.86	2,062,124
2015-11-03	$84.83	$86.84	$84.64	$86.58	$80.39	2,444,639
2015-11-02	$82.77	$84.92	$82.47	$84.68	$78.63	1,898,897
2015-10-30	$84.31	$84.37	$82.64	$82.76	$76.85	1,923,149
2015-10-29	$83.48	$84.33	$83.11	$84.11	$78.10	1,338,359
2015-10-28	$83.34	$84.16	$82.86	$83.61	$77.64	1,702,328
2015-10-27	$85.21	$85.27	$81.54	$82.13	$76.26	3,080,305
2015-10-26	$85.82	$87.16	$85.75	$85.90	$79.76	1,323,543
2015-10-23	$86.54	$86.95	$84.32	$86.13	$79.98	3,025,894
2015-10-22	$87.51	$88.51	$85.87	$86.15	$80.00	3,680,439
2015-10-21	$88.95	$89.25	$87.30	$87.41	$81.17	2,061,534
2015-10-20	$86.66	$88.98	$85.80	$88.66	$82.33	2,540,321
2015-10-19	$86.75	$88.37	$85.75	$86.67	$80.48	3,682,053
2015-10-16	$95.23	$95.23	$86.40	$87.37	$81.13	8,331,781
2015-10-15	$97.16	$98.52	$96.46	$98.00	$91.00	1,421,869
2015-10-14	$95.80	$96.82	$94.57	$96.37	$89.49	1,821,940
2015-10-13	$96.72	$97.82	$96.08	$96.17	$89.30	856,650
2015-10-12	$97.63	$98.19	$95.69	$97.98	$90.98	1,510,275
2015-10-09	$98.75	$100.40	$97.49	$97.95	$90.95	1,770,634
2015-10-08	$96.51	$98.81	$96.29	$98.46	$91.43	1,137,863
2015-10-07	$96.30	$97.91	$95.15	$96.73	$89.82	1,484,466
2015-10-06	$95.45	$96.32	$94.94	$95.67	$88.84	708,001
2015-10-05	$94.50	$95.86	$94.39	$95.62	$88.79	1,122,828
2015-10-02	$91.59	$94.23	$91.28	$94.17	$87.44	1,067,141
2015-10-01	$91.55	$93.22	$91.29	$93.19	$86.53	1,997,714
2015-09-30	$89.27	$90.95	$89.27	$90.88	$84.39	1,483,295
2015-09-29	$89.00	$89.35	$87.60	$88.15	$81.85	1,181,511
2015-09-28	$90.57	$91.35	$88.45	$88.84	$82.49	2,043,107
2015-09-25	$91.07	$91.80	$90.20	$91.03	$84.53	2,393,344
2015-09-24	$90.50	$91.04	$89.65	$90.30	$83.85	1,312,963
2015-09-23	$91.84	$92.14	$90.63	$91.51	$84.97	862,503
2015-09-22	$93.60	$93.66	$91.26	$91.80	$85.24	1,253,166
2015-09-21	$95.00	$96.52	$94.45	$94.80	$88.03	670,232
2015-09-18	$95.32	$96.42	$94.15	$94.53	$87.78	1,622,598
2015-09-17	$95.34	$98.67	$95.03	$96.66	$89.75	1,818,378
2015-09-16	$94.29	$96.36	$94.18	$95.25	$88.45	1,527,070
2015-09-15	$92.69	$94.50	$91.99	$94.35	$87.61	1,020,692
2015-09-14	$92.41	$93.00	$92.06	$92.57	$85.96	942,175
2015-09-11	$92.60	$93.39	$91.77	$92.56	$85.95	1,037,001
2015-09-10	$91.86	$93.41	$91.72	$93.13	$86.48	961,620
2015-09-09	$93.65	$94.02	$91.97	$92.13	$85.25	788,039
2015-09-08	$92.08	$93.30	$92.00	$93.13	$86.17	722,861
2015-09-04	$89.94	$91.12	$89.78	$90.34	$83.59	853,612
2015-09-03	$91.90	$92.36	$90.95	$91.39	$84.56	1,258,090

Kansas City Southern (KSU) News Headlines

Recent Kansas City Southern (KSU) News

Similar Companies to Kansas City Southern (KSU) in the Railroads Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Union Pacific Corp	UNP	Railroads	Industrials	31,721
Norfolk Southern Corp	NSC	Railroads	Industrials	29,100
Canadian National Railway Company	CNI	Railroads	Industrials	24,000
CSX Corp	CSX	Railroads	Industrials	19,200
Canadian Pacific Railway Ltd	CP	Railroads	Industrials	15,000
Trinity Industries Inc	TRN	Railroads	Industrials	12,200
Kansas City Southern	KSU	Railroads	Industrials	9,072
Westinghouse Air Brake Technologies Corp	WAB	Railroads	Industrials	7,000
Greenbrier Cos. Inc	GBX	Railroads	Industrials	4,500
L.B. Foster Co. - Class A	FSTR	Railroads	Industrials	1,578

Kansas City Southern (KSU) Exchange: NYSE