Kansas City Southern (KSU) Stock Profile

Data as of April 29, 2024

$293.59 ($-5.05) -1.69%

Kansas City Southern - Daily Information

Click for more stock information on Kansas City Southern.

Daily Information	Data
Date	April 29, 2024
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

Invest in Kansas City Southern (KSU)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

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

Key People Kansas City Southern

Employee	Position
Patrick J. Ottensmeyer	President, Chief Executive Officer & Director
John F. Orr	Executive Vice President-Operations
Michael W. Upchurch	Chief Financial Officer & Executive Vice President
Warren K. Erdman	Executive VP-Administration & Corporate Affairs
Rodrigo Flores	Vice President-Automotive & Intermodal Sales
Manny Loureiro	Chief Engineer & Vice President
Ginger L. Adamiak	VP-Energy, Chemical Products & Adding Chemical
Jeffrey M. Songer	Executive Vice President-Strategic Merger Planning
Sameh Fahmy	Executive VP-Precision Scheduled Railroading
Michael W. Cline	Treasurer & Vice President
Michael J. Naatz	Chief Marketing Officer & Executive Vice President
Suzanne M. Grafton	Chief Accounting Officer & Vice President
Ashley A. Thorne	Investor Relations Contact
Lora S. Cheatum	Senior Vice President-Human Resources
Adam J. Godderz	Secretary, Chief Legal Officer & Senior VP
C. Doniele Carlson	Head-Media Relations
Robert J. Druten	Chairman
Janet H. Kennedy	Independent Director
Antonio O. Garza	Independent Director
Lu M. Córdova	Independent Director
David Francisco Garza-Santos	Independent Director
Mitchell J. Krebs	Independent Director
Lydia I. Beebe	Independent Director
Henry J. Maier	Independent Director
Thomas A. McDonnell	Independent Director

Company Profile Kansas City Southern

Exchange: NYSE

IPO Date: Nov. 5, 1987

Employees: 9,072

Sector: Industrials

Industry: Railroads

Website: Kansas City Southern Website

Address: 409 W 9th St, Kansas City, MO 64105, United States

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) Exchange: NYSE