Xilinx Inc (XLNX) Stock

Data as of April 18, 2024

$194.92 ($0.00) 0.00%

Xilinx Inc - Daily Information

Click for more stock information on Xilinx Inc.

Daily Information	Data
Date	April 18, 2024
Open	$194.92
Previous Close	$194.92
High	$194.92
Low	$194.92
Adjusted Open	$194.92
Previous Adjusted Close	$194.92
Adjusted High	$194.92
Adjusted Low	$194.92

About Xilinx Inc (XLNX)

Xilinx Inc is a leader in the field of programmable logic solutions. Xilinx Inc is a publicly traded company on the Nasdaq Global Select Market and is headquartered in San Jose, California. The company was founded in 1984 by Ross Freeman and Bernie Vonderschmitt and has grown from a small start-up to an innovative leader in the industry. Xilinx Inc has a wide range of products including FPGAs, SoCs, 3D ICs, and software-defined hardware solutions that enable customers to create proprietary hardware solutions very quickly. The company has a diverse customer base ranging from Aerospace and Defence, Industrial, Telecommunications, Medical, Automotive and Consumer electronics. Xilinx Inc also contributes to innovation in the industry by continuously partnering with universities and research centers around the world to gain knowledge and technological insights.

Invest in Xilinx Inc (XLNX)

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Xilinx Inc (XLNX)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-14	$194.92	$194.92	$194.92	$194.92	$194.92	353
2022-02-11	$217.27	$218.95	$192.49	$194.92	$194.92	25,521,308
2022-02-10	$221.64	$226.80	$214.63	$216.55	$216.55	9,315,981
2022-02-09	$220.61	$225.59	$217.27	$225.20	$225.20	6,882,024
2022-02-08	$208.50	$219.30	$207.52	$218.14	$218.14	4,838,333
2022-02-07	$209.11	$216.22	$207.90	$210.13	$210.13	3,259,905
2022-02-04	$202.86	$211.64	$200.16	$209.02	$209.02	3,193,978
2022-02-03	$203.21	$212.10	$201.40	$202.85	$202.49	4,842,074
2022-02-02	$220.18	$220.18	$204.00	$207.97	$207.60	9,680,099
2022-02-01	$197.25	$198.98	$191.24	$198.32	$197.97	6,007,233
2022-01-31	$181.82	$193.78	$180.65	$193.55	$193.21	4,238,471
2022-01-28	$171.73	$178.10	$168.04	$177.95	$177.64	5,800,897
2022-01-27	$189.39	$190.67	$172.45	$173.42	$173.11	17,929,032
2022-01-26	$179.99	$184.89	$171.27	$175.38	$175.07	3,741,805
2022-01-25	$179.11	$180.44	$171.40	$173.16	$172.85	3,114,786
2022-01-24	$182.99	$185.87	$166.43	$185.51	$185.18	6,267,345
2022-01-21	$187.22	$195.73	$184.61	$187.79	$187.46	6,162,795
2022-01-20	$188.92	$196.23	$184.79	$185.61	$185.28	4,339,763
2022-01-19	$189.86	$198.00	$188.75	$189.09	$188.76	4,368,810
2022-01-18	$193.80	$196.00	$187.13	$187.80	$187.47	2,901,597
2022-01-14	$190.37	$198.72	$190.23	$198.45	$198.10	1,598,894
2022-01-13	$200.16	$203.25	$190.25	$191.33	$190.99	2,838,048
2022-01-12	$201.90	$204.00	$195.48	$197.87	$197.52	1,825,595
2022-01-11	$194.83	$201.50	$192.67	$200.52	$200.17	2,471,360
2022-01-10	$190.00	$193.79	$184.01	$193.50	$193.16	4,017,559
2022-01-07	$203.10	$203.45	$192.15	$193.07	$192.73	4,207,105
2022-01-06	$202.45	$207.01	$196.89	$204.04	$203.68	2,506,197
2022-01-05	$212.30	$212.76	$201.33	$201.66	$201.30	3,370,684
2022-01-04	$223.17	$225.54	$209.51	$214.89	$214.51	2,937,572
2022-01-03	$213.88	$222.00	$213.00	$221.27	$220.88	2,915,539
2021-12-31	$209.95	$215.25	$209.49	$212.03	$211.66	2,519,282
2021-12-30	$215.65	$219.59	$213.38	$213.89	$213.51	1,513,766
2021-12-29	$220.17	$222.18	$215.50	$217.62	$217.24	2,413,777
2021-12-28	$223.90	$224.25	$217.74	$220.27	$219.88	2,846,338
2021-12-27	$216.88	$223.42	$216.31	$222.78	$222.39	2,913,297
2021-12-23	$215.20	$222.15	$215.05	$216.11	$215.73	3,179,509
2021-12-22	$208.20	$215.60	$207.08	$215.00	$214.62	2,670,384
2021-12-21	$198.80	$206.89	$195.11	$206.43	$206.07	2,847,487
2021-12-20	$196.66	$199.58	$193.10	$196.15	$195.80	2,037,247
2021-12-17	$197.21	$205.39	$196.64	$200.14	$199.79	5,691,400
2021-12-16	$217.37	$218.08	$198.51	$199.78	$199.43	4,299,386
2021-12-15	$209.96	$218.12	$201.50	$217.73	$217.35	4,448,164
2021-12-14	$205.20	$212.31	$203.33	$209.81	$209.44	2,632,378
2021-12-13	$217.50	$218.45	$209.02	$209.52	$209.15	1,937,602
2021-12-10	$219.47	$220.91	$213.13	$217.18	$216.80	1,686,914
2021-12-09	$222.93	$226.00	$214.64	$215.02	$214.64	2,502,755
2021-12-08	$223.71	$226.66	$221.00	$224.75	$224.35	1,823,237
2021-12-07	$216.71	$224.13	$216.71	$223.81	$223.41	2,517,694
2021-12-06	$216.73	$217.03	$203.12	$213.41	$213.03	2,582,315
2021-12-03	$221.13	$229.40	$211.26	$217.06	$216.68	4,255,267
2021-12-02	$216.66	$223.33	$215.38	$218.70	$218.31	3,393,473
2021-12-01	$232.26	$234.13	$217.89	$219.14	$218.75	3,096,198
2021-11-30	$232.68	$239.79	$226.79	$228.45	$228.05	4,907,287
2021-11-29	$228.87	$234.18	$225.39	$233.08	$232.67	2,936,029
2021-11-26	$225.22	$228.47	$221.20	$223.95	$223.55	1,533,596
2021-11-24	$217.00	$230.33	$217.00	$230.05	$229.64	2,254,370
2021-11-23	$219.22	$222.96	$212.34	$220.25	$219.86	2,368,689
2021-11-22	$222.99	$230.03	$218.35	$220.53	$220.14	3,194,834
2021-11-19	$221.12	$221.99	$219.02	$220.87	$220.48	1,668,018
2021-11-18	$220.75	$223.93	$215.88	$220.57	$220.18	2,591,721
2021-11-17	$219.00	$220.35	$216.01	$216.18	$215.80	1,789,635
2021-11-16	$213.51	$219.70	$213.46	$219.02	$218.63	3,501,059
2021-11-15	$217.00	$217.00	$210.02	$215.27	$214.89	1,920,780
2021-11-12	$209.01	$216.63	$207.78	$213.80	$213.42	3,803,300
2021-11-11	$201.74	$208.90	$201.13	$208.78	$208.41	2,901,083
2021-11-10	$200.10	$204.12	$196.15	$197.89	$197.54	3,196,446
2021-11-09	$212.60	$213.27	$200.58	$205.00	$204.64	3,106,606
2021-11-08	$202.60	$212.50	$199.36	$208.01	$207.64	6,407,756
2021-11-05	$199.94	$201.00	$195.53	$198.51	$198.16	1,992,403
2021-11-04	$193.08	$199.46	$193.02	$198.14	$197.42	2,797,891
2021-11-03	$189.89	$193.25	$188.96	$191.57	$190.88	2,691,210
2021-11-02	$185.62	$189.38	$185.00	$188.90	$188.22	2,970,612
2021-11-01	$179.67	$185.72	$176.58	$185.39	$184.72	1,985,309
2021-10-29	$179.90	$182.34	$178.51	$180.00	$179.35	1,361,894
2021-10-28	$184.29	$185.72	$179.03	$180.84	$180.18	3,929,554
2021-10-27	$174.83	$186.00	$174.05	$180.85	$180.19	4,123,274
2021-10-26	$177.06	$179.33	$171.41	$171.88	$171.26	2,536,810
2021-10-25	$173.53	$176.27	$171.95	$175.31	$174.67	1,102,769
2021-10-22	$174.73	$175.65	$171.88	$172.59	$171.96	1,557,560
2021-10-21	$170.05	$173.92	$170.05	$173.74	$173.11	1,237,723
2021-10-20	$170.19	$172.87	$169.15	$170.37	$169.75	1,259,167
2021-10-19	$170.61	$171.60	$167.80	$170.24	$169.62	1,534,388
2021-10-18	$165.96	$170.66	$165.77	$170.39	$169.77	2,980,266
2021-10-15	$167.06	$167.49	$165.03	$167.15	$166.54	1,724,412
2021-10-14	$164.45	$166.24	$162.61	$165.81	$165.21	1,634,051
2021-10-13	$157.46	$162.95	$157.46	$161.65	$161.06	1,754,060
2021-10-12	$155.96	$156.95	$154.80	$155.91	$155.34	2,421,281
2021-10-11	$155.00	$159.18	$153.83	$155.20	$154.64	768,929
2021-10-08	$159.00	$159.48	$155.98	$156.27	$155.70	2,214,242
2021-10-07	$155.24	$161.03	$154.63	$158.07	$157.50	1,645,778
2021-10-06	$149.74	$154.09	$149.14	$153.84	$153.28	1,074,905
2021-10-05	$148.49	$153.16	$148.49	$151.77	$151.22	1,476,968
2021-10-04	$151.21	$151.21	$147.44	$148.02	$147.48	2,518,607
2021-10-01	$151.82	$152.21	$148.65	$151.87	$151.32	2,017,103
2021-09-30	$150.26	$153.99	$150.16	$150.99	$150.44	2,162,564
2021-09-29	$151.00	$152.81	$148.22	$148.28	$147.74	1,404,880
2021-09-28	$158.33	$159.95	$150.91	$151.06	$150.51	2,173,761
2021-09-27	$156.63	$160.40	$154.33	$159.67	$159.09	1,682,514
2021-09-24	$155.48	$157.76	$154.25	$157.24	$156.67	1,356,866
2021-09-23	$154.59	$157.40	$154.17	$156.20	$155.63	1,629,879
2021-09-22	$152.36	$154.48	$151.57	$153.82	$153.26	1,113,089
2021-09-21	$151.08	$152.92	$149.94	$151.25	$150.70	1,801,555
2021-09-20	$150.90	$152.12	$147.14	$149.94	$149.40	1,995,463
2021-09-17	$156.29	$156.72	$152.88	$153.78	$153.22	3,360,404
2021-09-16	$155.94	$158.08	$154.38	$157.25	$156.68	1,903,164
2021-09-15	$156.17	$157.83	$153.25	$157.76	$157.19	1,943,729
2021-09-14	$155.68	$158.48	$154.53	$155.58	$155.02	1,729,446
2021-09-13	$156.43	$156.54	$151.35	$155.02	$154.46	1,247,496
2021-09-10	$154.85	$157.30	$153.91	$155.06	$154.50	1,382,285
2021-09-09	$153.35	$154.98	$153.17	$154.17	$153.61	877,001
2021-09-08	$154.07	$154.50	$151.78	$153.31	$152.75	1,620,980
2021-09-07	$155.90	$156.22	$154.00	$154.75	$154.19	805,229
2021-09-03	$153.29	$156.49	$153.24	$155.96	$155.39	1,011,763
2021-09-02	$155.20	$155.20	$152.03	$154.14	$153.58	1,134,411
2021-09-01	$156.11	$157.59	$154.36	$154.47	$153.91	1,021,574
2021-08-31	$155.74	$156.68	$152.26	$155.59	$155.03	1,816,660
2021-08-30	$157.00	$159.30	$154.37	$155.07	$154.51	1,310,487
2021-08-27	$151.35	$156.43	$151.24	$156.27	$155.70	1,772,832
2021-08-26	$152.82	$153.66	$150.46	$151.07	$150.52	1,359,637
2021-08-25	$153.68	$156.50	$152.05	$153.25	$152.69	1,847,380
2021-08-24	$153.51	$153.87	$151.23	$153.09	$152.54	2,385,264
2021-08-23	$152.00	$154.31	$148.82	$153.52	$152.96	4,976,603
2021-08-20	$142.50	$145.23	$142.50	$144.27	$143.75	1,749,082
2021-08-19	$140.48	$144.43	$138.60	$142.51	$141.99	2,350,237
2021-08-18	$142.50	$144.25	$141.16	$141.31	$140.80	1,708,878
2021-08-17	$141.00	$142.66	$139.09	$142.64	$142.12	1,593,278
2021-08-16	$146.26	$146.49	$141.60	$142.64	$142.12	1,998,073
2021-08-13	$145.67	$148.00	$144.84	$146.63	$146.10	1,461,067
2021-08-12	$146.91	$148.23	$145.55	$145.95	$145.42	1,763,447
2021-08-11	$147.01	$149.00	$145.88	$147.92	$147.38	2,534,119
2021-08-10	$151.21	$151.21	$145.64	$146.55	$146.02	2,040,676
2021-08-09	$150.73	$151.50	$148.13	$148.96	$148.42	3,875,268
2021-08-06	$150.00	$153.50	$148.48	$150.19	$149.65	3,473,204
2021-08-05	$146.00	$151.72	$145.11	$150.98	$150.43	5,893,159
2021-08-04	$146.82	$148.29	$137.55	$144.63	$144.11	10,816,676
2021-08-03	$149.08	$150.51	$143.25	$146.46	$145.93	5,820,396
2021-08-02	$150.00	$152.50	$146.25	$148.98	$148.44	5,435,187
2021-07-30	$145.41	$151.27	$143.68	$149.84	$149.30	3,067,017
2021-07-29	$139.00	$148.65	$137.83	$147.25	$146.72	3,670,347
2021-07-28	$134.08	$140.61	$130.65	$138.54	$138.04	3,251,559
2021-07-27	$136.00	$136.50	$127.28	$131.00	$130.53	3,413,580
2021-07-26	$137.05	$138.20	$135.07	$135.44	$134.95	1,048,533
2021-07-23	$137.03	$138.10	$135.20	$137.86	$137.36	651,017
2021-07-22	$134.47	$136.52	$134.00	$136.47	$135.98	712,047
2021-07-21	$130.76	$135.47	$130.73	$135.33	$134.84	1,142,195
2021-07-20	$129.66	$132.17	$127.26	$131.10	$130.62	1,227,329
2021-07-19	$127.37	$130.11	$126.08	$129.33	$128.86	1,962,915
2021-07-16	$130.11	$131.10	$128.22	$128.63	$128.16	987,118
2021-07-15	$133.05	$133.17	$128.52	$129.71	$129.24	1,309,879
2021-07-14	$134.89	$135.42	$132.35	$132.74	$132.26	917,860
2021-07-13	$133.95	$135.24	$133.27	$133.96	$133.47	1,901,809
2021-07-12	$135.42	$136.34	$132.53	$135.08	$134.59	2,089,689
2021-07-09	$134.69	$136.05	$130.72	$135.59	$135.10	1,994,118
2021-07-08	$134.33	$135.34	$132.19	$133.77	$133.29	2,544,808
2021-07-07	$145.21	$145.21	$137.13	$137.44	$136.94	2,733,665
2021-07-06	$144.98	$145.55	$142.90	$144.17	$143.65	2,810,796
2021-07-02	$142.63	$144.98	$140.55	$144.56	$144.04	1,698,645
2021-07-01	$144.68	$144.68	$140.10	$141.81	$141.30	2,870,881
2021-06-30	$140.62	$145.53	$140.61	$144.64	$144.12	4,094,355
2021-06-29	$135.45	$140.29	$134.66	$139.57	$139.06	1,821,044
2021-06-28	$133.52	$136.15	$133.52	$135.36	$134.87	1,503,646
2021-06-25	$134.01	$134.10	$131.63	$132.12	$131.64	2,056,783
2021-06-24	$131.68	$135.81	$131.68	$133.71	$133.23	1,343,403
2021-06-23	$129.87	$131.38	$129.52	$130.86	$130.39	945,549
2021-06-22	$128.45	$130.37	$127.67	$130.02	$129.55	1,367,008
2021-06-21	$131.77	$131.95	$127.10	$127.53	$127.07	2,601,343
2021-06-18	$131.26	$134.25	$129.71	$131.92	$131.44	5,280,882
2021-06-17	$126.44	$134.11	$126.21	$132.34	$131.86	2,878,887
2021-06-16	$127.53	$128.35	$124.23	$126.18	$125.72	1,008,942
2021-06-15	$128.01	$128.56	$126.30	$127.04	$126.58	902,161
2021-06-14	$128.76	$128.92	$126.67	$128.33	$127.86	831,015
2021-06-11	$128.57	$129.77	$127.50	$128.50	$128.03	1,337,471
2021-06-10	$126.00	$129.00	$125.51	$128.79	$128.32	1,218,811
2021-06-09	$127.84	$128.55	$125.69	$125.94	$125.48	1,138,611
2021-06-08	$128.55	$129.94	$126.21	$127.45	$126.99	1,398,013
2021-06-07	$127.82	$129.01	$126.71	$127.73	$127.27	839,543
2021-06-04	$126.83	$129.52	$126.83	$128.63	$128.16	1,193,565
2021-06-03	$126.88	$128.80	$125.78	$125.83	$125.37	1,684,628
2021-06-02	$127.70	$130.53	$127.50	$129.14	$128.67	2,229,543
2021-06-01	$127.35	$131.10	$127.35	$127.93	$127.47	1,532,891
2021-05-28	$123.67	$128.28	$123.67	$127.00	$126.54	1,650,491
2021-05-27	$123.47	$123.74	$122.35	$123.02	$122.57	1,867,348
2021-05-26	$123.87	$124.98	$123.30	$123.70	$123.25	1,716,107
2021-05-25	$124.36	$125.68	$122.87	$124.09	$123.64	1,386,092
2021-05-24	$123.90	$124.40	$122.72	$123.77	$123.32	1,093,418
2021-05-21	$124.95	$125.09	$122.30	$122.81	$122.36	1,098,255
2021-05-20	$121.45	$124.33	$120.96	$123.99	$123.54	1,703,706
2021-05-19	$115.48	$121.64	$115.12	$120.76	$120.32	3,213,562
2021-05-18	$118.57	$119.92	$117.42	$117.81	$117.38	1,576,135
2021-05-17	$117.12	$119.29	$116.18	$118.14	$117.71	1,507,913
2021-05-14	$115.72	$118.81	$114.27	$118.00	$117.57	1,919,047
2021-05-13	$118.78	$118.85	$114.24	$114.61	$114.19	2,539,943
2021-05-12	$118.29	$119.39	$116.16	$116.87	$116.45	3,534,892
2021-05-11	$115.98	$121.47	$114.43	$121.23	$120.79	2,076,713
2021-05-10	$123.13	$123.37	$119.51	$119.59	$119.16	1,727,709
2021-05-07	$123.39	$125.32	$123.09	$124.43	$123.98	2,016,075
2021-05-06	$121.81	$122.70	$119.83	$122.14	$121.70	1,558,229
2021-05-05	$123.64	$124.54	$121.18	$122.03	$121.59	2,478,398
2021-05-04	$122.11	$123.22	$120.66	$123.06	$122.61	4,140,103
2021-05-03	$128.32	$128.64	$123.40	$123.55	$123.10	3,766,666
2021-04-30	$130.52	$132.28	$127.54	$127.96	$127.50	4,901,788
2021-04-29	$132.33	$134.23	$130.43	$132.47	$131.99	2,005,013
2021-04-28	$139.00	$139.85	$131.32	$131.52	$131.04	2,312,272
2021-04-27	$134.19	$136.43	$133.45	$133.61	$133.13	1,898,926
2021-04-26	$130.00	$134.52	$129.48	$133.96	$133.47	1,486,183
2021-04-23	$124.58	$130.18	$124.45	$129.66	$129.19	1,779,902
2021-04-22	$127.05	$127.16	$122.45	$123.08	$122.63	1,739,330
2021-04-21	$123.29	$127.37	$123.00	$126.95	$126.49	2,552,238
2021-04-20	$126.30	$126.90	$122.90	$123.62	$123.17	1,946,555
2021-04-19	$127.99	$130.11	$125.42	$126.90	$126.44	1,836,354
2021-04-16	$130.49	$130.99	$127.85	$128.64	$128.17	2,179,739
2021-04-15	$125.51	$131.63	$125.51	$130.10	$129.63	3,732,101
2021-04-14	$126.72	$127.04	$122.82	$123.61	$123.16	1,209,627
2021-04-13	$125.24	$127.36	$124.39	$126.21	$125.75	1,514,363
2021-04-12	$129.53	$129.56	$122.97	$124.23	$123.78	3,529,849
2021-04-09	$132.10	$132.12	$129.18	$129.72	$129.25	8,862,282
2021-04-08	$133.50	$133.75	$131.36	$132.77	$132.29	4,239,402
2021-04-07	$130.17	$132.89	$128.66	$131.68	$131.20	1,782,502
2021-04-06	$130.36	$132.15	$129.66	$130.40	$129.93	2,587,331
2021-04-05	$131.98	$131.99	$129.11	$130.73	$130.26	1,884,958
2021-04-01	$126.08	$130.12	$126.06	$129.85	$129.38	2,707,686
2021-03-31	$121.51	$125.13	$121.27	$123.90	$123.45	2,718,108
2021-03-30	$121.25	$121.25	$118.41	$120.30	$119.86	1,594,690
2021-03-29	$121.77	$123.28	$120.45	$122.23	$121.79	1,792,190
2021-03-26	$120.02	$123.37	$118.06	$123.14	$122.69	2,360,311
2021-03-25	$119.06	$120.61	$117.30	$120.03	$119.59	1,479,439
2021-03-24	$122.43	$123.88	$119.93	$119.96	$119.53	2,162,001
2021-03-23	$125.62	$125.62	$121.19	$122.13	$121.69	2,751,890
2021-03-22	$124.17	$127.06	$123.23	$125.35	$124.90	2,697,356
2021-03-19	$122.63	$123.85	$120.72	$122.88	$122.43	6,379,273
2021-03-18	$126.09	$127.30	$121.46	$122.25	$121.81	2,740,408
2021-03-17	$127.49	$130.33	$125.40	$129.19	$128.72	1,936,698
2021-03-16	$130.06	$132.32	$128.35	$129.18	$128.71	2,264,333
2021-03-15	$126.74	$128.87	$125.75	$128.62	$128.15	2,256,167
2021-03-12	$123.05	$125.77	$122.87	$125.45	$125.00	1,450,716
2021-03-11	$122.02	$127.06	$121.76	$126.09	$125.63	3,624,833
2021-03-10	$121.91	$122.49	$118.53	$118.74	$118.31	1,755,559
2021-03-09	$116.06	$121.28	$115.46	$120.28	$119.84	3,035,592
2021-03-08	$119.50	$120.14	$112.01	$112.09	$111.68	2,506,378
2021-03-05	$119.98	$120.38	$111.84	$119.95	$119.52	2,842,339
2021-03-04	$123.00	$125.10	$116.46	$117.12	$116.70	4,423,015
2021-03-03	$129.72	$129.96	$123.49	$123.51	$123.06	2,448,315
2021-03-02	$134.41	$134.41	$129.82	$129.95	$129.48	1,726,427
2021-03-01	$131.53	$133.97	$129.47	$133.79	$133.31	2,156,234
2021-02-26	$128.17	$131.50	$126.59	$130.30	$129.83	2,485,515
2021-02-25	$131.49	$133.83	$124.59	$125.66	$125.20	2,831,963
2021-02-24	$129.19	$134.09	$127.20	$133.81	$133.33	3,820,781
2021-02-23	$129.02	$131.44	$122.11	$130.35	$129.88	2,868,219
2021-02-22	$136.51	$136.63	$131.04	$131.29	$130.81	2,109,531
2021-02-19	$138.78	$140.09	$137.70	$138.71	$138.21	1,812,196
2021-02-18	$137.95	$138.55	$135.35	$137.56	$137.06	1,171,503
2021-02-17	$140.85	$141.63	$137.55	$139.32	$138.82	1,592,126
2021-02-16	$145.75	$145.75	$141.32	$142.58	$142.06	1,654,338
2021-02-12	$143.84	$146.17	$143.16	$145.75	$145.22	1,529,605
2021-02-11	$144.15	$145.10	$141.55	$144.20	$143.68	1,615,761
2021-02-10	$142.25	$144.47	$140.12	$143.15	$142.63	2,187,729
2021-02-09	$141.21	$142.94	$140.25	$140.85	$140.34	1,535,718
2021-02-08	$136.88	$142.80	$136.75	$141.43	$140.92	2,662,654
2021-02-05	$137.00	$137.37	$134.83	$136.48	$135.99	1,917,860
2021-02-04	$135.52	$136.66	$134.22	$136.28	$135.79	1,240,638
2021-02-03	$137.48	$138.51	$135.11	$135.39	$134.90	2,965,455
2021-02-02	$136.70	$137.91	$134.70	$137.31	$136.81	4,442,334
2021-02-01	$132.44	$135.64	$130.31	$135.31	$134.82	2,826,805
2021-01-29	$132.71	$134.71	$129.57	$130.57	$130.10	2,754,103
2021-01-28	$137.05	$137.19	$133.03	$133.57	$133.09	2,457,455
2021-01-27	$140.12	$140.12	$130.81	$133.86	$133.37	3,996,768
2021-01-26	$146.39	$146.98	$143.82	$144.39	$143.87	3,265,671
2021-01-25	$145.23	$148.10	$141.31	$145.14	$144.61	2,500,029
2021-01-22	$145.53	$148.32	$141.98	$142.94	$142.42	3,102,683
2021-01-21	$138.78	$142.36	$137.51	$141.16	$140.65	3,364,310
2021-01-20	$140.01	$141.55	$137.85	$138.00	$137.50	4,637,416
2021-01-19	$138.36	$139.47	$135.88	$139.36	$138.85	3,309,572
2021-01-15	$139.57	$141.26	$136.15	$136.60	$136.10	2,280,247
2021-01-14	$141.39	$141.77	$138.73	$140.00	$139.49	3,665,378
2021-01-13	$143.35	$145.11	$140.08	$141.17	$140.66	3,587,414
2021-01-12	$151.94	$153.51	$145.12	$146.67	$146.14	5,911,879
2021-01-11	$147.78	$154.93	$146.61	$151.08	$150.53	4,429,373
2021-01-08	$150.45	$151.42	$146.81	$147.99	$147.45	2,856,568
2021-01-07	$142.66	$150.01	$142.45	$149.71	$149.17	2,597,932
2021-01-06	$141.98	$144.73	$138.83	$141.22	$140.71	3,342,107
2021-01-05	$142.29	$144.34	$141.27	$144.23	$143.71	2,617,602
2021-01-04	$142.23	$149.26	$141.20	$142.43	$141.91	2,416,558
2020-12-31	$142.10	$142.59	$140.07	$141.77	$141.26	1,236,254
2020-12-30	$140.28	$143.36	$139.53	$142.10	$141.59	2,892,686
2020-12-29	$141.95	$143.32	$138.56	$139.90	$139.39	1,489,992
2020-12-28	$144.08	$144.34	$140.81	$141.52	$141.01	1,879,728
2020-12-24	$143.14	$143.56	$141.44	$141.99	$141.48	1,167,533
2020-12-23	$144.05	$144.12	$141.74	$141.99	$141.48	1,766,470
2020-12-22	$145.31	$145.47	$141.13	$144.16	$143.64	1,899,949
2020-12-21	$146.80	$148.06	$141.70	$145.28	$144.75	1,799,540
2020-12-18	$152.25	$153.03	$146.79	$149.19	$148.65	4,584,178
2020-12-17	$152.65	$153.55	$150.86	$151.86	$151.31	1,275,382
2020-12-16	$151.86	$152.79	$149.89	$151.75	$151.20	1,564,788
2020-12-15	$150.98	$154.12	$149.61	$152.11	$151.56	3,142,075
2020-12-14	$144.61	$149.97	$144.32	$149.03	$148.49	2,709,360
2020-12-11	$143.70	$144.97	$141.46	$143.83	$143.31	1,120,952
2020-12-10	$140.75	$144.92	$140.31	$143.86	$143.34	1,969,222
2020-12-09	$145.63	$148.80	$140.54	$141.40	$140.89	2,540,134
2020-12-08	$147.97	$149.34	$144.71	$146.19	$145.66	1,682,214
2020-12-07	$149.40	$149.40	$146.59	$148.27	$147.73	1,821,247
2020-12-04	$144.92	$148.93	$142.28	$147.91	$147.37	2,264,599
2020-12-03	$147.67	$148.50	$143.91	$144.39	$143.87	1,895,682
2020-12-02	$145.80	$151.54	$145.59	$147.11	$146.58	2,332,311
2020-12-01	$145.00	$147.48	$142.42	$145.80	$145.27	2,716,127
2020-11-30	$137.49	$145.84	$136.65	$145.55	$145.02	4,899,985
2020-11-27	$137.23	$137.80	$135.54	$137.49	$136.99	962,572
2020-11-25	$134.00	$137.33	$133.92	$135.56	$135.07	1,992,621
2020-11-24	$134.12	$134.57	$130.32	$133.22	$132.74	1,053,677
2020-11-23	$133.44	$136.85	$132.31	$133.30	$132.82	2,438,437
2020-11-20	$132.74	$134.00	$131.88	$132.38	$131.90	3,402,916
2020-11-19	$128.46	$133.35	$127.97	$132.96	$132.48	4,078,992
2020-11-18	$130.21	$131.50	$128.82	$129.08	$128.61	2,305,357
2020-11-17	$131.25	$132.87	$129.93	$130.41	$129.94	1,901,416
2020-11-16	$127.73	$131.53	$127.07	$131.31	$130.83	3,885,652
2020-11-13	$129.09	$130.06	$126.42	$127.65	$127.19	1,753,005
2020-11-12	$127.18	$129.74	$125.88	$127.65	$127.19	2,254,581
2020-11-11	$124.37	$127.70	$123.85	$127.06	$126.60	3,050,962
2020-11-10	$128.34	$128.85	$121.24	$122.45	$122.01	4,923,076
2020-11-09	$132.72	$136.50	$129.75	$130.35	$129.88	6,252,554
2020-11-06	$130.22	$134.95	$129.61	$134.12	$133.25	5,077,608
2020-11-05	$130.15	$131.44	$128.87	$129.93	$129.08	5,462,030
2020-11-04	$126.43	$129.15	$124.56	$128.26	$127.42	8,513,325
2020-11-03	$118.87	$121.66	$118.30	$120.82	$120.03	5,052,827
2020-11-02	$119.98	$120.39	$116.76	$118.48	$117.71	4,992,890
2020-10-30	$121.52	$122.36	$116.95	$118.69	$117.92	6,826,584
2020-10-29	$119.93	$124.92	$119.86	$122.90	$122.10	7,660,744
2020-10-28	$122.99	$124.37	$119.30	$119.76	$118.98	10,568,092
2020-10-27	$129.30	$130.40	$122.57	$124.35	$123.54	32,093,331
2020-10-26	$115.43	$115.60	$112.32	$114.55	$113.80	2,563,486
2020-10-23	$113.50	$117.11	$113.27	$116.82	$116.06	2,829,709
2020-10-22	$113.01	$115.00	$112.07	$113.04	$112.30	3,089,481
2020-10-21	$114.94	$115.87	$111.23	$111.30	$110.57	3,781,648
2020-10-20	$116.09	$116.93	$114.12	$114.73	$113.98	3,299,444
2020-10-19	$118.00	$118.47	$115.51	$116.38	$115.62	2,689,620
2020-10-16	$118.50	$119.84	$117.95	$118.02	$117.25	3,518,106
2020-10-15	$115.97	$118.90	$115.91	$118.23	$117.46	2,532,632
2020-10-14	$117.36	$118.75	$116.50	$117.75	$116.98	2,473,543
2020-10-13	$117.35	$118.90	$117.35	$117.92	$117.15	2,457,433
2020-10-12	$117.25	$120.00	$117.25	$118.90	$118.12	4,829,517
2020-10-09	$122.56	$123.78	$116.52	$120.94	$120.15	24,073,794
2020-10-08	$106.40	$106.63	$105.59	$105.99	$105.30	1,082,438
2020-10-07	$104.82	$106.29	$104.30	$105.83	$105.14	1,385,317
2020-10-06	$104.57	$105.73	$103.20	$103.94	$103.26	1,386,092
2020-10-05	$103.34	$104.87	$103.17	$104.74	$104.06	989,680
2020-10-02	$103.14	$104.30	$101.96	$102.59	$101.92	1,760,803
2020-10-01	$105.84	$107.67	$105.37	$105.91	$105.22	1,713,643
2020-09-30	$103.36	$105.85	$103.28	$104.24	$103.56	1,982,446
2020-09-29	$103.19	$104.56	$102.97	$103.63	$102.95	932,235
2020-09-28	$101.64	$103.91	$101.40	$103.80	$103.12	1,437,772
2020-09-25	$98.65	$100.64	$97.31	$100.35	$99.70	1,307,724
2020-09-24	$97.31	$99.65	$96.71	$99.01	$98.36	1,510,910
2020-09-23	$99.36	$100.38	$97.11	$97.29	$96.66	1,698,213
2020-09-22	$99.83	$100.13	$98.03	$100.02	$99.37	1,307,916
2020-09-21	$99.71	$99.81	$97.47	$99.41	$98.76	1,580,248
2020-09-18	$102.05	$102.35	$99.15	$100.72	$100.06	2,669,626
2020-09-17	$100.13	$101.89	$99.51	$101.40	$100.74	1,383,635
2020-09-16	$103.17	$104.66	$102.20	$102.33	$101.66	1,248,267
2020-09-15	$103.05	$104.43	$102.62	$102.83	$102.16	1,628,947
2020-09-14	$99.90	$102.25	$99.52	$101.72	$101.06	1,866,489
2020-09-11	$99.37	$100.42	$97.83	$98.65	$98.01	1,068,032
2020-09-10	$100.69	$101.54	$98.41	$98.80	$98.16	1,500,653
2020-09-09	$100.00	$101.10	$98.20	$100.39	$99.74	2,894,484
2020-09-08	$98.96	$100.53	$97.64	$97.69	$97.05	2,006,103
2020-09-04	$102.01	$103.61	$99.75	$101.64	$100.98	2,561,238
2020-09-03	$107.44	$107.44	$102.54	$103.10	$102.43	2,494,663
2020-09-02	$105.55	$109.30	$105.53	$108.86	$108.15	2,370,343
2020-09-01	$104.16	$105.37	$103.64	$105.31	$104.62	1,793,203
2020-08-31	$104.79	$105.13	$103.61	$104.16	$103.48	1,611,185
2020-08-28	$103.63	$105.37	$102.66	$104.91	$104.23	1,860,960
2020-08-27	$105.22	$105.30	$103.08	$103.72	$103.04	1,818,221
2020-08-26	$103.70	$105.31	$103.56	$104.98	$104.30	1,831,461
2020-08-25	$102.50	$103.50	$102.03	$103.39	$102.72	1,351,508
2020-08-24	$103.00	$103.28	$101.76	$102.47	$101.80	1,723,193
2020-08-21	$101.23	$102.00	$100.50	$102.00	$101.33	1,981,926
2020-08-20	$101.81	$102.00	$100.63	$101.38	$100.72	1,883,533
2020-08-19	$103.46	$103.67	$102.07	$102.39	$101.72	1,714,177
2020-08-18	$105.00	$105.19	$103.00	$103.22	$102.55	2,112,198
2020-08-17	$106.50	$106.53	$104.56	$104.64	$103.96	1,263,859
2020-08-14	$105.50	$106.29	$104.98	$105.31	$104.62	995,295
2020-08-13	$106.00	$106.49	$104.70	$105.50	$104.81	2,291,071
2020-08-12	$104.67	$106.66	$104.12	$106.04	$105.35	2,072,392
2020-08-11	$106.62	$107.67	$104.29	$104.61	$103.56	2,077,261
2020-08-10	$107.47	$108.00	$105.43	$106.45	$105.38	1,869,748
2020-08-07	$108.70	$109.14	$106.59	$107.46	$106.38	2,165,073
2020-08-06	$107.38	$108.93	$106.82	$108.66	$107.57	2,461,375
2020-08-05	$107.33	$108.75	$105.78	$107.57	$106.49	2,025,776
2020-08-04	$104.97	$108.14	$104.95	$107.75	$106.67	3,434,604
2020-08-03	$107.49	$107.64	$104.44	$106.39	$105.32	3,866,221
2020-07-31	$106.75	$108.32	$104.47	$107.35	$106.27	4,922,515
2020-07-30	$107.50	$112.17	$107.50	$111.87	$110.74	4,840,753
2020-07-29	$105.33	$108.30	$105.30	$107.82	$106.73	2,514,325
2020-07-28	$106.00	$106.00	$104.26	$104.81	$103.75	2,136,325
2020-07-27	$103.24	$107.17	$103.24	$106.81	$105.73	2,945,503
2020-07-24	$102.13	$104.62	$101.82	$102.66	$101.63	2,275,759
2020-07-23	$103.49	$105.40	$101.96	$103.09	$102.05	2,512,608
2020-07-22	$102.64	$103.65	$102.22	$103.05	$102.01	1,688,736
2020-07-21	$103.02	$103.49	$101.75	$102.15	$101.12	1,980,634
2020-07-20	$100.29	$103.41	$100.13	$103.03	$101.99	2,005,919
2020-07-17	$99.11	$101.44	$98.38	$100.49	$99.48	2,193,327
2020-07-16	$98.31	$99.47	$97.41	$99.17	$98.17	1,757,774
2020-07-15	$99.46	$99.64	$97.66	$99.31	$98.31	2,011,523
2020-07-14	$97.22	$98.82	$96.05	$98.63	$97.64	2,972,608
2020-07-13	$100.12	$101.47	$97.79	$97.91	$96.92	3,679,706
2020-07-10	$99.66	$100.06	$98.09	$99.14	$98.14	2,473,347
2020-07-09	$99.65	$101.13	$98.35	$100.23	$99.22	2,820,269
2020-07-08	$100.25	$100.70	$98.28	$99.28	$98.28	2,633,184
2020-07-07	$101.50	$101.91	$99.01	$99.17	$98.17	3,388,208
2020-07-06	$98.21	$102.29	$97.31	$102.10	$101.07	5,689,107
2020-07-02	$94.56	$96.23	$93.91	$95.29	$94.33	3,165,242
2020-07-01	$98.09	$98.40	$93.18	$93.27	$92.33	4,051,733
2020-06-30	$95.68	$99.40	$94.21	$98.39	$97.40	9,279,488
2020-06-29	$91.30	$92.00	$90.71	$91.96	$91.03	2,264,371
2020-06-26	$91.93	$92.58	$90.41	$91.02	$90.10	3,279,064
2020-06-25	$92.65	$93.55	$91.00	$93.29	$92.35	2,178,478
2020-06-24	$94.50	$94.85	$92.60	$92.89	$91.95	2,541,579
2020-06-23	$95.19	$96.69	$95.19	$95.25	$94.29	1,981,282
2020-06-22	$94.53	$95.07	$93.10	$94.49	$93.54	2,517,246
2020-06-19	$94.78	$95.48	$92.39	$95.48	$94.52	6,354,362
2020-06-18	$92.97	$94.03	$92.64	$93.47	$92.53	1,852,907
2020-06-17	$93.84	$94.17	$93.08	$93.50	$92.56	1,879,207
2020-06-16	$93.76	$95.91	$92.43	$93.48	$92.54	3,183,598
2020-06-15	$88.87	$91.00	$88.08	$90.63	$89.72	2,748,870
2020-06-12	$91.43	$92.91	$88.93	$90.70	$89.79	2,617,545
2020-06-11	$93.38	$93.38	$89.68	$89.74	$88.84	3,357,176
2020-06-10	$96.15	$96.20	$94.50	$95.30	$94.34	2,009,596
2020-06-09	$95.77	$96.32	$94.62	$95.83	$94.87	1,647,285
2020-06-08	$96.42	$97.13	$95.64	$96.54	$95.57	2,037,047
2020-06-05	$96.82	$98.17	$95.81	$96.20	$95.23	3,193,228
2020-06-04	$95.00	$96.60	$94.21	$95.68	$94.72	1,831,989
2020-06-03	$93.95	$96.00	$93.62	$95.39	$94.43	2,865,085
2020-06-02	$90.73	$93.18	$89.85	$93.10	$92.16	2,461,561
2020-06-01	$91.69	$91.94	$90.11	$90.85	$89.94	1,826,809
2020-05-29	$89.16	$92.28	$88.90	$91.95	$91.02	2,986,681
2020-05-28	$90.26	$90.99	$88.48	$89.15	$88.25	2,220,738
2020-05-27	$88.13	$91.16	$87.98	$91.04	$90.12	2,640,384
2020-05-26	$88.00	$89.60	$87.79	$88.33	$87.44	2,486,089
2020-05-22	$86.95	$86.99	$85.64	$86.59	$85.72	1,903,561
2020-05-21	$88.71	$89.49	$86.97	$87.24	$86.36	2,456,918
2020-05-20	$88.07	$89.80	$87.28	$89.52	$88.62	3,066,428
2020-05-19	$87.20	$88.98	$86.77	$86.81	$85.94	2,363,906
2020-05-18	$84.65	$87.62	$84.56	$87.16	$86.28	3,425,164
2020-05-15	$80.80	$83.47	$80.70	$83.23	$82.39	3,184,286
2020-05-14	$81.43	$84.55	$80.45	$84.49	$83.64	2,336,293
2020-05-13	$84.08	$84.45	$81.08	$82.07	$81.24	3,134,561
2020-05-12	$86.00	$86.51	$83.97	$83.98	$83.13	2,564,563
2020-05-11	$85.58	$86.82	$85.14	$86.45	$85.19	1,734,830
2020-05-08	$85.30	$86.93	$85.21	$86.86	$85.60	1,783,593
2020-05-07	$86.36	$87.20	$84.27	$84.43	$83.20	2,100,101
2020-05-06	$84.32	$87.38	$84.32	$85.24	$84.00	3,676,324
2020-05-05	$83.98	$85.51	$82.97	$83.50	$82.29	2,556,466
2020-05-04	$83.31	$83.33	$81.66	$83.24	$82.03	2,293,787
2020-05-01	$86.25	$86.38	$82.87	$82.99	$81.78	3,503,642
2020-04-30	$91.22	$91.33	$87.03	$87.40	$86.13	2,823,161
2020-04-29	$87.79	$92.00	$87.00	$91.70	$90.37	3,864,297
2020-04-28	$89.99	$90.46	$85.84	$85.89	$84.64	3,319,237
2020-04-27	$90.30	$91.38	$88.45	$88.81	$87.52	3,098,034
2020-04-24	$86.74	$89.90	$86.30	$89.74	$88.44	3,273,851
2020-04-23	$85.01	$88.86	$83.62	$87.13	$85.86	7,127,307
2020-04-22	$87.90	$91.05	$86.81	$90.60	$89.28	5,202,200
2020-04-21	$88.00	$88.51	$85.86	$86.32	$85.07	3,114,006
2020-04-20	$88.00	$90.80	$87.76	$89.08	$87.79	2,739,670
2020-04-17	$90.62	$90.97	$87.36	$89.00	$87.71	2,797,472
2020-04-16	$84.86	$89.91	$84.86	$89.61	$88.31	3,789,376
2020-04-15	$84.57	$84.81	$82.82	$84.16	$82.94	2,037,563
2020-04-14	$84.13	$86.73	$84.02	$85.92	$84.67	2,185,341
2020-04-13	$82.41	$83.38	$81.83	$83.30	$82.09	1,396,961
2020-04-09	$85.00	$86.35	$81.94	$83.11	$81.90	3,098,096
2020-04-08	$84.48	$85.54	$83.59	$84.50	$83.27	2,357,151
2020-04-07	$85.63	$86.77	$83.51	$83.95	$82.73	2,515,860
2020-04-06	$81.14	$84.99	$81.14	$84.65	$83.42	4,267,867
2020-04-03	$78.55	$81.01	$78.34	$79.08	$77.93	2,211,413
2020-04-02	$76.05	$79.36	$75.70	$79.15	$78.00	2,840,182
2020-04-01	$75.52	$79.12	$75.00	$76.69	$75.58	3,043,875
2020-03-31	$78.62	$80.34	$77.44	$77.94	$76.81	2,711,735
2020-03-30	$75.93	$79.43	$75.84	$79.35	$78.20	3,272,196
2020-03-27	$77.35	$77.75	$74.96	$75.22	$74.13	2,934,050
2020-03-26	$75.27	$80.41	$74.03	$80.28	$79.11	4,147,854
2020-03-25	$75.91	$78.28	$74.07	$75.02	$73.93	3,476,785
2020-03-24	$75.52	$76.94	$73.78	$76.91	$75.79	4,999,823
2020-03-23	$72.41	$74.88	$71.11	$72.00	$70.95	4,359,146
2020-03-20	$77.59	$79.03	$71.77	$71.86	$70.82	4,323,840
2020-03-19	$72.68	$79.99	$71.53	$75.46	$74.36	3,652,323
2020-03-18	$72.37	$80.16	$71.31	$74.41	$73.33	5,199,803
2020-03-17	$71.96	$78.30	$68.02	$77.82	$76.69	5,774,788
2020-03-16	$68.98	$74.76	$68.00	$69.83	$68.82	4,759,826
2020-03-13	$71.82	$76.78	$68.42	$76.54	$75.43	6,500,977
2020-03-12	$70.00	$73.17	$67.68	$68.98	$67.98	7,662,214
2020-03-11	$75.40	$76.36	$72.92	$73.67	$72.60	3,438,105
2020-03-10	$76.71	$77.64	$73.72	$77.61	$76.48	3,726,505
2020-03-09	$73.27	$79.22	$73.14	$73.68	$72.61	4,966,428
2020-03-06	$78.88	$80.48	$78.28	$79.86	$78.70	3,345,059
2020-03-05	$81.28	$83.06	$80.61	$81.06	$79.88	2,889,791
2020-03-04	$82.91	$83.73	$80.79	$83.43	$82.22	4,344,343
2020-03-03	$83.50	$86.10	$81.10	$81.80	$80.61	4,745,222
2020-03-02	$83.46	$84.71	$81.84	$84.61	$83.38	4,361,315
2020-02-28	$76.63	$83.84	$76.52	$83.49	$82.28	6,094,609
2020-02-27	$80.47	$82.52	$79.43	$79.49	$78.34	4,638,592
2020-02-26	$84.35	$85.03	$82.26	$82.60	$81.40	3,490,688
2020-02-25	$85.87	$86.08	$82.85	$83.88	$82.66	4,275,676
2020-02-24	$84.67	$86.38	$83.90	$85.18	$83.94	3,222,396
2020-02-21	$89.14	$89.41	$87.20	$87.72	$86.45	2,353,874
2020-02-20	$90.56	$91.20	$89.13	$89.79	$88.49	1,742,461
2020-02-19	$90.38	$91.14	$90.03	$90.71	$89.39	2,466,876
2020-02-18	$88.61	$89.81	$88.09	$89.24	$87.94	2,042,582
2020-02-14	$90.95	$91.45	$89.82	$90.17	$88.86	2,433,117
2020-02-13	$90.05	$91.05	$88.89	$90.41	$89.10	3,336,859
2020-02-12	$91.00	$92.24	$90.50	$91.17	$89.85	4,202,369
2020-02-11	$87.76	$90.39	$87.70	$90.29	$88.98	4,773,973
2020-02-10	$85.00	$86.47	$84.65	$86.42	$85.16	2,983,917
2020-02-07	$86.91	$87.00	$85.55	$85.62	$84.02	3,353,638
2020-02-06	$88.80	$89.04	$87.40	$87.72	$86.08	2,777,425
2020-02-05	$87.36	$88.52	$86.63	$88.23	$86.58	3,477,106
2020-02-04	$86.91	$87.71	$85.61	$85.78	$84.17	3,275,881
2020-02-03	$84.70	$85.25	$83.67	$85.05	$83.46	4,640,945
2020-01-31	$86.41	$86.58	$84.22	$84.48	$82.90	5,043,447
2020-01-30	$87.03	$88.64	$84.75	$87.20	$85.57	6,936,186
2020-01-29	$91.50	$91.74	$88.02	$88.06	$86.41	17,109,097
2020-01-28	$97.89	$99.35	$97.31	$98.61	$96.76	5,345,297
2020-01-27	$98.44	$98.47	$96.23	$97.00	$95.18	4,062,475
2020-01-24	$103.00	$103.06	$99.89	$100.80	$98.91	3,110,837
2020-01-23	$101.41	$102.53	$99.50	$102.41	$100.49	2,925,337
2020-01-22	$102.29	$103.74	$101.08	$101.29	$99.39	3,025,885
2020-01-21	$102.60	$102.64	$100.81	$101.65	$99.75	3,285,333
2020-01-17	$101.89	$103.29	$101.76	$102.89	$100.96	3,974,028
2020-01-16	$98.82	$101.40	$98.54	$101.36	$99.46	3,029,949
2020-01-15	$99.50	$99.86	$97.90	$98.83	$96.98	2,645,862
2020-01-14	$99.19	$99.97	$99.08	$99.61	$97.74	2,655,557
2020-01-13	$100.00	$100.48	$98.75	$98.95	$97.10	3,597,857
2020-01-10	$100.51	$101.16	$99.21	$99.47	$97.61	4,509,753
2020-01-09	$100.15	$101.87	$100.01	$101.51	$99.61	3,107,549
2020-01-08	$99.36	$100.00	$98.51	$99.18	$97.32	2,172,855
2020-01-07	$98.22	$100.15	$97.44	$99.46	$97.60	3,058,888
2020-01-06	$97.84	$98.36	$96.90	$97.24	$95.42	2,832,984
2020-01-03	$100.55	$101.06	$99.10	$99.31	$97.45	3,522,777
2020-01-02	$99.15	$101.69	$98.78	$101.65	$99.75	3,236,372
2019-12-31	$96.94	$98.54	$96.94	$97.77	$95.94	1,672,372
2019-12-30	$98.10	$98.39	$96.69	$97.68	$95.85	1,664,378
2019-12-27	$99.00	$99.26	$98.06	$98.42	$96.58	1,730,143
2019-12-26	$98.98	$99.09	$97.93	$98.68	$96.83	1,464,357
2019-12-24	$99.29	$99.40	$98.05	$98.49	$96.65	1,236,094
2019-12-23	$98.43	$99.56	$97.66	$98.90	$97.05	2,982,501
2019-12-20	$97.00	$99.26	$96.18	$97.74	$95.91	6,560,189
2019-12-19	$97.48	$97.67	$95.78	$96.29	$94.49	2,600,321
2019-12-18	$96.26	$97.54	$95.93	$96.93	$95.11	2,909,655
2019-12-17	$96.88	$96.89	$95.46	$96.00	$94.20	2,565,241
2019-12-16	$97.33	$98.22	$96.16	$96.38	$94.57	3,075,249
2019-12-13	$97.23	$98.44	$95.86	$96.23	$94.43	3,663,665
2019-12-12	$94.00	$96.95	$93.84	$96.54	$94.73	3,807,551
2019-12-11	$91.29	$93.95	$91.24	$93.87	$92.11	3,010,748
2019-12-10	$91.03	$92.37	$90.69	$91.24	$89.53	3,276,551
2019-12-09	$91.91	$92.38	$91.05	$91.08	$89.37	2,441,679
2019-12-06	$91.60	$92.91	$91.47	$91.86	$90.14	2,286,882
2019-12-05	$90.35	$91.33	$89.94	$90.67	$88.97	2,440,859
2019-12-04	$89.58	$90.86	$89.41	$90.17	$88.48	2,720,835
2019-12-03	$88.51	$89.02	$87.56	$88.65	$86.99	4,517,134
2019-12-02	$93.00	$93.28	$89.62	$90.27	$88.58	4,051,334
2019-11-29	$92.99	$93.87	$92.28	$92.78	$91.04	1,362,721
2019-11-27	$91.54	$93.40	$91.54	$93.35	$91.60	2,028,476
2019-11-26	$91.57	$91.85	$91.07	$91.24	$89.53	3,922,978
2019-11-25	$91.01	$91.88	$90.13	$91.82	$90.10	3,154,775
2019-11-22	$91.00	$91.65	$90.48	$90.61	$88.91	1,908,989
2019-11-21	$91.50	$91.90	$90.34	$90.46	$88.77	2,512,370
2019-11-20	$92.76	$92.76	$90.06	$91.01	$89.31	3,578,391
2019-11-19	$93.05	$93.87	$92.44	$92.80	$91.06	2,856,278
2019-11-18	$93.29	$93.60	$91.46	$92.38	$90.65	2,817,344
2019-11-15	$94.16	$94.95	$92.88	$93.66	$91.91	2,347,924
2019-11-14	$93.00	$93.80	$92.40	$93.15	$91.41	1,453,402
2019-11-13	$94.34	$94.55	$92.72	$93.29	$91.54	2,223,593
2019-11-12	$95.52	$96.48	$94.61	$95.17	$93.39	1,706,315
2019-11-11	$94.96	$95.60	$94.64	$95.23	$93.45	1,697,464
2019-11-08	$95.69	$95.97	$94.19	$95.50	$93.71	2,469,414
2019-11-07	$96.28	$97.37	$95.40	$96.05	$93.89	3,414,436
2019-11-06	$95.40	$95.96	$93.30	$93.77	$91.66	2,664,485
2019-11-05	$97.00	$97.84	$95.36	$95.40	$93.25	3,505,587
2019-11-04	$95.68	$97.80	$95.60	$96.64	$94.46	5,216,279
2019-11-01	$91.48	$93.44	$91.01	$92.71	$90.62	2,937,642
2019-10-31	$92.02	$92.11	$89.83	$90.74	$88.70	4,185,950
2019-10-30	$92.99	$93.00	$90.70	$91.26	$89.21	3,563,278
2019-10-29	$94.75	$95.41	$92.28	$92.33	$90.25	2,941,288
2019-10-28	$95.84	$96.85	$94.10	$94.75	$92.62	3,100,285
2019-10-25	$93.37	$95.09	$92.64	$94.90	$92.76	3,470,369
2019-10-24	$92.20	$95.50	$91.80	$93.12	$91.02	6,520,722
2019-10-23	$94.75	$95.39	$93.31	$93.83	$91.72	6,087,711
2019-10-22	$95.25	$96.83	$95.25	$95.98	$93.82	4,480,983
2019-10-21	$95.16	$95.49	$94.36	$95.06	$92.92	2,511,985
2019-10-18	$94.94	$95.50	$93.09	$94.34	$92.22	2,218,128
2019-10-17	$95.55	$96.50	$94.50	$94.91	$92.77	2,070,709
2019-10-16	$96.79	$97.52	$94.09	$94.63	$92.50	3,451,214
2019-10-15	$96.24	$97.45	$95.89	$96.97	$94.79	2,804,335
2019-10-14	$98.31	$98.86	$95.56	$95.93	$93.77	3,812,968
2019-10-11	$95.12	$98.15	$94.93	$96.22	$94.05	4,909,771
2019-10-10	$90.61	$94.32	$90.50	$92.81	$90.72	2,883,108
2019-10-09	$90.70	$91.21	$89.67	$90.48	$88.44	3,246,725
2019-10-08	$92.00	$92.01	$89.22	$89.27	$87.26	4,055,846
2019-10-07	$94.01	$94.36	$92.53	$92.63	$90.54	2,541,209
2019-10-04	$92.49	$94.47	$91.90	$94.24	$92.12	3,277,055
2019-10-03	$92.77	$92.80	$90.89	$92.49	$90.41	3,784,233
2019-10-02	$91.63	$93.62	$90.47	$92.45	$90.37	4,697,767
2019-10-01	$94.30	$94.66	$90.87	$92.04	$89.97	7,638,428
2019-09-30	$96.27	$96.56	$95.23	$95.90	$93.74	4,024,819
2019-09-27	$96.95	$98.29	$95.24	$95.95	$93.79	2,504,733
2019-09-26	$97.73	$98.16	$96.11	$97.24	$95.05	2,440,569
2019-09-25	$96.12	$97.52	$94.39	$97.19	$95.00	3,557,658
2019-09-24	$98.98	$99.48	$95.40	$96.12	$93.96	3,466,887
2019-09-23	$96.14	$99.32	$95.16	$98.05	$95.84	4,120,837
2019-09-20	$98.81	$99.93	$95.39	$96.55	$94.38	11,128,941
2019-09-19	$105.00	$106.25	$103.27	$103.62	$101.29	2,031,008
2019-09-18	$104.46	$105.06	$102.79	$104.92	$102.56	2,091,550
2019-09-17	$103.83	$104.51	$103.20	$104.28	$101.93	1,880,625
2019-09-16	$103.90	$104.64	$102.67	$104.39	$102.04	1,375,009
2019-09-13	$106.02	$106.63	$105.11	$105.24	$102.87	1,591,096
2019-09-12	$106.53	$107.79	$104.75	$105.03	$102.67	3,841,729
2019-09-11	$106.77	$107.40	$104.03	$105.05	$102.68	3,136,500
2019-09-10	$105.45	$106.95	$104.06	$106.72	$104.32	2,494,676
2019-09-09	$106.50	$107.15	$104.98	$105.51	$103.13	1,866,876
2019-09-06	$105.42	$107.37	$105.21	$105.94	$103.55	2,650,050
2019-09-05	$104.24	$107.50	$104.24	$105.30	$102.93	3,446,885
2019-09-04	$101.95	$103.03	$101.61	$102.29	$99.99	2,003,190
2019-09-03	$102.66	$103.18	$99.81	$100.40	$98.14	3,217,260
2019-08-30	$104.43	$105.19	$103.29	$104.06	$101.72	1,938,788
2019-08-29	$102.43	$105.11	$102.43	$103.45	$101.12	3,291,720
2019-08-28	$99.96	$100.91	$98.64	$100.83	$98.56	2,209,495
2019-08-27	$102.55	$103.05	$99.80	$100.22	$97.96	2,746,505
2019-08-26	$100.87	$102.40	$98.00	$101.79	$99.50	3,320,834
2019-08-23	$103.88	$104.84	$100.30	$100.97	$98.70	4,078,756
2019-08-22	$106.32	$106.34	$103.33	$104.43	$102.08	1,983,076
2019-08-21	$105.97	$106.54	$104.74	$106.09	$103.70	1,552,781
2019-08-20	$107.00	$107.17	$103.81	$105.10	$102.73	3,418,164
2019-08-19	$108.07	$109.37	$106.74	$106.91	$104.50	2,322,330
2019-08-16	$105.31	$106.45	$104.90	$105.46	$103.09	2,588,396
2019-08-15	$104.27	$104.53	$102.83	$103.80	$101.46	2,179,327
2019-08-14	$103.51	$104.43	$102.59	$102.98	$100.66	3,002,323
2019-08-13	$103.00	$107.78	$101.65	$106.43	$104.03	3,359,508
2019-08-12	$103.22	$104.97	$102.49	$103.18	$100.86	2,638,545
2019-08-09	$109.00	$109.00	$104.14	$104.23	$101.88	4,415,414
2019-08-08	$106.32	$109.91	$105.41	$109.84	$107.37	3,338,724
2019-08-07	$104.77	$106.36	$104.00	$104.92	$102.56	3,732,062
2019-08-06	$108.50	$109.47	$105.20	$105.66	$103.28	3,018,308
2019-08-05	$106.98	$108.45	$106.14	$107.01	$104.24	4,108,318
2019-08-02	$112.21	$113.98	$109.21	$110.18	$107.32	4,450,869
2019-08-01	$114.31	$117.64	$111.76	$113.46	$110.52	5,335,841
2019-07-31	$119.51	$119.78	$112.87	$114.21	$111.25	5,125,548
2019-07-30	$119.83	$121.04	$118.72	$119.51	$116.41	2,406,885
2019-07-29	$120.78	$122.16	$119.79	$120.55	$117.42	2,770,257
2019-07-26	$127.71	$127.87	$120.47	$120.77	$117.64	5,831,436
2019-07-25	$125.01	$131.29	$124.25	$127.59	$124.28	7,457,622
2019-07-24	$127.39	$133.00	$125.86	$132.14	$128.71	6,356,298
2019-07-23	$124.39	$128.01	$123.91	$127.28	$123.98	3,043,717
2019-07-22	$122.74	$124.95	$122.70	$124.23	$121.01	2,074,868
2019-07-19	$123.00	$124.48	$122.57	$122.70	$119.52	2,434,417
2019-07-18	$120.66	$123.91	$120.31	$122.86	$119.67	2,916,796
2019-07-17	$121.26	$122.53	$120.20	$120.91	$117.78	1,727,952
2019-07-16	$121.06	$121.78	$119.26	$121.23	$118.09	2,050,620
2019-07-15	$120.69	$121.85	$120.20	$121.66	$118.51	1,407,316
2019-07-12	$118.37	$120.59	$118.37	$120.32	$117.20	2,183,466
2019-07-11	$118.52	$118.60	$116.51	$118.37	$115.30	1,880,226
2019-07-10	$118.31	$119.07	$116.76	$117.49	$114.44	2,062,616
2019-07-09	$114.83	$117.47	$114.42	$117.34	$114.30	2,081,388
2019-07-08	$114.95	$116.04	$114.17	$115.93	$112.92	1,431,705
2019-07-05	$115.97	$116.32	$114.72	$116.11	$113.10	1,747,510
2019-07-03	$117.77	$118.29	$114.14	$116.39	$113.37	2,627,906
2019-07-02	$120.65	$120.83	$117.32	$117.60	$114.55	3,115,982
2019-07-01	$122.30	$123.37	$120.07	$121.15	$118.01	4,284,901
2019-06-28	$118.31	$118.40	$115.91	$117.92	$114.86	4,525,019
2019-06-27	$114.65	$118.34	$114.65	$118.18	$115.12	4,137,873
2019-06-26	$112.15	$115.49	$112.05	$114.23	$111.27	3,186,062
2019-06-25	$112.35	$113.48	$109.68	$109.95	$107.10	2,829,432
2019-06-24	$112.82	$114.13	$112.18	$112.69	$109.77	1,974,568
2019-06-21	$114.05	$114.18	$112.13	$112.14	$109.23	4,518,442
2019-06-20	$114.35	$114.76	$112.80	$114.76	$111.78	2,948,918
2019-06-19	$112.11	$112.50	$110.51	$111.84	$108.94	2,631,884
2019-06-18	$105.89	$112.17	$104.95	$111.78	$108.88	5,151,133
2019-06-17	$105.41	$106.06	$104.32	$104.53	$101.82	1,910,576
2019-06-14	$104.60	$106.33	$103.63	$105.42	$102.69	3,032,769
2019-06-13	$109.00	$109.69	$107.51	$108.35	$105.54	2,606,923
2019-06-12	$110.77	$110.90	$107.86	$107.94	$105.14	2,239,595
2019-06-11	$113.01	$114.01	$111.03	$111.67	$108.77	3,571,202
2019-06-10	$109.10	$112.18	$109.02	$110.88	$108.01	3,689,633
2019-06-07	$106.58	$107.76	$105.44	$107.49	$104.70	2,548,698
2019-06-06	$105.21	$106.15	$103.84	$106.01	$103.26	2,789,292
2019-06-05	$108.13	$109.40	$104.21	$105.60	$102.86	3,021,415
2019-06-04	$103.56	$107.01	$103.04	$106.90	$104.13	4,133,208
2019-06-03	$103.55	$104.20	$101.51	$102.30	$99.65	3,182,574
2019-05-31	$103.99	$106.01	$102.24	$102.31	$99.66	4,143,313
2019-05-30	$104.02	$106.12	$104.00	$105.45	$102.72	3,342,249
2019-05-29	$101.20	$104.00	$101.00	$103.65	$100.96	4,417,710
2019-05-28	$101.95	$101.99	$99.56	$101.70	$99.06	4,789,579
2019-05-24	$103.38	$104.90	$100.97	$101.21	$98.59	3,740,709
2019-05-23	$102.89	$103.46	$101.07	$102.30	$99.65	4,388,345
2019-05-22	$104.00	$105.78	$103.75	$104.69	$101.98	3,236,482
2019-05-21	$103.87	$106.07	$102.69	$105.71	$102.97	6,375,042
2019-05-20	$100.99	$101.96	$97.68	$101.03	$98.41	10,459,342
2019-05-17	$104.66	$106.53	$103.46	$104.76	$102.04	8,374,535
2019-05-16	$109.99	$110.50	$104.79	$106.13	$103.38	13,656,546
2019-05-15	$111.52	$115.65	$111.31	$114.45	$111.48	3,902,007
2019-05-14	$112.04	$113.95	$111.56	$113.18	$109.89	3,411,738
2019-05-13	$113.89	$114.45	$109.78	$110.64	$107.42	5,779,049
2019-05-10	$116.44	$119.12	$115.13	$116.92	$113.52	3,770,369
2019-05-09	$115.98	$117.75	$114.60	$116.70	$113.31	3,565,387
2019-05-08	$117.81	$119.31	$116.71	$117.69	$114.27	3,223,174
2019-05-07	$117.90	$119.40	$116.47	$117.81	$114.39	5,389,978
2019-05-06	$115.00	$118.87	$113.69	$118.81	$115.36	3,316,829
2019-05-03	$119.75	$119.88	$117.89	$119.02	$115.56	3,255,708
2019-05-02	$116.64	$119.59	$116.35	$118.90	$115.44	3,503,150
2019-05-01	$121.00	$121.75	$116.44	$116.64	$113.25	4,833,518
2019-04-30	$117.13	$120.42	$117.00	$120.14	$116.65	4,739,424
2019-04-29	$118.55	$118.93	$115.84	$117.08	$113.68	5,266,296
2019-04-26	$115.52	$119.30	$110.31	$118.93	$115.47	14,285,616
2019-04-25	$126.35	$126.60	$115.25	$115.86	$112.49	24,053,879
2019-04-24	$137.45	$141.60	$136.81	$139.72	$135.66	8,556,397
2019-04-23	$135.00	$137.46	$134.75	$137.15	$133.16	3,455,231
2019-04-22	$135.00	$135.69	$133.38	$134.44	$130.53	1,984,427
2019-04-18	$136.00	$136.39	$132.93	$134.95	$131.03	4,030,901
2019-04-17	$136.00	$137.23	$134.66	$135.82	$131.87	2,539,533
2019-04-16	$134.73	$135.75	$133.39	$134.98	$131.06	3,051,682
2019-04-15	$134.41	$135.38	$133.45	$134.06	$130.16	2,771,478
2019-04-12	$133.10	$134.48	$132.50	$134.41	$130.50	3,030,539
2019-04-11	$131.41	$132.51	$130.63	$132.07	$128.23	1,663,532
2019-04-10	$129.41	$133.07	$129.04	$131.59	$127.77	4,153,656
2019-04-09	$129.30	$130.15	$127.66	$128.93	$125.18	2,641,255
2019-04-08	$129.07	$130.01	$127.35	$129.90	$126.12	2,128,514
2019-04-05	$128.81	$129.41	$127.95	$129.08	$125.33	2,003,870
2019-04-04	$128.71	$129.83	$126.82	$127.82	$124.10	2,798,477
2019-04-03	$130.11	$130.65	$127.52	$128.57	$124.83	3,458,735
2019-04-02	$130.00	$130.27	$128.42	$129.09	$125.34	2,668,617
2019-04-01	$128.88	$129.97	$128.30	$129.73	$125.96	3,872,696
2019-03-29	$128.65	$129.22	$125.91	$126.79	$123.10	4,083,013
2019-03-28	$125.91	$128.07	$125.50	$126.57	$122.89	2,513,572
2019-03-27	$127.00	$127.35	$123.79	$125.14	$121.50	2,101,354
2019-03-26	$125.65	$127.12	$125.38	$126.63	$122.95	2,544,339
2019-03-25	$126.17	$126.25	$122.45	$124.13	$120.52	3,914,570
2019-03-22	$129.81	$129.96	$126.21	$126.89	$123.20	3,047,852
2019-03-21	$126.53	$130.57	$126.19	$130.05	$126.27	3,839,079
2019-03-20	$126.14	$127.81	$125.73	$126.31	$122.64	2,682,927
2019-03-19	$126.10	$127.29	$125.65	$127.06	$123.37	2,674,077
2019-03-18	$124.22	$125.91	$124.22	$125.28	$121.64	3,114,550
2019-03-15	$123.44	$125.32	$123.08	$124.17	$120.56	5,504,822
2019-03-14	$123.20	$123.86	$122.05	$122.48	$118.92	2,126,929
2019-03-13	$123.00	$124.37	$122.04	$122.93	$119.36	2,778,409
2019-03-12	$122.50	$123.25	$121.17	$122.39	$118.83	2,761,353
2019-03-11	$120.50	$122.06	$119.76	$121.94	$118.40	4,118,118
2019-03-08	$117.82	$118.97	$116.57	$118.63	$115.18	4,712,097
2019-03-07	$120.51	$120.99	$119.36	$119.91	$116.42	3,678,043
2019-03-06	$123.06	$123.55	$120.94	$121.36	$117.83	2,020,587
2019-03-05	$122.38	$124.22	$122.07	$122.95	$119.38	2,395,222
2019-03-04	$127.03	$127.26	$119.86	$122.81	$119.24	6,249,161
2019-03-01	$126.66	$127.70	$125.07	$126.64	$122.96	4,202,030
2019-02-28	$123.55	$125.84	$123.49	$125.30	$121.66	3,967,864
2019-02-27	$122.76	$123.58	$120.56	$123.27	$119.69	3,580,575
2019-02-26	$125.00	$125.01	$121.51	$122.78	$119.21	3,762,052
2019-02-25	$125.00	$126.29	$123.81	$124.04	$120.43	4,261,470
2019-02-22	$120.50	$123.65	$120.29	$122.75	$119.18	4,027,442
2019-02-21	$120.12	$120.30	$118.31	$119.26	$115.79	3,614,921
2019-02-20	$119.19	$120.20	$119.06	$120.11	$116.62	1,848,838
2019-02-19	$119.68	$120.50	$118.71	$118.96	$115.50	3,152,968
2019-02-15	$118.51	$119.32	$117.26	$119.31	$115.84	3,019,593
2019-02-14	$116.74	$118.45	$116.55	$117.52	$114.10	2,666,126
2019-02-13	$118.70	$118.90	$116.64	$117.39	$113.98	3,758,953
2019-02-12	$116.55	$118.95	$115.50	$118.20	$114.76	4,731,587
2019-02-11	$114.18	$115.63	$113.16	$114.90	$111.56	2,677,887
2019-02-08	$111.40	$114.04	$111.32	$113.69	$110.39	2,388,056
2019-02-07	$112.94	$114.55	$111.60	$112.73	$109.45	4,973,317
2019-02-06	$111.66	$115.70	$111.48	$114.27	$110.95	5,066,369
2019-02-05	$110.04	$111.13	$109.28	$110.98	$107.75	3,437,651
2019-02-04	$111.65	$112.40	$109.79	$110.20	$106.65	5,314,958
2019-02-01	$111.47	$112.65	$110.82	$112.02	$108.41	4,523,973
2019-01-31	$112.67	$113.23	$111.11	$111.94	$108.34	3,659,960
2019-01-30	$111.48	$113.17	$110.34	$112.88	$109.24	5,057,102
2019-01-29	$110.00	$111.53	$109.12	$109.39	$105.87	3,905,332
2019-01-28	$107.49	$113.44	$107.02	$109.36	$105.84	7,988,532
2019-01-25	$105.92	$110.84	$104.62	$110.37	$106.82	8,764,054
2019-01-24	$98.10	$107.65	$96.80	$106.06	$102.64	19,931,597
2019-01-23	$91.00	$91.43	$87.98	$89.55	$86.67	4,098,330
2019-01-22	$92.73	$92.88	$89.51	$90.45	$87.54	2,971,479
2019-01-18	$93.10	$94.09	$92.26	$93.52	$90.51	3,477,408
2019-01-17	$91.35	$92.72	$89.76	$92.24	$89.27	2,446,110
2019-01-16	$91.50	$91.78	$90.45	$90.49	$87.58	2,085,096
2019-01-15	$91.18	$92.51	$90.86	$91.21	$88.27	1,971,871
2019-01-14	$89.91	$90.81	$89.41	$90.56	$87.64	1,570,879
2019-01-11	$90.13	$92.04	$89.15	$90.92	$87.99	2,667,379
2019-01-10	$88.28	$90.84	$88.14	$90.37	$87.46	2,291,602
2019-01-09	$88.81	$90.56	$88.14	$88.84	$85.98	2,754,595
2019-01-08	$91.06	$91.49	$87.37	$88.05	$85.21	3,172,539
2019-01-07	$87.17	$90.06	$87.01	$89.76	$86.87	2,826,054
2019-01-04	$85.40	$87.57	$84.45	$87.45	$84.63	3,011,709
2019-01-03	$85.02	$85.81	$82.87	$83.58	$80.89	2,666,165
2019-01-02	$83.39	$87.61	$82.56	$86.85	$84.05	2,478,417
2018-12-31	$85.25	$85.73	$83.91	$85.17	$82.43	1,433,358
2018-12-28	$84.75	$85.91	$83.58	$84.34	$81.62	1,711,420
2018-12-27	$83.64	$84.42	$81.07	$84.30	$81.59	2,684,146
2018-12-26	$79.89	$85.28	$79.67	$85.22	$82.48	2,780,586
2018-12-24	$80.97	$82.50	$79.22	$79.27	$76.72	1,789,173
2018-12-21	$83.86	$84.98	$81.16	$81.51	$78.89	4,762,956
2018-12-20	$84.75	$86.21	$81.82	$83.48	$80.79	3,674,140
2018-12-19	$88.50	$89.93	$84.69	$85.22	$82.48	2,945,065
2018-12-18	$87.98	$89.76	$87.63	$89.23	$86.36	3,658,004
2018-12-17	$88.79	$90.23	$86.62	$87.18	$84.37	2,730,967
2018-12-14	$88.05	$90.11	$88.04	$88.82	$85.96	2,101,820
2018-12-13	$91.31	$91.87	$88.79	$89.13	$86.26	1,783,645
2018-12-12	$89.88	$90.80	$88.31	$90.54	$87.62	2,398,506
2018-12-11	$89.75	$91.21	$87.55	$88.13	$85.29	2,820,911
2018-12-10	$87.00	$88.24	$86.00	$87.63	$84.81	2,745,381
2018-12-07	$88.79	$89.84	$86.49	$87.23	$84.42	2,547,074
2018-12-06	$87.76	$89.05	$85.91	$89.01	$86.14	4,664,341
2018-12-04	$93.92	$94.44	$91.20	$91.29	$88.35	2,892,124
2018-12-03	$95.00	$95.18	$92.62	$94.63	$91.58	3,525,302
2018-11-30	$91.38	$92.49	$90.45	$92.48	$89.50	3,071,385
2018-11-29	$90.01	$92.06	$90.00	$91.20	$88.26	2,927,900
2018-11-28	$89.40	$91.25	$88.01	$91.19	$88.25	2,386,554
2018-11-27	$88.56	$89.50	$88.01	$88.89	$86.03	1,699,256
2018-11-26	$88.67	$89.56	$87.74	$89.01	$86.14	2,862,107
2018-11-23	$85.44	$87.98	$85.44	$87.26	$84.45	1,317,180
2018-11-21	$85.63	$87.06	$85.26	$86.50	$83.71	2,663,676
2018-11-20	$85.40	$86.37	$83.45	$84.68	$81.95	4,261,549
2018-11-19	$90.26	$90.39	$87.57	$87.92	$85.09	5,011,662
2018-11-16	$86.41	$91.17	$85.37	$90.54	$87.62	4,966,823
2018-11-15	$83.33	$88.54	$83.05	$88.51	$85.66	4,412,129
2018-11-14	$84.96	$85.05	$82.71	$83.79	$81.09	2,199,725
2018-11-13	$83.67	$85.05	$83.24	$83.56	$80.87	3,854,571
2018-11-12	$84.69	$85.19	$82.23	$82.33	$79.68	2,673,721
2018-11-09	$85.45	$86.43	$85.22	$85.64	$82.88	2,518,604
2018-11-08	$84.27	$87.13	$84.25	$86.68	$83.54	2,765,294
2018-11-07	$87.03	$88.20	$82.64	$85.10	$82.01	6,141,111
2018-11-06	$84.40	$86.01	$84.27	$85.92	$82.80	1,954,350
2018-11-05	$85.23	$85.45	$83.53	$84.36	$81.30	2,330,757
2018-11-02	$86.26	$86.59	$84.19	$85.07	$81.99	3,769,905
2018-11-01	$86.09	$87.64	$84.83	$86.99	$83.84	5,383,898
2018-10-31	$83.30	$86.26	$82.62	$85.37	$82.27	5,725,306
2018-10-30	$78.83	$82.72	$78.70	$82.05	$79.08	6,317,429
2018-10-29	$80.27	$80.35	$76.91	$78.35	$75.51	3,934,589
2018-10-26	$77.93	$80.40	$77.25	$78.78	$75.92	5,152,642
2018-10-25	$77.10	$80.12	$75.30	$79.40	$76.52	8,097,900
2018-10-24	$73.70	$73.89	$68.76	$69.04	$66.54	5,560,021
2018-10-23	$73.03	$75.25	$72.20	$74.80	$72.09	2,615,236
2018-10-22	$74.94	$75.43	$74.28	$74.91	$72.19	1,760,019
2018-10-19	$76.29	$77.00	$74.07	$74.10	$71.41	2,506,121
2018-10-18	$77.18	$77.70	$75.57	$75.91	$73.16	2,350,515
2018-10-17	$79.25	$79.25	$77.50	$77.72	$74.90	1,484,131
2018-10-16	$76.25	$79.11	$76.01	$78.89	$76.03	3,297,659
2018-10-15	$75.93	$76.55	$75.52	$75.54	$72.80	2,013,712
2018-10-12	$75.86	$76.29	$74.85	$76.12	$73.36	2,411,554
2018-10-11	$75.00	$76.47	$73.30	$73.99	$71.31	3,019,695
2018-10-10	$76.89	$76.89	$74.41	$74.48	$71.78	3,206,851
2018-10-09	$77.15	$78.52	$77.00	$77.65	$74.83	1,732,309
2018-10-08	$77.61	$78.36	$76.88	$77.47	$74.66	2,519,691
2018-10-05	$82.02	$82.24	$77.15	$77.90	$75.08	4,511,372
2018-10-04	$82.06	$83.40	$81.13	$82.24	$79.26	4,733,056
2018-10-03	$81.50	$83.99	$81.20	$82.12	$79.14	5,538,337
2018-10-02	$79.80	$81.26	$79.79	$80.19	$77.28	2,573,813
2018-10-01	$80.96	$81.18	$79.79	$79.96	$77.06	1,810,150
2018-09-28	$79.88	$80.68	$78.81	$80.17	$77.26	2,918,599
2018-09-27	$79.34	$79.99	$78.36	$79.90	$77.00	2,662,691
2018-09-26	$77.68	$79.31	$77.68	$78.31	$75.47	2,201,010
2018-09-25	$79.73	$79.73	$77.29	$77.36	$74.56	2,422,784
2018-09-24	$78.25	$79.23	$78.06	$79.14	$76.27	1,472,147
2018-09-21	$79.32	$79.88	$78.43	$78.73	$75.88	3,885,222
2018-09-20	$78.19	$79.32	$77.94	$78.97	$76.11	1,898,446
2018-09-19	$77.54	$78.33	$77.31	$77.65	$74.83	1,296,698
2018-09-18	$76.71	$77.94	$76.69	$77.57	$74.76	1,417,778
2018-09-17	$77.15	$77.15	$76.57	$76.72	$73.94	2,346,457
2018-09-14	$77.30	$78.00	$76.80	$77.57	$74.76	1,625,432
2018-09-13	$79.25	$79.25	$76.72	$77.34	$74.54	2,337,668
2018-09-12	$76.10	$76.29	$74.46	$76.11	$73.35	3,164,058
2018-09-11	$76.77	$77.26	$76.17	$76.46	$73.69	1,741,029
2018-09-10	$77.78	$77.97	$76.49	$76.94	$74.15	1,949,551
2018-09-07	$77.25	$78.31	$76.54	$77.20	$74.40	2,128,019
2018-09-06	$78.57	$78.80	$76.75	$78.04	$75.21	2,120,644
2018-09-05	$78.78	$79.50	$77.82	$78.80	$75.94	1,945,760
2018-09-04	$77.79	$78.97	$76.85	$78.79	$75.93	2,234,428
2018-08-31	$77.00	$77.98	$76.81	$77.83	$75.01	1,802,264
2018-08-30	$78.15	$78.38	$77.01	$77.22	$74.42	1,909,203
2018-08-29	$77.19	$78.85	$76.62	$78.26	$75.42	3,882,282
2018-08-28	$77.50	$77.69	$76.18	$76.99	$74.20	3,132,557
2018-08-27	$74.19	$75.53	$74.10	$75.24	$72.51	2,160,299
2018-08-24	$73.40	$73.93	$73.04	$73.79	$71.11	1,647,215
2018-08-23	$72.85	$73.62	$72.85	$73.16	$70.51	1,334,962
2018-08-22	$72.15	$73.21	$71.75	$72.97	$70.32	2,408,571
2018-08-21	$71.18	$72.74	$71.18	$72.42	$69.79	1,646,932
2018-08-20	$71.26	$71.30	$69.68	$71.12	$68.54	1,671,631
2018-08-17	$70.08	$71.17	$69.70	$71.02	$68.45	1,302,904
2018-08-16	$71.28	$71.46	$70.30	$70.61	$68.05	1,594,542
2018-08-15	$70.42	$70.87	$69.62	$70.61	$68.05	1,632,376
2018-08-14	$72.01	$72.17	$71.02	$71.16	$68.58	1,685,174
2018-08-13	$71.50	$72.14	$71.28	$71.65	$69.05	1,480,336
2018-08-10	$72.19	$72.43	$70.58	$71.16	$68.58	2,264,928
2018-08-09	$73.33	$73.61	$72.97	$73.43	$70.77	1,731,070
2018-08-08	$73.42	$73.68	$72.94	$73.43	$70.77	1,525,703
2018-08-07	$72.88	$73.61	$72.61	$73.44	$70.78	1,508,802
2018-08-06	$71.40	$73.30	$71.40	$73.12	$70.13	1,714,748
2018-08-03	$71.72	$72.00	$71.14	$71.87	$68.93	1,320,821
2018-08-02	$70.45	$71.94	$70.36	$71.72	$68.78	1,833,810
2018-08-01	$71.31	$72.23	$70.73	$71.14	$68.23	2,007,793
2018-07-31	$72.93	$73.47	$71.95	$72.07	$69.12	2,075,116
2018-07-30	$73.52	$73.93	$72.09	$72.90	$69.91	2,934,287
2018-07-27	$74.48	$74.49	$72.82	$73.88	$70.85	3,979,435
2018-07-26	$72.19	$76.20	$72.16	$74.49	$71.44	11,331,076
2018-07-25	$67.69	$68.00	$66.35	$67.97	$65.19	2,309,387
2018-07-24	$68.57	$69.39	$67.60	$67.74	$64.97	1,753,712
2018-07-23	$68.02	$68.64	$67.02	$68.37	$65.57	1,657,867
2018-07-20	$68.55	$68.95	$67.88	$68.17	$65.38	1,625,298
2018-07-19	$68.71	$69.17	$67.90	$68.65	$65.84	1,649,623
2018-07-18	$68.46	$69.36	$68.46	$68.74	$65.92	1,717,028
2018-07-17	$67.30	$68.49	$66.73	$68.25	$65.45	1,625,627
2018-07-16	$68.12	$68.24	$67.64	$67.72	$64.95	816,110
2018-07-13	$68.31	$68.41	$67.75	$67.99	$65.21	655,755
2018-07-12	$67.44	$68.46	$67.18	$68.22	$65.43	1,261,605
2018-07-11	$68.44	$68.52	$67.28	$67.33	$64.57	1,216,029
2018-07-10	$67.91	$69.27	$67.75	$69.19	$66.36	2,141,909
2018-07-09	$67.97	$68.33	$67.04	$67.97	$65.19	1,331,816
2018-07-06	$66.54	$67.79	$66.35	$67.59	$64.82	1,530,606
2018-07-05	$65.01	$66.89	$65.01	$66.83	$64.09	2,107,183
2018-07-03	$66.05	$66.29	$64.57	$64.67	$62.02	992,126
2018-07-02	$64.77	$65.71	$64.30	$65.64	$62.95	1,659,614
2018-06-29	$65.28	$65.96	$65.07	$65.26	$62.59	1,953,475
2018-06-28	$64.45	$65.22	$64.15	$65.13	$62.46	2,310,542
2018-06-27	$66.11	$66.63	$64.48	$64.49	$61.85	1,578,997
2018-06-26	$65.50	$66.57	$65.50	$65.98	$63.28	2,088,209
2018-06-25	$65.99	$66.07	$64.50	$65.48	$62.80	2,599,839
2018-06-22	$67.97	$67.98	$66.67	$66.73	$64.00	2,607,017
2018-06-21	$68.87	$68.92	$67.50	$67.68	$64.91	1,451,020
2018-06-20	$68.88	$69.32	$68.54	$68.64	$65.83	1,415,922
2018-06-19	$68.16	$68.94	$67.46	$68.50	$65.69	2,365,651
2018-06-18	$69.49	$69.98	$68.78	$69.75	$66.89	2,737,369
2018-06-15	$70.35	$70.35	$69.41	$70.22	$67.34	3,208,559
2018-06-14	$69.99	$70.77	$69.94	$70.43	$67.55	1,360,963
2018-06-13	$70.00	$70.53	$69.60	$69.78	$66.92	2,258,055
2018-06-12	$69.87	$70.19	$69.40	$70.00	$67.13	952,179
2018-06-11	$69.52	$70.34	$69.39	$69.72	$66.86	1,419,816
2018-06-08	$70.41	$70.69	$68.89	$69.54	$66.69	1,392,743
2018-06-07	$70.63	$72.05	$70.23	$70.69	$67.79	1,749,772
2018-06-06	$70.58	$70.82	$69.92	$70.66	$67.77	2,147,477
2018-06-05	$70.44	$70.83	$70.30	$70.42	$67.54	1,662,257
2018-06-04	$70.60	$70.81	$69.43	$70.33	$67.45	1,795,446
2018-06-01	$68.90	$70.74	$68.70	$70.37	$67.49	3,214,898
2018-05-31	$67.84	$68.76	$67.60	$68.11	$65.32	4,430,140
2018-05-30	$68.50	$68.77	$67.71	$68.02	$65.23	2,194,849
2018-05-29	$69.09	$69.36	$67.93	$68.23	$65.44	2,139,429
2018-05-25	$68.99	$69.86	$68.92	$69.60	$66.75	1,956,275
2018-05-24	$68.67	$68.98	$67.93	$68.74	$65.92	2,654,145
2018-05-23	$69.23	$69.49	$68.03	$68.76	$65.94	4,778,362
2018-05-22	$72.49	$72.74	$71.63	$71.67	$68.73	1,779,064
2018-05-21	$72.09	$72.79	$71.60	$72.27	$69.31	2,338,137
2018-05-18	$71.13	$71.60	$70.71	$71.23	$68.31	2,370,883
2018-05-17	$71.12	$71.89	$70.78	$71.47	$68.54	1,815,113
2018-05-16	$70.31	$71.02	$70.22	$70.99	$68.08	1,651,833
2018-05-15	$70.72	$71.16	$70.11	$70.42	$67.54	2,443,608
2018-05-14	$69.69	$71.89	$69.69	$71.44	$68.51	3,371,837
2018-05-11	$69.46	$69.98	$69.02	$69.20	$66.03	1,675,768
2018-05-10	$68.80	$69.76	$68.57	$69.72	$66.53	1,773,445
2018-05-09	$68.05	$68.59	$67.42	$68.43	$65.30	1,886,351
2018-05-08	$67.31	$67.68	$66.61	$67.65	$64.55	2,822,448
2018-05-07	$67.05	$67.64	$66.96	$67.23	$64.15	2,577,146
2018-05-04	$65.44	$67.02	$65.27	$66.95	$63.89	1,819,785
2018-05-03	$64.53	$66.01	$63.91	$65.82	$62.81	1,852,074
2018-05-02	$64.68	$65.60	$64.54	$65.12	$62.14	2,956,708
2018-05-01	$64.03	$64.63	$63.74	$64.53	$61.58	1,836,866
2018-04-30	$64.81	$65.49	$64.00	$64.24	$61.30	3,043,142
2018-04-27	$65.35	$65.56	$64.33	$64.76	$61.80	3,294,663
2018-04-26	$65.12	$66.75	$64.12	$64.72	$61.76	4,267,439
2018-04-25	$64.31	$64.42	$62.54	$63.64	$60.73	4,757,286
2018-04-24	$64.20	$65.02	$63.41	$64.03	$61.10	5,021,561
2018-04-23	$64.82	$66.12	$63.67	$63.71	$60.79	4,315,313
2018-04-20	$65.02	$65.29	$63.55	$64.15	$61.21	5,873,624
2018-04-19	$66.99	$67.38	$64.87	$64.90	$61.93	7,698,991
2018-04-18	$69.09	$69.40	$67.94	$68.01	$64.90	4,074,098
2018-04-17	$68.81	$70.30	$68.33	$69.89	$66.69	3,137,410
2018-04-16	$68.10	$68.72	$67.47	$68.18	$65.06	2,524,934
2018-04-13	$69.97	$70.05	$68.32	$68.49	$65.36	1,302,213
2018-04-12	$68.53	$70.16	$68.53	$69.53	$66.35	1,793,755
2018-04-11	$67.74	$68.67	$67.60	$68.01	$64.90	1,945,696
2018-04-10	$67.93	$68.92	$67.11	$68.06	$64.95	1,718,020
2018-04-09	$66.85	$68.97	$66.38	$66.73	$63.68	2,585,634
2018-04-06	$68.03	$68.84	$66.18	$66.30	$63.27	3,230,355
2018-04-05	$71.44	$71.85	$69.97	$70.70	$67.46	1,685,847
2018-04-04	$68.09	$71.33	$68.04	$71.14	$67.88	2,619,906
2018-04-03	$69.94	$70.39	$69.10	$69.70	$66.51	2,662,977
2018-04-02	$71.86	$72.45	$68.88	$69.04	$65.88	3,263,851
2018-03-29	$71.89	$73.14	$71.26	$72.24	$68.93	2,300,086
2018-03-28	$71.82	$72.48	$70.94	$71.35	$68.08	2,209,225
2018-03-27	$74.87	$74.97	$71.75	$72.08	$68.78	2,889,394
2018-03-26	$73.31	$74.53	$72.85	$74.20	$70.80	2,988,131
2018-03-23	$73.96	$74.31	$71.85	$71.87	$68.58	2,280,531
2018-03-22	$74.53	$75.33	$73.89	$73.94	$70.56	1,608,297
2018-03-21	$76.09	$76.75	$75.53	$75.67	$72.21	1,846,902
2018-03-20	$75.11	$76.21	$75.11	$76.19	$72.70	1,722,496
2018-03-19	$75.77	$75.99	$74.20	$75.00	$71.57	2,434,014
2018-03-16	$75.78	$76.62	$75.52	$76.03	$72.55	3,362,227
2018-03-15	$76.26	$76.78	$75.24	$75.83	$72.36	1,469,589
2018-03-14	$76.57	$76.61	$75.36	$76.01	$72.53	2,164,121
2018-03-13	$76.91	$77.96	$75.29	$76.14	$72.66	4,167,507
2018-03-12	$76.91	$77.96	$76.84	$77.07	$73.54	2,469,031
2018-03-09	$75.80	$76.90	$75.80	$76.20	$72.71	2,817,032
2018-03-08	$74.37	$75.74	$74.01	$75.69	$72.23	3,384,807
2018-03-07	$73.16	$74.19	$72.94	$73.94	$70.56	1,867,115
2018-03-06	$73.34	$74.57	$73.01	$73.98	$70.59	1,934,626
2018-03-05	$71.48	$73.43	$71.20	$72.80	$69.47	1,974,235
2018-03-02	$70.06	$72.36	$69.80	$72.23	$68.92	2,438,002
2018-03-01	$71.38	$71.86	$69.85	$70.80	$67.56	2,485,083
2018-02-28	$72.23	$72.65	$71.00	$71.25	$67.99	2,350,508
2018-02-27	$71.44	$73.16	$71.30	$71.44	$68.17	2,260,500
2018-02-26	$70.52	$71.68	$70.52	$71.49	$68.22	1,847,093
2018-02-23	$69.49	$70.10	$68.77	$70.05	$66.84	1,775,652
2018-02-22	$68.69	$69.56	$68.50	$68.93	$65.78	2,225,117
2018-02-21	$69.18	$69.80	$68.45	$68.46	$65.33	2,368,314
2018-02-20	$66.92	$69.39	$66.92	$69.19	$66.02	2,685,794
2018-02-16	$67.06	$67.72	$66.85	$67.09	$64.02	1,626,305
2018-02-15	$67.56	$67.69	$66.29	$67.22	$64.14	1,792,719
2018-02-14	$64.92	$67.49	$64.92	$66.86	$63.80	3,213,704
2018-02-13	$64.46	$65.45	$63.91	$65.29	$62.30	2,086,188
2018-02-12	$65.48	$66.82	$64.86	$65.12	$62.14	2,891,736
2018-02-09	$63.74	$66.08	$62.27	$65.38	$62.39	4,948,916
2018-02-08	$67.15	$67.26	$62.81	$62.82	$59.95	3,348,954
2018-02-07	$68.34	$69.02	$66.96	$66.97	$63.91	1,956,056
2018-02-06	$65.55	$69.04	$64.51	$68.99	$65.83	5,253,908
2018-02-05	$70.04	$70.25	$66.70	$66.97	$63.58	3,387,996
2018-02-02	$71.82	$72.59	$70.61	$70.64	$67.07	2,910,943
2018-02-01	$72.77	$73.81	$72.30	$72.49	$68.82	3,919,429
2018-01-31	$72.70	$73.21	$71.92	$73.02	$69.33	2,777,907
2018-01-30	$71.50	$72.44	$71.17	$72.13	$68.48	2,403,226
2018-01-29	$71.50	$72.49	$70.90	$72.18	$68.53	3,618,444
2018-01-26	$70.90	$71.95	$70.22	$71.94	$68.30	4,796,678
2018-01-25	$74.82	$75.00	$69.66	$69.74	$66.21	5,834,703
2018-01-24	$74.76	$74.87	$73.28	$73.48	$69.76	4,446,762
2018-01-23	$75.59	$76.00	$75.44	$75.54	$71.72	2,155,905
2018-01-22	$75.72	$75.97	$75.11	$75.44	$71.62	2,079,412
2018-01-19	$77.00	$77.26	$75.54	$75.71	$71.88	1,952,436
2018-01-18	$76.05	$76.58	$75.87	$76.30	$72.44	1,467,818
2018-01-17	$74.45	$76.12	$74.16	$75.86	$72.02	2,733,857
2018-01-16	$74.98	$75.47	$73.51	$73.77	$70.04	1,839,851
2018-01-12	$74.61	$74.88	$74.25	$74.66	$70.88	1,060,638
2018-01-11	$74.57	$74.94	$74.03	$74.34	$70.58	1,118,234
2018-01-10	$74.42	$74.60	$73.73	$74.10	$70.35	1,647,935
2018-01-09	$74.73	$75.29	$73.87	$74.84	$71.05	1,792,424
2018-01-08	$74.25	$74.78	$73.15	$74.64	$70.86	2,476,852
2018-01-05	$72.75	$74.56	$72.00	$74.15	$70.40	5,643,953
2018-01-04	$69.73	$70.89	$69.43	$70.49	$66.92	3,343,001
2018-01-03	$68.06	$69.49	$67.78	$69.24	$65.74	2,400,242
2018-01-02	$67.90	$68.45	$67.43	$67.88	$64.45	2,572,009
2017-12-29	$68.50	$68.75	$67.40	$67.42	$64.01	946,938
2017-12-28	$68.00	$68.53	$67.86	$68.50	$65.04	1,796,918
2017-12-27	$67.74	$68.31	$67.72	$67.91	$64.47	1,541,642
2017-12-26	$67.52	$67.92	$67.12	$67.60	$64.18	1,078,873
2017-12-22	$68.33	$68.63	$67.79	$67.92	$64.48	2,185,129
2017-12-21	$69.20	$69.37	$68.30	$68.37	$64.91	1,624,001
2017-12-20	$70.23	$70.48	$68.88	$68.99	$65.50	1,586,011
2017-12-19	$69.20	$70.50	$69.20	$69.80	$66.27	1,446,152
2017-12-18	$68.66	$69.56	$68.44	$69.54	$66.02	1,962,533
2017-12-15	$68.44	$69.11	$67.75	$67.98	$64.54	4,000,967
2017-12-14	$68.23	$68.61	$67.91	$68.07	$64.63	1,423,140
2017-12-13	$68.17	$68.64	$67.90	$68.03	$64.59	2,606,626
2017-12-12	$68.01	$68.40	$67.45	$67.68	$64.26	1,869,008
2017-12-11	$68.54	$68.82	$67.84	$68.38	$64.92	1,517,621
2017-12-08	$69.58	$69.71	$68.49	$68.54	$65.07	1,019,608
2017-12-07	$68.65	$69.60	$68.49	$69.00	$65.51	1,133,406
2017-12-06	$68.17	$68.98	$68.01	$68.39	$64.93	1,071,333
2017-12-05	$68.16	$69.47	$67.57	$68.42	$64.96	1,347,031
2017-12-04	$68.57	$69.29	$67.08	$68.16	$64.71	1,942,053
2017-12-01	$69.00	$69.40	$67.04	$68.24	$64.79	3,137,252
2017-11-30	$69.73	$70.30	$69.20	$69.51	$65.99	3,346,532
2017-11-29	$71.94	$72.10	$68.35	$69.38	$65.87	3,059,394
2017-11-28	$72.78	$72.99	$71.73	$72.17	$68.52	1,550,746
2017-11-27	$72.57	$72.88	$71.98	$72.49	$68.82	1,046,305
2017-11-24	$72.40	$73.00	$72.40	$72.88	$69.19	426,684
2017-11-22	$73.46	$73.49	$72.22	$72.24	$68.59	671,475
2017-11-21	$73.01	$73.79	$72.75	$73.21	$69.51	1,144,337
2017-11-20	$71.81	$72.93	$71.46	$72.64	$68.97	1,095,153
2017-11-17	$72.70	$73.00	$71.59	$71.81	$68.18	1,713,877
2017-11-16	$71.40	$72.86	$71.23	$72.67	$68.99	1,243,903
2017-11-15	$71.75	$71.98	$70.61	$70.94	$67.35	1,127,839
2017-11-14	$71.61	$72.24	$71.40	$72.05	$68.41	980,166
2017-11-13	$71.65	$72.61	$71.31	$72.33	$68.34	1,439,653
2017-11-10	$70.80	$71.94	$70.63	$71.87	$67.90	1,807,467
2017-11-09	$73.32	$73.37	$70.62	$70.76	$66.86	2,790,351
2017-11-08	$73.86	$73.86	$73.16	$73.62	$69.56	1,214,617
2017-11-07	$74.23	$75.14	$73.29	$73.91	$69.83	2,225,104
2017-11-06	$73.15	$74.51	$72.98	$74.50	$70.39	3,224,169
2017-11-03	$72.63	$72.84	$72.29	$72.80	$68.78	2,209,420
2017-11-02	$73.00	$73.38	$71.86	$72.48	$68.48	2,555,531
2017-11-01	$74.06	$74.11	$72.49	$73.04	$69.01	1,587,296
2017-10-31	$73.09	$73.90	$73.01	$73.69	$69.62	1,621,526
2017-10-30	$72.54	$73.46	$72.36	$73.05	$69.02	1,526,902
2017-10-27	$70.63	$73.00	$70.50	$72.76	$68.75	2,866,087
2017-10-26	$67.99	$70.89	$67.25	$70.63	$66.73	4,200,740
2017-10-25	$71.32	$71.81	$70.38	$70.72	$66.82	2,430,604
2017-10-24	$71.93	$72.04	$71.42	$71.61	$67.66	2,334,180
2017-10-23	$72.32	$72.82	$71.52	$71.68	$67.73	2,232,065
2017-10-20	$72.86	$72.86	$71.70	$72.17	$68.19	1,894,790
2017-10-19	$71.92	$72.48	$70.97	$72.42	$68.42	2,028,106
2017-10-18	$72.31	$72.77	$71.88	$72.07	$68.09	1,991,473
2017-10-17	$72.67	$73.06	$72.30	$72.37	$68.38	2,336,777
2017-10-16	$73.11	$73.15	$72.37	$72.66	$68.65	2,454,462
2017-10-13	$72.95	$73.32	$72.68	$72.81	$68.79	1,728,645
2017-10-12	$72.75	$72.90	$72.30	$72.47	$68.47	2,182,539
2017-10-11	$72.28	$72.97	$72.23	$72.76	$68.75	1,328,487
2017-10-10	$72.79	$72.85	$71.96	$72.48	$68.48	1,544,318
2017-10-09	$72.07	$72.70	$72.03	$72.57	$68.57	1,211,683
2017-10-06	$71.47	$72.04	$71.34	$72.01	$68.04	1,523,391
2017-10-05	$71.13	$71.76	$70.84	$71.53	$67.58	2,092,901
2017-10-04	$71.22	$71.22	$70.65	$71.13	$67.21	1,905,222
2017-10-03	$70.70	$71.38	$70.26	$71.15	$67.22	1,707,966
2017-10-02	$71.03	$71.76	$70.24	$70.47	$66.58	2,764,170
2017-09-29	$70.39	$70.93	$69.55	$70.83	$66.92	1,942,637
2017-09-28	$70.33	$70.78	$70.02	$70.19	$66.32	1,635,615
2017-09-27	$70.16	$70.86	$69.76	$70.43	$66.54	2,655,791
2017-09-26	$69.80	$70.31	$69.30	$69.52	$65.68	2,520,139
2017-09-25	$69.25	$69.64	$68.55	$69.45	$65.62	1,982,436
2017-09-22	$68.68	$69.42	$68.63	$69.33	$65.50	1,529,687
2017-09-21	$69.40	$69.74	$68.50	$68.91	$65.11	2,075,173
2017-09-20	$69.73	$69.99	$68.59	$69.49	$65.66	2,120,237
2017-09-19	$69.54	$70.33	$69.28	$69.82	$65.97	2,370,526
2017-09-18	$68.69	$69.99	$68.50	$69.70	$65.85	2,955,188
2017-09-15	$68.29	$68.75	$67.72	$68.33	$64.56	3,236,391
2017-09-14	$66.77	$68.30	$66.66	$67.84	$64.10	3,426,449
2017-09-13	$64.85	$67.22	$64.69	$66.97	$63.28	2,969,547
2017-09-12	$64.65	$65.33	$64.46	$65.00	$61.41	2,384,375
2017-09-11	$64.04	$65.10	$63.86	$64.72	$61.15	2,366,585
2017-09-08	$64.36	$64.46	$63.38	$63.67	$60.16	2,060,644
2017-09-07	$64.21	$64.57	$63.70	$64.32	$60.77	1,997,597
2017-09-06	$64.64	$64.90	$63.50	$64.11	$60.57	1,746,470
2017-09-05	$65.79	$65.92	$64.15	$64.51	$60.95	2,067,376
2017-09-01	$66.12	$66.30	$65.61	$65.99	$62.35	1,261,754
2017-08-31	$66.48	$66.48	$65.59	$66.06	$62.42	1,506,262
2017-08-30	$65.95	$66.31	$65.72	$66.09	$62.44	1,646,427
2017-08-29	$64.68	$66.03	$64.53	$65.76	$62.13	1,906,383
2017-08-28	$64.75	$65.41	$64.50	$65.18	$61.58	2,017,591
2017-08-25	$64.52	$64.96	$63.83	$64.75	$61.18	3,038,769
2017-08-24	$64.00	$64.45	$63.52	$64.23	$60.69	2,861,501
2017-08-23	$60.97	$64.11	$60.74	$64.01	$60.48	6,874,512
2017-08-22	$61.25	$61.82	$61.22	$61.34	$57.96	1,583,216
2017-08-21	$61.00	$61.21	$60.12	$61.13	$57.76	2,129,865
2017-08-18	$61.29	$61.63	$61.00	$61.02	$57.65	1,598,509
2017-08-17	$62.40	$62.63	$61.25	$61.32	$57.94	2,294,085
2017-08-16	$63.00	$63.02	$62.50	$62.71	$59.25	1,585,002
2017-08-15	$63.19	$63.19	$62.27	$62.64	$59.18	1,946,376
2017-08-14	$63.05	$63.50	$62.95	$63.17	$59.68	2,138,153
2017-08-11	$61.83	$62.80	$61.78	$62.42	$58.98	1,970,554
2017-08-10	$62.35	$62.55	$61.66	$61.77	$58.36	1,449,886
2017-08-09	$62.87	$63.10	$62.46	$62.74	$59.28	1,238,233
2017-08-08	$63.45	$64.10	$63.10	$63.16	$59.68	1,462,471
2017-08-07	$63.12	$64.03	$63.10	$63.83	$59.98	2,238,102
2017-08-04	$63.24	$63.62	$62.91	$63.28	$59.46	1,492,285
2017-08-03	$62.22	$62.94	$61.85	$62.90	$59.10	2,454,745
2017-08-02	$63.66	$63.69	$62.12	$62.25	$58.49	2,580,610
2017-08-01	$63.30	$63.79	$62.99	$63.56	$59.72	1,680,261
2017-07-31	$63.70	$63.80	$62.96	$63.26	$59.44	1,885,848
2017-07-28	$63.38	$63.81	$63.07	$63.67	$59.83	2,150,126
2017-07-27	$66.60	$68.19	$63.42	$63.84	$59.99	6,497,922
2017-07-26	$64.57	$65.37	$64.26	$65.32	$61.38	2,959,460
2017-07-25	$64.32	$64.89	$64.01	$64.46	$60.57	1,670,959
2017-07-24	$64.90	$64.96	$64.16	$64.26	$60.38	2,118,720
2017-07-21	$65.49	$65.74	$64.51	$64.88	$60.96	3,140,911
2017-07-20	$65.71	$66.19	$64.78	$65.81	$61.84	2,841,703
2017-07-19	$65.92	$65.92	$64.43	$65.59	$61.63	5,144,123
2017-07-18	$65.90	$65.97	$65.26	$65.63	$61.67	2,312,298
2017-07-17	$66.24	$66.55	$65.78	$65.86	$61.88	2,178,078
2017-07-14	$68.00	$68.10	$65.70	$66.25	$62.25	5,271,477
2017-07-13	$68.04	$68.58	$67.74	$67.85	$63.75	1,637,234
2017-07-12	$68.00	$68.68	$67.80	$68.28	$64.16	1,620,619
2017-07-11	$67.14	$67.75	$66.93	$67.55	$63.47	2,543,887
2017-07-10	$67.02	$67.24	$66.13	$67.18	$63.12	2,826,303
2017-07-07	$64.59	$65.59	$64.57	$65.35	$61.40	1,303,565
2017-07-06	$63.95	$64.82	$63.67	$64.43	$60.54	1,952,056
2017-07-05	$63.63	$64.87	$63.33	$64.71	$60.80	2,091,180
2017-07-03	$64.86	$64.90	$63.24	$63.26	$59.44	1,270,110
2017-06-30	$64.61	$64.76	$63.98	$64.32	$60.44	3,147,333
2017-06-29	$65.45	$65.57	$63.58	$64.18	$60.30	1,985,831
2017-06-28	$65.49	$66.09	$64.74	$66.01	$62.02	2,207,371
2017-06-27	$67.05	$67.26	$65.08	$65.10	$61.17	3,134,510
2017-06-26	$67.60	$67.99	$67.01	$67.36	$63.29	2,223,048
2017-06-23	$66.56	$67.60	$66.50	$67.53	$63.45	2,917,858
2017-06-22	$66.31	$66.79	$65.85	$66.58	$62.56	2,065,517
2017-06-21	$66.08	$66.37	$65.39	$66.12	$62.13	2,979,103
2017-06-20	$65.87	$66.15	$65.05	$65.26	$61.32	2,578,375
2017-06-19	$65.20	$65.98	$65.07	$65.90	$61.92	2,084,905
2017-06-16	$64.80	$64.95	$64.12	$64.74	$60.83	3,492,240
2017-06-15	$63.99	$64.98	$63.90	$64.86	$60.94	2,029,931
2017-06-14	$65.17	$65.39	$64.41	$64.88	$60.96	2,758,027
2017-06-13	$64.75	$65.11	$64.01	$64.78	$60.87	2,193,321
2017-06-12	$64.82	$65.11	$63.21	$64.23	$60.35	5,484,037
2017-06-09	$68.35	$68.55	$64.62	$65.40	$61.45	5,169,013
2017-06-08	$68.00	$68.10	$67.45	$68.07	$63.96	2,660,175
2017-06-07	$67.61	$67.94	$67.42	$67.87	$63.77	2,783,006
2017-06-06	$67.23	$67.72	$66.90	$67.61	$63.53	3,671,082
2017-06-05	$66.80	$67.50	$66.67	$67.15	$63.10	3,237,243
2017-06-02	$67.06	$67.09	$66.33	$66.88	$62.84	3,294,508
2017-06-01	$66.41	$67.00	$66.04	$66.65	$62.63	5,584,159
2017-05-31	$66.43	$66.72	$65.89	$66.71	$62.68	5,219,973
2017-05-30	$65.75	$66.02	$65.21	$65.72	$61.75	3,170,368
2017-05-26	$65.51	$65.88	$64.99	$65.85	$61.87	2,838,233
2017-05-25	$64.72	$65.99	$64.58	$65.43	$61.48	3,496,903
2017-05-24	$64.38	$64.83	$63.93	$64.44	$60.55	2,940,660
2017-05-23	$64.31	$64.45	$62.92	$63.97	$60.11	9,179,937
2017-05-22	$66.83	$67.75	$66.81	$67.52	$63.44	5,239,323
2017-05-19	$66.05	$67.09	$65.69	$66.67	$62.64	4,413,702
2017-05-18	$64.55	$66.12	$64.29	$65.61	$61.65	4,295,468
2017-05-17	$65.05	$65.44	$64.36	$64.76	$60.85	3,464,994
2017-05-16	$65.01	$65.50	$64.55	$65.46	$61.51	2,583,451
2017-05-15	$64.41	$64.92	$64.26	$64.79	$60.88	2,072,273
2017-05-12	$64.33	$64.55	$64.04	$64.30	$60.42	2,348,428
2017-05-11	$64.16	$64.69	$63.65	$64.58	$60.35	2,245,014
2017-05-10	$64.77	$65.05	$64.23	$64.62	$60.39	2,457,758
2017-05-09	$64.61	$65.21	$64.15	$64.69	$60.46	3,044,643
2017-05-08	$63.59	$64.98	$63.49	$64.57	$60.34	4,502,308
2017-05-05	$63.00	$63.51	$62.50	$63.39	$59.24	1,635,035
2017-05-04	$62.71	$63.03	$62.41	$62.94	$58.82	2,304,712
2017-05-03	$62.65	$62.86	$62.13	$62.61	$58.51	2,847,144
2017-05-02	$63.15	$63.27	$62.45	$62.69	$58.59	2,421,326
2017-05-01	$63.29	$63.80	$62.91	$63.36	$59.21	2,991,040
2017-04-28	$63.97	$64.24	$62.85	$63.11	$58.98	3,940,639
2017-04-27	$63.21	$64.90	$62.16	$64.40	$60.18	7,963,475
2017-04-26	$60.68	$61.17	$59.84	$59.99	$56.06	4,308,833
2017-04-25	$60.80	$60.80	$60.16	$60.69	$56.72	5,338,381
2017-04-24	$59.37	$60.71	$59.25	$60.65	$56.68	7,582,247
2017-04-21	$57.44	$57.91	$56.69	$57.69	$53.91	2,219,010
2017-04-20	$57.12	$57.82	$56.95	$57.71	$53.93	4,330,523
2017-04-19	$56.92	$57.55	$56.66	$56.73	$53.02	3,522,253
2017-04-18	$55.62	$56.59	$55.59	$56.49	$52.79	2,670,237
2017-04-17	$55.87	$56.07	$55.48	$55.91	$52.25	1,709,095
2017-04-13	$55.42	$56.37	$55.05	$55.68	$52.03	3,739,794
2017-04-12	$55.67	$56.17	$54.99	$55.10	$51.49	2,984,775
2017-04-11	$55.85	$55.96	$55.16	$55.96	$52.30	2,372,404
2017-04-10	$56.59	$56.59	$55.86	$55.99	$52.32	2,363,156
2017-04-07	$56.45	$57.12	$56.31	$56.48	$52.78	2,726,174
2017-04-06	$56.64	$56.64	$56.13	$56.34	$52.65	3,203,754
2017-04-05	$57.23	$57.48	$56.57	$56.65	$52.94	2,373,670
2017-04-04	$56.97	$57.33	$56.94	$57.13	$53.39	2,424,095
2017-04-03	$57.93	$58.26	$56.79	$57.18	$53.44	2,510,480
2017-03-31	$57.80	$57.97	$57.20	$57.89	$54.10	6,222,766
2017-03-30	$57.85	$58.22	$57.81	$57.88	$54.09	1,648,575
2017-03-29	$57.96	$58.24	$57.81	$58.02	$54.22	2,130,874
2017-03-28	$58.17	$58.29	$57.82	$57.97	$54.17	1,908,164
2017-03-27	$58.19	$58.41	$57.79	$58.20	$54.39	1,884,577
2017-03-24	$59.32	$59.52	$58.60	$58.63	$54.79	1,389,549
2017-03-23	$58.92	$59.24	$58.56	$58.84	$54.99	2,585,880
2017-03-22	$58.94	$59.30	$58.66	$59.07	$55.20	1,364,394
2017-03-21	$60.56	$60.67	$58.81	$58.89	$55.03	2,443,975
2017-03-20	$60.07	$60.64	$59.83	$60.32	$56.37	1,671,887
2017-03-17	$60.55	$60.55	$59.83	$60.08	$56.15	3,354,222
2017-03-16	$60.44	$60.81	$59.75	$60.05	$56.12	1,775,168
2017-03-15	$59.91	$60.36	$59.77	$60.32	$56.37	1,572,932
2017-03-14	$59.84	$59.98	$58.92	$59.72	$55.81	1,367,612
2017-03-13	$59.70	$60.03	$59.34	$59.99	$56.06	1,847,065
2017-03-10	$59.34	$59.77	$59.12	$59.55	$55.65	1,873,385
2017-03-09	$58.90	$59.08	$58.54	$58.90	$55.04	1,823,572
2017-03-08	$58.98	$59.36	$58.82	$58.90	$55.04	2,187,212
2017-03-07	$58.70	$59.36	$58.57	$58.75	$54.90	1,872,119
2017-03-06	$58.81	$58.93	$58.40	$58.81	$54.96	1,721,280
2017-03-03	$59.26	$59.27	$58.39	$58.74	$54.89	2,340,408
2017-03-02	$59.50	$59.84	$59.09	$59.35	$55.46	1,933,849
2017-03-01	$59.22	$59.74	$58.79	$59.68	$55.77	1,803,094
2017-02-28	$58.92	$59.42	$58.63	$58.82	$54.97	2,562,918
2017-02-27	$59.00	$59.09	$58.36	$58.98	$55.12	1,805,683
2017-02-24	$58.61	$59.00	$58.11	$58.99	$55.13	2,612,307
2017-02-23	$59.70	$59.70	$58.72	$58.94	$55.08	2,212,546
2017-02-22	$60.39	$60.48	$59.48	$59.81	$55.89	2,241,532
2017-02-21	$60.00	$60.51	$59.76	$60.27	$56.32	2,233,278
2017-02-17	$59.39	$60.07	$58.85	$60.06	$56.13	2,490,596
2017-02-16	$59.05	$59.65	$58.91	$59.61	$55.71	2,231,739
2017-02-15	$58.77	$59.43	$58.60	$58.92	$55.06	2,528,666
2017-02-14	$59.42	$59.45	$58.58	$58.75	$54.90	2,394,576
2017-02-13	$58.26	$59.70	$58.16	$59.51	$55.61	3,862,253
2017-02-10	$58.04	$58.31	$57.24	$58.01	$54.21	5,044,370
2017-02-09	$58.17	$58.43	$57.85	$57.94	$54.15	1,500,369
2017-02-08	$58.10	$58.63	$57.91	$58.23	$54.42	1,357,185
2017-02-07	$58.34	$58.47	$58.00	$58.09	$54.29	1,216,701
2017-02-06	$57.79	$58.35	$57.75	$58.23	$54.42	1,358,892
2017-02-03	$58.26	$58.49	$58.01	$58.22	$54.10	1,337,414
2017-02-02	$57.08	$58.19	$56.60	$58.14	$54.03	2,401,828
2017-02-01	$58.19	$58.55	$57.28	$57.39	$53.33	3,148,354
2017-01-31	$58.85	$58.87	$57.63	$58.20	$54.08	3,694,854
2017-01-30	$58.35	$59.19	$57.80	$59.10	$54.92	3,911,805
2017-01-27	$57.58	$58.49	$57.46	$58.49	$54.35	4,526,132
2017-01-26	$60.75	$60.77	$56.85	$57.37	$53.31	7,146,898
2017-01-25	$59.80	$60.24	$59.07	$59.56	$55.35	3,856,290
2017-01-24	$58.14	$58.99	$58.10	$58.92	$54.75	2,785,527
2017-01-23	$58.00	$58.28	$57.50	$57.96	$53.86	2,538,271
2017-01-20	$58.09	$58.64	$57.69	$58.03	$53.93	2,663,757
2017-01-19	$57.85	$58.51	$57.85	$57.98	$53.88	2,750,706
2017-01-18	$57.50	$58.28	$57.03	$58.14	$54.03	2,254,335
2017-01-17	$58.33	$58.63	$57.58	$57.73	$53.65	1,996,539
2017-01-13	$58.04	$58.62	$57.78	$58.51	$54.37	1,332,552
2017-01-12	$58.34	$58.48	$57.60	$58.03	$53.93	1,844,904
2017-01-11	$58.88	$58.99	$58.33	$58.50	$54.36	2,322,039
2017-01-10	$59.04	$59.17	$58.38	$58.53	$54.39	2,271,213
2017-01-09	$58.92	$59.44	$58.64	$59.06	$54.88	3,551,552
2017-01-06	$58.12	$59.32	$57.78	$59.05	$54.87	2,382,416
2017-01-05	$58.78	$59.11	$57.85	$57.93	$53.83	2,197,970
2017-01-04	$59.22	$59.46	$57.91	$58.64	$54.49	3,281,724
2017-01-03	$60.68	$60.80	$58.35	$59.07	$54.89	4,127,017
2016-12-30	$61.09	$61.48	$60.02	$60.37	$56.10	2,112,510
2016-12-29	$60.60	$61.12	$60.36	$60.74	$56.44	1,398,114
2016-12-28	$62.14	$62.24	$60.59	$60.63	$56.34	2,140,990
2016-12-27	$61.07	$61.58	$60.89	$61.24	$56.91	1,594,433
2016-12-23	$60.38	$60.57	$60.08	$60.56	$56.28	1,105,740
2016-12-22	$60.74	$60.89	$59.84	$60.19	$55.93	1,531,617
2016-12-21	$59.96	$60.96	$59.51	$60.24	$55.98	3,080,766
2016-12-20	$58.68	$60.00	$58.68	$59.96	$55.72	3,178,419
2016-12-19	$58.61	$59.09	$58.41	$58.61	$54.46	2,306,519
2016-12-16	$60.30	$60.33	$58.36	$58.46	$54.33	5,026,987
2016-12-15	$58.29	$60.52	$58.00	$60.18	$55.92	7,769,290
2016-12-14	$56.55	$57.19	$56.43	$56.73	$52.72	2,859,955
2016-12-13	$55.91	$56.99	$55.78	$56.48	$52.49	2,162,422
2016-12-12	$55.70	$56.08	$55.47	$55.86	$51.91	1,992,346
2016-12-09	$55.74	$56.25	$55.16	$55.91	$51.96	2,256,082
2016-12-08	$55.32	$56.12	$55.28	$55.64	$51.70	2,788,515
2016-12-07	$54.50	$55.40	$54.41	$55.30	$51.39	3,363,008
2016-12-06	$54.34	$54.62	$54.01	$54.54	$50.68	2,244,931
2016-12-05	$54.50	$54.67	$53.66	$54.37	$50.52	6,458,320
2016-12-02	$53.26	$54.28	$53.09	$54.22	$50.38	3,328,962
2016-12-01	$54.11	$54.75	$52.54	$53.39	$49.61	5,908,216
2016-11-30	$54.10	$54.74	$53.69	$53.98	$50.16	4,360,487
2016-11-29	$53.33	$54.12	$53.04	$54.01	$50.19	4,413,786
2016-11-28	$53.26	$53.57	$53.13	$53.29	$49.52	2,628,872
2016-11-25	$53.19	$53.59	$53.12	$53.39	$49.61	787,528
2016-11-23	$53.34	$53.43	$52.91	$53.12	$49.36	2,652,712
2016-11-22	$53.39	$53.65	$53.20	$53.35	$49.58	2,043,567
2016-11-21	$53.02	$53.49	$52.73	$53.13	$49.37	2,447,480
2016-11-18	$53.20	$53.23	$52.91	$52.98	$49.23	1,818,056
2016-11-17	$53.33	$53.59	$53.03	$53.24	$49.47	2,526,022
2016-11-16	$53.85	$54.29	$53.54	$53.55	$49.76	2,481,890
2016-11-15	$53.10	$54.00	$53.02	$53.93	$50.12	2,281,678
2016-11-14	$51.90	$53.18	$51.67	$52.83	$49.09	3,228,699
2016-11-11	$50.84	$51.83	$50.78	$51.64	$47.99	3,310,615
2016-11-10	$51.99	$52.22	$50.26	$50.88	$47.28	4,739,250
2016-11-09	$50.27	$52.03	$50.00	$51.85	$48.18	2,412,705
2016-11-08	$51.35	$52.10	$51.18	$51.70	$48.04	2,423,536
2016-11-07	$50.67	$51.35	$50.49	$51.26	$47.63	2,683,998
2016-11-04	$50.03	$50.57	$49.78	$49.83	$46.31	2,454,683
2016-11-03	$50.12	$50.99	$50.12	$50.69	$46.79	2,322,053
2016-11-02	$50.92	$51.00	$50.11	$50.12	$46.27	2,460,895
2016-11-01	$51.03	$51.21	$50.28	$50.90	$46.99	4,210,116
2016-10-31	$50.48	$50.99	$50.47	$50.87	$46.96	2,491,717
2016-10-28	$50.34	$51.09	$50.23	$50.26	$46.40	2,084,870
2016-10-27	$50.62	$50.92	$50.24	$50.32	$46.45	2,851,482
2016-10-26	$50.14	$50.61	$50.02	$50.29	$46.43	1,955,021
2016-10-25	$50.28	$50.67	$50.20	$50.31	$46.44	2,538,769
2016-10-24	$50.11	$50.39	$49.90	$50.33	$46.46	2,004,356
2016-10-21	$49.74	$49.82	$48.97	$49.78	$45.95	2,853,906
2016-10-20	$49.61	$50.45	$49.31	$50.09	$46.24	3,320,598
2016-10-19	$49.90	$50.12	$49.40	$49.61	$45.80	2,618,624
2016-10-18	$50.13	$50.46	$49.82	$50.13	$46.28	2,485,952
2016-10-17	$49.91	$50.18	$49.53	$49.70	$45.88	1,901,515
2016-10-14	$50.23	$50.38	$49.88	$49.99	$46.15	1,874,595
2016-10-13	$49.50	$50.03	$49.15	$49.90	$46.07	3,651,072
2016-10-12	$49.63	$50.32	$48.75	$50.08	$46.23	4,177,788
2016-10-11	$52.18	$52.18	$50.79	$50.99	$47.07	3,528,361
2016-10-10	$52.99	$53.28	$51.97	$52.21	$48.20	2,576,205
2016-10-07	$53.50	$53.50	$52.88	$52.89	$48.83	2,568,603
2016-10-06	$53.30	$53.59	$52.91	$53.43	$49.32	1,556,113
2016-10-05	$53.33	$53.61	$53.07	$53.41	$49.31	1,914,876
2016-10-04	$53.85	$53.90	$52.86	$53.06	$48.98	2,310,772
2016-10-03	$54.31	$54.84	$53.82	$53.93	$49.79	2,073,752
2016-09-30	$53.66	$55.49	$53.66	$54.34	$50.16	5,662,131
2016-09-29	$53.33	$54.00	$52.82	$53.49	$49.38	2,863,107
2016-09-28	$53.23	$53.49	$52.97	$53.35	$49.25	1,341,955
2016-09-27	$52.45	$53.30	$51.90	$53.22	$49.13	1,928,127
2016-09-26	$52.78	$52.99	$52.51	$52.58	$48.54	1,410,251
2016-09-23	$53.50	$53.58	$53.07	$53.12	$49.04	1,197,167
2016-09-22	$53.64	$53.77	$53.26	$53.44	$49.33	1,155,529
2016-09-21	$53.14	$53.30	$52.80	$53.25	$49.16	2,260,646
2016-09-20	$53.65	$53.73	$52.91	$52.93	$48.86	1,761,073
2016-09-19	$53.53	$53.92	$53.28	$53.49	$49.38	1,528,904
2016-09-16	$53.81	$53.98	$53.05	$53.36	$49.26	2,352,237
2016-09-15	$52.89	$53.78	$52.67	$53.57	$49.45	2,386,248
2016-09-14	$52.65	$53.22	$52.31	$53.01	$48.94	1,971,181
2016-09-13	$52.73	$52.94	$52.38	$52.53	$48.49	1,912,456
2016-09-12	$51.94	$53.25	$51.69	$53.12	$49.04	2,523,466
2016-09-09	$52.97	$53.16	$51.98	$52.08	$48.08	4,008,530
2016-09-08	$53.60	$53.72	$53.14	$53.39	$49.29	3,167,697
2016-09-07	$54.46	$54.49	$53.66	$53.77	$49.64	1,652,973
2016-09-06	$54.44	$54.82	$54.08	$54.36	$50.18	1,500,243
2016-09-02	$54.41	$54.73	$54.04	$54.46	$50.27	2,088,497
2016-09-01	$54.17	$54.36	$53.48	$54.24	$50.07	2,428,167
2016-08-31	$54.20	$54.30	$53.73	$54.21	$50.04	3,029,574
2016-08-30	$54.33	$54.69	$54.08	$54.19	$50.03	2,380,003
2016-08-29	$54.20	$54.62	$54.07	$54.15	$49.99	2,075,770
2016-08-26	$54.03	$54.54	$53.68	$54.18	$50.02	1,707,400
2016-08-25	$53.91	$54.10	$53.81	$54.09	$49.93	1,524,933
2016-08-24	$54.00	$54.20	$53.80	$53.98	$49.83	2,062,601
2016-08-23	$53.85	$54.13	$53.75	$54.03	$49.88	1,931,604
2016-08-22	$53.19	$53.77	$53.16	$53.66	$49.54	2,036,449
2016-08-19	$52.93	$53.33	$52.93	$53.14	$49.06	3,980,118
2016-08-18	$52.38	$53.02	$52.32	$53.01	$48.94	2,500,354
2016-08-17	$51.76	$52.30	$51.61	$52.19	$48.18	1,568,886
2016-08-16	$51.85	$52.03	$51.31	$51.74	$47.76	1,182,212
2016-08-15	$52.02	$52.43	$52.00	$52.04	$48.04	1,702,605
2016-08-12	$51.83	$52.18	$51.67	$51.84	$47.86	1,151,938
2016-08-11	$51.50	$51.90	$51.49	$51.83	$47.85	1,035,346
2016-08-10	$51.94	$51.94	$51.57	$51.65	$47.68	1,221,271
2016-08-09	$51.41	$52.28	$51.41	$51.99	$47.99	2,434,101
2016-08-08	$51.95	$51.96	$51.49	$51.57	$47.31	1,690,269
2016-08-05	$51.59	$51.77	$51.53	$51.77	$47.49	1,491,436
2016-08-04	$50.87	$51.44	$50.69	$51.43	$47.18	1,487,303
2016-08-03	$50.54	$50.89	$50.05	$50.84	$46.64	2,162,142
2016-08-02	$51.01	$51.12	$50.45	$50.76	$46.56	1,936,357
2016-08-01	$51.00	$51.42	$50.92	$51.20	$46.97	2,660,179
2016-07-29	$51.19	$51.48	$50.89	$51.08	$46.86	2,735,018
2016-07-28	$50.00	$51.44	$49.76	$51.09	$46.87	5,761,425
2016-07-27	$49.89	$49.89	$49.35	$49.84	$45.72	3,185,049
2016-07-26	$48.65	$49.83	$48.53	$49.70	$45.59	4,023,071
2016-07-25	$48.39	$48.62	$48.16	$48.45	$44.44	1,518,851
2016-07-22	$47.87	$48.36	$47.53	$48.35	$44.35	1,231,038
2016-07-21	$47.99	$48.25	$47.63	$47.79	$43.84	1,368,772
2016-07-20	$48.12	$48.34	$47.77	$48.08	$44.11	1,709,517
2016-07-19	$48.14	$48.35	$47.84	$47.98	$44.01	2,153,250
2016-07-18	$48.47	$48.58	$48.05	$48.37	$44.37	1,904,451
2016-07-15	$48.04	$48.06	$47.69	$47.90	$43.94	1,543,397
2016-07-14	$48.00	$48.00	$47.62	$47.84	$43.89	1,294,225
2016-07-13	$47.64	$47.77	$47.47	$47.62	$43.68	1,597,662
2016-07-12	$47.32	$47.63	$47.12	$47.48	$43.55	1,703,701
2016-07-11	$46.97	$47.42	$46.75	$47.22	$43.32	1,233,377
2016-07-08	$46.13	$47.00	$45.90	$46.97	$43.09	1,770,474
2016-07-07	$45.47	$46.08	$45.47	$45.71	$41.93	1,471,554
2016-07-06	$45.35	$45.55	$44.95	$45.48	$41.72	1,738,568
2016-07-05	$45.89	$46.00	$45.37	$45.57	$41.80	1,730,243
2016-07-01	$45.87	$46.26	$45.61	$46.19	$42.37	1,482,004
2016-06-30	$45.49	$46.18	$45.29	$46.13	$42.32	1,593,119
2016-06-29	$45.00	$45.80	$44.77	$45.47	$41.71	2,492,867
2016-06-28	$44.23	$44.87	$44.00	$44.75	$41.05	1,730,389
2016-06-27	$44.82	$45.21	$43.50	$43.84	$40.22	3,007,594
2016-06-24	$45.71	$46.40	$45.27	$45.31	$41.56	3,328,251
2016-06-23	$46.90	$47.45	$46.70	$47.44	$43.52	1,522,413
2016-06-22	$46.74	$46.77	$46.37	$46.42	$42.58	1,804,226
2016-06-21	$46.56	$46.73	$46.26	$46.68	$42.82	1,805,032
2016-06-20	$47.01	$47.24	$46.44	$46.50	$42.66	2,020,087
2016-06-17	$46.86	$46.88	$46.14	$46.40	$42.56	3,527,268
2016-06-16	$46.33	$46.91	$46.19	$46.84	$42.97	1,285,647
2016-06-15	$47.03	$47.24	$46.67	$46.69	$42.83	1,824,569
2016-06-14	$46.28	$47.07	$46.28	$46.96	$43.08	2,434,490
2016-06-13	$46.64	$46.90	$46.27	$46.32	$42.49	2,125,781
2016-06-10	$46.53	$47.05	$46.49	$46.73	$42.87	1,400,641
2016-06-09	$46.97	$47.12	$46.80	$47.03	$43.14	1,826,689
2016-06-08	$47.10	$47.35	$46.90	$47.18	$43.28	1,269,371
2016-06-07	$47.07	$47.26	$46.82	$47.17	$43.27	1,633,160
2016-06-06	$47.41	$47.47	$46.85	$46.87	$43.00	2,768,521
2016-06-03	$47.53	$47.97	$46.92	$47.41	$43.49	2,963,891
2016-06-02	$46.79	$47.38	$46.54	$47.12	$43.22	3,452,017
2016-06-01	$47.15	$47.45	$47.01	$47.37	$43.45	1,814,724
2016-05-31	$47.45	$47.45	$46.86	$47.39	$43.47	2,316,432
2016-05-27	$46.48	$48.00	$46.48	$47.36	$43.44	2,523,844
2016-05-26	$47.14	$47.31	$46.73	$47.11	$43.22	2,522,924
2016-05-25	$47.46	$47.55	$46.47	$47.12	$43.22	5,306,406
2016-05-24	$45.05	$47.89	$44.90	$47.45	$43.53	13,259,313
2016-05-23	$44.89	$45.08	$44.81	$44.89	$41.18	2,795,389
2016-05-20	$44.12	$44.79	$44.02	$44.75	$41.05	2,555,688
2016-05-19	$43.79	$44.06	$43.46	$43.84	$40.22	4,267,619
2016-05-18	$43.36	$44.22	$43.24	$43.93	$40.30	2,731,721
2016-05-17	$43.43	$44.15	$43.30	$43.53	$39.93	3,298,591
2016-05-16	$42.98	$43.82	$42.98	$43.51	$39.91	2,853,744
2016-05-13	$42.84	$43.54	$42.67	$43.24	$39.37	2,941,844
2016-05-12	$43.26	$43.30	$42.37	$42.92	$39.08	2,595,807
2016-05-11	$43.13	$43.43	$42.88	$43.06	$39.20	2,318,722
2016-05-10	$43.15	$43.55	$42.93	$43.24	$39.37	1,878,291
2016-05-09	$43.35	$43.58	$43.01	$43.07	$39.21	2,237,835
2016-05-06	$42.77	$43.22	$42.61	$43.20	$39.33	1,675,280
2016-05-05	$42.97	$43.38	$42.74	$43.09	$39.23	3,033,653
2016-05-04	$43.34	$43.71	$42.84	$42.98	$39.13	3,431,743
2016-05-03	$43.30	$43.49	$42.96	$43.48	$39.59	2,926,527
2016-05-02	$43.21	$43.87	$43.09	$43.74	$39.82	3,141,948
2016-04-29	$42.99	$43.90	$42.71	$43.08	$39.22	4,517,307
2016-04-28	$45.00	$45.75	$41.53	$43.23	$39.36	18,924,859
2016-04-27	$46.83	$47.36	$46.35	$47.35	$43.11	3,303,170
2016-04-26	$45.93	$47.08	$45.93	$46.95	$42.74	4,205,411
2016-04-25	$45.76	$46.09	$45.47	$45.79	$41.69	1,571,141
2016-04-22	$46.03	$46.47	$45.75	$45.87	$41.76	2,084,246
2016-04-21	$46.31	$46.35	$45.95	$46.03	$41.91	2,126,258
2016-04-20	$45.79	$46.73	$45.69	$46.46	$42.30	2,952,059
2016-04-19	$46.50	$46.50	$45.70	$45.90	$41.79	1,994,805
2016-04-18	$46.05	$46.31	$45.86	$46.26	$42.12	1,913,644
2016-04-15	$46.49	$46.50	$45.93	$46.01	$41.89	1,682,659
2016-04-14	$46.51	$46.55	$45.69	$46.55	$42.38	2,181,599
2016-04-13	$46.11	$46.75	$45.92	$46.65	$42.47	1,405,211
2016-04-12	$46.11	$46.32	$45.41	$45.87	$41.76	1,770,069
2016-04-11	$46.41	$46.75	$46.19	$46.21	$42.07	1,506,920
2016-04-08	$46.48	$46.75	$45.98	$46.30	$42.15	1,764,134
2016-04-07	$46.96	$47.06	$46.03	$46.14	$42.01	2,677,783
2016-04-06	$46.79	$47.32	$46.42	$47.25	$43.02	1,876,941
2016-04-05	$46.90	$47.14	$46.81	$46.91	$42.71	2,204,154
2016-04-04	$47.64	$47.64	$46.91	$47.14	$42.92	2,280,129
2016-04-01	$46.99	$47.70	$46.63	$47.62	$43.35	1,930,186
2016-03-31	$47.84	$47.98	$47.40	$47.43	$43.18	2,503,985
2016-03-30	$47.55	$47.95	$47.25	$47.87	$43.58	2,189,175
2016-03-29	$47.00	$47.33	$46.91	$47.25	$43.02	2,346,485
2016-03-28	$47.18	$47.50	$46.98	$47.04	$42.83	2,188,832
2016-03-24	$47.08	$47.22	$46.90	$47.02	$42.81	2,462,194
2016-03-23	$47.60	$47.65	$47.16	$47.33	$43.09	1,672,871
2016-03-22	$47.46	$47.91	$47.22	$47.57	$43.31	2,078,513
2016-03-21	$47.19	$47.51	$46.99	$47.49	$43.24	4,148,284
2016-03-18	$47.17	$47.68	$46.91	$47.47	$43.22	3,507,564
2016-03-17	$47.36	$47.50	$46.81	$47.04	$42.83	2,426,629
2016-03-16	$46.70	$47.68	$46.70	$47.65	$43.38	3,380,718
2016-03-15	$47.18	$47.22	$46.81	$47.06	$42.84	2,572,624
2016-03-14	$46.93	$47.58	$46.53	$47.00	$42.79	3,774,022
2016-03-11	$46.88	$47.03	$46.58	$46.72	$42.54	2,882,677
2016-03-10	$46.58	$47.07	$45.91	$46.38	$42.23	2,425,485
2016-03-09	$46.09	$46.72	$46.00	$46.43	$42.27	2,589,533
2016-03-08	$46.64	$46.81	$45.94	$45.95	$41.83	2,040,186
2016-03-07	$46.65	$47.23	$45.91	$47.12	$42.90	3,875,057
2016-03-04	$47.84	$47.84	$46.84	$47.00	$42.79	4,379,352
2016-03-03	$47.95	$48.29	$47.43	$47.86	$43.57	1,412,670
2016-03-02	$48.19	$48.24	$47.33	$48.16	$43.85	2,571,313
2016-03-01	$47.80	$48.32	$47.24	$48.21	$43.89	2,276,479
2016-02-29	$48.26	$48.47	$47.22	$47.22	$42.99	2,522,418
2016-02-26	$48.51	$48.72	$48.26	$48.39	$43.77	2,404,003
2016-02-25	$47.73	$48.26	$47.22	$48.25	$43.64	2,388,015
2016-02-24	$47.35	$47.87	$46.33	$47.58	$43.04	6,968,683
2016-02-23	$48.57	$48.93	$48.30	$48.46	$43.83	2,019,026
2016-02-22	$48.82	$49.25	$48.56	$48.89	$44.22	2,330,300
2016-02-19	$47.86	$48.57	$47.86	$48.43	$43.80	2,008,712
2016-02-18	$48.82	$48.96	$47.89	$47.94	$43.36	2,452,519
2016-02-17	$48.44	$49.03	$48.08	$48.82	$44.16	2,802,426
2016-02-16	$48.04	$48.38	$47.56	$48.08	$43.49	3,414,206
2016-02-12	$47.53	$47.75	$46.27	$47.65	$43.10	2,845,803
2016-02-11	$46.06	$47.61	$45.85	$47.25	$42.74	3,263,014
2016-02-10	$47.37	$47.80	$46.83	$46.87	$42.39	2,386,852
2016-02-09	$47.00	$47.89	$46.86	$47.22	$42.71	3,177,229
2016-02-08	$47.85	$47.85	$46.56	$47.38	$42.85	4,200,499
2016-02-05	$49.01	$49.15	$47.84	$48.07	$43.48	3,575,645
2016-02-04	$48.69	$49.49	$48.43	$49.36	$44.65	2,255,279
2016-02-03	$48.88	$48.88	$47.17	$48.55	$43.91	4,172,575
2016-02-02	$49.12	$49.68	$48.24	$48.50	$43.87	3,542,402
2016-02-01	$49.91	$50.26	$49.43	$49.90	$45.13	3,148,166
2016-01-29	$48.42	$50.30	$48.35	$50.27	$45.47	4,473,723
2016-01-28	$47.97	$48.40	$47.71	$48.00	$43.41	2,419,389
2016-01-27	$48.35	$49.14	$47.87	$48.14	$43.54	2,606,753
2016-01-26	$47.58	$48.40	$47.37	$48.35	$43.73	3,506,953
2016-01-25	$47.32	$48.31	$47.32	$47.50	$42.96	3,574,831
2016-01-22	$47.51	$47.79	$47.19	$47.72	$43.16	3,715,586
2016-01-21	$47.10	$48.30	$45.96	$46.78	$42.31	11,718,177
2016-01-20	$42.58	$43.59	$41.69	$43.08	$38.97	5,903,164
2016-01-19	$43.42	$43.51	$42.10	$42.79	$38.70	4,548,708
2016-01-15	$41.05	$42.96	$40.44	$42.81	$38.72	7,656,773
2016-01-14	$42.13	$42.56	$41.52	$42.41	$38.36	4,700,148
2016-01-13	$43.52	$43.70	$41.85	$41.91	$37.91	3,847,011
2016-01-12	$43.53	$43.53	$42.76	$43.36	$39.22	2,941,432
2016-01-11	$43.36	$43.75	$42.76	$43.12	$39.00	3,612,195
2016-01-08	$43.67	$44.12	$42.84	$42.93	$38.83	4,067,028
2016-01-07	$44.74	$45.32	$43.74	$43.83	$39.64	3,939,038
2016-01-06	$45.77	$45.98	$45.17	$45.63	$41.27	2,748,012
2016-01-05	$45.81	$46.77	$45.61	$46.48	$42.04	3,895,832
2016-01-04	$46.12	$46.13	$45.36	$45.80	$41.43	3,472,249
2015-12-31	$47.77	$48.03	$46.97	$46.97	$42.48	1,149,311
2015-12-30	$48.01	$48.25	$47.81	$47.84	$43.27	1,031,308
2015-12-29	$48.04	$48.53	$47.93	$48.18	$43.58	1,485,846
2015-12-28	$47.68	$47.81	$47.27	$47.80	$43.23	899,876
2015-12-24	$47.90	$48.18	$47.78	$47.85	$43.28	670,240
2015-12-23	$47.64	$48.01	$47.49	$47.88	$43.31	972,915
2015-12-22	$47.47	$47.79	$47.05	$47.43	$42.90	1,596,119
2015-12-21	$46.99	$47.34	$46.74	$47.30	$42.78	1,877,795
2015-12-18	$46.73	$47.01	$46.40	$46.52	$42.08	4,406,414
2015-12-17	$48.05	$48.20	$47.09	$47.10	$42.60	2,028,843
2015-12-16	$48.24	$48.39	$47.27	$47.97	$43.39	2,264,287
2015-12-15	$47.48	$48.13	$47.35	$47.95	$43.37	2,729,489
2015-12-14	$47.55	$47.68	$46.81	$47.31	$42.79	1,866,755
2015-12-11	$47.41	$47.79	$47.30	$47.35	$42.83	1,454,199
2015-12-10	$47.85	$48.24	$47.75	$47.96	$43.38	2,262,807
2015-12-09	$48.37	$48.45	$47.49	$47.87	$43.30	2,835,031
2015-12-08	$48.09	$48.58	$47.89	$48.35	$43.73	2,442,610
2015-12-07	$48.92	$48.94	$48.32	$48.54	$43.90	2,238,827
2015-12-04	$48.56	$49.15	$48.39	$48.97	$44.29	2,798,335
2015-12-03	$49.27	$49.53	$48.16	$48.47	$43.84	2,520,077
2015-12-02	$50.00	$50.72	$48.98	$49.00	$44.32	3,433,536
2015-12-01	$49.87	$50.47	$49.65	$50.24	$45.44	3,917,342
2015-11-30	$49.11	$49.88	$49.11	$49.69	$44.94	2,233,105
2015-11-27	$48.94	$49.30	$48.94	$49.23	$44.53	680,644
2015-11-25	$49.07	$49.28	$48.72	$49.01	$44.33	1,684,119
2015-11-24	$48.25	$49.37	$48.22	$49.23	$44.53	2,582,485
2015-11-23	$48.78	$48.95	$48.21	$48.60	$43.96	1,980,113
2015-11-20	$49.19	$49.19	$48.73	$48.94	$44.27	1,273,299
2015-11-19	$48.66	$49.06	$48.43	$48.92	$44.25	1,860,815
2015-11-18	$48.05	$48.81	$48.01	$48.70	$44.05	2,848,726
2015-11-17	$47.26	$48.04	$47.11	$47.85	$43.28	2,484,040
2015-11-16	$46.68	$47.13	$46.53	$47.09	$42.59	1,762,544
2015-11-13	$46.43	$46.99	$46.25	$46.54	$42.09	1,936,074
2015-11-12	$46.98	$47.19	$46.66	$46.66	$42.20	1,598,898
2015-11-11	$47.23	$47.53	$47.03	$47.08	$42.58	1,647,835
2015-11-10	$47.08	$47.26	$46.82	$47.06	$42.57	2,280,360
2015-11-09	$47.35	$47.61	$47.21	$47.36	$42.84	2,009,284
2015-11-06	$47.08	$47.64	$46.93	$47.63	$43.08	2,237,359
2015-11-05	$47.49	$47.72	$47.00	$47.21	$42.70	1,868,642
2015-11-04	$47.20	$47.55	$47.10	$47.38	$42.85	2,508,744
2015-11-03	$47.29	$47.79	$47.24	$47.29	$42.77	2,225,767
2015-11-02	$47.78	$47.88	$47.58	$47.75	$42.91	2,729,012
2015-10-30	$47.95	$48.39	$47.51	$47.62	$42.79	3,738,328
2015-10-29	$48.46	$48.77	$47.70	$48.00	$43.13	3,428,925
2015-10-28	$49.33	$49.37	$48.50	$49.13	$44.15	4,024,375
2015-10-27	$47.58	$49.40	$47.53	$49.22	$44.23	7,135,942
2015-10-26	$47.24	$48.04	$47.18	$47.80	$42.95	3,643,324
2015-10-23	$47.51	$47.63	$46.98	$47.16	$42.38	5,462,692
2015-10-22	$47.09	$48.19	$47.02	$47.63	$42.80	3,896,561
2015-10-21	$46.82	$47.37	$46.64	$46.69	$41.96	2,420,020
2015-10-20	$46.45	$46.73	$46.28	$46.59	$41.87	2,832,251
2015-10-19	$46.41	$46.68	$46.15	$46.56	$41.84	1,673,962
2015-10-16	$46.41	$46.63	$46.04	$46.51	$41.79	2,912,806
2015-10-15	$47.43	$48.44	$46.04	$46.27	$41.58	7,236,954
2015-10-14	$44.58	$45.79	$44.32	$45.38	$40.78	4,412,788
2015-10-13	$44.40	$44.87	$44.26	$44.48	$39.97	1,782,010
2015-10-12	$44.90	$44.97	$44.58	$44.69	$40.16	2,463,013
2015-10-09	$44.96	$45.17	$44.72	$44.90	$40.35	2,171,398
2015-10-08	$44.36	$45.15	$44.01	$45.14	$40.56	2,836,351
2015-10-07	$44.33	$44.61	$43.79	$44.47	$39.96	1,728,790
2015-10-06	$43.38	$44.08	$43.31	$44.04	$39.57	2,497,181
2015-10-05	$42.56	$43.93	$42.56	$43.64	$39.21	2,645,915
2015-10-02	$41.25	$42.36	$41.11	$42.36	$38.06	2,040,762
2015-10-01	$42.55	$42.69	$41.12	$41.86	$37.62	2,073,039
2015-09-30	$41.39	$42.44	$41.06	$42.37	$38.07	2,559,567
2015-09-29	$40.66	$41.07	$40.45	$40.96	$36.81	2,589,434
2015-09-28	$41.77	$42.27	$40.60	$40.66	$36.54	2,624,083
2015-09-25	$42.32	$42.54	$41.62	$41.93	$37.68	1,721,680
2015-09-24	$41.24	$42.19	$40.89	$42.00	$37.74	2,693,186
2015-09-23	$41.92	$42.06	$41.37	$41.51	$37.30	1,821,766
2015-09-22	$41.73	$41.95	$41.47	$41.77	$37.53	2,257,288
2015-09-21	$42.78	$43.31	$42.19	$42.36	$38.06	3,171,780
2015-09-18	$42.57	$43.17	$42.15	$42.63	$38.31	3,523,053
2015-09-17	$43.30	$43.81	$43.02	$43.09	$38.72	1,831,501
2015-09-16	$43.09	$43.48	$42.80	$43.37	$38.97	1,705,471
2015-09-15	$42.97	$43.40	$42.96	$43.15	$38.77	2,211,373
2015-09-14	$42.90	$43.38	$42.54	$42.83	$38.49	3,438,365
2015-09-11	$41.57	$41.95	$41.33	$41.93	$37.68	2,042,412
2015-09-10	$41.56	$42.27	$41.35	$41.77	$37.53	2,223,535
2015-09-09	$43.32	$43.42	$41.55	$41.59	$37.37	3,531,750
2015-09-08	$41.12	$42.84	$41.00	$42.76	$38.42	3,590,581
2015-09-04	$40.52	$40.78	$39.95	$40.07	$36.01	3,185,206
2015-09-03	$41.10	$41.54	$40.44	$41.19	$37.01	2,426,439

Xilinx Inc (XLNX) News Headlines

Recent Xilinx Inc (XLNX) News

Similar Companies to Xilinx Inc (XLNX) in the Semiconductors Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Intel Corp	INTC	Semiconductors	Technology	120,000
ASE Technology Holding Co.Ltd	ASX	Semiconductors	Technology	97,000
ST Microelectronics	STM	Semiconductors	Technology	45,400
Texas Instruments Inc	TXN	Semiconductors	Technology	40,000
Qualcomm Inc	QCOM	Semiconductors	Technology	37,000
Micron Technology Inc	MU	Semiconductors	Technology	36,000
NXP Semiconductors NV	NXPI	Semiconductors	Technology	33,000
ON Semiconductor Corp	ON	Semiconductors	Technology	20,000
AMKOR Technology Inc	AMKR	Semiconductors	Technology	18,000
Microchip Technology Inc	MCHP	Semiconductors	Technology	17,000

Xilinx Inc (XLNX) Exchange: NASDAQ