IWM

296.22 +175.05 (+144.47%) over 2515 sessions

Daily data

Date	Open	High	Low	Close	Adj Close	Volume	Div
2026-08-03	292.90	296.66	292.40	296.22	296.22	21,669,773
2026-07-31	293.56	293.95	287.83	291.20	291.20	28,322,300
2026-07-30	291.15	292.84	288.96	292.59	292.59	22,198,800
2026-07-29	292.49	293.67	288.26	288.57	288.57	33,297,400
2026-07-28	293.16	293.77	290.38	293.37	293.37	20,531,100
2026-07-27	293.98	295.52	291.11	292.91	292.91	19,445,500
2026-07-24	293.41	293.97	290.48	291.17	291.17	19,771,000
2026-07-23	290.87	293.01	290.17	292.09	292.09	27,795,100
2026-07-22	295.70	296.44	293.41	293.79	293.79	19,116,000
2026-07-21	293.43	296.75	292.68	296.54	296.54	18,190,200
2026-07-20	295.01	295.99	292.18	292.31	292.31	20,539,900
2026-07-17	292.03	296.13	291.64	294.04	294.04	28,738,500
2026-07-16	294.65	297.81	294.35	295.59	295.59	24,081,300
2026-07-15	295.25	297.14	294.15	295.77	295.77	18,832,700
2026-07-14	295.49	296.07	293.75	294.51	294.51	18,326,900
2026-07-13	295.06	295.78	292.60	293.48	293.48	19,375,500
2026-07-10	297.69	298.21	293.62	295.99	295.99	15,888,500
2026-07-09	295.27	297.88	294.90	297.24	297.24	16,466,800
2026-07-08	294.03	295.10	290.68	293.48	293.48	24,078,400
2026-07-07	299.17	299.97	295.18	296.19	296.19	18,057,100
2026-07-06	297.75	300.41	297.62	298.90	298.90	18,581,300
2026-07-02	300.54	302.23	294.98	297.58	297.58	21,178,900
2026-07-01	299.93	302.72	298.92	299.32	299.32	20,607,900
2026-06-30	298.56	300.98	297.44	300.45	300.45	23,230,300
2026-06-29	298.11	299.16	294.68	298.97	298.97	24,834,100
2026-06-26	296.60	300.03	295.73	299.83	299.83	39,832,500
2026-06-25	299.52	301.50	296.73	298.91	298.91	27,599,900
2026-06-24	295.88	299.69	294.69	296.69	296.69	28,664,900
2026-06-23	293.26	297.75	292.40	295.32	295.32	26,821,700
2026-06-22	297.13	299.49	296.16	298.18	298.18	22,796,200
2026-06-18	294.55	295.97	291.42	295.59	295.59	32,463,200
2026-06-17	292.47	295.82	288.93	289.88	289.88	39,920,100
2026-06-16	295.50	296.80	291.58	292.08	292.08	23,807,700
2026-06-15	296.56	297.91	293.92	294.64	294.64	23,889,000	0.695
2026-06-12	291.63	295.72	290.31	292.95	292.26	34,415,200
2026-06-11	284.44	291.06	284.07	290.41	289.72	41,468,800
2026-06-10	284.59	289.00	281.76	282.05	281.38	39,285,000
2026-06-09	287.18	290.87	277.62	285.02	284.34	41,761,300
2026-06-08	285.51	286.84	283.58	284.11	283.44	27,277,400
2026-06-05	289.10	289.40	280.15	281.65	280.98	35,812,800
2026-06-04	287.56	292.88	286.66	292.01	291.32	24,307,800
2026-06-03	289.99	290.01	286.78	287.67	286.99	29,167,300
2026-06-02	288.46	291.87	288.40	291.66	290.97	18,378,800
2026-06-01	288.37	290.61	286.27	288.98	288.29	23,826,100
2026-05-29	291.38	291.41	288.33	290.43	289.74	26,952,800
2026-05-28	289.64	292.74	287.98	292.03	291.34	23,710,600
2026-05-27	291.16	291.72	289.31	290.37	289.68	24,519,900
2026-05-26	288.39	290.55	287.74	290.51	289.82	24,506,500
2026-05-22	284.10	286.61	283.67	285.12	284.44	23,849,300
2026-05-21	278.66	283.68	277.15	282.49	281.82	31,680,500
2026-05-20	274.91	280.09	273.41	279.87	279.21	31,562,000
2026-05-19	273.81	275.08	270.63	273.00	272.35	30,276,900
2026-05-18	278.74	279.08	273.94	275.97	275.32	27,243,300
2026-05-15	280.30	280.33	277.24	277.60	276.94	35,408,000
2026-05-14	283.84	285.66	281.96	284.45	283.78	17,428,700
2026-05-13	282.92	283.56	279.93	282.67	282.00	20,742,300
2026-05-12	284.04	284.06	278.28	282.57	281.90	27,404,600
2026-05-11	284.92	287.05	284.59	285.33	284.65	20,150,400
2026-05-08	284.04	284.97	282.61	284.17	283.50	22,474,300
2026-05-07	287.53	287.58	281.15	282.26	281.59	28,350,400
2026-05-06	285.36	287.05	283.36	286.80	286.12	23,330,300
2026-05-05	280.13	282.95	280.00	282.56	281.89	24,863,200
2026-05-04	278.70	280.79	276.10	277.88	277.22	28,632,300
2026-05-01	278.66	279.81	276.57	279.28	278.62	28,936,700
2026-04-30	273.13	278.22	272.44	277.97	277.31	29,220,700
2026-04-29	273.92	274.38	270.36	272.08	271.43	29,428,900
2026-04-28	276.05	276.97	272.92	273.91	273.26	24,139,400
2026-04-27	276.82	278.24	276.25	277.14	276.48	23,399,400
2026-04-24	276.67	278.13	274.23	276.65	275.99	21,568,600
2026-04-23	276.73	277.87	271.95	275.52	274.87	32,886,600
2026-04-22	277.59	278.01	274.90	276.48	275.82	20,274,300
2026-04-21	278.18	279.79	273.76	274.51	273.86	32,235,200
2026-04-20	274.65	277.67	274.53	277.35	276.69	22,993,900
2026-04-17	273.74	277.63	273.12	275.78	275.13	46,462,700
2026-04-16	269.45	270.35	268.05	269.95	269.31	30,847,900
2026-04-15	268.78	269.59	267.59	269.39	268.75	21,670,600
2026-04-14	267.09	269.42	266.28	268.72	268.08	24,270,400
2026-04-13	260.24	265.36	260.02	265.07	264.44	23,820,000
2026-04-10	262.40	262.75	260.34	261.30	260.68	22,365,900
2026-04-09	258.78	262.90	258.78	261.96	261.34	26,758,400
2026-04-08	261.52	262.27	258.41	260.47	259.85	46,680,200
2026-04-07	251.21	253.48	249.52	252.91	252.31	34,881,900
2026-04-06	250.99	253.05	250.25	252.36	251.76	22,151,400
2026-04-02	244.94	252.37	244.87	251.29	250.69	30,369,200
2026-04-01	249.92	252.44	249.11	249.56	248.97	51,295,900
2026-03-31	243.04	248.92	242.24	248.00	247.41	58,660,800
2026-03-30	245.35	245.37	238.69	239.61	239.04	51,290,500
2026-03-27	246.01	246.74	242.41	243.10	242.52	48,114,400
2026-03-26	248.89	251.86	247.16	247.44	246.85	46,830,200
2026-03-25	251.74	253.07	249.52	251.82	251.22	45,671,700
2026-03-24	245.51	250.16	244.60	248.78	248.19	45,210,800
2026-03-23	247.17	251.36	246.11	247.45	246.86	78,746,600
2026-03-20	246.97	247.50	240.33	242.22	241.65	76,749,900
2026-03-19	243.03	250.09	242.52	247.63	247.04	59,219,500
2026-03-18	248.41	249.23	245.88	246.02	245.44	43,192,600
2026-03-17	249.87	251.71	248.96	250.05	249.46	40,642,800	0.442
2026-03-16	249.76	251.47	248.31	248.92	247.89	48,755,700
2026-03-13	249.26	250.61	245.54	246.59	245.57	53,933,300
2026-03-12	248.94	249.81	246.58	247.41	246.38	61,802,900
2026-03-11	252.34	254.38	250.58	252.85	251.80	50,418,100
2026-03-10	252.96	257.65	252.40	253.36	252.31	55,879,100
2026-03-09	247.59	254.65	244.39	253.62	252.57	65,369,500
2026-03-06	251.49	253.30	249.94	250.89	249.85	64,192,000
2026-03-05	258.99	260.76	254.16	256.76	255.70	60,414,600
2026-03-04	261.20	262.96	258.82	261.76	260.68	37,979,700
2026-03-03	256.80	261.12	253.31	259.24	258.17	59,537,000
2026-03-02	257.81	264.28	257.79	263.81	262.72	53,495,700
2026-02-27	262.10	262.76	259.77	261.41	260.33	40,631,500
2026-02-26	265.01	266.24	262.12	265.99	264.89	41,206,500
2026-02-25	265.25	265.28	262.43	264.58	263.48	26,012,100
2026-02-24	260.40	264.14	259.86	263.33	262.24	34,884,200
2026-02-23	263.40	264.37	258.10	260.49	259.41	44,001,100
2026-02-20	262.85	267.33	262.14	264.61	263.51	47,126,600
2026-02-19	262.57	264.64	261.08	264.60	263.50	31,006,000
2026-02-18	263.03	266.91	261.85	263.99	262.90	36,034,700
2026-02-17	262.38	264.36	259.06	263.04	261.95	33,734,800
2026-02-13	260.60	265.17	258.51	262.96	261.87	45,360,300
2026-02-12	267.02	267.46	258.39	259.54	258.46	47,628,200
2026-02-11	268.47	268.96	262.10	264.95	263.85	41,829,400
2026-02-10	267.23	268.52	265.88	266.16	265.06	24,661,700
2026-02-09	264.84	267.67	263.34	266.88	265.77	29,064,800
2026-02-06	259.74	265.72	259.58	265.02	263.92	43,354,900
2026-02-05	258.50	261.62	255.05	255.83	254.77	48,279,600
2026-02-04	264.16	264.65	257.14	260.52	259.44	48,826,500
2026-02-03	263.06	265.06	258.55	262.78	261.69	54,588,000
2026-02-02	258.48	263.77	258.35	262.18	261.09	42,896,200
2026-01-30	261.07	262.98	257.94	259.65	258.57	59,164,200
2026-01-29	264.07	265.06	259.41	263.37	262.28	43,922,900
2026-01-28	265.98	266.68	262.56	263.30	262.21	37,139,100
2026-01-27	264.05	264.86	262.66	264.73	263.63	26,975,500
2026-01-26	265.07	266.69	263.49	263.98	262.89	32,119,300
2026-01-23	269.04	269.05	264.46	264.81	263.71	42,636,700
2026-01-22	269.83	271.60	269.42	269.79	268.67	35,110,800
2026-01-21	264.64	268.59	262.92	267.79	266.68	59,952,800
2026-01-20	261.14	265.08	261.06	262.58	261.49	47,911,500
2026-01-16	265.87	267.22	264.71	265.76	264.66	33,844,900
2026-01-15	264.06	267.05	263.73	265.51	264.41	33,465,200
2026-01-14	261.13	263.46	260.19	263.19	262.10	37,164,300
2026-01-13	262.41	262.89	260.46	261.35	260.27	33,882,400
2026-01-12	259.28	261.66	258.24	261.50	260.42	28,423,400
2026-01-09	259.58	261.56	258.09	260.23	259.15	36,301,500
2026-01-08	254.70	258.93	254.36	258.27	257.20	37,957,000
2026-01-07	256.40	256.80	253.97	255.48	254.42	33,052,000
2026-01-06	252.24	256.25	251.52	256.08	255.02	40,677,800
2026-01-05	249.79	253.55	249.57	252.73	251.68	37,428,100
2026-01-02	247.63	249.09	245.86	248.78	247.75	40,007,700
2025-12-31	248.18	248.28	246.01	246.16	245.14	35,352,000
2025-12-30	249.97	250.15	247.95	248.03	247.00	22,123,600
2025-12-29	250.26	251.50	249.35	249.88	248.84	25,218,800
2025-12-26	252.58	252.75	250.40	251.42	250.38	17,429,900
2025-12-24	251.97	252.86	251.12	252.71	251.66	12,103,000
2025-12-23	252.42	253.22	251.46	252.08	251.04	24,973,500
2025-12-22	252.28	255.12	252.20	253.58	252.53	40,497,300
2025-12-19	249.28	251.40	249.06	250.79	249.75	43,610,400
2025-12-18	250.18	251.36	248.21	248.71	247.68	39,068,000
2025-12-17	250.37	252.16	246.70	247.24	246.22	38,132,400
2025-12-16	250.34	252.16	248.47	249.90	248.86	43,115,300	0.842
2025-12-15	255.55	255.69	251.74	251.93	250.05	43,120,100
2025-12-12	257.95	258.20	253.44	253.85	251.95	57,657,700
2025-12-11	254.64	258.01	254.32	257.80	255.87	41,345,200
2025-12-10	250.90	256.57	250.54	254.81	252.91	51,105,200
2025-12-09	250.25	252.95	250.10	251.39	249.51	30,170,100
2025-12-08	252.70	252.77	250.18	250.87	249.00	29,100,000
2025-12-05	251.49	252.66	250.28	250.77	248.90	36,956,600
2025-12-04	248.97	252.66	248.54	251.82	249.94	40,245,800
2025-12-03	245.97	249.84	245.48	249.63	247.76	32,846,300
2025-12-02	247.37	247.37	245.12	245.17	243.34	31,918,500
2025-12-01	245.57	247.69	245.34	245.62	243.78	36,920,000
2025-11-28	248.01	248.81	247.07	248.75	246.89	18,911,800
2025-11-26	245.05	248.83	244.77	247.30	245.45	34,636,600
2025-11-25	240.74	245.55	240.04	245.13	243.30	46,160,800
2025-11-24	235.96	240.39	235.48	239.90	238.11	36,135,300
2025-11-21	229.96	237.11	229.58	235.60	233.84	99,504,100
2025-11-20	237.24	239.10	228.90	229.11	227.40	95,483,000
2025-11-19	233.80	236.37	232.43	233.43	231.69	57,280,500
2025-11-18	231.31	235.08	230.96	233.47	231.73	63,092,500
2025-11-17	236.46	237.84	231.76	232.76	231.02	55,765,900
2025-11-14	233.34	238.73	233.27	237.48	235.71	58,344,400
2025-11-13	241.84	242.68	235.84	236.79	235.02	65,710,000
2025-11-12	244.84	246.38	243.33	243.64	241.82	34,543,200
2025-11-11	243.37	244.74	242.52	244.24	242.41	27,357,900
2025-11-10	245.01	245.24	242.25	244.03	242.21	31,238,000
2025-11-07	238.41	241.66	236.27	241.61	239.80	54,978,900
2025-11-06	244.26	244.79	240.00	240.35	238.55	40,601,200
2025-11-05	241.96	245.73	241.64	244.68	242.85	38,229,200
2025-11-04	241.79	244.06	241.00	241.20	239.40	34,468,700
2025-11-03	246.17	246.26	242.49	245.44	243.61	28,887,900
2025-10-31	244.99	246.79	243.69	246.23	244.39	37,214,700
2025-10-30	245.27	248.14	244.63	244.85	243.02	44,538,700
2025-10-29	248.84	251.14	244.69	246.84	245.00	56,235,300
2025-10-28	249.55	250.90	248.11	248.96	247.10	28,075,900
2025-10-27	251.78	252.21	249.50	250.30	248.43	31,798,100
2025-10-24	249.80	251.11	248.97	249.43	247.57	26,627,000
2025-10-23	244.29	247.12	243.68	246.42	244.58	28,591,000
2025-10-22	246.03	246.86	240.77	243.34	241.52	46,578,400
2025-10-21	247.43	248.37	245.51	246.99	245.14	26,337,900
2025-10-20	246.62	248.33	246.14	248.16	246.31	32,545,000
2025-10-17	243.32	245.16	241.47	243.41	241.59	55,379,500
2025-10-16	250.97	251.26	244.00	245.06	243.23	52,740,400
2025-10-15	250.36	252.77	247.06	250.33	248.46	45,369,000
2025-10-14	241.23	249.60	240.36	247.90	246.05	45,320,800
2025-10-13	241.83	244.63	241.40	244.41	242.58	36,298,600
2025-10-10	245.75	246.89	237.56	237.79	236.01	70,569,400
2025-10-09	246.31	247.25	244.01	245.13	243.30	26,243,100
2025-10-08	245.28	246.96	243.80	246.72	244.88	25,825,000
2025-10-07	247.36	247.64	243.19	244.16	242.34	31,766,600
2025-10-06	247.73	248.48	246.07	246.81	244.97	31,507,400
2025-10-03	245.35	248.09	245.03	245.83	243.99	34,579,600
2025-10-02	243.00	244.09	241.47	244.02	242.20	28,687,400
2025-10-01	240.57	243.04	240.55	242.49	240.68	28,520,000
2025-09-30	241.11	242.13	239.40	241.96	240.15	33,447,700
2025-09-29	242.84	242.93	240.81	241.62	239.81	26,391,500
2025-09-26	239.62	241.68	239.33	241.34	239.54	28,942,800
2025-09-25	238.98	239.99	237.55	239.29	237.50	37,209,500
2025-09-24	243.90	244.61	241.56	241.60	239.79	36,002,200
2025-09-23	245.01	247.18	243.44	243.84	242.02	41,854,500
2025-09-22	242.24	244.79	241.11	244.39	242.56	53,572,900
2025-09-19	245.57	245.57	242.51	242.98	241.16	56,092,000
2025-09-18	240.80	245.15	240.13	244.84	243.01	49,167,700
2025-09-17	238.82	244.28	237.02	238.89	237.10	79,955,600
2025-09-16	238.45	238.93	236.76	238.28	236.50	37,059,300	0.677
2025-09-15	239.23	240.04	238.55	239.35	236.89	33,014,000
2025-09-12	240.20	240.32	238.20	238.34	235.89	46,097,600
2025-09-11	236.85	240.93	236.24	240.80	238.32	43,629,800
2025-09-10	237.31	238.27	235.46	236.43	234.00	33,910,200
2025-09-09	237.90	237.96	235.42	236.85	234.42	35,395,800
2025-09-08	238.51	238.56	236.39	238.25	235.80	31,487,700
2025-09-05	237.72	239.68	234.95	237.77	235.33	47,542,500
2025-09-04	234.23	236.67	233.58	236.59	234.16	30,323,800
2025-09-03	233.27	235.26	232.46	233.67	231.27	33,252,400
2025-09-02	231.99	234.40	231.47	233.90	231.50	33,108,600
2025-08-29	236.74	237.02	234.37	235.17	232.75	29,254,800
2025-08-28	236.96	236.97	235.35	236.22	233.79	25,011,200
2025-08-27	233.74	236.12	233.56	235.94	233.51	25,395,400
2025-08-26	232.83	234.87	232.59	234.28	231.87	25,121,500
2025-08-25	234.14	234.30	232.36	232.36	229.97	28,453,700
2025-08-22	227.37	235.42	227.18	234.83	232.42	58,205,500
2025-08-21	224.41	226.32	223.78	225.97	223.65	24,539,400
2025-08-20	225.93	226.38	223.69	225.41	223.09	29,229,700
2025-08-19	228.02	228.98	225.69	226.21	223.88	25,000,700
2025-08-18	227.21	228.46	226.94	227.96	225.62	20,144,100
2025-08-15	228.64	228.78	226.04	227.13	224.80	33,571,400
2025-08-14	228.44	228.80	226.17	228.24	225.89	55,945,500
2025-08-13	228.26	231.46	227.83	231.22	228.84	41,705,800
2025-08-12	221.85	226.98	221.15	226.81	224.48	43,815,500
2025-08-11	220.77	221.68	219.81	220.27	218.01	25,212,800
2025-08-08	221.07	221.57	219.74	220.32	218.06	28,318,100
2025-08-07	222.76	222.84	218.51	219.84	217.58	37,088,000
2025-08-06	220.95	220.99	219.38	220.56	218.29	23,142,100
2025-08-05	220.56	221.26	218.24	220.85	218.58	31,337,100
2025-08-04	216.55	219.74	216.08	219.73	217.47	34,989,600
2025-08-01	216.22	216.56	212.34	214.92	212.71	63,854,100
2025-07-31	220.46	222.02	218.88	219.39	217.13	42,913,900
2025-07-30	223.66	224.93	220.12	221.56	219.28	48,924,400
2025-07-29	225.61	225.69	222.06	222.69	220.40	28,685,900
2025-07-28	225.32	225.44	223.43	224.12	221.82	24,934,900
2025-07-25	224.42	224.60	222.54	224.38	222.07	24,555,500
2025-07-24	225.52	225.85	223.48	223.55	221.25	29,446,700
2025-07-23	224.82	226.71	224.07	226.68	224.35	37,478,100
2025-07-22	221.62	223.81	220.66	223.27	220.97	30,873,300
2025-07-21	223.54	224.41	221.25	221.43	219.15	28,191,400
2025-07-18	225.29	225.36	221.98	222.33	220.04	49,009,900
2025-07-17	221.08	224.20	220.71	223.92	221.62	43,548,000
2025-07-16	220.22	221.37	216.91	221.02	218.75	48,199,800
2025-07-15	224.07	224.23	218.79	218.82	216.57	44,215,400
2025-07-14	221.37	223.34	221.06	223.19	220.90	24,632,200
2025-07-11	223.17	223.54	221.57	221.70	219.42	31,579,600
2025-07-10	223.39	226.05	222.86	224.80	222.49	33,865,900
2025-07-09	222.57	223.69	221.12	223.65	221.35	32,425,200
2025-07-08	220.58	222.29	220.33	221.25	218.98	36,339,300
2025-07-07	221.57	222.82	218.41	219.73	217.47	41,551,200
2025-07-03	222.01	223.33	221.77	223.08	220.79	23,515,700
2025-07-02	218.37	221.10	217.36	221.03	218.76	35,735,200
2025-07-01	214.62	220.53	214.15	218.01	215.77	43,864,800
2025-06-30	216.68	216.71	215.39	215.79	213.57	25,558,000
2025-06-27	216.05	217.41	214.13	215.48	213.26	47,717,300
2025-06-26	212.83	215.55	212.70	215.41	213.20	26,261,200
2025-06-25	214.66	214.73	211.89	211.97	209.79	27,725,600
2025-06-24	213.29	214.93	212.36	214.47	212.27	31,772,500
2025-06-23	208.48	211.78	206.81	211.77	209.59	35,516,400
2025-06-20	211.11	211.25	208.46	209.21	207.06	36,978,100
2025-06-18	208.44	211.39	207.78	209.65	207.49	42,850,500
2025-06-17	209.06	210.45	208.37	208.55	206.41	32,843,200
2025-06-16	210.48	211.95	209.64	210.77	208.60	28,974,000	0.576
2025-06-13	209.84	211.44	208.22	208.89	206.17	60,580,000
2025-06-12	212.17	213.27	211.63	212.78	210.01	25,367,000
2025-06-11	215.58	215.93	213.30	213.63	210.85	31,113,400
2025-06-10	214.46	215.43	213.81	214.51	211.72	30,182,200
2025-06-09	213.87	214.28	212.55	213.36	210.58	33,984,400
2025-06-06	211.50	212.13	210.60	211.90	209.14	32,144,500
2025-06-05	208.70	209.83	207.00	208.53	205.82	35,728,700
2025-06-04	209.18	210.01	208.14	208.44	205.73	27,225,300
2025-06-03	206.46	209.61	205.55	209.03	206.31	37,702,200
2025-06-02	205.32	205.84	202.67	205.71	203.03	30,334,300
2025-05-30	205.14	206.25	203.54	205.07	202.40	37,768,900
2025-05-29	206.95	207.06	204.47	206.12	203.44	32,749,500
2025-05-28	207.71	208.03	205.20	205.51	202.84	26,046,700
2025-05-27	205.64	207.75	204.16	207.70	205.00	31,655,900
2025-05-23	199.78	203.26	199.65	202.56	199.92	29,114,600
2025-05-22	202.29	204.37	201.53	203.20	200.56	31,831,300
2025-05-21	206.63	207.61	202.84	203.21	200.57	36,704,400
2025-05-20	208.66	209.76	207.96	209.08	206.36	22,053,100
2025-05-19	206.80	209.09	206.26	208.97	206.25	25,859,600
2025-05-16	208.42	210.13	207.78	209.85	207.12	28,906,400
2025-05-15	206.58	208.19	205.39	208.13	205.42	21,563,700
2025-05-14	208.04	208.54	206.53	206.78	204.09	26,316,100
2025-05-13	208.93	209.61	207.96	208.63	205.92	28,295,800
2025-05-12	208.84	209.73	205.82	207.87	205.17	38,207,200
2025-05-09	201.54	202.28	199.96	200.81	198.20	17,203,000
2025-05-08	199.77	202.74	198.26	201.18	198.56	32,646,300
2025-05-07	198.10	198.56	196.04	197.42	194.85	23,623,300
2025-05-06	196.59	198.59	195.64	196.77	194.21	24,642,100
2025-05-05	198.57	200.50	198.08	198.94	196.35	20,834,200
2025-05-02	198.33	201.21	198.18	200.48	197.87	30,201,800
2025-05-01	195.71	197.67	193.74	196.07	193.52	33,169,700
2025-04-30	193.14	195.48	190.72	194.86	192.33	29,046,100
2025-04-29	194.47	196.86	193.01	196.09	193.54	20,118,200
2025-04-28	194.50	196.15	192.53	194.94	192.40	22,482,300
2025-04-25	192.72	194.26	191.55	194.12	191.59	25,029,000
2025-04-24	190.76	194.37	189.89	194.06	191.54	29,820,100
2025-04-23	192.92	195.51	189.84	190.25	187.78	44,866,100
2025-04-22	185.15	188.10	184.55	187.47	185.03	34,477,100
2025-04-21	185.00	185.29	180.77	182.74	180.36	26,019,000
2025-04-17	184.99	187.43	184.46	186.48	184.05	42,359,200
2025-04-16	185.70	186.73	182.56	184.97	182.56	35,063,300
2025-04-15	186.34	189.05	185.84	186.76	184.33	30,715,500
2025-04-14	187.81	187.97	183.05	186.53	184.10	35,214,600
2025-04-11	181.14	184.85	178.58	184.36	181.96	44,954,400
2025-04-10	184.52	185.48	176.98	181.71	179.35	67,503,000
2025-04-09	172.72	192.11	171.74	189.68	187.21	123,015,100
2025-04-08	185.69	185.92	172.34	174.82	172.55	61,090,600
2025-04-07	174.32	190.25	171.73	179.55	177.21	96,706,200
2025-04-04	182.61	184.05	176.67	181.19	178.83	92,612,800
2025-04-03	193.11	195.06	189.20	189.65	187.18	60,551,500
2025-04-02	196.78	203.33	196.54	202.66	200.02	36,603,000
2025-04-01	198.99	201.23	196.66	199.51	196.91	26,054,100
2025-03-31	197.48	200.64	195.49	199.49	196.89	32,250,800
2025-03-28	204.54	204.58	199.38	200.45	197.84	26,656,200
2025-03-27	205.33	206.35	203.76	204.61	201.95	23,960,000
2025-03-26	207.96	208.82	204.68	205.59	202.92	19,344,600
2025-03-25	208.69	209.27	207.09	207.70	205.00	17,836,900
2025-03-24	206.96	209.23	206.69	208.86	206.14	25,774,700
2025-03-21	202.72	204.42	201.76	203.79	201.14	39,470,200
2025-03-20	204.32	207.30	204.20	205.06	202.39	25,665,900
2025-03-19	203.35	207.68	202.90	206.37	203.69	31,595,600
2025-03-18	203.85	203.92	202.35	203.21	200.57	22,888,000	0.460
2025-03-17	202.71	206.02	202.60	205.45	202.32	26,947,600
2025-03-14	200.24	203.07	199.34	202.89	199.80	34,089,400
2025-03-13	201.27	202.03	197.00	198.10	195.09	31,336,900
2025-03-12	203.05	203.75	199.55	201.10	198.04	36,881,700
2025-03-11	201.12	203.22	198.53	200.75	197.69	51,509,700
2025-03-10	203.44	204.74	198.75	200.77	197.71	39,442,800
2025-03-07	204.97	207.11	201.73	205.95	202.82	43,514,000
2025-03-06	205.78	208.12	203.90	205.28	202.16	39,206,300
2025-03-05	206.45	208.84	204.82	208.47	205.30	35,778,500
2025-03-04	205.93	209.77	203.19	206.42	203.28	56,427,100
2025-03-03	215.40	215.96	207.42	208.78	205.60	36,330,000
2025-02-28	211.64	214.66	210.96	214.65	211.38	32,015,400
2025-02-27	215.64	216.49	212.22	212.39	209.16	29,378,500
2025-02-26	216.06	218.41	214.84	215.68	212.40	25,464,200
2025-02-25	216.37	217.27	213.49	215.41	212.13	33,665,100
2025-02-24	218.79	218.79	215.15	216.23	212.94	30,246,200
2025-02-21	226.00	226.36	217.46	217.80	214.49	45,036,900
2025-02-20	226.01	226.19	223.01	224.26	220.85	18,507,700
2025-02-19	225.41	227.15	225.08	226.43	222.98	16,194,800
2025-02-18	226.15	227.67	225.51	227.21	223.75	15,166,500
2025-02-14	227.27	227.98	225.61	225.97	222.53	13,574,500
2025-02-13	225.04	226.34	223.75	226.14	222.70	21,419,400
2025-02-12	222.26	224.48	221.79	223.62	220.22	25,572,800
2025-02-11	225.05	226.42	224.81	225.70	222.27	18,215,700
2025-02-10	227.37	227.52	225.86	227.02	223.57	14,574,700
2025-02-07	228.85	229.25	225.58	226.00	222.56	28,914,400
2025-02-06	230.51	230.70	227.30	228.65	225.17	18,809,400
2025-02-05	228.06	229.50	226.89	229.40	225.91	15,197,300
2025-02-04	223.60	227.13	223.21	226.93	223.48	17,985,500
2025-02-03	221.51	225.55	220.67	223.83	220.42	34,023,300
2025-01-31	228.75	230.32	225.54	226.48	223.03	35,330,700
2025-01-30	228.52	230.05	226.92	228.53	225.05	25,575,100
2025-01-29	226.68	228.22	224.58	226.23	222.79	20,280,500
2025-01-28	226.74	227.56	225.18	226.75	223.30	16,847,400
2025-01-27	226.71	229.62	225.21	226.50	223.05	27,461,700
2025-01-24	228.82	230.23	228.04	228.69	225.21	19,074,500
2025-01-23	226.93	229.35	226.55	229.33	225.84	20,850,700
2025-01-22	229.35	229.85	227.83	228.29	224.82	21,307,300
2025-01-21	227.52	229.89	226.99	229.79	226.29	26,086,300
2025-01-17	226.93	226.97	224.67	225.46	222.03	26,754,900
2025-01-16	224.15	225.23	222.71	224.49	221.07	21,029,800
2025-01-15	225.44	225.58	223.00	224.04	220.63	30,124,700
2025-01-14	219.18	220.23	217.22	219.72	216.38	25,447,500
2025-01-13	214.50	217.52	213.97	217.25	213.94	28,603,800
2025-01-10	218.31	218.71	215.31	216.83	213.53	37,379,400
2025-01-08	220.90	222.31	219.01	221.71	218.34	26,795,900
2025-01-07	225.58	226.52	221.38	222.72	219.33	28,835,200
2025-01-06	225.76	227.17	224.14	224.52	221.10	23,541,900
2025-01-03	222.07	224.82	221.38	224.43	221.01	24,525,300
2025-01-02	222.93	224.37	219.60	221.14	217.77	29,363,000
2024-12-31	222.12	223.28	220.15	220.96	217.60	26,208,300
2024-12-30	220.67	221.81	217.85	220.68	217.32	25,706,100
2024-12-27	224.29	225.44	220.20	222.39	219.01	26,956,000
2024-12-26	222.42	226.14	221.47	225.68	222.25	20,024,800
2024-12-24	222.02	223.63	220.48	223.39	219.99	13,399,600
2024-12-23	221.74	222.40	219.38	221.41	218.04	29,606,800
2024-12-20	218.60	224.66	218.07	221.92	218.54	53,882,200
2024-12-19	223.25	224.43	219.33	219.86	216.51	51,871,700
2024-12-18	232.24	233.08	218.92	220.84	217.48	52,267,500
2024-12-17	232.67	233.44	230.55	231.07	227.55	33,064,300	0.694
2024-12-16	232.91	235.63	232.35	234.44	230.19	32,293,500
2024-12-13	234.37	234.86	231.88	233.07	228.84	23,972,900
2024-12-12	237.16	237.65	234.35	234.68	230.42	21,454,500
2024-12-11	238.71	239.29	236.83	237.77	233.46	23,156,900
2024-12-10	237.58	238.82	235.92	236.70	232.41	19,946,500
2024-12-09	240.55	241.38	237.65	237.73	233.42	16,684,300
2024-12-06	239.79	239.89	238.38	238.93	234.60	20,760,900
2024-12-05	240.52	240.86	237.74	238.08	233.76	20,227,000
2024-12-04	240.28	241.67	239.21	240.89	236.52	19,903,000
2024-12-03	241.54	242.14	239.37	240.03	235.68	21,376,700
2024-12-02	242.24	242.66	240.01	241.75	237.37	25,274,800
2024-11-29	242.37	243.48	241.54	241.87	237.48	16,782,700
2024-11-27	242.01	243.69	240.44	240.95	236.58	19,472,800
2024-11-26	241.18	241.61	239.43	240.62	236.26	22,581,400
2024-11-25	241.49	244.98	241.39	242.40	238.00	33,534,000
2024-11-22	235.64	239.24	235.33	238.77	234.44	22,693,100
2024-11-21	232.16	235.57	231.11	234.44	230.19	28,679,400
2024-11-20	230.23	230.93	228.04	230.93	226.74	24,222,700
2024-11-19	226.59	230.82	226.40	230.63	226.45	26,009,400
2024-11-18	229.22	230.60	228.13	228.93	224.78	29,368,500
2024-11-15	232.22	232.29	227.81	228.48	224.34	37,930,000
2024-11-14	235.95	236.43	231.21	231.94	227.73	29,272,100
2024-11-13	238.95	239.88	234.83	235.11	230.85	25,947,700
2024-11-12	239.96	241.79	236.56	237.46	233.15	35,314,300
2024-11-11	240.52	242.39	239.85	241.70	237.32	29,207,700
2024-11-08	235.93	238.47	235.65	238.12	233.80	26,597,800
2024-11-07	236.89	238.49	235.40	236.38	232.09	34,970,300
2024-11-06	236.59	237.58	232.75	237.22	232.92	75,554,600
2024-11-05	219.34	224.29	219.06	224.23	220.16	26,404,600
2024-11-04	218.50	221.74	217.84	220.09	216.10	20,463,700
2024-11-01	219.50	220.97	218.34	218.98	215.01	21,222,200
2024-10-31	221.22	221.77	217.63	217.76	213.81	24,078,400
2024-10-30	221.07	224.48	220.90	221.44	217.42	19,754,800
2024-10-29	220.74	221.90	219.97	221.74	217.72	20,282,200
2024-10-28	220.79	222.97	220.48	222.46	218.43	19,877,700
2024-10-25	221.31	221.97	218.52	218.89	214.92	23,807,800
2024-10-24	220.43	221.04	218.53	219.72	215.74	18,381,900
2024-10-23	220.03	220.80	217.37	219.24	215.26	23,263,500
2024-10-22	221.47	221.83	220.30	221.26	217.25	15,813,900
2024-10-21	225.63	225.69	221.53	222.10	218.07	24,243,800
2024-10-18	226.66	227.03	225.39	225.65	221.56	20,047,400
2024-10-17	226.91	226.96	224.91	226.12	222.02	18,003,600
2024-10-16	224.89	227.17	224.39	226.74	222.63	27,656,700
2024-10-15	222.57	225.50	221.98	223.07	219.02	25,998,800
2024-10-14	221.45	223.11	220.43	222.89	218.85	19,263,300
2024-10-11	216.77	221.61	216.71	221.26	217.25	19,950,900
2024-10-10	215.90	216.88	214.60	216.85	212.92	24,571,400
2024-10-09	217.53	219.61	216.92	218.06	214.11	18,230,700
2024-10-08	217.63	218.37	216.70	217.58	213.63	18,118,600
2024-10-07	218.64	218.66	215.87	217.43	213.49	14,891,800
2024-10-04	219.29	219.98	217.29	219.15	215.18	27,901,500
2024-10-03	216.23	217.23	215.08	216.13	212.21	21,353,000
2024-10-02	216.99	218.75	216.21	217.59	213.64	14,455,400
2024-10-01	220.17	220.34	216.30	217.89	213.94	30,016,000
2024-09-30	219.42	221.59	218.58	220.89	216.88	21,938,200
2024-09-27	220.86	222.60	219.53	220.33	216.33	23,959,600
2024-09-26	220.49	221.13	218.38	218.85	214.88	24,974,700
2024-09-25	220.32	220.61	217.54	217.69	213.74	23,242,300	0.752
2024-09-24	221.63	221.93	219.50	221.13	216.38	20,939,800
2024-09-23	222.69	223.11	220.02	220.76	216.02	20,157,700
2024-09-20	223.45	223.46	221.29	221.57	216.81	34,587,500
2024-09-19	224.66	224.68	221.50	223.97	219.16	35,369,500
2024-09-18	219.23	224.94	218.25	219.45	214.74	54,085,200
2024-09-17	219.58	221.80	218.47	219.41	214.70	35,563,500
2024-09-16	217.63	218.29	216.14	217.61	212.94	23,289,000
2024-09-13	214.03	217.25	213.94	216.83	212.17	37,388,100
2024-09-12	209.91	212.78	208.41	211.61	207.07	27,611,700
2024-09-11	207.47	209.25	204.21	208.92	204.43	27,175,600
2024-09-10	208.72	208.86	205.79	208.31	203.84	23,025,700
2024-09-09	208.15	210.26	207.52	208.48	204.00	23,584,100
2024-09-06	211.93	213.19	207.14	207.90	203.44	34,561,300
2024-09-05	213.54	214.03	210.92	211.93	207.38	23,910,500
2024-09-04	212.76	215.37	211.70	212.99	208.42	23,706,300
2024-09-03	218.13	219.37	212.91	213.35	208.77	31,338,500
2024-08-30	219.71	220.50	217.40	220.08	215.35	23,010,500
2024-08-29	218.78	220.98	217.15	218.81	214.11	24,599,500
2024-08-28	217.87	219.12	216.27	217.26	212.59	19,685,000
2024-08-27	218.91	219.37	217.71	218.74	214.04	19,577,900
2024-08-26	221.93	222.45	220.08	220.45	215.72	24,865,500
2024-08-23	215.18	221.08	214.79	220.38	215.65	40,003,100
2024-08-22	215.57	216.37	213.13	213.56	208.97	18,084,300
2024-08-21	214.28	215.66	212.82	215.46	210.83	19,623,100
2024-08-20	214.89	214.95	212.05	212.69	208.12	21,703,900
2024-08-19	212.96	215.21	212.82	215.20	210.58	17,246,200
2024-08-16	211.37	213.98	211.28	212.60	208.03	30,427,400
2024-08-15	211.26	213.10	209.91	212.04	207.49	42,561,600
2024-08-14	208.63	208.75	205.74	206.68	202.24	25,345,600
2024-08-13	206.09	208.38	204.86	207.97	203.50	25,458,300
2024-08-12	206.61	206.98	203.82	204.60	200.21	20,357,900
2024-08-09	207.05	207.12	204.94	206.46	202.03	20,954,500
2024-08-08	204.42	207.00	203.17	206.89	202.45	26,550,300
2024-08-07	207.85	207.96	201.56	201.98	197.64	30,594,500
2024-08-06	203.01	207.25	201.20	204.40	200.01	37,072,500
2024-08-05	197.90	204.74	196.70	202.20	197.86	65,683,100
2024-08-02	208.85	211.19	206.99	208.92	204.43	66,850,200
2024-08-01	223.77	224.89	215.06	216.58	211.93	71,508,100
2024-07-31	223.71	228.63	221.98	223.86	219.05	52,387,700
2024-07-30	222.72	224.46	221.11	222.57	217.79	26,876,800
2024-07-29	224.71	225.42	220.77	221.73	216.97	33,869,700
2024-07-26	223.90	225.39	221.70	224.22	219.41	40,822,600
2024-07-25	218.45	224.02	218.20	220.57	215.83	45,053,100
2024-07-24	221.07	223.86	217.72	217.85	213.17	42,443,000
2024-07-23	219.21	223.75	219.04	222.63	217.85	44,884,600
2024-07-22	217.68	220.65	215.38	220.29	215.56	36,185,900
2024-07-19	217.63	218.65	215.85	216.84	212.18	37,933,500
2024-07-18	221.41	224.78	216.98	217.95	213.27	53,180,000
2024-07-17	222.36	226.64	221.66	222.25	217.48	66,092,100
2024-07-16	219.14	224.86	219.02	224.60	219.78	67,945,700
2024-07-15	214.79	218.24	214.30	217.19	212.53	48,925,300
2024-07-12	212.92	214.94	212.66	213.14	208.56	50,810,700
2024-07-11	207.90	211.23	206.94	210.68	206.16	65,443,600
2024-07-10	202.29	203.59	201.49	203.37	199.00	19,286,100
2024-07-09	201.92	202.52	200.53	201.40	197.08	17,864,200
2024-07-08	202.51	203.70	201.84	202.28	197.94	20,823,800
2024-07-05	201.21	201.63	199.88	200.87	196.56	17,282,500
2024-07-03	202.25	203.28	201.63	201.83	197.50	15,167,200
2024-07-02	201.52	202.27	200.90	201.88	197.55	17,219,100
2024-07-01	203.52	203.82	200.48	201.19	196.87	21,886,200
2024-06-28	203.88	204.64	201.32	202.89	198.53	35,026,000
2024-06-27	200.63	202.15	199.96	202.06	197.72	17,432,600
2024-06-26	199.33	200.58	198.81	200.03	195.73	19,313,500
2024-06-25	201.13	201.16	199.82	200.56	196.25	15,925,400
2024-06-24	200.69	202.69	200.53	201.22	196.90	22,289,600
2024-06-21	199.93	200.41	198.46	200.35	196.05	37,511,300
2024-06-20	200.32	201.86	199.22	199.90	195.61	27,999,700
2024-06-18	200.46	201.69	200.03	200.75	196.44	25,446,900
2024-06-17	198.12	200.95	197.41	200.40	196.10	25,538,100
2024-06-14	199.56	200.04	197.94	198.73	194.46	33,453,700
2024-06-13	203.27	203.54	200.51	201.94	197.60	28,021,100
2024-06-12	205.87	207.27	203.10	203.72	199.35	43,668,700
2024-06-11	199.64	201.02	198.42	200.64	196.33	23,768,400	0.562
2024-06-10	199.52	202.13	199.01	201.89	197.00	25,075,300
2024-06-07	201.53	203.17	200.68	201.20	196.33	26,036,000
2024-06-06	204.18	204.81	202.99	203.59	198.66	17,335,500
2024-06-05	203.30	205.06	201.79	205.06	200.10	20,707,600
2024-06-04	203.15	204.50	201.65	201.97	197.08	27,098,900
2024-06-03	207.53	207.56	203.15	204.61	199.66	23,902,900
2024-05-31	204.95	206.28	203.08	205.77	200.79	25,784,900
2024-05-30	203.52	204.94	203.08	204.05	199.11	20,428,200
2024-05-29	202.53	203.01	201.78	202.13	197.24	25,654,800
2024-05-28	206.97	207.09	203.97	205.16	200.20	18,475,900
2024-05-24	204.79	205.68	203.96	205.44	200.47	19,946,100
2024-05-23	207.51	207.62	202.35	203.19	198.27	34,039,800
2024-05-22	207.53	208.22	205.80	206.58	201.58	20,853,100
2024-05-21	207.83	208.69	207.59	208.34	203.30	13,466,800
2024-05-20	208.02	209.48	207.78	208.54	203.49	15,695,900
2024-05-17	208.01	208.52	207.35	208.08	203.05	35,219,800
2024-05-16	208.90	209.35	207.93	207.93	202.90	26,731,100
2024-05-15	209.21	209.77	207.72	209.44	204.37	33,412,300
2024-05-14	207.13	207.74	205.91	206.86	201.85	33,169,000
2024-05-13	206.08	206.55	204.60	204.74	199.79	18,585,300
2024-05-10	206.35	206.62	203.68	204.31	199.37	21,520,200
2024-05-09	203.97	205.99	203.41	205.86	200.88	22,914,300
2024-05-08	202.72	203.96	202.56	203.78	198.85	18,349,400
2024-05-07	204.77	206.15	204.50	204.97	200.01	20,116,900
2024-05-06	203.47	204.78	203.38	204.51	199.56	23,129,800
2024-05-03	203.41	204.16	201.12	201.90	197.01	30,880,600
2024-05-02	198.78	200.12	196.54	199.92	195.08	27,201,000
2024-05-01	195.88	200.32	195.03	196.31	191.56	38,782,100
2024-04-30	198.11	198.65	195.75	195.90	191.16	30,606,800
2024-04-29	199.25	200.41	198.88	199.96	195.12	20,494,600
2024-04-26	197.00	198.89	196.42	198.36	193.56	24,613,600
2024-04-25	195.44	196.83	193.77	196.48	191.73	31,915,600
2024-04-24	198.17	198.91	196.46	197.68	192.90	28,791,700
2024-04-23	195.26	199.32	195.13	198.57	193.77	31,838,300
2024-04-22	194.21	196.30	192.90	195.30	190.57	31,553,000
2024-04-19	191.94	194.39	191.34	193.14	188.47	42,666,500
2024-04-18	193.70	195.66	192.15	192.84	188.17	40,238,200
2024-04-17	196.47	196.62	192.99	193.00	188.33	38,589,500
2024-04-16	194.41	196.24	193.36	195.06	190.34	43,267,500
2024-04-15	199.37	200.23	194.98	195.78	191.04	41,119,300
2024-04-12	201.23	201.91	197.68	198.69	193.88	35,388,700
2024-04-11	201.97	202.91	200.10	202.29	197.40	37,184,000
2024-04-10	201.18	202.93	199.54	200.93	196.07	57,130,500
2024-04-09	206.22	206.97	204.47	206.38	201.39	23,289,100
2024-04-08	205.98	206.42	204.58	205.57	200.60	21,331,000
2024-04-05	203.14	205.70	202.88	204.45	199.50	27,569,400
2024-04-04	208.05	208.55	203.21	203.77	198.84	32,265,200
2024-04-03	203.38	206.40	203.28	205.83	200.85	27,362,800
2024-04-02	205.75	205.88	203.40	204.49	199.54	36,632,100
2024-04-01	210.77	210.80	207.96	208.32	203.28	25,684,200
2024-03-28	210.08	211.88	209.84	210.30	205.21	37,675,100
2024-03-27	206.80	209.71	206.16	209.64	204.57	35,028,400
2024-03-26	207.05	207.64	204.99	205.17	200.21	23,434,800
2024-03-25	205.72	207.01	205.51	205.54	200.57	20,107,800
2024-03-22	207.85	208.24	205.07	205.07	200.11	28,437,300
2024-03-21	207.00	208.95	206.84	207.94	202.91	43,067,300	0.522
2024-03-20	201.52	206.99	201.11	206.10	200.60	49,609,600
2024-03-19	199.78	202.75	199.66	202.10	196.71	29,864,100
2024-03-18	202.91	203.18	200.91	201.25	195.88	32,405,100
2024-03-15	201.25	203.08	201.13	202.41	197.01	53,217,000
2024-03-14	205.05	205.28	200.17	202.03	196.64	47,509,100
2024-03-13	204.87	206.58	204.77	205.71	200.22	25,140,700
2024-03-12	205.15	205.92	203.39	204.91	199.45	34,958,900
2024-03-11	205.96	206.84	204.75	205.19	199.72	24,435,800
2024-03-08	208.74	210.41	205.80	206.83	201.31	41,447,800
2024-03-07	206.70	208.10	206.40	206.96	201.44	28,020,200
2024-03-06	206.03	206.08	204.08	205.25	199.78	34,255,200
2024-03-05	204.30	205.91	203.01	203.73	198.30	34,163,500
2024-03-04	207.03	207.77	205.45	205.70	200.21	24,785,400
2024-03-01	204.53	206.33	203.14	205.89	200.40	35,156,900
2024-02-29	205.18	206.04	202.52	203.73	198.30	40,404,100
2024-02-28	202.44	203.86	201.87	202.32	196.92	30,143,900
2024-02-27	203.08	204.22	202.54	204.00	198.56	32,268,600
2024-02-26	199.69	201.64	199.15	201.15	195.79	29,118,200
2024-02-23	199.60	201.14	198.57	199.89	194.56	37,667,700
2024-02-22	198.65	200.09	197.81	199.44	194.12	38,184,700
2024-02-21	197.66	198.35	196.39	197.94	192.66	28,669,100
2024-02-20	199.15	199.72	198.01	198.88	193.58	30,547,500
2024-02-16	202.12	203.70	201.09	201.66	196.28	48,346,200
2024-02-15	200.99	204.77	200.72	204.44	198.99	44,931,900
2024-02-14	197.68	199.79	196.23	199.13	193.82	43,808,000
2024-02-13	196.22	197.63	193.06	194.61	189.42	86,247,400
2024-02-12	199.87	203.55	199.84	202.96	197.55	43,291,000
2024-02-09	196.92	199.55	196.45	199.34	194.02	46,107,100
2024-02-08	193.36	196.37	192.71	196.15	190.92	35,370,800
2024-02-07	194.07	194.15	192.04	193.22	188.07	31,713,900
2024-02-06	191.70	193.80	191.02	193.67	188.51	34,689,100
2024-02-05	192.47	193.11	190.06	191.94	186.82	39,751,900
2024-02-02	193.24	195.50	192.39	194.41	189.23	52,839,300
2024-02-01	194.31	195.74	191.53	195.44	190.23	59,479,000
2024-01-31	197.21	198.94	192.71	192.88	187.74	68,126,700
2024-01-30	198.39	198.93	197.10	197.71	192.44	33,121,200
2024-01-29	196.16	199.41	195.09	199.41	194.09	29,234,400
2024-01-26	196.89	197.89	195.38	195.98	190.75	33,478,600
2024-01-25	197.10	197.66	194.41	195.97	190.74	37,659,500
2024-01-24	198.38	198.46	194.12	194.36	189.18	41,120,100
2024-01-23	198.22	198.59	194.98	195.97	190.74	42,471,200
2024-01-22	194.15	196.82	194.09	196.54	191.30	42,379,500
2024-01-19	191.29	192.85	189.23	192.43	187.30	63,338,300
2024-01-18	190.71	191.17	188.21	190.60	185.52	41,760,000
2024-01-17	188.13	189.93	187.53	189.48	184.43	37,787,700
2024-01-16	191.72	193.26	190.11	190.84	185.75	42,213,000
2024-01-12	195.89	197.10	192.64	193.23	188.08	42,992,100
2024-01-11	194.50	194.74	191.30	193.55	188.39	48,939,200
2024-01-10	194.74	195.38	193.08	195.08	189.88	35,075,200
2024-01-09	194.35	195.77	193.32	194.97	189.77	28,998,700
2024-01-08	193.29	196.97	192.26	196.73	191.48	31,545,400
2024-01-05	192.69	195.46	192.29	193.25	188.10	40,964,900
2024-01-04	194.06	195.49	193.69	193.82	188.65	43,114,200
2024-01-03	197.40	197.67	193.78	194.20	189.02	57,532,500
2024-01-02	199.40	201.62	198.44	199.52	194.20	44,341,500
2023-12-29	203.48	204.03	200.71	200.71	195.36	41,496,800
2023-12-28	203.79	205.17	203.28	204.04	198.60	28,930,100
2023-12-27	204.44	205.49	203.40	204.82	199.36	35,806,400
2023-12-26	202.21	204.56	201.69	204.10	198.66	26,879,000
2023-12-22	200.88	202.81	200.19	201.48	196.11	39,173,800
2023-12-21	198.50	199.82	197.52	199.62	194.30	38,613,400
2023-12-20	199.86	202.17	196.16	196.28	191.05	62,360,300	0.734
2023-12-19	198.48	201.30	198.02	200.93	194.86	52,156,200
2023-12-18	197.96	198.77	196.68	197.11	191.15	44,451,100
2023-12-15	198.95	199.55	195.95	197.04	191.08	74,160,700
2023-12-14	196.87	200.04	196.48	198.71	192.70	83,649,300
2023-12-13	187.10	193.64	185.67	193.33	187.49	69,484,800
2023-12-12	186.97	187.66	185.34	187.00	181.35	32,024,000
2023-12-11	186.68	187.62	185.89	187.19	181.53	29,302,100
2023-12-08	185.15	187.75	184.86	186.80	181.15	36,087,100
2023-12-07	184.33	185.56	183.39	185.39	179.79	32,662,300
2023-12-06	185.70	187.92	183.79	184.06	178.50	43,637,900
2023-12-05	186.05	186.05	183.98	184.39	178.82	36,873,500
2023-12-04	184.23	186.99	184.02	186.89	181.24	44,862,600
2023-12-01	179.20	185.18	178.21	184.91	179.32	64,221,300
2023-11-30	180.05	180.64	178.76	179.66	174.23	32,216,800
2023-11-29	179.55	181.75	178.70	178.98	173.57	31,590,200
2023-11-28	178.55	179.22	177.20	178.04	172.66	28,350,200
2023-11-27	178.50	179.11	177.23	178.73	173.33	30,665,800
2023-11-24	178.05	179.73	177.80	179.33	173.91	13,846,900
2023-11-22	178.18	179.39	177.42	178.13	172.75	28,940,900
2023-11-21	178.24	178.51	176.91	177.02	171.67	30,457,000
2023-11-20	178.52	179.65	177.74	179.33	173.91	26,665,100
2023-11-17	177.45	178.64	177.11	178.29	172.90	43,418,700
2023-11-16	178.14	178.63	175.16	175.88	170.56	46,616,700
2023-11-15	178.35	181.76	178.11	178.77	173.37	59,641,400
2023-11-14	174.23	178.47	174.22	178.46	173.07	77,611,000
2023-11-13	168.24	169.77	167.52	169.17	164.06	27,610,300
2023-11-10	168.22	169.71	166.79	169.11	164.00	36,121,300
2023-11-09	171.03	171.03	166.98	167.24	162.19	38,577,400
2023-11-08	171.70	172.13	169.30	169.87	164.74	44,938,600
2023-11-07	171.56	172.51	170.57	171.70	166.51	31,168,900
2023-11-06	174.49	174.78	171.39	172.31	167.10	35,294,400
2023-11-03	172.80	175.65	172.78	174.49	169.22	57,060,700
2023-11-02	167.75	170.00	167.33	169.87	164.74	50,458,100
2023-11-01	164.46	165.60	163.10	165.46	160.46	44,367,100
2023-10-31	163.40	164.99	162.83	164.52	159.55	31,533,200
2023-10-30	163.79	164.81	161.94	163.11	158.18	35,156,300
2023-10-27	164.52	164.83	161.67	162.21	157.31	46,017,100
2023-10-26	164.15	165.77	163.20	164.14	159.18	50,525,600
2023-10-25	165.01	165.66	163.40	163.72	158.77	36,832,900
2023-10-24	166.45	167.62	165.41	166.47	161.44	32,666,300
2023-10-23	165.66	167.46	164.65	165.03	160.04	45,590,900
2023-10-20	168.66	169.03	166.43	166.44	161.41	54,421,900
2023-10-19	170.86	172.15	168.36	168.62	163.52	51,397,300
2023-10-18	173.64	173.66	171.00	171.35	166.17	38,501,400
2023-10-17	171.94	176.42	171.90	174.95	169.66	39,823,200
2023-10-16	171.74	173.39	171.02	173.02	167.79	31,140,300
2023-10-13	172.35	172.70	169.69	170.27	165.12	33,955,600
2023-10-12	175.88	175.88	170.79	171.70	166.51	38,693,800
2023-10-11	176.12	177.23	174.38	175.67	170.36	27,427,200
2023-10-10	174.31	177.04	174.28	175.97	170.65	31,585,000
2023-10-09	171.84	174.55	171.77	174.00	168.74	26,658,400
2023-10-06	170.37	173.89	169.51	173.00	167.77	42,160,900
2023-10-05	170.80	171.90	169.94	171.35	166.17	33,365,100
2023-10-04	171.01	171.61	169.09	171.22	166.05	42,491,900
2023-10-03	172.95	173.50	170.37	171.14	165.97	42,733,600
2023-10-02	176.33	176.73	173.15	174.07	168.81	42,139,300
2023-09-29	178.97	179.16	176.15	176.74	171.40	36,689,000
2023-09-28	176.09	178.57	175.97	177.58	172.21	31,372,400
2023-09-27	175.45	176.93	174.46	175.99	170.67	37,293,000
2023-09-26	175.50	177.02	174.29	174.36	169.09	30,476,000	0.829
2023-09-25	175.69	177.86	175.54	177.46	171.29	22,416,200
2023-09-22	177.56	178.37	176.56	176.67	170.53	23,164,700
2023-09-21	178.50	178.76	177.07	177.07	170.92	31,625,600
2023-09-20	182.40	183.51	179.82	179.86	173.61	27,642,900
2023-09-19	182.49	183.30	181.07	181.68	175.37	24,085,900
2023-09-18	183.70	183.76	182.37	182.39	176.05	19,287,800
2023-09-15	184.79	185.07	182.79	183.61	177.23	39,695,500
2023-09-14	184.53	186.07	184.24	185.55	179.10	27,952,500
2023-09-13	184.50	184.88	182.39	182.97	176.61	24,415,700
2023-09-12	184.04	185.34	183.74	184.18	177.78	16,826,300
2023-09-11	185.26	185.72	184.20	184.36	177.95	17,424,700
2023-09-08	184.56	184.83	183.45	183.92	177.53	19,399,100
2023-09-07	185.14	185.38	183.59	184.33	177.92	23,894,800
2023-09-06	187.06	188.09	185.09	186.13	179.66	26,406,200
2023-09-05	189.65	189.90	186.77	186.83	180.34	27,160,100
2023-09-01	190.07	191.86	189.85	190.85	184.22	25,094,600
2023-08-31	189.20	190.26	188.53	188.61	182.06	17,953,400
2023-08-30	187.73	189.61	187.33	188.94	182.37	19,869,900
2023-08-29	185.54	188.37	184.57	188.23	181.69	22,986,000
2023-08-28	184.84	186.75	184.82	185.64	179.19	23,002,000
2023-08-25	184.06	185.00	181.61	184.00	177.61	29,340,400
2023-08-24	185.25	186.34	183.20	183.22	176.85	26,582,300
2023-08-23	184.00	186.11	183.43	185.79	179.33	21,231,100
2023-08-22	185.04	185.55	183.22	183.83	177.44	21,299,200
2023-08-21	184.70	185.28	183.07	184.38	177.97	22,678,100
2023-08-18	182.21	185.25	181.94	184.65	178.23	33,375,200
2023-08-17	186.34	186.74	183.63	183.65	177.27	26,715,100
2023-08-16	187.99	189.06	185.81	185.84	179.38	27,018,400
2023-08-15	189.52	189.64	188.04	188.14	181.60	25,491,300
2023-08-14	189.94	190.70	188.64	190.66	184.03	20,354,900
2023-08-11	189.92	191.69	189.74	190.99	184.35	21,789,000
2023-08-10	192.24	194.12	189.89	190.72	184.09	29,378,800
2023-08-09	192.87	192.88	190.75	191.57	184.91	22,293,200
2023-08-08	192.14	193.29	190.52	193.08	186.37	25,578,200
2023-08-07	194.66	195.06	192.68	194.30	187.55	20,185,000
2023-08-04	194.82	196.31	193.71	194.17	187.42	24,950,400
2023-08-03	194.30	195.64	193.06	194.56	187.80	24,279,300
2023-08-02	195.59	196.09	194.09	195.11	188.33	28,079,700
2023-08-01	197.43	197.94	195.78	197.80	190.93	27,444,300
2023-07-31	196.93	198.75	196.92	198.71	191.80	24,203,900
2023-07-28	196.02	196.95	195.50	196.43	189.60	21,612,200
2023-07-27	197.63	197.90	193.18	193.92	187.18	31,159,300
2023-07-26	194.77	197.16	194.71	196.46	189.63	20,377,900
2023-07-25	194.58	196.21	194.42	194.92	188.15	18,961,100
2023-07-24	194.56	196.26	193.99	194.94	188.17	16,929,800
2023-07-21	196.39	196.62	194.09	194.46	187.70	28,982,400
2023-07-20	196.94	196.94	194.27	195.08	188.30	27,278,100
2023-07-19	196.70	197.66	195.93	196.80	189.96	23,679,000
2023-07-18	193.70	196.39	193.49	195.97	189.16	28,489,800
2023-07-17	191.34	194.36	191.14	193.58	186.85	23,283,700
2023-07-14	193.34	193.49	190.29	191.53	184.87	32,198,600
2023-07-13	192.51	193.69	191.80	193.42	186.70	23,523,000
2023-07-12	192.76	193.05	191.37	191.87	185.20	40,127,300
2023-07-11	188.48	190.08	187.69	189.80	183.20	26,738,800
2023-07-10	184.58	188.05	184.16	187.87	181.34	29,725,100
2023-07-07	182.98	186.49	182.93	184.71	178.29	31,706,700
2023-07-06	183.63	183.71	180.72	182.78	176.43	39,080,800
2023-07-05	187.13	187.21	185.44	185.78	179.32	24,092,100
2023-07-03	186.91	188.84	186.74	187.65	181.13	14,011,900
2023-06-30	188.26	188.43	186.91	187.27	180.76	30,287,300
2023-06-29	184.72	187.08	184.43	186.38	179.90	32,084,100
2023-06-28	182.99	184.42	182.12	184.26	177.86	23,187,600
2023-06-27	181.20	183.99	180.40	183.36	176.99	28,818,800
2023-06-26	180.44	182.74	180.37	180.75	174.47	31,507,900
2023-06-23	180.77	182.41	180.05	180.57	174.29	50,610,100
2023-06-22	184.20	184.25	182.49	183.33	176.96	27,063,700
2023-06-21	184.44	185.91	183.59	184.70	178.28	30,730,200
2023-06-20	185.16	185.57	183.76	185.13	178.70	33,269,300
2023-06-16	187.95	188.55	185.09	185.94	179.48	50,684,500
2023-06-15	185.08	187.57	184.91	187.44	180.93	36,488,400
2023-06-14	188.32	189.24	184.55	185.91	179.45	37,114,100
2023-06-13	186.44	188.98	186.27	187.93	181.40	35,758,200
2023-06-12	185.23	186.68	184.22	185.80	179.34	26,580,500
2023-06-09	186.32	186.61	184.45	185.03	178.60	30,242,200
2023-06-08	186.75	187.38	184.91	186.54	180.06	34,185,000
2023-06-07	184.96	187.77	184.96	187.24	180.73	60,685,600	0.509
2023-06-06	178.93	184.96	178.93	184.31	177.41	58,584,500
2023-06-05	181.26	181.26	178.44	179.58	172.86	34,465,800
2023-06-02	178.01	182.09	177.45	182.02	175.21	50,212,400
2023-06-01	173.86	176.24	172.93	175.65	169.08	27,800,900
2023-05-31	174.69	176.01	172.36	173.77	167.27	34,598,800
2023-05-30	176.71	177.55	174.76	175.50	168.93	25,572,600
2023-05-26	174.30	176.38	174.02	176.15	169.56	29,841,300
2023-05-25	175.25	175.53	172.70	174.17	167.65	36,202,600
2023-05-24	176.55	176.74	174.67	175.54	168.97	28,744,200
2023-05-23	177.91	180.53	177.38	177.42	170.78	32,708,900
2023-05-22	176.62	179.02	176.04	178.26	171.59	28,207,200
2023-05-19	178.51	178.89	175.25	176.11	169.52	34,316,300
2023-05-18	175.56	177.57	175.02	177.19	170.56	30,446,600
2023-05-17	173.43	176.50	172.16	176.12	169.53	38,231,600
2023-05-16	173.61	174.81	172.23	172.28	165.83	24,212,900
2023-05-15	173.31	175.71	172.82	174.83	168.29	24,310,000
2023-05-12	173.65	174.21	171.65	172.72	166.26	20,406,400
2023-05-11	173.22	173.78	172.11	173.07	166.59	25,884,600
2023-05-10	175.96	176.02	172.72	174.41	167.88	27,281,900
2023-05-09	172.98	174.27	172.16	173.53	167.04	21,465,500
2023-05-08	175.26	175.55	173.13	174.05	167.54	22,109,900
2023-05-05	173.29	175.10	173.10	174.45	167.92	35,456,800
2023-05-04	171.32	171.56	168.78	170.40	164.02	42,382,100
2023-05-03	172.22	175.70	172.19	172.33	165.88	43,261,400
2023-05-02	174.40	174.45	169.92	171.70	165.28	40,851,100
2023-05-01	175.00	177.34	174.76	175.30	168.74	27,420,100
2023-04-28	173.29	175.83	173.18	175.20	168.64	31,911,900
2023-04-27	172.03	173.86	170.94	173.68	167.18	33,424,100
2023-04-26	172.23	173.40	171.00	171.39	164.98	30,309,800
2023-04-25	175.63	175.94	173.01	173.06	166.58	28,857,900
2023-04-24	177.38	178.45	176.50	177.44	170.80	17,781,000
2023-04-21	177.81	177.96	175.86	177.56	170.92	25,972,800
2023-04-20	177.15	178.43	176.52	177.33	170.69	20,336,300
2023-04-19	177.08	178.79	176.58	178.25	171.58	19,306,800
2023-04-18	179.59	179.63	176.94	178.02	171.36	22,873,100
2023-04-17	176.97	178.86	176.75	178.78	172.09	22,177,300
2023-04-14	178.33	179.22	175.34	176.51	169.91	29,600,400
2023-04-13	176.54	178.69	175.93	178.17	171.50	23,259,900
2023-04-12	178.82	178.98	175.58	175.84	169.26	27,018,100
2023-04-11	176.57	177.97	176.12	177.14	170.51	21,876,200
2023-04-10	173.07	175.88	173.03	175.75	169.17	22,237,800
2023-04-06	173.72	174.46	172.68	173.89	167.38	26,366,300
2023-04-05	174.25	174.83	172.53	173.63	167.13	28,247,300
2023-04-04	178.92	179.10	174.32	175.35	168.79	33,487,200
2023-04-03	178.95	179.78	176.49	178.48	171.80	27,609,000
2023-03-31	176.40	178.64	176.37	178.40	171.72	39,602,900
2023-03-30	176.88	177.31	174.45	175.18	168.62	26,728,600
2023-03-29	175.34	175.55	173.57	175.42	168.86	25,564,800
2023-03-28	173.10	174.51	172.69	173.45	166.96	28,555,100
2023-03-27	173.84	174.73	172.36	173.70	167.20	33,880,600
2023-03-24	168.75	172.11	167.46	171.79	165.36	47,519,700
2023-03-23	172.28	174.39	168.71	170.25	163.88	47,720,900	0.631
2023-03-22	176.52	177.35	171.53	171.64	164.61	56,098,200
2023-03-21	176.55	178.18	175.96	176.65	169.41	34,465,900
2023-03-20	173.05	175.37	172.53	173.45	166.35	46,103,200
2023-03-17	174.04	174.76	170.86	171.23	164.22	70,239,900
2023-03-16	171.47	177.38	170.50	175.98	168.77	52,392,300
2023-03-15	171.93	173.91	170.38	173.61	166.50	54,405,800
2023-03-14	178.60	179.26	174.61	176.52	169.29	48,946,200
2023-03-13	172.52	176.40	171.07	173.31	166.21	74,171,500
2023-03-10	180.39	180.39	174.26	176.18	168.96	69,274,200
2023-03-09	186.73	187.27	181.28	181.41	173.98	33,546,900
2023-03-08	186.79	187.61	185.12	186.60	178.96	22,505,900
2023-03-07	188.65	189.07	186.22	186.51	178.87	25,865,700
2023-03-06	191.56	191.74	187.90	188.70	180.97	23,266,700
2023-03-03	189.67	191.93	188.42	191.50	183.66	22,774,300
2023-03-02	186.86	189.30	186.12	188.87	181.13	18,104,400
2023-03-01	188.19	189.49	187.19	188.42	180.70	22,532,800
2023-02-28	188.12	190.02	188.07	188.18	180.47	19,542,600
2023-02-27	189.13	190.20	187.60	188.17	180.46	17,562,900
2023-02-24	186.65	187.78	185.78	187.51	179.83	24,280,700
2023-02-23	189.35	190.30	186.70	189.28	181.53	21,311,700
2023-02-22	187.83	189.15	186.75	187.94	180.24	24,651,700
2023-02-21	190.75	191.34	187.24	187.43	179.75	26,004,000
2023-02-17	191.88	193.37	190.97	193.13	185.22	23,892,200
2023-02-16	191.80	194.87	191.25	192.60	184.71	21,366,300
2023-02-15	190.98	194.55	190.53	194.46	186.50	18,721,200
2023-02-14	191.28	193.95	190.08	192.51	184.63	21,889,600
2023-02-13	190.51	192.86	189.31	192.60	184.71	15,754,400
2023-02-10	189.28	190.63	188.53	190.31	182.52	15,248,700
2023-02-09	194.23	195.12	189.43	189.93	182.15	20,516,600
2023-02-08	194.36	195.37	192.20	192.72	184.83	17,933,500
2023-02-07	193.41	196.10	191.65	195.58	187.57	27,074,100
2023-02-06	195.65	196.38	193.37	194.14	186.19	18,160,100
2023-02-03	196.11	199.13	195.70	196.99	188.92	24,981,500
2023-02-02	196.01	199.26	194.35	198.32	190.20	31,020,400
2023-02-01	191.19	196.19	190.13	194.49	186.52	27,007,300
2023-01-31	187.42	191.58	187.38	191.48	183.64	21,567,900
2023-01-30	187.84	189.61	186.83	186.94	179.28	18,395,100
2023-01-27	187.98	190.30	187.79	189.58	181.82	20,019,900
2023-01-26	188.98	189.85	186.29	188.56	180.84	18,369,100
2023-01-25	185.41	187.51	183.87	187.45	179.77	18,174,600
2023-01-24	186.59	187.83	185.88	186.93	179.27	19,263,500
2023-01-23	185.43	188.12	184.58	187.33	179.66	20,329,900
2023-01-20	182.71	185.15	181.27	185.04	177.46	36,070,300
2023-01-19	182.73	183.10	180.78	182.04	174.58	24,624,500
2023-01-18	187.45	188.96	183.70	183.80	176.27	23,507,800
2023-01-17	187.00	187.84	186.24	186.82	179.17	22,422,600
2023-01-13	184.50	187.34	184.33	187.05	179.39	22,120,000
2023-01-12	183.57	185.95	181.92	185.83	178.22	29,650,800
2023-01-11	181.26	182.79	180.68	182.76	175.27	18,222,700
2023-01-10	177.66	180.62	177.30	180.51	173.12	18,751,100
2023-01-09	179.01	180.12	177.65	177.88	170.59	18,366,500
2023-01-06	175.30	178.04	173.87	177.58	170.31	21,986,900
2023-01-05	174.59	174.76	172.39	173.68	166.57	17,032,600
2023-01-04	174.62	176.67	174.28	175.56	168.37	22,973,500
2023-01-03	175.93	177.32	171.90	173.40	166.30	22,503,800
2022-12-30	173.34	174.72	172.61	174.36	167.22	21,275,600
2022-12-29	171.72	175.25	171.40	174.85	167.69	22,311,300
2022-12-28	173.18	174.10	170.34	170.53	163.55	19,648,000
2022-12-27	174.36	174.57	172.58	173.22	166.13	13,553,800
2022-12-23	173.48	174.45	172.34	174.39	167.25	11,647,700
2022-12-22	174.33	174.49	170.67	173.60	166.49	21,297,600
2022-12-21	174.45	176.80	174.20	175.90	168.70	22,997,200
2022-12-20	171.67	174.02	171.18	172.92	165.84	18,050,800
2022-12-19	174.61	175.05	171.47	172.01	164.96	25,614,000
2022-12-16	173.80	175.11	172.67	174.37	167.23	38,502,400
2022-12-15	178.03	178.60	175.04	175.68	168.48	33,546,700
2022-12-14	181.31	182.91	178.83	180.19	172.81	32,406,900
2022-12-13	185.73	186.64	180.14	181.38	173.95	38,445,300	0.830
2022-12-12	178.85	181.09	178.00	180.72	172.52	22,765,400
2022-12-09	179.77	180.81	178.56	178.62	170.52	22,046,500
2022-12-08	180.77	182.63	179.51	180.84	172.64	20,971,400
2022-12-07	179.75	181.50	179.11	179.54	171.40	17,177,800
2022-12-06	182.88	182.98	179.08	180.07	171.90	18,502,100
2022-12-05	186.86	187.06	182.18	182.87	174.57	25,449,300
2022-12-02	184.37	188.86	184.33	188.05	179.52	22,574,800
2022-12-01	188.15	189.24	186.13	186.96	178.48	21,996,400
2022-11-30	182.67	187.43	180.80	187.37	178.87	28,030,100
2022-11-29	181.96	183.61	181.96	182.37	174.10	14,020,600
2022-11-28	184.13	184.92	181.29	181.84	173.59	17,465,600
2022-11-25	185.09	186.37	184.66	185.58	177.16	13,393,400
2022-11-23	184.29	185.78	183.55	185.19	176.79	19,758,800
2022-11-22	183.74	184.94	182.33	184.71	176.33	16,869,700
2022-11-21	182.78	183.19	181.43	182.76	174.47	19,038,900
2022-11-18	184.59	185.31	182.57	183.72	175.39	27,269,100
2022-11-17	181.62	182.95	180.51	182.54	174.26	20,835,700
2022-11-16	186.60	186.64	183.71	184.25	175.89	24,802,000
2022-11-15	187.84	189.56	186.11	187.55	179.04	26,128,800
2022-11-14	185.79	187.79	184.63	184.81	176.43	26,499,600
2022-11-11	185.76	188.84	185.69	186.90	178.42	28,765,400
2022-11-10	181.85	185.45	181.15	185.38	176.97	38,572,800
2022-11-09	178.00	178.67	174.28	174.63	166.71	27,277,000
2022-11-08	180.23	181.95	177.36	179.56	171.41	20,265,200
2022-11-07	179.74	180.59	177.68	179.49	171.35	20,689,900
2022-11-04	178.92	179.94	175.47	178.68	170.57	25,842,400
2022-11-03	175.29	177.94	174.11	176.30	168.30	29,093,200
2022-11-02	182.84	185.00	177.43	177.49	169.44	38,139,600
2022-11-01	185.24	185.60	182.88	183.58	175.25	27,446,700
2022-10-31	182.27	184.24	181.55	183.33	175.01	25,699,400
2022-10-28	179.83	183.41	178.74	183.16	174.85	33,221,600
2022-10-27	180.59	182.00	178.87	179.09	170.97	28,651,800
2022-10-26	179.15	182.37	178.33	179.05	170.93	37,084,700
2022-10-25	173.57	178.90	173.56	178.17	170.09	33,105,700
2022-10-24	173.32	174.00	171.05	173.44	165.57	27,284,500
2022-10-21	169.40	173.20	168.19	172.70	164.87	45,402,700
2022-10-20	171.42	173.55	168.47	169.03	161.36	26,710,700
2022-10-19	172.49	173.40	169.33	171.21	163.44	27,146,900
2022-10-18	175.86	177.29	172.69	174.17	166.27	34,523,100
2022-10-17	170.22	172.62	170.11	172.13	164.32	28,199,200
2022-10-14	172.74	173.92	166.71	166.81	159.24	29,608,600
2022-10-13	164.00	172.20	162.50	171.40	163.62	45,376,500
2022-10-12	167.90	168.46	165.48	167.26	159.67	26,796,700
2022-10-11	166.96	170.11	164.80	167.72	160.11	28,009,100
2022-10-10	169.29	169.57	166.59	167.67	160.06	23,386,400
2022-10-07	171.93	172.47	167.92	168.61	160.96	26,536,100
2022-10-06	173.85	176.17	172.91	173.72	165.84	22,635,900
2022-10-05	173.41	175.33	171.42	174.70	166.78	25,281,400
2022-10-04	172.61	176.08	172.53	176.00	168.02	37,537,300
2022-10-03	167.34	170.30	165.25	169.29	161.61	33,611,600
2022-09-30	165.78	169.52	164.87	164.92	157.44	40,643,800
2022-09-29	167.78	167.93	163.80	166.13	158.59	31,464,000
2022-09-28	165.76	170.99	165.07	169.94	162.23	35,186,500
2022-09-27	166.31	167.63	163.28	164.73	157.26	42,406,600
2022-09-26	165.47	168.97	163.58	164.17	156.72	30,597,800	0.861
2022-09-23	169.00	169.19	165.00	167.31	158.90	40,336,900
2022-09-22	175.00	175.58	170.74	171.39	162.77	33,468,600
2022-09-21	179.37	181.10	175.33	175.34	166.52	29,357,100
2022-09-20	178.77	178.94	176.71	178.06	169.11	22,247,500
2022-09-19	177.01	180.75	176.96	180.52	171.44	25,412,200
2022-09-16	179.09	179.68	176.91	178.99	169.99	41,155,900
2022-09-15	181.92	184.69	180.86	181.63	172.50	25,378,700
2022-09-14	182.57	183.32	180.57	182.96	173.76	25,278,300
2022-09-13	184.86	185.91	181.54	182.25	173.09	34,144,700
2022-09-12	188.60	189.86	187.97	189.67	180.13	23,134,600
2022-09-09	185.34	187.63	185.10	187.40	177.98	23,208,800
2022-09-08	180.69	183.79	179.62	183.71	174.47	25,273,200
2022-09-07	177.97	182.47	177.93	182.19	173.03	24,781,200
2022-09-06	180.71	181.08	177.50	178.31	169.35	23,837,100
2022-09-02	183.60	183.95	179.14	180.09	171.04	27,468,200
2022-09-01	181.78	181.89	178.90	181.50	172.37	30,706,600
2022-08-31	184.94	185.74	183.19	183.50	174.27	22,412,500
2022-08-30	187.82	188.01	183.54	184.62	175.34	22,548,900
2022-08-29	186.95	188.99	186.52	187.24	177.83	19,753,300
2022-08-26	195.34	195.44	188.66	188.98	179.48	24,177,200
2022-08-25	193.38	195.45	192.98	195.40	185.58	14,795,000
2022-08-24	190.79	193.30	190.16	192.41	182.74	16,038,300
2022-08-23	190.94	192.93	190.39	190.95	181.35	20,069,800
2022-08-22	191.99	192.35	190.01	190.64	181.06	22,937,000
2022-08-19	196.83	197.11	194.07	194.65	184.86	27,416,400
2022-08-18	197.88	199.25	196.90	198.92	188.92	18,368,100
2022-08-17	198.72	199.33	196.38	197.61	187.68	22,428,000
2022-08-16	200.50	201.99	199.03	200.99	190.89	18,833,100
2022-08-15	198.80	201.16	198.22	201.07	190.96	17,414,800
2022-08-12	197.35	200.43	196.58	200.36	190.29	21,726,600
2022-08-11	197.42	199.53	196.04	196.35	186.48	23,727,600
2022-08-10	193.63	195.95	193.11	195.62	185.79	20,796,400
2022-08-09	192.04	192.17	189.16	190.19	180.63	18,247,300
2022-08-08	192.15	194.63	191.89	192.82	183.13	22,188,700
2022-08-05	187.47	191.02	187.17	190.80	181.21	18,540,300
2022-08-04	189.84	190.04	188.44	189.35	179.83	14,838,900
2022-08-03	188.30	190.15	187.64	189.75	180.21	19,157,700
2022-08-02	186.47	189.02	185.48	187.00	177.60	17,492,600
2022-08-01	185.79	188.32	184.22	187.18	177.77	23,905,600
2022-07-29	186.04	187.73	185.04	187.25	177.84	21,760,600
2022-07-28	184.32	186.14	181.76	185.93	176.58	22,838,500
2022-07-27	180.48	184.25	180.00	183.41	174.19	21,670,700
2022-07-26	179.78	180.21	178.54	179.33	170.31	19,391,200
2022-07-25	180.05	180.92	178.43	180.44	171.37	19,267,200
2022-07-22	182.88	183.25	178.05	179.51	170.48	25,116,100
2022-07-21	180.45	182.50	178.85	182.42	173.25	21,709,900
2022-07-20	178.65	181.81	178.40	181.49	172.37	26,049,300
2022-07-19	174.75	178.89	174.66	178.69	169.71	24,234,600
2022-07-18	175.13	176.29	172.06	172.60	163.92	23,031,500
2022-07-15	171.54	173.35	169.31	173.09	164.39	34,935,900
2022-07-14	168.68	170.00	167.02	169.56	161.04	25,102,200
2022-07-13	169.15	172.28	168.79	171.32	162.71	25,535,600
2022-07-12	171.54	173.36	170.56	171.47	162.85	23,864,200
2022-07-11	174.26	174.97	171.60	172.06	163.41	22,031,500
2022-07-08	175.07	176.99	173.65	175.59	166.76	20,547,000
2022-07-07	172.86	175.98	172.85	175.61	166.78	24,822,500
2022-07-06	172.45	173.71	169.75	171.55	162.93	25,697,600
2022-07-05	168.68	172.90	166.73	172.83	164.14	25,151,100
2022-07-01	169.05	171.84	167.66	171.41	162.79	24,598,600
2022-06-30	168.20	171.31	166.76	169.36	160.85	31,466,300
2022-06-29	172.55	172.70	168.97	170.69	162.11	21,292,500
2022-06-28	176.93	178.15	172.35	172.44	163.77	25,909,200
2022-06-27	175.67	176.99	174.18	175.74	166.90	24,745,400
2022-06-24	171.22	175.10	170.90	175.09	166.29	37,138,500
2022-06-23	168.19	170.23	166.55	169.83	161.29	27,089,800
2022-06-22	165.96	169.26	165.37	167.82	159.38	29,303,500
2022-06-21	167.98	170.08	166.81	168.14	159.69	34,665,400
2022-06-17	164.48	167.52	163.70	165.18	156.88	40,327,300
2022-06-16	167.84	168.42	162.78	163.90	155.66	43,810,600
2022-06-15	171.21	174.06	168.66	171.86	163.22	32,150,500
2022-06-14	170.67	171.24	167.74	169.38	160.86	30,282,400
2022-06-13	173.63	174.96	169.29	170.20	161.64	39,712,700
2022-06-10	180.51	181.55	177.65	178.59	169.61	37,153,600
2022-06-09	186.55	187.07	183.53	183.57	174.34	21,697,200	0.494
2022-06-08	189.96	190.70	187.06	187.95	178.03	21,521,700
2022-06-07	186.41	190.94	185.90	190.90	180.83	21,661,600
2022-06-06	189.29	189.31	186.83	187.87	177.96	24,678,700
2022-06-03	187.29	187.96	185.79	187.06	177.19	18,972,100
2022-06-02	184.59	188.76	184.17	188.76	178.80	24,876,000
2022-06-01	186.27	186.94	181.77	184.26	174.54	28,352,100
2022-05-31	186.91	187.68	184.09	185.31	175.53	29,794,500
2022-05-27	183.76	187.65	183.40	187.64	177.74	24,952,100
2022-05-26	179.85	183.80	179.70	182.72	173.08	25,702,700
2022-05-25	174.88	179.78	174.81	178.73	169.30	27,950,100
2022-05-24	176.57	176.93	172.33	175.57	166.30	26,861,800
2022-05-23	177.88	178.96	175.50	178.21	168.81	24,644,100
2022-05-20	178.50	178.97	171.79	176.08	166.79	42,243,700
2022-05-19	174.89	178.81	174.89	176.53	167.21	33,627,700
2022-05-18	180.47	181.41	175.10	176.24	166.94	36,093,800
2022-05-17	180.41	182.84	178.99	182.64	173.00	31,833,700
2022-05-16	177.50	179.44	176.14	177.22	167.87	28,225,500
2022-05-13	175.04	179.41	175.01	178.07	168.67	36,517,000
2022-05-12	169.83	174.34	168.90	172.60	163.49	52,967,400
2022-05-11	175.13	178.19	170.30	170.60	161.60	64,377,800
2022-05-10	177.57	178.91	171.20	174.95	165.72	53,650,800
2022-05-09	179.86	182.65	174.10	174.90	165.67	53,682,200
2022-05-06	184.96	185.42	180.55	182.58	172.94	45,457,900
2022-05-05	191.53	191.56	183.38	185.67	175.87	41,468,700
2022-05-04	189.05	193.93	185.69	193.52	183.31	38,834,700
2022-05-03	186.92	189.51	185.68	188.49	178.54	30,246,300
2022-05-02	184.90	187.82	182.38	186.89	177.03	38,002,100
2022-04-29	189.59	191.73	184.51	184.95	175.19	41,193,400
2022-04-28	189.17	191.40	184.71	190.45	180.40	37,405,200
2022-04-27	187.67	189.78	186.26	186.96	177.09	37,808,000
2022-04-26	192.32	192.71	187.48	187.74	177.83	40,513,600
2022-04-25	190.99	194.11	189.21	193.85	183.62	35,556,500
2022-04-22	196.87	197.37	192.29	192.68	182.51	35,686,900
2022-04-21	204.23	204.80	197.02	197.80	187.36	31,547,700
2022-04-20	203.05	203.87	201.86	202.33	191.65	20,516,200
2022-04-19	197.86	202.24	197.69	201.56	190.92	22,786,700
2022-04-18	198.46	199.18	196.53	197.62	187.19	22,246,400
2022-04-14	201.11	202.37	198.87	198.96	188.46	27,107,000
2022-04-13	197.68	201.45	197.61	200.91	190.31	22,303,600
2022-04-12	198.70	201.68	196.42	197.16	186.76	33,699,800
2022-04-11	197.12	199.25	195.88	196.54	186.17	33,702,300
2022-04-08	199.22	200.31	197.50	197.87	187.43	25,249,600
2022-04-07	200.11	201.23	196.68	199.46	188.93	29,291,200
2022-04-06	201.27	201.80	198.68	200.11	189.55	34,903,900
2022-04-05	207.96	209.44	202.51	202.99	192.28	26,509,800
2022-04-04	207.87	208.43	205.88	207.91	196.94	20,333,900
2022-04-01	206.18	207.72	205.01	207.57	196.62	25,948,500
2022-03-31	207.13	208.91	205.15	205.27	194.44	26,771,600
2022-03-30	211.37	211.74	206.61	207.46	196.51	26,251,500
2022-03-29	208.00	212.25	207.88	211.71	200.54	29,550,600
2022-03-28	205.60	206.21	203.03	206.19	195.31	18,999,100
2022-03-25	206.09	206.62	204.44	206.12	195.24	19,430,400
2022-03-24	204.38	205.90	202.73	205.84	194.98	19,781,200	0.400
2022-03-23	206.15	207.20	203.75	203.90	192.76	19,775,000
2022-03-22	206.31	208.79	205.80	207.50	196.16	24,699,900
2022-03-21	207.20	208.18	203.94	205.44	194.22	26,747,500
2022-03-18	204.21	207.45	204.00	207.27	195.95	37,092,200
2022-03-17	200.77	205.21	200.30	205.11	193.90	25,783,100
2022-03-16	197.54	201.94	196.15	201.94	190.91	31,869,700
2022-03-15	193.46	195.79	192.88	195.78	185.08	25,464,300
2022-03-14	197.24	197.44	191.88	192.71	182.18	34,969,500
2022-03-11	200.78	201.76	196.44	196.73	185.98	24,990,000
2022-03-10	197.41	200.04	196.56	199.92	189.00	25,661,000
2022-03-09	198.22	201.00	197.62	200.28	189.34	29,048,000
2022-03-08	194.34	199.57	193.46	194.79	184.15	45,715,800
2022-03-07	199.22	199.59	193.68	193.72	183.14	39,279,800
2022-03-04	199.70	200.86	196.98	198.66	187.81	31,610,400
2022-03-03	205.09	205.11	200.29	201.82	190.79	30,142,700
2022-03-02	200.84	205.30	200.69	204.24	193.08	29,978,600
2022-03-01	202.66	203.79	197.80	199.49	188.59	40,638,900
2022-02-28	200.47	204.60	200.46	203.32	192.21	34,975,900
2022-02-25	198.69	202.62	197.00	202.50	191.44	33,656,200
2022-02-24	188.32	198.48	187.92	198.04	187.22	52,221,100
2022-02-23	198.24	198.90	192.55	192.98	182.44	31,491,500
2022-02-22	198.48	200.45	195.35	196.66	185.92	31,847,100
2022-02-18	201.03	202.72	198.76	199.47	188.57	36,255,400
2022-02-17	204.55	205.03	200.78	201.20	190.21	27,140,200
2022-02-16	205.30	207.27	204.08	206.49	195.21	30,104,800
2022-02-15	202.78	206.31	202.63	206.06	194.80	25,847,500
2022-02-14	201.63	203.53	199.24	200.68	189.72	32,262,700
2022-02-11	203.65	206.06	199.69	201.38	190.38	41,516,600
2022-02-10	202.90	209.05	202.12	203.44	192.33	44,788,100
2022-02-09	204.57	206.65	204.30	206.61	195.32	27,329,300
2022-02-08	199.47	203.12	199.36	202.76	191.68	28,341,900
2022-02-07	198.43	201.16	197.99	199.36	188.47	33,242,600
2022-02-04	197.04	200.10	194.92	198.38	187.54	34,291,100
2022-02-03	198.84	201.24	197.05	197.53	186.74	39,629,400
2022-02-02	203.62	203.90	199.29	201.34	190.34	42,777,800
2022-02-01	201.66	203.57	197.97	203.36	192.25	43,429,400
2022-01-31	194.39	201.24	193.85	201.24	190.25	53,393,800
2022-01-28	191.70	195.31	188.09	195.25	184.58	65,870,000
2022-01-27	197.63	199.61	190.60	191.52	181.06	59,829,000
2022-01-26	201.78	203.55	193.72	195.97	185.26	71,471,700
2022-01-25	198.48	201.70	194.56	198.84	187.98	61,088,500
2022-01-24	194.07	202.39	191.23	201.53	190.52	85,782,000
2022-01-21	199.76	203.02	196.99	196.99	186.23	85,821,000
2022-01-20	205.38	208.99	200.33	200.75	189.78	50,466,000
2022-01-19	208.81	209.46	204.38	204.45	193.28	46,209,100
2022-01-18	212.20	212.44	207.53	207.83	196.48	49,434,400
2022-01-14	211.99	214.40	210.58	214.31	202.60	42,020,900
2022-01-13	216.81	218.19	213.38	214.01	202.32	34,489,600
2022-01-12	218.52	219.38	214.64	215.99	204.19	35,284,500
2022-01-11	215.48	217.83	212.96	217.61	205.72	35,209,900
2022-01-10	214.77	215.39	211.11	215.32	203.56	45,778,100
2022-01-07	218.60	220.38	215.93	216.07	204.27	31,583,900
2022-01-06	217.82	220.42	215.82	218.60	206.66	39,105,900
2022-01-05	224.87	225.91	217.32	217.36	205.49	40,582,100
2022-01-04	226.00	227.13	223.38	224.98	212.69	22,013,100
2022-01-03	223.71	226.69	222.73	225.32	213.01	30,618,800
2021-12-31	222.49	224.12	222.39	222.45	210.30	23,997,400
2021-12-30	222.94	225.43	222.70	222.93	210.75	23,607,700
2021-12-29	222.72	223.49	221.26	222.99	210.81	19,444,400
2021-12-28	223.79	225.73	222.35	222.75	210.58	23,120,300
2021-12-27	222.34	224.24	220.60	224.12	211.88	24,196,700
2021-12-23	221.05	222.80	220.34	222.04	209.91	22,125,400
2021-12-22	217.87	220.35	217.13	220.28	208.25	32,442,000
2021-12-21	214.20	218.39	212.06	218.18	206.26	38,545,300
2021-12-20	212.09	212.94	208.76	212.12	200.53	49,993,000
2021-12-17	212.20	217.35	210.30	215.14	203.39	62,620,900
2021-12-16	219.45	219.90	212.25	213.18	201.53	52,743,800
2021-12-15	214.21	218.16	211.08	217.58	205.69	51,261,000
2021-12-14	214.58	217.52	213.31	214.18	202.48	36,543,500
2021-12-13	218.39	219.05	214.75	216.04	204.24	33,478,400	0.666
2021-12-10	222.20	222.85	218.32	219.91	207.27	32,924,600
2021-12-09	223.95	225.81	220.48	220.52	207.84	34,830,300
2021-12-08	224.60	226.54	223.06	225.63	212.66	36,546,400
2021-12-07	222.14	226.04	221.98	224.10	211.22	44,679,200
2021-12-06	216.54	220.69	213.71	219.02	206.43	43,878,300
2021-12-03	220.29	220.38	212.71	214.71	202.37	64,425,200
2021-12-02	214.37	219.94	213.82	219.21	206.61	64,315,700
2021-12-01	223.17	224.21	213.15	213.26	201.00	69,120,100
2021-11-30	220.66	221.86	215.88	218.17	205.63	64,908,400
2021-11-29	226.22	226.75	221.24	222.71	209.91	45,982,400
2021-11-26	224.96	226.17	219.64	222.85	210.04	62,595,400
2021-11-24	229.39	231.99	228.54	231.58	218.27	24,099,300
2021-11-23	231.39	233.00	228.62	231.33	218.03	33,843,800
2021-11-22	234.22	235.74	231.62	231.73	218.41	31,042,100
2021-11-19	233.27	234.42	232.39	232.72	219.34	33,994,000
2021-11-18	236.92	237.07	233.05	234.86	221.36	30,637,300
2021-11-17	238.06	238.13	235.13	235.86	222.30	26,527,800
2021-11-16	237.76	239.37	236.95	238.99	225.25	21,925,200
2021-11-15	240.57	240.76	237.55	238.55	224.83	27,390,000
2021-11-12	239.92	240.21	238.74	239.50	225.73	20,526,700
2021-11-11	238.31	240.38	237.66	239.26	225.50	17,987,500
2021-11-10	240.08	241.56	236.31	237.35	223.70	32,471,600
2021-11-09	242.00	242.53	239.54	241.15	227.29	29,895,900
2021-11-08	243.74	244.46	241.93	242.56	228.61	31,324,500
2021-11-05	241.17	243.40	240.20	241.81	227.91	42,041,700
2021-11-04	239.48	240.94	237.56	238.55	224.83	26,514,000
2021-11-03	234.15	239.81	233.92	238.64	224.92	47,648,500
2021-11-02	234.38	234.85	232.65	234.45	220.97	24,949,700
2021-11-01	229.25	234.18	228.89	233.96	220.51	35,500,800
2021-10-29	227.80	228.83	226.96	228.05	214.94	20,777,700
2021-10-28	224.80	228.26	224.77	228.11	215.00	22,890,600
2021-10-27	227.18	227.46	223.50	223.65	210.79	27,088,500
2021-10-26	230.03	230.72	227.80	227.84	214.74	25,290,200
2021-10-25	227.79	229.98	227.28	229.57	216.37	16,387,100
2021-10-22	227.80	228.39	225.69	227.41	214.34	16,887,000
2021-10-21	227.19	229.01	226.62	227.95	214.84	17,851,600
2021-10-20	225.97	227.98	225.12	227.37	214.30	18,130,500
2021-10-19	225.98	226.88	224.61	225.87	212.88	15,498,400
2021-10-18	223.88	225.68	223.73	225.03	212.09	19,082,600
2021-10-15	227.98	228.41	225.06	225.16	212.21	27,555,300
2021-10-14	224.75	226.00	224.32	225.87	212.88	18,160,000
2021-10-13	221.89	222.70	219.83	222.57	209.77	19,676,200
2021-10-12	220.85	222.47	220.36	221.52	208.78	18,800,600
2021-10-11	221.83	223.55	220.25	220.31	207.64	15,929,800
2021-10-08	223.39	224.11	221.50	221.58	208.84	17,989,600
2021-10-07	221.53	224.95	221.37	223.26	210.42	24,289,300
2021-10-06	218.76	220.20	216.76	219.87	207.23	32,893,300
2021-10-05	220.96	223.06	219.88	221.02	208.31	20,407,600
2021-10-04	222.14	222.32	218.93	220.26	207.60	32,580,200
2021-10-01	219.95	223.50	217.74	222.28	209.50	32,647,000
2021-09-30	222.12	222.61	218.60	218.75	206.17	33,153,600
2021-09-29	222.27	222.66	220.17	220.82	208.12	23,628,900
2021-09-28	225.41	225.60	220.85	221.29	208.57	39,938,200
2021-09-27	223.62	227.68	223.53	226.44	213.42	29,743,200
2021-09-24	223.02	224.36	221.84	223.05	210.23	28,866,000	0.679
2021-09-23	222.18	225.65	221.56	224.81	211.24	31,057,800
2021-09-22	218.88	222.55	218.87	220.90	207.57	32,100,300
2021-09-21	218.77	219.29	215.82	217.52	204.39	26,711,200
2021-09-20	217.45	218.99	214.22	217.19	204.08	44,958,500
2021-09-17	221.62	223.03	220.64	222.48	209.06	39,957,600
2021-09-16	222.26	223.34	220.26	222.19	208.78	22,369,000
2021-09-15	220.02	222.74	219.46	222.03	208.63	27,572,000
2021-09-14	223.75	223.77	219.07	220.04	206.76	30,312,600
2021-09-13	223.21	223.38	220.25	222.88	209.43	34,693,100
2021-09-10	225.16	225.29	221.52	221.62	208.25	24,366,100
2021-09-09	223.54	226.29	222.96	223.81	210.31	27,180,500
2021-09-08	225.61	225.97	222.63	223.92	210.41	25,241,500
2021-09-07	227.72	229.00	226.25	226.39	212.73	19,153,400
2021-09-03	228.25	228.97	227.19	227.96	214.20	18,213,100
2021-09-02	228.33	229.84	227.60	229.02	215.20	22,810,100
2021-09-01	226.83	228.24	224.87	227.44	213.72	20,451,500
2021-08-31	225.24	226.61	224.33	225.92	212.29	20,839,800
2021-08-30	227.25	227.35	224.98	225.48	211.87	20,733,300
2021-08-27	220.65	227.03	220.57	226.41	212.75	33,998,500
2021-08-26	222.14	223.16	219.74	220.20	206.91	22,380,300
2021-08-25	221.77	223.97	220.85	222.56	209.13	21,548,000
2021-08-24	220.32	221.92	219.69	221.78	208.40	18,677,900
2021-08-23	217.48	219.94	217.44	219.62	206.37	25,778,800
2021-08-20	212.10	216.02	211.42	215.52	202.52	31,759,500
2021-08-19	212.43	214.07	210.68	211.94	199.15	38,119,900
2021-08-18	216.10	218.04	214.37	214.51	201.57	29,102,300
2021-08-17	216.66	217.44	213.75	216.40	203.34	35,161,500
2021-08-16	219.77	220.26	217.65	219.07	205.85	24,074,400
2021-08-13	222.98	223.30	220.70	221.13	207.79	20,813,700
2021-08-12	223.76	223.84	221.71	223.16	209.69	23,269,500
2021-08-11	223.02	223.73	220.47	223.69	210.19	25,691,300
2021-08-10	222.64	223.22	221.19	222.60	209.17	22,681,600
2021-08-09	222.92	223.19	221.21	222.16	208.75	17,225,600
2021-08-06	223.75	225.21	222.14	223.39	209.91	24,429,200
2021-08-05	219.09	222.44	218.68	222.03	208.63	23,915,200
2021-08-04	219.10	221.20	217.89	218.11	204.95	25,588,500
2021-08-03	220.62	221.12	217.10	220.86	207.53	27,798,600
2021-08-02	222.47	224.55	219.64	219.95	206.68	24,192,600
2021-07-30	221.65	224.05	220.28	221.05	207.71	28,473,000
2021-07-29	222.79	224.44	222.14	222.52	209.09	22,634,800
2021-07-28	219.00	222.59	217.40	220.82	207.50	33,043,700
2021-07-27	219.01	219.08	215.38	217.62	204.49	35,063,600
2021-07-26	220.39	222.05	219.15	220.19	206.90	22,194,200
2021-07-23	219.87	219.95	216.91	219.55	206.30	23,660,300
2021-07-22	221.47	221.93	217.58	218.53	205.34	32,879,000
2021-07-21	219.45	222.22	219.36	222.06	208.66	28,278,700
2021-07-20	212.20	219.27	211.26	218.30	205.13	40,794,600
2021-07-19	210.63	214.45	209.05	211.73	198.95	58,571,000
2021-07-16	219.83	219.88	214.47	214.95	201.98	36,620,200
2021-07-15	217.83	219.06	214.94	217.63	204.50	45,477,000
2021-07-14	223.71	224.36	218.55	218.87	205.66	30,594,100
2021-07-13	225.23	225.74	222.22	222.30	208.89	25,357,500
2021-07-12	225.56	226.89	224.55	226.57	212.90	16,831,000
2021-07-09	224.16	226.45	223.34	226.38	212.72	23,976,400
2021-07-08	219.31	224.08	217.85	221.70	208.32	42,297,900
2021-07-07	225.54	226.67	221.80	223.76	210.26	28,521,500
2021-07-06	229.36	229.46	223.87	225.86	212.23	27,771,300
2021-07-02	232.00	232.08	228.56	229.19	215.36	21,029,700
2021-07-01	230.81	231.85	229.71	231.39	217.43	18,089,100
2021-06-30	228.65	230.32	227.76	229.37	215.53	26,039,000
2021-06-29	231.23	231.73	228.77	229.34	215.50	18,844,300
2021-06-28	232.24	232.59	228.77	230.44	216.54	25,006,000
2021-06-25	232.29	233.41	231.75	232.28	218.26	27,619,000
2021-06-24	230.12	231.91	228.72	231.89	217.90	21,732,500
2021-06-23	227.99	229.96	227.99	228.66	214.86	22,387,500
2021-06-22	226.27	228.41	224.72	227.91	214.16	21,188,500
2021-06-21	224.05	227.50	223.28	226.88	213.19	26,736,400
2021-06-18	223.70	225.74	221.13	222.13	208.73	54,023,700
2021-06-17	229.24	230.20	224.52	227.29	213.58	48,292,500
2021-06-16	229.70	230.68	227.64	229.87	216.00	24,527,000
2021-06-15	231.12	231.47	228.48	230.36	216.46	17,039,900
2021-06-14	232.31	233.35	230.14	231.02	217.08	19,182,800
2021-06-11	230.30	231.80	230.07	231.70	217.72	16,707,200
2021-06-10	231.68	232.18	228.71	229.28	215.45	29,069,000	0.347
2021-06-09	233.54	233.64	230.98	231.34	217.05	18,700,600
2021-06-08	231.21	233.48	229.98	232.89	218.51	27,770,300
2021-06-07	227.89	230.78	227.25	230.45	216.22	24,049,900
2021-06-04	227.56	228.06	226.21	227.40	213.36	19,395,800
2021-06-03	226.82	227.62	224.04	226.42	212.44	24,811,500
2021-06-02	228.91	228.92	226.83	228.33	214.23	18,927,500
2021-06-01	227.46	228.56	225.96	228.06	213.98	23,081,500
2021-05-28	227.08	227.18	225.05	225.50	211.58	20,668,400
2021-05-27	225.04	226.36	224.18	225.65	211.72	21,225,700
2021-05-26	220.13	223.69	220.12	223.35	209.56	20,388,200
2021-05-25	222.23	223.71	219.19	219.26	205.72	20,514,900
2021-05-24	221.18	222.45	220.00	221.40	207.73	18,324,200
2021-05-21	221.33	222.37	219.35	219.97	206.39	24,213,700
2021-05-20	218.27	219.87	216.33	219.40	205.85	24,932,800
2021-05-19	216.03	218.16	214.05	217.95	204.49	31,202,800
2021-05-18	221.39	223.24	219.47	219.64	206.08	24,564,500
2021-05-17	219.78	221.39	217.90	221.32	207.65	20,048,500
2021-05-14	217.94	221.41	215.68	221.02	207.37	25,070,400
2021-05-13	213.31	217.44	211.80	215.75	202.43	37,739,900
2021-05-12	217.10	218.77	211.54	211.85	198.77	42,113,400
2021-05-11	214.92	220.39	214.42	218.96	205.44	39,519,500
2021-05-10	225.23	225.67	219.59	219.66	206.10	28,109,100
2021-05-07	222.66	225.93	222.16	225.39	211.47	26,172,700
2021-05-06	222.65	222.81	218.64	222.59	208.85	27,647,300
2021-05-05	224.28	224.54	221.36	222.40	208.67	25,139,500
2021-05-04	224.60	226.14	220.96	223.29	209.50	26,892,700
2021-05-03	227.21	227.41	224.92	225.99	212.04	18,693,400
2021-04-30	225.72	227.80	224.14	224.89	211.00	27,006,000
2021-04-29	230.85	230.95	225.79	227.99	213.91	25,500,300
2021-04-28	228.08	229.49	227.10	228.84	214.71	16,222,700
2021-04-27	228.71	229.39	227.51	228.45	214.34	19,648,100
2021-04-26	227.00	228.69	226.75	228.11	214.02	19,069,200
2021-04-23	222.82	226.65	222.02	225.76	211.82	27,999,500
2021-04-22	223.26	225.33	220.78	221.58	207.90	31,943,700
2021-04-21	217.02	222.62	215.50	222.50	208.76	31,147,800
2021-04-20	220.77	221.62	215.24	217.19	203.78	35,570,800
2021-04-19	223.71	224.66	219.94	221.73	208.04	25,285,900
2021-04-16	225.40	225.68	223.01	224.65	210.78	23,943,000
2021-04-15	225.09	225.12	222.26	224.29	210.44	20,587,300
2021-04-14	221.87	226.00	221.80	223.32	209.53	27,362,000
2021-04-13	221.48	222.57	218.83	221.14	207.48	24,608,400
2021-04-12	222.72	222.93	220.40	221.72	208.03	20,533,900
2021-04-09	222.49	223.09	221.24	222.59	208.85	23,267,400
2021-04-08	221.84	222.82	219.39	222.56	208.82	23,989,400
2021-04-07	224.23	224.37	219.94	220.69	207.06	26,233,700
2021-04-06	225.00	226.69	223.84	224.31	210.46	24,907,800
2021-04-05	226.40	226.54	223.57	224.97	211.08	27,826,600
2021-04-01	222.40	223.90	222.02	223.74	209.92	29,799,200
2021-03-31	219.17	222.40	219.12	220.94	207.30	34,800,100
2021-03-30	214.39	218.68	213.14	218.01	204.55	36,205,400
2021-03-29	219.01	220.93	214.08	214.40	201.16	38,078,800
2021-03-26	218.96	220.68	215.96	220.61	206.99	34,452,600
2021-03-25	209.34	217.52	208.03	216.66	203.28	59,244,600	0.398
2021-03-24	219.86	221.33	212.04	212.04	198.57	47,270,200
2021-03-23	223.16	223.86	216.03	217.06	203.27	43,660,700
2021-03-22	227.68	228.10	224.10	225.23	210.93	26,128,400
2021-03-19	224.57	228.60	222.95	226.94	212.53	40,855,600
2021-03-18	230.80	232.93	224.61	225.24	210.93	35,637,200
2021-03-17	228.97	232.82	227.36	232.31	217.56	29,422,600
2021-03-16	234.02	234.09	229.12	230.50	215.86	24,675,000
2021-03-15	233.34	234.53	231.91	234.42	219.53	21,497,400
2021-03-12	231.99	234.15	231.37	233.59	218.75	23,732,200
2021-03-11	229.55	232.28	228.79	232.22	217.47	25,256,700
2021-03-10	225.60	228.97	225.20	227.22	212.79	36,812,000
2021-03-09	222.41	224.99	220.92	223.34	209.16	32,247,300
2021-03-08	219.36	222.27	217.67	218.74	204.85	40,619,700
2021-03-05	216.89	218.15	207.21	217.71	203.88	53,204,300
2021-03-04	218.51	220.69	209.43	213.19	199.65	59,126,500
2021-03-03	222.42	224.26	219.21	219.32	205.39	33,407,600
2021-03-02	225.79	225.96	221.55	221.72	207.64	26,895,400
2021-03-01	223.48	226.71	222.94	226.07	211.71	26,161,000
2021-02-26	219.52	222.23	214.81	218.31	204.45	47,734,200
2021-02-25	226.79	227.59	218.01	218.61	204.73	49,961,400
2021-02-24	222.62	227.45	221.71	227.00	212.58	27,584,900
2021-02-23	220.96	222.98	215.56	221.76	207.68	38,646,800
2021-02-22	223.51	226.39	222.98	223.73	209.52	23,272,100
2021-02-19	222.46	226.30	222.17	225.19	210.89	31,238,200
2021-02-18	222.34	222.90	219.39	220.59	206.58	24,501,500
2021-02-17	223.61	224.74	220.96	224.06	209.83	25,042,300
2021-02-16	229.47	229.63	224.79	225.83	211.49	22,999,500
2021-02-12	225.93	227.74	224.64	227.26	212.83	17,440,200
2021-02-11	228.14	229.00	223.42	226.62	212.23	25,847,600
2021-02-10	229.92	230.32	224.95	226.88	212.47	27,955,400
2021-02-09	227.13	229.62	226.31	228.38	213.88	19,510,900
2021-02-08	223.79	227.33	223.40	227.31	212.87	20,831,500
2021-02-05	220.94	221.84	218.77	221.65	207.57	23,338,800
2021-02-04	215.09	218.83	215.08	218.62	204.74	25,400,800
2021-02-03	213.70	214.74	211.59	214.25	200.64	23,923,200
2021-02-02	213.15	214.05	210.89	213.61	200.04	22,773,100
2021-02-01	208.17	211.57	205.76	210.61	197.23	26,375,100
2021-01-29	209.73	210.99	204.84	205.56	192.50	40,591,900
2021-01-28	210.84	212.37	207.63	208.72	195.46	32,202,500
2021-01-27	209.50	212.99	207.29	209.39	196.09	45,830,300
2021-01-26	216.30	216.69	212.77	213.30	199.75	23,969,800
2021-01-25	214.93	217.91	211.60	214.79	201.15	33,985,000
2021-01-22	210.49	215.33	209.55	215.00	201.35	24,800,200
2021-01-21	214.97	215.16	211.95	212.53	199.03	21,180,500
2021-01-20	214.36	215.98	213.07	214.39	200.77	25,474,200
2021-01-19	213.34	213.61	211.72	213.45	199.89	19,744,300
2021-01-15	210.81	213.96	208.26	210.75	197.37	41,043,500
2021-01-14	211.24	215.00	211.13	213.94	200.35	33,913,700
2021-01-13	211.43	211.73	209.19	209.75	196.43	22,782,200
2021-01-12	208.52	211.39	208.49	211.26	197.84	24,892,200
2021-01-11	205.09	208.12	204.83	207.54	194.36	20,945,100
2021-01-08	209.32	209.77	204.66	207.72	194.53	29,017,000
2021-01-07	205.71	208.52	205.70	208.17	194.95	24,031,400
2021-01-06	199.48	206.78	199.16	204.53	191.54	52,952,200
2021-01-05	193.09	197.62	193.07	196.49	184.01	27,442,900
2021-01-04	197.54	197.89	190.94	193.50	181.21	33,664,200
2020-12-31	196.62	196.84	194.62	196.06	183.61	24,747,700
2020-12-30	195.05	197.48	195.03	196.41	183.94	20,595,700
2020-12-29	198.64	199.00	193.44	194.43	182.08	33,901,300
2020-12-28	201.16	201.18	198.13	198.27	185.68	27,168,400
2020-12-24	199.93	199.94	198.06	199.01	186.37	8,904,900
2020-12-23	198.57	199.65	197.90	199.14	186.49	18,392,000
2020-12-22	195.99	197.72	195.39	197.46	184.92	21,919,700
2020-12-21	191.90	195.78	191.48	195.24	182.84	30,873,000
2020-12-18	196.61	197.83	194.80	195.34	182.93	37,033,400
2020-12-17	194.73	196.38	194.06	196.29	183.82	23,834,200
2020-12-16	195.13	195.21	192.96	193.98	181.66	25,494,600
2020-12-15	191.76	194.90	190.73	194.68	182.32	26,807,000
2020-12-14	191.96	193.12	189.88	189.93	177.87	32,237,700	0.592
2020-12-11	189.99	191.72	188.30	190.30	177.66	30,865,000
2020-12-10	187.76	191.65	187.31	191.24	178.54	21,245,300
2020-12-09	192.02	192.81	187.90	189.41	176.83	29,507,600
2020-12-08	187.12	190.98	187.08	190.80	178.13	20,165,600
2020-12-07	188.23	188.95	187.44	188.38	175.87	14,671,500
2020-12-04	185.02	188.45	183.92	188.20	175.70	24,415,700
2020-12-03	183.34	185.18	182.94	183.92	171.70	19,603,600
2020-12-02	181.95	183.48	180.76	182.89	170.74	20,142,800
2020-12-01	183.60	184.22	181.02	182.70	170.56	30,265,000
2020-11-30	183.82	184.32	180.32	181.02	169.00	25,481,600
2020-11-27	183.72	184.49	183.22	184.37	172.12	10,384,400
2020-11-25	183.50	184.31	181.89	183.59	171.40	21,082,700
2020-11-24	183.39	185.44	182.36	184.22	171.98	34,945,400
2020-11-23	179.25	181.99	178.73	180.82	168.81	24,816,000
2020-11-20	176.67	177.94	175.83	177.50	165.71	24,898,800
2020-11-19	175.65	177.59	175.07	177.31	165.53	20,187,600
2020-11-18	178.94	179.72	175.86	175.96	164.27	24,377,800
2020-11-17	176.04	178.80	174.28	178.46	166.61	26,154,500
2020-11-16	176.49	177.78	175.40	177.63	165.83	31,812,300
2020-11-13	171.35	174.13	171.31	173.50	161.98	25,440,400
2020-11-12	171.40	172.64	168.34	169.98	158.69	33,986,800
2020-11-11	173.34	173.48	170.86	172.63	161.16	23,972,600
2020-11-10	171.20	173.33	169.75	172.70	161.23	35,492,200
2020-11-09	176.95	178.10	169.33	169.55	158.29	55,052,700
2020-11-06	165.62	165.71	163.30	163.62	152.75	24,930,400
2020-11-05	162.01	165.58	161.91	164.91	153.96	31,911,000
2020-11-04	157.75	162.35	157.71	160.42	149.76	45,226,300
2020-11-03	158.43	161.23	158.06	160.24	149.60	30,257,400
2020-11-02	154.77	155.89	153.67	155.82	145.47	25,252,100
2020-10-30	154.32	155.28	151.39	153.09	142.92	31,764,500
2020-10-29	152.77	155.79	151.67	155.14	144.83	27,203,200
2020-10-28	154.66	155.44	153.04	153.31	143.13	32,338,700
2020-10-27	159.45	160.06	157.94	158.18	147.67	20,523,000
2020-10-26	160.92	161.37	157.38	159.55	148.95	26,509,900
2020-10-23	163.07	163.33	161.25	163.07	152.24	20,889,800
2020-10-22	160.14	162.19	159.18	162.13	151.36	20,673,900
2020-10-21	160.87	161.37	159.29	159.38	148.79	17,504,100
2020-10-20	161.56	162.45	160.34	160.76	150.08	18,927,700
2020-10-19	162.88	164.03	160.03	160.41	149.75	18,360,600
2020-10-16	163.21	163.70	162.31	162.35	151.57	17,637,900
2020-10-15	159.29	163.18	158.81	162.75	151.94	22,865,100
2020-10-14	163.01	163.91	160.94	161.09	150.39	19,024,900
2020-10-13	162.52	163.22	161.48	162.70	151.89	20,106,500
2020-10-12	163.40	164.24	162.60	163.79	152.91	20,336,200
2020-10-09	163.35	163.71	161.81	162.70	151.89	25,038,100
2020-10-08	161.72	162.28	160.58	161.86	151.11	37,278,600
2020-10-07	158.59	160.56	158.46	160.04	149.41	27,049,700
2020-10-06	158.50	161.01	156.34	156.62	146.22	36,348,000
2020-10-05	154.49	157.31	154.48	157.07	146.64	18,553,600
2020-10-02	149.41	153.58	148.99	152.85	142.70	29,452,000
2020-10-01	150.81	152.20	149.49	152.18	142.07	25,872,000
2020-09-30	149.90	151.97	148.49	149.79	139.84	29,073,700
2020-09-29	149.85	150.28	148.00	149.34	139.42	18,683,800
2020-09-28	148.37	150.44	146.40	150.02	140.06	17,600,900
2020-09-25	143.44	146.85	143.35	146.41	136.68	20,689,300
2020-09-24	144.04	146.53	142.09	144.07	134.50	31,723,700
2020-09-23	148.41	149.43	143.98	144.07	134.50	33,403,400	0.566
2020-09-22	148.65	149.30	146.56	149.06	138.63	19,385,800
2020-09-21	149.82	150.26	146.33	147.92	137.57	40,652,500
2020-09-18	153.98	155.29	151.14	153.29	142.56	38,352,800
2020-09-17	152.62	154.40	151.75	153.69	142.94	20,002,900
2020-09-16	154.11	156.85	153.84	154.82	143.99	22,178,400
2020-09-15	154.38	154.70	152.86	153.37	142.64	16,175,500
2020-09-14	150.59	153.43	150.37	153.08	142.37	21,991,300
2020-09-11	150.92	151.05	147.68	149.15	138.71	20,851,000
2020-09-10	152.83	153.88	150.06	150.15	139.64	23,005,500
2020-09-09	151.43	152.78	150.57	152.13	141.49	20,160,800
2020-09-08	151.18	152.48	149.00	149.86	139.37	26,447,800
2020-09-04	155.71	155.89	149.29	152.80	142.11	30,618,800
2020-09-03	158.12	158.29	152.96	153.78	143.02	32,117,600
2020-09-02	157.96	158.98	156.18	158.46	147.37	16,763,400
2020-09-01	155.22	157.31	154.45	157.21	146.21	15,638,800
2020-08-31	157.19	157.37	155.30	155.43	144.55	17,051,500
2020-08-28	156.60	157.20	155.73	157.12	146.13	12,371,400
2020-08-27	156.12	157.00	154.63	155.80	144.90	17,508,400
2020-08-26	156.50	156.77	155.18	155.42	144.55	13,772,700
2020-08-25	156.81	156.82	154.79	156.40	145.46	16,269,700
2020-08-24	155.86	156.27	154.33	156.23	145.30	13,707,100
2020-08-21	155.15	155.72	153.60	154.61	143.79	20,685,100
2020-08-20	154.80	156.49	154.54	155.76	144.86	15,413,000
2020-08-19	156.93	158.04	156.19	156.40	145.46	14,337,300
2020-08-18	157.85	157.85	155.71	156.39	145.45	14,670,400
2020-08-17	157.50	158.03	156.74	157.90	146.85	9,744,200
2020-08-14	156.28	157.76	155.87	157.09	146.10	13,360,900
2020-08-13	156.99	158.53	156.65	157.19	146.19	15,799,900
2020-08-12	158.67	158.89	156.49	157.52	146.50	23,378,300
2020-08-11	159.27	159.82	156.16	156.88	145.90	30,359,400
2020-08-10	156.65	158.83	156.65	157.79	146.75	24,000,500
2020-08-07	153.45	156.25	153.15	156.17	145.24	20,475,200
2020-08-06	153.80	154.44	152.91	153.73	142.97	18,237,700
2020-08-05	152.29	153.89	151.78	153.79	143.03	18,190,200
2020-08-04	149.39	150.93	149.04	150.79	140.24	20,285,000
2020-08-03	148.29	149.97	147.22	149.76	139.28	20,777,100
2020-07-31	148.14	148.42	144.67	147.36	137.05	29,881,500
2020-07-30	147.14	149.12	146.33	148.76	138.35	23,618,900
2020-07-29	147.00	149.45	146.98	149.35	138.90	19,864,400
2020-07-28	147.07	148.04	146.06	146.13	135.91	13,268,000
2020-07-27	146.19	147.69	145.39	147.60	137.27	13,370,700
2020-07-24	147.29	147.67	145.56	146.08	135.86	20,015,500
2020-07-23	147.98	150.20	146.70	148.26	137.89	21,704,900
2020-07-22	147.09	148.67	147.03	148.11	137.75	24,424,800
2020-07-21	147.47	149.16	147.20	148.03	137.67	24,503,800
2020-07-20	146.12	146.85	145.15	145.96	135.75	19,663,300
2020-07-17	146.68	147.59	145.51	146.59	136.33	20,644,100
2020-07-16	146.11	146.67	144.88	146.16	135.93	30,530,800
2020-07-15	145.42	147.78	144.79	147.03	136.74	40,770,100
2020-07-14	139.43	141.98	138.64	141.83	131.91	28,114,000
2020-07-13	142.80	144.64	139.39	139.52	129.76	34,235,500
2020-07-10	139.14	141.50	138.46	141.31	131.42	24,008,200
2020-07-09	142.02	142.35	137.24	139.07	129.34	34,647,800
2020-07-08	140.76	142.50	139.10	141.94	132.01	27,358,900
2020-07-07	142.18	143.44	140.48	140.89	131.03	22,661,000
2020-07-06	145.32	145.70	142.93	143.43	133.39	19,858,200
2020-07-02	144.56	145.28	141.89	142.40	132.44	24,022,400
2020-07-01	143.65	144.51	141.24	141.82	131.90	26,457,500
2020-06-30	140.67	143.62	140.59	143.18	133.16	32,865,900
2020-06-29	138.71	141.99	137.10	141.14	131.26	33,935,200
2020-06-26	139.48	139.83	136.49	136.67	127.11	39,100,100
2020-06-25	137.71	140.58	136.29	140.45	130.62	37,191,200
2020-06-24	141.10	141.60	136.31	138.36	128.68	42,998,700
2020-06-23	144.32	144.66	142.65	143.00	132.99	20,344,200
2020-06-22	140.24	142.56	138.83	142.40	132.44	28,983,200
2020-06-19	144.42	144.51	139.84	140.99	131.13	50,293,800
2020-06-18	140.37	143.31	139.81	141.72	131.80	26,974,100
2020-06-17	144.59	144.99	141.32	141.77	131.85	34,811,400
2020-06-16	146.69	146.69	141.03	144.38	134.28	48,957,000
2020-06-15	133.28	142.06	133.28	140.99	131.13	57,354,800	0.466
2020-06-12	140.33	141.02	134.15	138.27	128.16	63,864,900
2020-06-11	140.15	141.03	134.77	135.03	125.16	72,041,500
2020-06-10	150.09	150.26	145.90	146.18	135.49	51,774,500
2020-06-09	150.86	151.77	149.06	150.26	139.28	39,646,000
2020-06-08	152.35	153.39	151.63	153.09	141.90	33,834,300
2020-06-05	150.86	152.32	149.55	150.18	139.20	53,513,400
2020-06-04	143.84	145.60	143.18	144.59	134.02	28,904,700
2020-06-03	143.67	146.07	143.11	144.80	134.21	36,111,700
2020-06-02	141.07	141.85	139.56	141.39	131.05	24,666,200
2020-06-01	139.26	141.67	138.61	140.23	129.98	25,567,500
2020-05-29	138.30	139.28	136.41	138.90	128.75	41,536,400
2020-05-28	144.74	144.74	137.58	139.70	129.49	42,105,000
2020-05-27	141.57	143.50	137.33	143.09	132.63	42,682,000
2020-05-26	140.09	140.38	134.99	138.78	128.63	36,971,000
2020-05-22	134.67	135.05	133.02	134.89	125.03	24,035,200
2020-05-21	134.05	135.06	132.58	134.24	124.43	32,716,500
2020-05-20	132.73	134.98	132.38	134.00	124.20	35,901,300
2020-05-19	132.22	133.45	130.06	130.06	120.55	30,270,000
2020-05-18	131.45	133.39	130.83	132.68	122.98	46,981,100
2020-05-15	122.01	125.53	121.46	125.08	115.94	40,236,600
2020-05-14	119.97	123.27	117.18	123.12	114.12	55,904,300
2020-05-13	125.65	126.08	120.41	122.72	113.75	58,719,300
2020-05-12	132.26	132.29	126.84	126.97	117.69	44,275,300
2020-05-11	130.41	132.95	129.33	131.70	122.07	33,983,200
2020-05-08	130.16	132.75	129.19	132.36	122.68	32,122,900
2020-05-07	127.39	128.50	126.55	127.44	118.12	27,493,000
2020-05-06	127.49	128.20	125.00	125.72	116.53	29,836,800
2020-05-05	128.07	129.92	126.10	126.65	117.39	31,209,400
2020-05-04	123.60	125.90	122.25	125.68	116.49	28,498,200
2020-05-01	127.15	127.46	123.29	125.14	115.99	43,352,000
2020-04-30	131.90	132.94	130.14	130.31	120.78	43,727,500
2020-04-29	133.49	136.85	131.88	135.46	125.56	50,390,500
2020-04-28	131.12	131.46	127.28	129.11	119.67	47,292,700
2020-04-27	123.95	128.44	123.86	127.26	117.96	39,021,300
2020-04-24	121.53	123.32	120.09	122.41	113.46	27,147,500
2020-04-23	120.11	122.90	119.68	120.34	111.54	38,571,200
2020-04-22	120.32	120.99	118.77	119.17	110.46	24,333,800
2020-04-21	117.42	119.24	116.48	117.74	109.13	31,608,900
2020-04-20	119.59	122.90	119.04	120.62	111.80	36,700,500
2020-04-17	121.90	122.72	120.06	122.06	113.14	46,250,200
2020-04-16	118.09	118.42	114.56	116.91	108.36	49,501,300
2020-04-15	117.86	119.11	116.66	117.80	109.19	34,809,900
2020-04-14	123.90	124.88	121.30	122.81	113.83	35,089,700
2020-04-13	122.85	123.51	119.12	120.37	111.57	40,198,200
2020-04-09	121.92	124.61	121.33	123.72	114.68	69,528,600
2020-04-08	114.88	119.24	113.29	118.07	109.44	52,822,300
2020-04-07	116.88	118.64	112.39	112.92	104.67	57,546,100
2020-04-06	109.09	113.34	109.02	112.63	104.40	48,708,100
2020-04-03	106.59	108.00	102.60	104.62	96.97	42,189,200
2020-04-02	105.72	110.39	104.57	107.67	99.80	43,774,200
2020-04-01	108.70	110.38	105.53	106.66	98.86	54,224,200
2020-03-31	114.60	116.17	111.96	114.46	106.09	52,948,000
2020-03-30	113.24	115.26	110.80	115.04	106.63	41,552,100
2020-03-27	112.25	116.02	110.87	112.56	104.33	39,931,500
2020-03-26	111.54	117.60	111.20	116.81	108.27	51,657,600
2020-03-25	109.48	114.00	106.02	109.97	101.93	56,043,700	0.420
2020-03-24	105.37	109.33	99.93	109.04	100.68	73,386,700
2020-03-23	101.90	102.18	95.91	99.90	92.24	63,534,700
2020-03-20	106.12	108.76	100.45	101.40	93.63	76,203,700
2020-03-19	99.66	106.80	95.69	103.87	95.91	62,654,700
2020-03-18	103.05	106.78	96.25	99.97	92.30	62,296,700
2020-03-17	104.96	110.50	100.61	108.37	100.06	59,344,800
2020-03-16	108.62	111.30	101.43	103.62	95.68	59,095,700
2020-03-13	118.31	119.96	109.55	119.47	110.31	57,915,100
2020-03-12	116.77	119.90	111.60	111.97	103.38	70,114,300
2020-03-11	130.92	132.27	124.17	125.88	116.23	51,354,800
2020-03-10	134.71	134.80	128.02	134.43	124.12	54,432,700
2020-03-09	134.13	136.17	130.26	130.36	120.36	56,320,000
2020-03-06	142.71	145.98	140.99	144.40	133.33	39,688,300
2020-03-05	148.84	152.48	145.49	147.32	136.02	32,729,400
2020-03-04	150.28	152.45	148.52	152.16	140.49	36,195,800
2020-03-03	151.09	154.20	146.31	147.95	136.61	42,941,300
2020-03-02	147.97	151.23	145.39	151.03	139.45	33,569,300
2020-02-28	144.85	149.13	143.91	146.33	135.11	72,036,400
2020-02-27	151.35	155.01	148.82	149.06	137.63	50,530,300
2020-02-26	157.05	158.49	154.22	154.50	142.65	39,465,000
2020-02-25	162.52	162.76	155.96	156.31	144.33	45,047,000
2020-02-24	161.86	167.06	161.10	162.07	149.64	28,239,500
2020-02-21	168.15	168.63	166.33	167.10	154.29	18,729,900
2020-02-20	167.90	169.11	166.59	168.81	155.87	20,383,800
2020-02-19	168.17	169.14	167.53	168.40	155.49	11,084,600
2020-02-18	167.50	168.06	166.43	167.54	154.69	13,412,100
2020-02-14	168.70	168.78	167.34	167.90	155.03	16,006,200
2020-02-13	167.22	168.95	167.11	168.55	155.63	12,649,300
2020-02-12	168.02	168.29	167.28	168.11	155.22	12,123,000
2020-02-11	166.79	167.96	166.27	166.96	154.16	15,005,600
2020-02-10	164.56	165.89	164.46	165.81	153.10	11,428,800
2020-02-07	166.29	166.36	164.40	164.88	152.24	18,029,600
2020-02-06	167.89	168.15	166.76	166.93	154.13	14,768,900
2020-02-05	166.48	167.53	165.69	167.31	154.48	17,807,000
2020-02-04	164.31	165.31	164.16	164.77	152.14	15,994,200
2020-02-03	161.60	162.93	161.49	162.32	149.87	17,373,200
2020-01-31	163.32	163.92	160.03	160.53	148.22	30,439,000
2020-01-30	162.84	164.14	161.93	163.93	151.36	21,889,700
2020-01-29	165.10	165.56	163.90	163.93	151.36	14,944,400
2020-01-28	164.50	165.40	163.49	164.87	152.23	16,690,400
2020-01-27	162.85	164.49	162.42	163.51	150.97	18,539,000
2020-01-24	168.01	168.01	164.23	165.39	152.71	20,491,400
2020-01-23	167.10	167.97	165.45	167.45	154.61	15,954,300
2020-01-22	168.19	168.62	167.18	167.56	154.71	14,916,300
2020-01-21	168.36	168.99	167.27	167.67	154.81	17,935,100
2020-01-17	170.28	170.56	168.67	169.07	156.11	18,306,400
2020-01-16	168.59	169.87	168.43	169.53	156.53	19,976,200
2020-01-15	166.15	167.95	166.14	167.37	154.54	15,437,200
2020-01-14	165.14	167.59	164.98	166.57	153.80	18,323,000
2020-01-13	164.94	166.04	164.07	165.96	153.24	17,271,100
2020-01-10	165.55	165.69	164.20	164.89	152.25	15,353,000
2020-01-09	166.12	166.45	165.26	165.51	152.82	11,895,400
2020-01-08	164.82	166.03	164.72	165.31	152.64	13,832,400
2020-01-07	164.85	165.34	164.21	164.80	152.16	11,817,900
2020-01-06	163.85	165.54	163.54	165.35	152.67	17,150,900
2020-01-03	163.74	165.41	163.70	165.13	152.47	19,295,600
2020-01-02	166.74	166.75	164.23	165.78	153.07	18,297,500
2019-12-31	165.08	166.35	164.71	165.67	152.97	17,362,400
2019-12-30	165.98	166.21	164.57	165.44	152.76	14,912,700
2019-12-27	167.12	167.12	165.43	165.86	153.14	12,261,800
2019-12-26	166.83	166.98	166.36	166.68	153.90	9,371,200
2019-12-24	166.45	166.70	166.04	166.68	153.90	4,334,500
2019-12-23	166.24	166.36	165.36	166.30	153.55	13,372,100
2019-12-20	166.15	166.41	165.72	165.97	153.24	25,449,500
2019-12-19	165.28	165.73	164.88	165.73	153.02	11,919,800
2019-12-18	165.06	165.28	164.32	165.02	152.37	15,379,300
2019-12-17	164.14	164.70	163.70	164.70	152.07	12,980,000
2019-12-16	164.06	164.85	163.74	163.88	151.31	20,115,300	0.597
2019-12-13	163.73	164.81	162.55	163.33	150.26	23,279,600
2019-12-12	162.75	165.10	162.25	163.96	150.84	24,857,000
2019-12-11	162.88	163.08	161.95	162.56	149.55	19,612,200
2019-12-10	162.41	162.96	161.94	162.61	149.59	13,704,400
2019-12-09	162.75	163.16	162.39	162.51	149.50	13,476,700
2019-12-06	162.59	163.41	162.50	162.82	149.79	16,486,200
2019-12-05	161.47	161.65	160.45	160.94	148.06	11,470,700
2019-12-04	160.50	161.22	160.30	160.78	147.91	10,833,200
2019-12-03	158.82	159.76	158.10	159.68	146.90	14,884,400
2019-12-02	162.15	162.21	159.91	160.19	147.37	17,190,900
2019-11-29	162.41	162.79	161.67	161.77	148.82	9,988,200
2019-11-27	162.38	162.93	162.08	162.83	149.80	13,202,500
2019-11-26	161.75	162.54	161.29	161.69	148.75	15,496,700
2019-11-25	159.03	161.83	158.89	161.58	148.65	24,753,000
2019-11-22	158.31	158.54	157.35	158.22	145.55	13,482,400
2019-11-21	158.82	158.89	157.23	157.73	145.10	15,388,300
2019-11-20	158.55	159.60	157.26	158.51	145.82	21,314,300
2019-11-19	159.11	159.70	158.31	159.11	146.37	15,203,700
2019-11-18	158.72	158.74	157.94	158.52	145.83	10,759,500
2019-11-15	159.23	159.29	158.35	158.92	146.20	13,119,200
2019-11-14	157.93	158.91	157.79	158.10	145.44	13,054,000
2019-11-13	157.74	158.50	157.19	158.15	145.49	14,514,400
2019-11-12	158.93	159.88	158.49	158.83	146.12	14,316,900
2019-11-11	158.03	158.90	157.88	158.78	146.07	10,508,700
2019-11-08	158.28	159.27	157.95	159.08	146.35	11,967,400
2019-11-07	159.74	160.17	158.17	158.65	145.95	13,448,900
2019-11-06	158.99	158.99	157.81	158.23	145.56	16,025,500
2019-11-05	159.40	160.46	158.97	159.15	146.41	13,760,200
2019-11-04	159.40	159.70	158.47	158.95	146.23	16,182,000
2019-11-01	156.40	158.19	156.05	158.10	145.44	18,421,600
2019-10-31	156.10	156.10	154.24	155.45	143.01	17,344,200
2019-10-30	156.79	156.81	155.28	156.33	143.82	14,451,500
2019-10-29	156.01	157.34	155.86	156.85	144.29	11,978,300
2019-10-28	155.66	156.98	155.01	156.34	143.83	15,392,400
2019-10-25	153.91	155.53	153.90	155.00	142.59	10,531,500
2019-10-24	154.95	155.06	153.47	154.18	141.84	9,091,400
2019-10-23	154.34	154.75	153.55	154.40	142.04	8,728,000
2019-10-22	154.20	155.05	153.74	154.21	141.87	12,471,800
2019-10-21	154.17	154.98	153.91	154.04	141.71	17,450,300
2019-10-18	152.93	153.50	151.45	152.61	140.39	14,490,200
2019-10-17	152.29	153.51	152.05	153.34	141.07	13,175,800
2019-10-16	151.21	152.27	151.14	151.55	139.42	13,119,100
2019-10-15	150.17	152.13	149.79	151.39	139.27	16,801,200
2019-10-14	149.91	150.15	149.10	149.67	137.69	10,692,600
2019-10-11	149.79	151.96	147.69	150.22	138.20	29,236,300
2019-10-10	147.34	148.50	147.10	147.72	135.90	16,349,000
2019-10-09	147.54	147.69	146.64	147.13	135.35	10,929,500
2019-10-08	147.42	147.93	146.11	146.46	134.74	18,110,600
2019-10-07	148.78	150.07	148.12	148.88	136.96	15,762,800
2019-10-04	147.99	149.25	147.12	149.14	137.20	18,640,400
2019-10-03	146.69	147.94	144.93	147.74	135.91	25,362,800
2019-10-02	147.63	147.63	145.86	147.25	135.46	24,894,600
2019-10-01	152.11	153.35	148.05	148.37	136.49	34,093,500
2019-09-30	151.37	152.26	150.79	151.34	139.23	16,905,400
2019-09-27	152.82	153.22	150.50	151.16	139.06	20,181,900
2019-09-26	153.92	153.92	151.95	152.38	140.18	20,641,600
2019-09-25	152.28	154.36	151.80	154.10	141.76	21,917,500
2019-09-24	155.15	155.29	151.84	152.43	140.23	27,576,700	0.544
2019-09-23	154.86	155.95	154.56	155.31	142.38	14,944,600
2019-09-20	155.64	156.65	154.45	155.43	142.49	22,707,200
2019-09-19	156.80	157.82	155.53	155.76	142.79	21,531,600
2019-09-18	157.48	157.50	155.07	156.52	143.49	19,735,700
2019-09-17	157.36	157.57	156.45	157.49	144.38	22,986,700
2019-09-16	156.97	158.75	156.70	157.90	144.75	23,242,600
2019-09-13	157.85	158.92	157.13	157.31	144.21	31,042,800
2019-09-12	157.18	157.90	155.57	157.04	143.96	38,648,300
2019-09-11	154.52	157.16	153.56	157.00	143.93	42,970,500
2019-09-10	151.68	153.95	150.89	153.85	141.04	29,576,200
2019-09-09	150.57	152.24	150.06	151.91	139.26	25,780,100
2019-09-06	150.70	151.23	149.83	149.90	137.42	14,645,900
2019-09-05	149.85	151.91	149.37	150.59	138.05	25,666,700
2019-09-04	148.01	148.36	147.18	147.84	135.53	13,107,500
2019-09-03	147.45	148.32	146.00	146.66	134.45	20,688,000
2019-08-30	149.89	149.97	148.04	148.84	136.45	18,727,100
2019-08-29	148.15	149.29	147.96	149.11	136.69	18,786,300
2019-08-28	144.56	147.39	144.25	146.54	134.34	20,115,500
2019-08-27	147.96	148.02	144.68	144.85	132.79	24,546,200
2019-08-26	146.80	147.05	145.71	147.03	134.79	19,167,100
2019-08-23	149.22	150.11	144.93	145.43	133.32	36,974,600
2019-08-22	150.67	151.08	149.14	150.03	137.54	12,979,100
2019-08-21	150.62	150.65	149.79	150.38	137.86	13,446,100
2019-08-20	149.92	150.01	148.99	149.15	136.73	13,324,100
2019-08-19	150.32	150.89	149.95	150.13	137.63	17,023,400
2019-08-16	146.14	148.91	146.11	148.63	136.25	22,783,400
2019-08-15	146.62	146.67	144.79	145.49	133.37	24,202,400
2019-08-14	147.95	147.98	145.72	146.07	133.91	28,235,800
2019-08-13	148.34	151.79	147.67	150.27	137.76	21,912,600
2019-08-12	149.81	150.12	148.33	148.67	136.29	15,963,000
2019-08-09	152.09	152.15	150.03	150.62	138.08	19,313,200
2019-08-08	150.15	152.63	149.99	152.54	139.84	19,415,600
2019-08-07	147.92	149.71	146.69	149.32	136.89	23,952,100
2019-08-06	148.90	149.70	147.38	149.36	136.92	24,283,300
2019-08-05	149.78	149.92	146.21	148.00	135.68	39,221,500
2019-08-02	153.35	153.75	151.28	152.58	139.87	30,148,300
2019-08-01	156.88	158.17	153.59	154.29	141.44	38,070,200
2019-07-31	157.78	159.23	155.55	156.56	143.52	40,445,900
2019-07-30	155.06	157.84	154.71	157.84	144.70	1,200
2019-07-29	157.19	157.36	155.60	156.15	143.15	13,192,200
2019-07-26	155.58	157.42	155.50	157.20	144.11	14,260,300
2019-07-25	157.18	157.24	155.09	155.36	142.42	17,902,500
2019-07-24	154.29	157.45	154.12	157.26	144.16	23,823,100
2019-07-23	154.28	154.72	153.54	154.70	141.82	15,493,200
2019-07-22	154.24	154.70	153.40	153.68	140.88	14,474,600
2019-07-19	154.94	155.43	153.82	153.82	141.01	17,182,600
2019-07-18	154.08	155.01	153.73	154.71	141.83	15,705,500
2019-07-17	155.24	155.34	153.73	154.13	141.30	14,155,100
2019-07-16	155.13	156.20	154.67	155.24	142.31	15,152,700
2019-07-15	156.56	156.59	154.85	155.29	142.36	12,194,300
2019-07-12	155.14	156.67	154.88	156.11	143.11	16,678,000
2019-07-11	155.89	155.94	154.22	154.91	142.01	14,260,800
2019-07-10	156.20	156.56	154.85	155.67	142.71	17,325,400
2019-07-09	154.54	155.43	154.48	155.40	142.46	12,381,600
2019-07-08	156.21	156.48	154.89	155.19	142.27	9,735,700
2019-07-05	155.49	156.74	154.86	156.68	143.63	14,156,700
2019-07-03	155.60	156.34	155.17	156.26	143.25	9,115,100
2019-07-02	156.02	156.12	154.26	155.15	142.23	19,024,600
2019-07-01	157.54	158.03	155.22	156.10	143.10	22,850,500
2019-06-28	153.95	156.02	153.94	155.50	142.55	35,089,900
2019-06-27	151.24	153.77	151.24	153.63	140.84	22,278,400
2019-06-26	151.70	152.22	150.76	150.80	138.24	15,726,900
2019-06-25	152.31	152.50	151.00	151.15	138.56	17,462,200
2019-06-24	154.36	154.41	152.00	152.08	139.42	24,002,600
2019-06-21	155.13	155.17	153.61	153.95	141.13	19,854,400
2019-06-20	156.05	156.22	154.44	155.29	142.36	17,595,700
2019-06-19	154.19	154.70	153.40	154.56	141.69	15,625,000
2019-06-18	153.27	155.15	152.26	154.01	141.19	22,100,800
2019-06-17	151.87	152.90	151.67	152.24	139.56	12,509,300	0.533
2019-06-14	152.88	152.94	151.72	151.73	138.61	16,154,800
2019-06-13	152.31	153.18	151.87	153.07	139.83	14,839,400
2019-06-12	151.18	151.78	150.62	151.47	138.37	11,957,600
2019-06-11	152.87	153.23	150.58	151.30	138.21	15,373,000
2019-06-10	151.45	153.14	151.45	151.75	138.63	18,912,300
2019-06-07	150.35	151.51	150.02	150.86	137.81	17,107,500
2019-06-06	150.12	150.52	148.31	149.80	136.84	20,772,500
2019-06-05	150.76	150.89	148.61	150.19	137.20	18,184,100
2019-06-04	147.92	150.29	146.42	150.16	137.17	21,217,600
2019-06-03	146.13	147.21	145.33	146.37	133.71	26,554,500
2019-05-31	146.19	146.84	145.32	145.86	133.24	25,411,300
2019-05-30	148.75	149.58	147.04	147.93	135.14	17,739,100
2019-05-29	148.84	148.93	147.36	148.34	135.51	22,622,300
2019-05-28	151.01	151.65	149.58	149.59	136.65	14,042,200
2019-05-24	150.38	151.09	149.79	150.79	137.75	16,093,100
2019-05-23	151.06	151.06	148.58	149.39	136.47	26,379,400
2019-05-22	153.22	153.59	152.00	152.53	139.34	13,922,600
2019-05-21	152.63	154.04	152.58	153.82	140.52	11,659,100
2019-05-20	151.93	152.82	151.41	151.78	138.65	18,689,800
2019-05-17	153.82	155.27	152.66	152.84	139.62	21,534,000
2019-05-16	154.51	156.18	154.44	155.00	141.59	13,772,100
2019-05-15	152.40	154.41	152.07	154.04	140.72	18,410,600
2019-05-14	151.96	154.17	151.70	153.54	140.26	15,519,200
2019-05-13	153.69	154.02	151.16	151.63	138.52	26,936,500
2019-05-10	155.59	156.83	153.67	156.62	143.07	26,544,700
2019-05-09	155.52	156.65	153.74	156.19	142.68	25,259,900
2019-05-08	157.26	158.09	156.65	156.76	143.20	16,113,700
2019-05-07	159.31	159.87	156.25	157.53	143.91	25,434,500
2019-05-06	158.18	161.11	158.01	160.71	146.81	21,262,100
2019-05-03	158.31	160.64	158.19	160.53	146.65	20,178,800
2019-05-02	156.64	158.15	155.68	157.52	143.90	22,715,700
2019-05-01	158.67	158.73	156.71	156.79	143.23	17,734,300
2019-04-30	159.15	159.19	156.96	158.29	144.60	24,127,500
2019-04-29	158.62	159.61	158.49	159.03	145.28	13,698,900
2019-04-26	156.96	158.49	156.40	158.27	144.58	16,999,100
2019-04-25	157.33	157.47	155.47	156.75	143.19	19,365,100
2019-04-24	157.62	158.69	157.37	158.06	144.39	18,053,100
2019-04-23	155.37	158.05	155.36	157.57	143.94	23,396,100
2019-04-22	155.31	155.81	154.52	155.23	141.80	15,596,800
2019-04-18	156.11	156.28	154.66	155.64	142.18	23,276,300
2019-04-17	158.09	158.11	155.20	156.10	142.60	17,108,500
2019-04-16	157.71	157.90	156.98	157.54	143.91	16,782,900
2019-04-15	157.95	158.10	156.50	157.17	143.58	10,964,000
2019-04-12	158.13	158.16	157.11	157.68	144.04	14,120,300
2019-04-11	157.52	157.68	156.81	157.11	143.52	12,218,700
2019-04-10	155.48	157.36	155.33	157.31	143.70	18,938,800
2019-04-09	156.46	156.70	154.91	155.20	141.78	18,534,200
2019-04-08	156.85	157.50	156.07	157.12	143.53	14,202,400
2019-04-05	156.30	157.47	156.19	157.38	143.77	21,379,000
2019-04-04	155.28	156.01	154.84	155.92	142.43	15,909,500
2019-04-03	155.74	156.15	154.73	155.16	141.74	19,554,700
2019-04-02	154.87	154.88	153.51	154.36	141.01	18,253,500
2019-04-01	154.29	154.92	153.72	154.76	141.37	20,075,200
2019-03-29	153.68	153.97	152.10	153.09	139.85	28,298,900
2019-03-28	151.79	152.93	150.93	152.62	139.42	19,473,300
2019-03-27	151.71	152.21	149.48	151.27	138.19	23,477,100
2019-03-26	151.47	152.82	150.79	151.86	138.73	21,308,600
2019-03-25	149.48	151.32	148.41	150.28	137.28	26,454,700
2019-03-22	154.20	154.54	149.57	149.62	136.68	40,663,000
2019-03-21	152.73	156.06	152.73	155.27	141.84	31,845,000
2019-03-20	154.54	155.42	152.41	153.26	140.00	29,463,200	0.412
2019-03-19	156.48	156.53	154.57	154.96	141.18	18,633,100
2019-03-18	155.06	156.45	154.48	155.75	141.90	24,510,200
2019-03-15	154.53	155.87	154.33	154.76	141.00	22,025,900
2019-03-14	154.90	155.02	154.20	154.35	140.63	14,217,500
2019-03-13	154.92	155.73	154.75	154.98	141.20	24,109,100
2019-03-12	154.40	154.98	153.80	154.37	140.64	18,966,800
2019-03-11	152.11	154.31	151.90	154.29	140.57	20,854,500
2019-03-08	150.84	151.76	150.61	151.64	138.16	20,466,800
2019-03-07	153.02	153.14	151.37	151.68	138.19	26,822,500
2019-03-06	156.02	156.08	152.88	153.02	139.41	29,604,600
2019-03-05	156.94	156.95	155.96	156.08	142.20	16,798,200
2019-03-04	158.54	158.78	155.59	156.81	142.87	23,301,800
2019-03-01	157.95	158.34	156.75	158.24	144.17	19,247,100
2019-02-28	157.09	157.48	156.37	156.78	142.84	18,155,300
2019-02-27	156.49	157.44	156.12	157.32	143.33	18,194,900
2019-02-26	158.01	158.19	156.89	157.10	143.13	21,497,300
2019-02-25	159.08	159.50	158.09	158.19	144.12	17,957,100
2019-02-22	157.27	158.27	157.10	158.15	144.09	20,411,800
2019-02-21	157.13	157.37	156.06	156.79	142.85	17,497,000
2019-02-20	156.66	157.58	156.53	157.39	143.39	18,317,400
2019-02-19	155.55	157.10	155.55	156.65	142.72	15,856,900
2019-02-15	154.78	156.24	154.27	156.22	142.33	27,240,200
2019-02-14	152.58	154.37	152.40	153.77	140.10	18,251,000
2019-02-13	153.42	153.76	152.70	153.42	139.78	15,534,500
2019-02-12	151.92	153.19	151.88	152.99	139.39	20,779,900
2019-02-11	150.29	151.15	149.63	151.10	137.66	16,374,800
2019-02-08	149.06	149.90	148.50	149.85	136.53	13,463,000
2019-02-07	149.92	150.70	148.39	149.69	136.38	22,850,800
2019-02-06	151.04	151.37	150.10	150.93	137.51	13,720,600
2019-02-05	151.01	151.60	150.24	151.12	137.68	18,295,900
2019-02-04	149.41	150.97	148.88	150.96	137.54	21,301,700
2019-02-01	149.35	149.68	148.58	149.18	135.91	17,057,900
2019-01-31	147.61	149.30	147.53	149.06	135.81	27,252,900
2019-01-30	146.98	148.34	145.68	147.80	134.66	25,516,900
2019-01-29	146.71	146.82	145.88	146.20	133.20	12,084,800
2019-01-28	145.96	146.91	145.37	146.55	133.52	22,784,700
2019-01-25	146.62	147.64	146.43	147.34	134.24	22,266,900
2019-01-24	144.43	145.76	144.33	145.47	132.53	16,976,300
2019-01-23	145.32	146.18	143.46	144.60	131.74	20,621,300
2019-01-22	146.46	146.76	144.05	145.00	132.11	27,741,100
2019-01-18	146.60	147.92	146.00	147.33	134.23	28,306,700
2019-01-17	143.99	146.33	143.97	145.83	132.86	19,273,400
2019-01-16	143.68	145.25	143.67	144.52	131.67	20,827,300
2019-01-15	142.65	143.65	142.09	143.45	130.69	25,678,900
2019-01-14	142.82	143.44	142.09	142.25	129.60	29,185,000
2019-01-11	143.01	143.99	142.68	143.68	130.90	22,428,400
2019-01-10	142.06	143.72	141.35	143.64	130.87	22,896,800
2019-01-09	142.22	143.39	141.62	142.90	130.19	25,764,600
2019-01-08	140.80	141.79	139.39	141.73	129.13	27,320,900
2019-01-07	137.26	140.37	136.74	139.59	127.18	30,477,900
2019-01-04	133.92	137.60	133.71	137.19	124.99	35,355,300
2019-01-03	133.91	134.64	131.65	132.25	120.49	29,294,600
2019-01-02	132.17	135.17	131.54	134.66	122.69	27,295,100
2018-12-31	133.72	134.05	131.80	133.90	121.99	29,173,400
2018-12-28	132.48	135.01	131.54	132.86	121.05	35,994,400
2018-12-27	130.27	132.48	127.87	132.48	120.70	39,527,900
2018-12-26	126.28	132.10	125.81	131.93	120.20	40,182,700
2018-12-24	127.73	128.47	125.84	125.88	114.69	28,575,700
2018-12-21	132.38	132.95	127.98	128.37	116.96	59,404,800
2018-12-20	133.63	134.41	130.23	131.79	120.07	57,908,100
2018-12-19	136.80	138.68	133.25	134.00	122.08	47,676,600
2018-12-18	138.26	139.18	136.29	136.85	124.68	42,277,200
2018-12-17	139.67	140.88	136.16	137.02	124.84	36,468,500	0.469
2018-12-14	141.73	143.23	140.10	140.61	127.68	24,037,200
2018-12-13	145.24	145.69	142.54	142.77	129.64	23,205,400
2018-12-12	144.88	146.76	144.76	144.82	131.50	27,894,800
2018-12-11	145.68	146.19	142.39	143.45	130.26	29,229,300
2018-12-10	144.27	144.72	141.45	143.60	130.39	30,776,600
2018-12-07	147.14	148.26	143.27	144.02	130.78	28,525,100
2018-12-06	145.45	147.20	143.43	147.20	133.66	37,581,200
2018-12-04	153.75	154.13	147.14	147.52	133.95	41,077,900
2018-12-03	154.39	154.48	152.02	154.08	139.91	23,379,800
2018-11-30	151.46	152.86	151.08	152.62	138.59	20,304,700
2018-11-29	151.61	152.74	150.44	151.83	137.87	15,134,500
2018-11-28	149.20	152.37	147.70	152.24	138.24	26,125,900
2018-11-27	149.18	149.73	148.29	148.57	134.91	14,461,800
2018-11-26	149.32	150.40	148.74	149.81	136.03	15,346,400
2018-11-23	146.82	149.30	146.81	147.89	134.29	11,134,800
2018-11-21	146.78	149.37	146.53	148.03	134.42	17,902,300
2018-11-20	147.25	148.43	145.59	145.99	132.56	25,907,000
2018-11-19	151.68	152.03	148.37	148.86	135.17	21,540,900
2018-11-16	150.61	152.29	150.06	151.94	137.97	29,323,500
2018-11-15	148.49	151.80	148.13	151.58	137.64	24,482,000
2018-11-14	151.82	152.46	148.48	149.45	135.71	24,549,100
2018-11-13	151.60	153.09	150.29	150.55	136.71	18,468,500
2018-11-12	154.02	154.17	150.84	151.03	137.14	21,886,800
2018-11-09	156.00	156.03	152.95	154.08	139.91	20,654,400
2018-11-08	156.61	157.90	156.34	156.99	142.55	14,987,700
2018-11-07	155.36	157.41	154.80	157.41	142.93	22,127,800
2018-11-06	153.65	155.11	153.52	154.64	140.42	15,572,900
2018-11-05	154.04	154.66	152.35	153.88	139.73	16,940,900
2018-11-02	154.06	154.89	152.44	154.00	139.84	26,671,600
2018-11-01	150.89	153.77	150.81	153.49	139.38	28,496,400
2018-10-31	151.26	151.86	150.03	150.03	136.23	36,785,400
2018-10-30	146.85	149.89	146.56	149.73	135.96	29,017,200
2018-10-29	149.13	150.63	145.07	146.67	133.18	33,031,300
2018-10-26	147.54	149.42	144.70	147.48	133.92	36,986,100
2018-10-25	146.73	149.82	146.41	149.11	135.40	32,311,300
2018-10-24	151.43	151.98	145.82	145.95	132.53	40,412,400
2018-10-23	150.93	152.89	148.92	151.66	137.71	37,228,100
2018-10-22	153.92	154.45	152.52	153.03	138.96	28,218,300
2018-10-19	155.47	156.36	152.74	153.36	139.26	34,214,200
2018-10-18	157.41	157.63	154.37	155.00	140.75	31,042,700
2018-10-17	158.18	158.22	155.89	157.96	143.43	24,140,100
2018-10-16	155.28	158.86	154.04	158.64	144.05	35,569,100
2018-10-15	153.36	155.29	152.54	154.17	139.99	32,747,600
2018-10-12	155.56	155.76	151.89	153.60	139.48	53,492,600
2018-10-11	155.81	157.32	153.51	153.57	139.45	68,877,400
2018-10-10	160.82	160.99	156.36	156.56	142.16	46,921,800
2018-10-09	161.62	162.74	160.98	161.19	146.37	20,620,400
2018-10-08	161.77	162.40	160.55	161.82	146.94	21,330,700
2018-10-05	163.75	164.16	160.66	162.16	147.25	31,240,100
2018-10-04	165.44	165.65	163.13	163.64	148.59	29,463,000
2018-10-03	165.18	166.73	164.51	165.97	150.71	26,027,200
2018-10-02	166.18	166.53	164.18	164.53	149.40	28,440,300
2018-10-01	169.29	169.32	165.77	166.33	151.03	27,893,100
2018-09-28	167.45	169.00	167.45	168.55	153.05	22,740,300
2018-09-27	168.37	168.70	167.76	168.04	152.59	14,471,900
2018-09-26	169.93	170.03	167.78	168.03	152.58	17,787,200	0.450
2018-09-25	170.05	170.52	169.85	170.03	153.99	13,758,500
2018-09-24	170.26	170.50	168.76	169.77	153.75	15,786,700
2018-09-21	171.75	171.82	170.22	170.40	154.32	32,539,000
2018-09-20	170.37	171.30	169.81	171.22	155.06	16,918,700
2018-09-19	170.28	171.07	169.07	169.65	153.64	17,593,500
2018-09-18	169.80	170.71	169.63	170.27	154.20	13,018,000
2018-09-17	171.42	171.54	169.35	169.56	153.56	20,023,200
2018-09-14	170.77	171.93	170.40	171.38	155.21	15,734,900
2018-09-13	171.28	171.54	170.26	170.66	154.56	14,570,500
2018-09-12	170.79	171.09	169.33	170.62	154.52	21,572,300
2018-09-11	170.60	171.60	170.00	171.03	154.89	14,078,400
2018-09-10	171.25	171.68	170.39	170.75	154.64	11,067,100
2018-09-07	170.21	171.45	169.66	170.54	154.45	17,248,000
2018-09-06	172.17	172.48	170.42	170.63	154.53	16,647,700
2018-09-05	172.18	172.23	170.36	171.79	155.58	15,166,100
2018-09-04	172.79	173.12	171.12	172.25	156.00	17,923,500
2018-08-31	171.96	173.39	171.95	173.02	156.69	12,240,500
2018-08-30	172.17	173.23	171.82	172.36	156.10	14,199,600
2018-08-29	172.02	172.77	171.46	172.50	156.22	13,157,900
2018-08-28	172.16	172.48	171.10	172.00	155.77	13,170,300
2018-08-27	172.11	172.94	171.62	171.84	155.62	15,880,400
2018-08-24	171.15	171.78	171.02	171.59	155.40	11,894,300
2018-08-23	171.09	171.52	170.18	170.66	154.56	12,945,800
2018-08-22	170.59	171.49	170.42	171.18	155.03	14,329,200
2018-08-21	169.14	171.36	169.12	170.76	154.65	20,661,200
2018-08-20	168.81	169.18	167.83	168.82	152.89	12,547,300
2018-08-17	167.47	168.47	166.93	168.35	152.46	15,106,700
2018-08-16	166.86	168.17	166.69	167.63	151.81	15,484,700
2018-08-15	167.70	167.82	165.15	166.09	150.42	27,479,900
2018-08-14	166.91	168.60	166.89	168.20	152.33	17,683,100
2018-08-13	167.74	168.05	165.88	166.55	150.83	20,517,200
2018-08-10	167.05	168.67	166.96	167.53	151.72	20,521,900
2018-08-09	167.65	168.71	167.55	168.00	152.15	10,437,800
2018-08-08	167.72	167.99	166.49	167.57	151.76	14,789,500
2018-08-07	167.89	168.49	167.60	167.72	151.89	15,045,700
2018-08-06	166.27	167.51	165.90	167.32	151.53	16,288,800
2018-08-03	167.15	167.68	165.61	166.39	150.69	21,734,900
2018-08-02	164.96	167.21	164.94	166.97	151.21	18,292,200
2018-08-01	165.70	166.24	164.50	165.76	150.12	17,942,600
2018-07-31	164.53	166.62	164.39	165.87	150.22	23,567,300
2018-07-30	165.25	166.02	164.07	164.20	148.71	20,093,700
2018-07-27	168.50	168.72	164.79	165.26	149.67	28,777,100
2018-07-26	167.66	169.37	167.51	168.40	152.51	20,944,200
2018-07-25	166.94	167.50	166.14	167.50	151.69	18,401,200
2018-07-24	169.45	169.76	166.22	166.89	151.14	25,831,300
2018-07-23	168.30	169.15	167.81	168.69	152.77	12,335,000
2018-07-20	168.80	169.31	168.35	168.48	152.58	17,570,700
2018-07-19	167.77	169.25	167.26	169.17	153.21	18,398,300
2018-07-18	167.36	168.06	166.57	167.98	152.13	13,780,000
2018-07-17	166.75	168.00	166.59	167.51	151.70	15,134,700
2018-07-16	167.76	168.03	165.96	166.77	151.03	15,946,900
2018-07-13	167.85	168.73	167.42	167.42	151.62	15,409,100
2018-07-12	168.07	168.25	166.64	167.92	152.07	19,617,600
2018-07-11	167.62	168.61	167.05	167.11	151.34	23,912,600
2018-07-10	169.58	169.87	167.57	168.54	152.64	18,790,700
2018-07-09	169.01	169.33	168.39	169.31	153.33	16,565,200
2018-07-06	166.97	168.44	166.52	168.25	152.37	19,597,500
2018-07-05	165.86	166.87	164.83	166.84	151.10	18,640,500
2018-07-03	164.75	165.70	164.70	164.96	149.39	13,561,300	0.595
2018-07-02	162.76	164.96	162.48	164.90	148.80	24,283,600
2018-06-29	164.31	165.05	163.61	163.77	147.78	24,146,500
2018-06-28	163.23	164.22	162.26	163.88	147.88	26,759,100
2018-06-27	166.21	166.51	163.31	163.38	147.43	27,511,800
2018-06-26	165.23	166.66	164.85	166.04	149.83	20,464,000
2018-06-25	167.24	167.37	164.14	165.08	148.96	37,005,100
2018-06-22	169.01	169.20	167.31	167.82	151.44	33,638,200
2018-06-21	169.98	170.08	167.77	168.38	151.94	26,946,200
2018-06-20	169.45	170.20	168.95	169.97	153.38	19,216,900
2018-06-19	167.55	168.77	166.54	168.61	152.15	24,605,900
2018-06-18	166.97	168.61	166.73	168.60	152.14	18,616,500
2018-06-15	167.24	167.87	166.53	167.81	151.43	24,922,600
2018-06-14	167.49	167.84	166.61	167.76	151.38	19,248,100
2018-06-13	167.77	167.87	166.62	166.87	150.58	19,853,700
2018-06-12	166.92	167.94	166.73	167.53	151.17	16,166,700
2018-06-11	166.64	167.11	166.29	166.77	150.49	15,923,000
2018-06-08	166.06	166.61	165.76	166.52	150.26	17,569,800
2018-06-07	167.11	167.23	165.23	166.02	149.81	17,571,900
2018-06-06	165.71	166.93	165.58	166.93	150.63	16,661,300
2018-06-05	164.55	165.77	164.34	165.73	149.55	13,283,600
2018-06-04	164.32	164.71	163.32	164.71	148.63	14,836,000
2018-06-01	163.83	164.38	163.28	163.84	147.84	21,108,200
2018-05-31	164.08	164.38	162.34	162.77	146.88	28,573,700
2018-05-30	162.36	164.39	162.36	164.08	148.06	25,169,000
2018-05-29	160.88	162.23	160.11	161.52	145.75	20,986,900
2018-05-25	161.75	162.16	161.47	161.74	145.95	11,150,200
2018-05-24	161.92	162.35	160.62	162.03	146.21	12,785,000
2018-05-23	161.33	162.28	161.13	161.97	146.16	14,235,700
2018-05-22	163.26	163.33	161.63	161.76	145.97	13,212,000
2018-05-21	162.37	163.24	162.36	162.94	147.03	15,667,300
2018-05-18	161.95	162.32	161.55	161.87	146.07	17,579,800
2018-05-17	161.00	162.00	160.75	161.66	145.88	18,639,700
2018-05-16	159.49	161.32	159.47	160.92	145.21	21,004,400
2018-05-15	158.71	159.59	158.17	159.26	143.71	17,544,900
2018-05-14	160.02	160.69	159.05	159.23	143.68	15,028,500
2018-05-11	159.55	160.13	159.04	159.84	144.23	14,413,600
2018-05-10	158.90	160.17	158.76	159.53	143.96	15,828,700
2018-05-09	158.01	159.10	157.38	158.68	143.19	15,758,500
2018-05-08	156.92	157.83	156.75	157.83	142.42	17,281,200
2018-05-07	156.19	157.86	156.10	157.05	141.72	16,303,500
2018-05-04	153.26	156.50	152.80	155.73	140.53	17,927,900
2018-05-03	154.11	154.50	152.16	153.81	138.79	20,985,900
2018-05-02	153.78	155.78	153.68	154.65	139.55	16,786,800
2018-05-01	153.01	154.29	151.71	154.07	139.03	24,977,500
2018-04-30	155.02	155.65	153.29	153.32	138.35	15,624,600
2018-04-27	154.88	155.37	153.78	154.69	139.59	17,734,300
2018-04-26	154.42	155.41	153.94	154.91	139.79	14,862,900
2018-04-25	154.36	154.80	152.96	154.20	139.15	21,981,400
2018-04-24	155.90	156.63	153.19	154.43	139.35	24,859,700
2018-04-23	155.78	156.29	154.57	155.32	140.16	13,268,200
2018-04-20	156.05	156.72	155.15	155.55	140.36	21,480,600
2018-04-19	157.14	157.54	155.88	156.39	141.12	16,174,500
2018-04-18	157.52	158.38	157.16	157.48	142.11	16,974,200
2018-04-17	156.21	157.49	155.96	157.06	141.73	18,624,200
2018-04-16	154.84	155.82	154.11	155.37	140.20	18,846,900
2018-04-13	155.29	155.33	153.51	153.95	138.92	19,813,600
2018-04-12	154.43	155.41	153.93	154.76	139.65	14,413,200
2018-04-11	152.78	154.31	152.63	153.71	138.70	14,884,600
2018-04-10	152.14	153.95	151.67	153.38	138.41	23,420,000
2018-04-09	151.40	152.60	150.42	150.54	135.84	18,997,000
2018-04-06	152.37	153.40	149.15	150.36	135.68	25,762,700
2018-04-05	153.04	153.61	152.32	153.42	138.44	17,301,600
2018-04-04	148.50	152.58	148.27	152.16	137.30	29,619,700
2018-04-03	149.02	150.60	148.30	150.25	135.58	29,857,800
2018-04-02	151.52	152.07	147.18	148.13	133.67	35,040,700
2018-03-29	151.08	153.10	150.75	151.83	137.01	22,617,700
2018-03-28	150.74	151.35	149.39	150.31	135.64	26,510,900
2018-03-27	153.66	153.70	149.71	150.36	135.68	32,820,600
2018-03-26	152.09	153.38	150.43	153.33	138.36	28,442,400
2018-03-23	153.56	153.94	150.00	150.05	135.40	35,744,100
2018-03-22	155.66	156.62	153.31	153.35	138.38	29,774,800	0.362
2018-03-21	156.32	158.26	156.20	157.15	141.48	22,213,500
2018-03-20	156.67	157.02	155.77	156.24	140.66	11,418,500
2018-03-19	157.17	157.21	154.45	156.28	140.70	25,663,000
2018-03-16	156.98	158.27	156.75	157.80	142.07	36,000,300
2018-03-15	158.10	158.14	156.37	156.92	141.27	14,172,100
2018-03-14	159.22	159.39	157.41	157.71	141.99	18,097,500
2018-03-13	160.00	160.30	158.14	158.46	142.66	17,757,200
2018-03-12	159.25	159.65	158.49	159.20	143.33	15,310,100
2018-03-09	157.31	159.00	156.87	158.92	143.07	24,927,200
2018-03-08	156.90	157.47	155.50	156.42	140.82	23,391,300
2018-03-07	154.46	156.93	154.22	156.74	141.11	22,684,600
2018-03-06	154.43	155.39	152.80	155.37	139.88	17,304,000
2018-03-05	151.82	154.26	151.47	153.71	138.38	19,603,700
2018-03-02	148.71	152.75	148.40	152.35	137.16	31,842,300
2018-03-01	150.05	151.57	148.38	149.95	135.00	38,943,200
2018-02-28	153.14	153.60	150.31	150.35	135.36	29,951,800
2018-02-27	155.18	155.88	152.75	152.76	137.53	18,125,500
2018-02-26	154.53	155.26	153.47	154.99	139.54	15,267,700
2018-02-23	152.98	154.02	152.15	153.98	138.63	18,065,200
2018-02-22	152.81	154.03	151.91	152.00	136.84	16,340,000
2018-02-21	152.42	154.81	152.01	152.24	137.06	26,735,500
2018-02-20	152.55	153.77	151.67	152.08	136.92	24,046,200
2018-02-16	152.61	154.29	152.54	153.34	138.05	27,973,900
2018-02-15	152.22	152.87	150.56	152.80	137.56	23,773,600
2018-02-14	147.63	151.52	147.18	151.15	136.08	36,286,900
2018-02-13	147.38	148.79	146.90	148.48	133.68	25,021,200
2018-02-12	146.92	148.92	145.48	148.16	133.39	36,213,900
2018-02-09	146.76	147.94	142.50	146.77	132.14	53,315,300
2018-02-08	149.99	150.00	145.44	145.44	130.94	44,704,500
2018-02-07	149.61	150.79	148.61	149.84	134.90	37,101,000
2018-02-06	145.53	150.37	144.24	149.69	134.76	69,232,400
2018-02-05	152.67	153.79	147.86	147.92	133.17	52,622,200
2018-02-02	156.13	156.15	153.51	153.83	138.49	33,314,100
2018-02-01	155.73	157.21	155.53	156.85	141.21	21,413,000
2018-01-31	157.74	158.42	155.92	156.36	140.77	27,468,900
2018-01-30	157.66	158.22	156.73	157.18	141.51	24,533,800
2018-01-29	159.06	159.86	158.62	158.70	142.88	18,293,300
2018-01-26	159.53	159.69	158.77	159.60	143.69	16,120,300
2018-01-25	159.64	159.92	158.21	159.03	143.17	20,290,900
2018-01-24	160.36	160.63	158.40	158.97	143.12	20,340,900
2018-01-23	159.24	160.30	158.67	159.96	144.01	16,904,600
2018-01-22	158.40	159.45	158.31	159.45	143.55	12,702,400
2018-01-19	156.73	158.69	156.55	158.60	142.79	31,040,900
2018-01-18	157.22	157.50	156.39	156.54	140.93	17,903,600
2018-01-17	156.80	157.94	156.28	157.62	141.90	18,571,600
2018-01-16	158.86	159.41	155.80	156.14	140.57	27,704,700
2018-01-12	157.68	158.86	157.47	158.16	142.39	24,089,800
2018-01-11	155.07	157.66	154.98	157.50	141.80	26,522,400
2018-01-10	154.47	155.17	153.92	154.84	139.40	18,516,800
2018-01-09	155.24	155.50	154.73	154.82	139.38	16,571,300
2018-01-08	154.73	155.27	153.50	155.03	139.57	18,457,300
2018-01-05	154.88	154.98	153.94	154.79	139.36	19,883,900
2018-01-04	154.97	155.15	154.02	154.47	139.07	14,207,100
2018-01-03	153.87	154.46	153.52	154.06	138.70	21,836,600
2018-01-02	153.20	153.97	152.46	153.90	138.55	20,489,600
2017-12-29	154.15	154.15	152.39	152.46	137.26	21,006,500
2017-12-28	153.24	153.75	153.01	153.73	138.40	10,167,300
2017-12-27	153.21	153.95	152.81	153.13	137.86	15,949,900
2017-12-26	153.00	153.43	152.90	153.28	138.00	11,949,600
2017-12-22	153.38	153.39	152.80	153.19	137.92	13,599,400
2017-12-21	153.24	154.02	153.08	153.47	138.17	16,772,600	0.579
2017-12-20	153.75	153.94	152.84	153.38	137.57	19,042,800
2017-12-19	154.75	154.77	152.82	153.08	137.30	24,313,600
2017-12-18	153.67	154.72	153.46	154.30	138.39	22,714,300
2017-12-15	151.05	153.25	150.58	152.24	136.54	42,851,600
2017-12-14	151.85	152.20	149.64	150.10	134.62	32,882,600
2017-12-13	150.81	152.71	150.81	151.78	136.13	30,082,600
2017-12-12	151.70	151.93	150.82	150.88	135.32	25,854,800
2017-12-11	151.43	152.13	151.02	151.35	135.74	26,654,100
2017-12-08	152.15	152.28	151.28	151.41	135.80	20,832,400
2017-12-07	151.31	151.89	150.02	151.27	135.67	29,675,200
2017-12-06	150.37	151.19	149.95	150.22	134.73	21,273,800
2017-12-05	151.40	152.96	150.92	150.93	135.37	29,667,200
2017-12-04	154.90	155.41	152.30	152.45	136.73	36,366,800
2017-12-01	153.02	153.71	148.75	153.02	137.24	62,734,800
2017-11-30	154.10	154.55	153.28	153.65	137.81	32,230,700
2017-11-29	153.34	154.21	152.95	153.37	137.56	38,234,200
2017-11-28	151.02	152.97	150.66	152.86	137.10	35,898,300
2017-11-27	151.30	151.62	150.44	150.49	134.97	18,416,900
2017-11-24	151.21	151.37	150.77	150.95	135.39	6,816,300
2017-11-22	151.28	151.77	150.86	150.89	135.33	14,136,600
2017-11-21	150.20	151.29	150.06	151.09	135.51	29,392,300
2017-11-20	148.76	149.58	148.33	149.53	134.11	22,793,000
2017-11-17	147.25	149.03	147.17	148.45	133.14	25,816,700
2017-11-16	146.21	148.40	146.19	147.77	132.53	25,889,000
2017-11-15	145.35	146.21	144.50	145.63	130.61	23,925,200
2017-11-14	146.06	146.49	145.59	146.21	131.13	19,682,200
2017-11-13	145.93	146.82	145.50	146.61	131.49	14,680,000
2017-11-10	146.71	147.10	146.35	146.57	131.46	17,823,700
2017-11-09	146.27	147.39	145.28	146.68	131.56	40,144,400
2017-11-08	146.66	147.45	145.84	147.20	132.02	30,682,500
2017-11-07	148.80	148.85	146.54	147.00	131.84	29,549,300
2017-11-06	148.75	149.38	148.39	148.78	133.44	15,576,800
2017-11-03	148.48	148.96	148.06	148.61	133.29	22,312,700
2017-11-02	148.24	149.23	147.72	148.71	133.38	28,176,600
2017-11-01	150.50	150.53	147.44	148.27	132.98	31,585,500
2017-10-31	148.79	149.83	148.64	149.26	133.87	22,449,400
2017-10-30	148.88	149.45	147.39	148.21	132.93	30,524,800
2017-10-27	148.88	149.91	148.30	149.79	134.35	32,744,100
2017-10-26	148.94	149.34	148.51	148.76	133.42	15,205,900
2017-10-25	148.94	149.00	147.22	148.45	133.14	27,235,300
2017-10-24	149.39	149.78	149.04	149.17	133.79	17,527,700
2017-10-23	150.15	150.15	148.70	148.86	133.51	14,676,400
2017-10-20	150.31	150.41	149.86	149.98	134.52	25,224,500
2017-10-19	148.77	149.33	148.17	149.29	133.90	17,164,900
2017-10-18	149.50	149.91	149.08	149.52	134.10	20,541,700
2017-10-17	149.27	149.77	148.50	148.81	133.47	18,046,800
2017-10-16	149.61	150.35	149.03	149.24	133.85	20,653,100
2017-10-13	149.92	149.99	149.23	149.37	133.97	15,464,400
2017-10-12	149.46	150.01	149.02	149.64	134.21	17,185,600
2017-10-11	149.94	150.19	149.46	149.75	134.31	15,137,100
2017-10-10	149.93	150.29	149.41	149.86	134.41	21,951,900
2017-10-09	150.19	150.68	149.18	149.43	134.02	13,981,300
2017-10-06	149.71	150.34	149.57	150.05	134.58	19,350,800
2017-10-05	150.29	150.63	149.87	150.26	134.77	22,538,500
2017-10-04	150.09	150.61	149.39	149.85	134.40	22,024,700
2017-10-03	150.11	150.33	149.33	150.33	134.83	28,372,800
2017-10-02	148.31	150.00	148.08	150.00	134.53	29,772,400
2017-09-29	147.92	148.43	147.74	148.18	132.90	21,738,700
2017-09-28	147.25	148.06	146.78	147.83	132.59	29,291,400
2017-09-27	145.63	147.86	145.16	147.44	132.24	66,351,700
2017-09-26	144.29	145.15	144.18	144.61	129.70	28,238,100	0.349
2017-09-25	144.27	144.94	143.69	144.50	129.29	30,012,800
2017-09-22	143.67	144.67	143.56	144.30	129.11	25,203,000
2017-09-21	144.02	144.26	143.48	143.69	128.56	17,395,900
2017-09-20	143.53	144.02	143.26	143.84	128.70	20,244,700
2017-09-19	143.57	143.69	143.09	143.38	128.29	16,346,300
2017-09-18	142.62	143.81	142.60	143.38	128.29	24,427,400
2017-09-15	141.64	142.47	141.55	142.41	127.42	23,184,000
2017-09-14	141.78	142.16	141.42	141.83	126.90	18,353,800
2017-09-13	141.41	142.22	141.32	141.96	127.02	25,052,500
2017-09-12	141.04	141.69	140.82	141.54	126.64	22,679,600
2017-09-11	140.39	140.92	140.23	140.68	125.87	22,617,700
2017-09-08	138.93	139.77	138.62	139.22	124.56	21,870,500
2017-09-07	139.59	139.69	138.59	139.11	124.47	18,159,800
2017-09-06	139.74	140.00	139.08	139.46	124.78	18,399,700
2017-09-05	140.63	140.89	138.58	139.17	124.52	21,908,400
2017-09-01	139.98	140.63	139.73	140.52	125.73	17,412,500
2017-08-31	138.91	139.94	138.67	139.73	125.02	29,260,600
2017-08-30	137.36	138.51	137.25	138.37	123.80	15,915,500
2017-08-29	136.49	137.81	136.23	137.49	123.02	20,277,600
2017-08-28	137.37	137.61	136.77	137.46	122.99	16,333,300
2017-08-25	136.88	137.31	136.42	136.88	122.47	17,163,000
2017-08-24	136.64	136.93	136.02	136.49	122.12	15,726,600
2017-08-23	135.53	136.57	135.21	136.07	121.75	18,381,900
2017-08-22	135.26	136.45	135.14	136.29	121.94	25,170,600
2017-08-21	134.69	135.02	134.14	134.83	120.64	21,504,100
2017-08-18	134.47	135.46	134.12	134.92	120.72	42,401,900
2017-08-17	136.98	137.69	134.92	134.93	120.73	32,722,900
2017-08-16	137.67	138.39	137.21	137.44	122.97	21,858,600
2017-08-15	138.80	138.82	137.34	137.40	122.94	16,646,000
2017-08-14	137.26	138.59	137.23	138.54	123.96	21,710,900
2017-08-11	136.21	136.74	135.77	136.47	122.10	32,779,600
2017-08-10	138.28	138.28	136.26	136.27	121.92	40,983,500
2017-08-09	139.12	139.39	138.28	138.79	124.18	26,534,300
2017-08-08	140.41	141.79	139.69	140.00	125.26	27,248,700
2017-08-07	140.44	140.85	139.71	140.44	125.66	9,176,200
2017-08-04	139.91	140.32	139.49	140.21	125.45	16,473,500
2017-08-03	140.44	140.54	139.16	139.53	124.84	19,624,900
2017-08-02	141.59	141.82	139.73	140.23	125.47	19,934,300
2017-08-01	142.17	142.20	140.97	141.78	126.85	19,835,900
2017-07-31	142.22	142.38	140.97	141.51	126.61	16,417,700
2017-07-28	142.02	142.36	141.47	141.96	127.02	19,933,300
2017-07-27	143.48	143.68	141.55	142.34	127.36	24,355,800
2017-07-26	144.15	144.15	143.05	143.25	128.17	13,574,900
2017-07-25	143.62	144.25	143.21	144.05	128.89	21,066,400
2017-07-24	142.31	142.82	141.97	142.75	127.72	16,694,000
2017-07-21	143.01	143.33	142.25	142.55	127.54	21,662,700
2017-07-20	143.12	143.52	142.80	143.20	128.12	17,047,800
2017-07-19	141.88	143.14	141.88	143.10	128.04	16,985,500
2017-07-18	141.54	141.87	141.04	141.69	126.77	16,653,300
2017-07-17	141.60	142.46	141.26	142.06	127.10	15,374,600
2017-07-14	141.10	142.30	141.10	141.73	126.81	15,465,300
2017-07-13	141.20	141.56	140.38	141.49	126.59	16,559,300
2017-07-12	141.05	142.22	141.01	141.37	126.49	19,358,600
2017-07-11	139.78	140.38	138.98	140.29	125.52	16,192,900
2017-07-10	139.92	140.89	139.37	139.88	125.15	17,206,000
2017-07-07	139.43	140.68	139.18	140.49	125.70	20,511,000
2017-07-06	139.93	140.47	138.83	139.14	124.49	30,563,400	0.609
2017-07-05	141.70	141.85	140.70	141.59	126.14	21,865,500
2017-07-03	141.34	142.50	141.30	142.10	126.59	12,968,200
2017-06-30	141.25	141.67	140.77	140.92	125.54	22,798,500
2017-06-29	142.24	142.35	139.65	141.14	125.74	38,794,900
2017-06-28	140.67	142.26	140.40	141.98	126.49	25,085,400
2017-06-27	141.10	141.62	139.75	139.84	124.58	24,610,100
2017-06-26	141.09	141.53	140.20	141.08	125.69	22,988,300
2017-06-23	140.14	141.08	139.55	140.91	125.53	20,772,500
2017-06-22	139.37	140.39	139.01	139.98	124.71	17,917,200
2017-06-21	140.05	140.80	139.22	139.45	124.23	23,351,400
2017-06-20	140.88	140.97	139.70	139.80	124.54	20,111,900
2017-06-19	140.56	141.58	140.51	141.23	125.82	25,163,300
2017-06-16	140.03	140.22	139.28	140.19	124.89	35,608,400
2017-06-15	139.69	140.98	139.69	140.54	125.20	27,376,800
2017-06-14	142.03	142.04	140.45	141.26	125.85	33,021,900
2017-06-13	141.80	142.31	141.47	142.10	126.59	22,046,800
2017-06-12	141.66	141.99	140.89	141.38	125.95	34,665,500
2017-06-09	141.46	142.90	140.70	141.61	126.16	56,979,400
2017-06-08	138.98	141.46	138.74	140.88	125.51	33,956,400
2017-06-07	138.86	139.53	138.49	138.98	123.81	20,542,200
2017-06-06	138.11	139.66	137.81	138.85	123.70	25,460,900
2017-06-05	139.96	140.11	138.95	138.98	123.81	20,808,900
2017-06-02	139.45	141.02	139.05	139.85	124.59	46,680,200
2017-06-01	136.72	139.00	136.27	138.95	123.79	44,618,600
2017-05-31	136.84	136.92	134.64	136.32	121.44	34,345,400
2017-05-30	137.12	137.44	136.22	136.46	121.57	25,544,100
2017-05-26	137.38	137.79	136.78	137.54	122.53	20,047,300
2017-05-25	138.14	138.61	137.20	137.58	122.57	22,804,200
2017-05-24	137.51	138.03	136.83	137.49	122.49	21,256,000
2017-05-23	137.29	137.69	136.35	137.40	122.41	16,681,400
2017-05-22	136.26	137.20	136.16	136.95	122.01	20,062,700
2017-05-19	135.64	136.76	135.42	136.03	121.19	44,450,500
2017-05-18	134.57	135.90	134.23	135.38	120.61	44,805,100
2017-05-17	136.33	137.04	134.75	134.89	120.17	50,791,200
2017-05-16	138.97	139.04	137.62	138.63	123.50	18,520,900
2017-05-15	137.98	139.25	137.98	138.58	123.46	31,132,200
2017-05-12	137.71	137.89	137.16	137.51	122.50	24,111,200
2017-05-11	138.67	138.83	136.98	138.24	123.16	28,617,300
2017-05-10	138.04	139.48	137.86	139.21	124.02	19,791,500
2017-05-09	138.59	138.83	137.78	138.35	123.25	23,988,400
2017-05-08	138.66	138.98	137.76	138.41	123.31	16,680,000
2017-05-05	138.69	138.99	137.53	138.99	123.82	23,806,500
2017-05-04	138.53	138.73	137.11	138.10	123.03	25,799,100
2017-05-03	138.49	138.76	137.69	138.29	123.20	27,050,300
2017-05-02	139.98	140.34	138.69	139.15	123.97	17,993,900
2017-05-01	139.64	140.29	138.78	139.86	124.60	20,925,200
2017-04-28	141.03	141.17	139.04	139.06	123.89	31,113,900
2017-04-27	141.34	141.80	140.48	140.95	125.57	23,004,300
2017-04-26	140.17	141.82	140.13	140.99	125.60	41,669,200
2017-04-25	140.24	140.88	140.09	140.27	124.96	32,751,700
2017-04-24	139.08	139.34	138.49	138.92	123.76	33,836,900
2017-04-21	137.24	137.55	136.71	137.21	122.24	29,386,000
2017-04-20	136.34	137.67	136.15	137.52	122.51	31,934,400
2017-04-19	135.69	136.96	135.54	135.79	120.97	34,627,600
2017-04-18	134.72	135.46	134.16	135.32	120.55	24,553,300
2017-04-17	134.07	135.32	133.68	135.29	120.53	18,278,800
2017-04-13	134.88	135.37	133.66	133.72	119.13	30,207,000
2017-04-12	136.64	136.70	134.92	135.04	120.30	25,700,800
2017-04-11	135.27	136.92	135.08	136.90	121.96	32,589,200
2017-04-10	135.47	136.85	135.16	135.82	121.00	22,779,900
2017-04-07	135.21	136.03	134.75	135.52	120.73	24,300,200
2017-04-06	134.54	135.63	133.83	135.58	120.79	41,012,100
2017-04-05	136.83	137.43	134.08	134.33	119.67	44,968,800
2017-04-04	135.93	136.55	135.35	135.87	121.04	25,642,600
2017-04-03	137.97	138.10	135.60	136.03	121.19	38,834,900
2017-03-31	137.42	138.17	136.94	137.48	122.48	29,434,300
2017-03-30	136.32	137.38	136.26	137.26	122.28	25,792,900
2017-03-29	135.70	136.49	135.30	136.23	121.36	22,119,500
2017-03-28	134.28	135.90	134.14	135.79	120.97	26,891,900
2017-03-27	132.76	135.07	132.40	134.74	120.04	35,596,700
2017-03-24	134.95	135.47	133.86	134.49	119.81	33,514,400	0.387
2017-03-23	134.00	135.70	133.64	134.78	119.73	37,764,600
2017-03-22	133.71	134.31	132.78	134.00	119.03	46,332,600
2017-03-21	138.51	138.60	133.92	133.97	119.01	61,869,000
2017-03-20	138.28	138.52	137.37	137.86	122.46	19,091,200
2017-03-17	138.14	138.73	137.31	138.46	123.00	33,324,600
2017-03-16	138.22	138.51	137.56	137.91	122.51	25,306,600
2017-03-15	136.29	138.02	135.97	137.73	122.35	31,230,400
2017-03-14	135.75	135.83	134.56	135.63	120.48	30,037,800
2017-03-13	135.65	136.79	135.65	136.28	121.06	21,295,000
2017-03-10	136.29	136.31	134.84	135.96	120.78	39,516,600
2017-03-09	135.83	136.49	134.89	135.36	120.24	35,223,800
2017-03-08	137.28	137.62	135.78	135.90	120.72	34,115,100
2017-03-07	137.40	137.74	136.61	136.80	121.52	29,711,300
2017-03-06	137.78	137.97	136.99	137.70	122.32	23,892,100
2017-03-03	138.80	139.42	137.88	138.65	123.17	30,989,800
2017-03-02	140.33	140.36	138.64	138.75	123.25	25,937,000
2017-03-01	139.65	140.86	139.52	140.36	124.68	35,719,800
2017-02-28	139.38	139.48	137.76	137.84	122.45	40,184,100
2017-02-27	138.34	140.00	138.21	140.00	124.36	28,269,000
2017-02-24	137.46	138.65	137.30	138.65	123.17	24,512,300
2017-02-23	139.96	140.01	137.69	138.75	123.25	24,596,200
2017-02-22	140.00	140.02	139.25	139.58	123.99	14,890,800
2017-02-21	139.38	140.32	139.38	140.20	124.54	21,353,500
2017-02-17	138.45	139.16	138.25	139.11	123.57	26,703,200
2017-02-16	139.46	139.84	138.21	139.20	123.65	24,613,600
2017-02-15	138.19	139.77	138.07	139.59	124.00	20,253,500
2017-02-14	137.94	138.95	137.61	138.76	123.26	27,145,000
2017-02-13	138.77	139.21	138.09	138.30	122.85	23,245,100
2017-02-10	137.79	138.37	137.20	137.94	122.53	27,287,600
2017-02-09	135.00	137.25	135.00	136.90	121.61	28,267,600
2017-02-08	135.24	135.24	133.89	135.00	119.92	32,956,900
2017-02-07	135.82	136.47	134.77	135.24	120.14	30,342,200
2017-02-06	136.40	136.78	135.43	135.84	120.67	23,691,500
2017-02-03	135.99	136.98	135.51	136.87	121.58	24,534,100
2017-02-02	135.30	135.67	134.49	134.81	119.75	19,935,700
2017-02-01	136.22	136.87	134.70	135.15	120.06	30,010,500
2017-01-31	133.87	135.56	133.48	135.23	120.13	32,945,000
2017-01-30	135.23	135.24	133.24	134.29	119.29	40,464,400
2017-01-27	136.77	137.04	135.65	136.19	120.98	19,467,800
2017-01-26	137.34	137.50	136.42	136.66	121.40	22,255,600
2017-01-25	137.06	137.55	136.95	137.21	121.89	29,127,300
2017-01-24	134.34	136.28	134.22	135.93	120.75	34,313,800
2017-01-23	134.03	134.68	133.12	133.88	118.93	20,537,000
2017-01-20	133.75	134.88	133.75	134.44	119.43	29,286,100
2017-01-19	135.14	135.44	133.17	133.75	118.81	34,105,900
2017-01-18	134.76	134.94	133.95	134.85	119.79	21,289,700
2017-01-17	135.60	135.69	134.13	134.41	119.40	28,197,800
2017-01-13	135.65	136.97	135.65	136.26	121.04	27,784,500
2017-01-12	136.16	136.22	133.59	135.28	120.17	41,844,200
2017-01-11	136.23	136.79	135.42	136.33	121.10	27,428,800
2017-01-10	135.00	136.38	134.76	136.09	120.89	21,684,900
2017-01-09	135.54	135.72	134.50	134.80	119.75	24,077,900
2017-01-06	136.41	136.71	135.68	135.69	120.54	23,436,000
2017-01-05	137.49	137.76	135.51	136.19	120.98	30,286,900
2017-01-04	136.05	137.96	136.01	137.78	122.39	34,499,400
2017-01-03	136.49	136.83	134.50	135.52	120.39	29,792,400
2016-12-30	135.60	135.63	134.40	134.85	119.79	28,399,300
2016-12-29	135.29	136.26	134.69	135.37	120.25	21,312,900
2016-12-28	136.89	136.98	134.83	135.25	120.15	22,712,400
2016-12-27	136.23	137.30	136.21	136.65	121.39	13,571,700
2016-12-23	135.46	136.12	135.27	136.04	120.85	17,081,400
2016-12-22	136.56	136.75	134.81	135.32	120.21	34,737,900	0.563
2016-12-21	137.85	138.15	137.01	137.06	121.25	23,215,900
2016-12-20	137.28	138.21	136.99	137.96	122.05	31,753,600
2016-12-19	136.04	137.19	135.91	136.80	121.02	33,393,900
2016-12-16	136.35	137.53	135.63	135.91	120.24	39,348,200
2016-12-15	135.37	137.14	134.96	136.16	120.46	41,352,500
2016-12-14	136.42	137.35	134.81	135.15	119.56	45,923,700
2016-12-13	137.53	138.05	136.24	136.86	121.08	32,624,600
2016-12-12	137.95	138.57	136.51	136.85	121.07	34,592,900
2016-12-09	138.40	138.82	137.75	138.31	122.36	34,313,500
2016-12-08	136.25	138.21	135.80	138.04	122.12	49,048,900
2016-12-07	134.59	136.18	134.18	135.90	120.23	31,825,800
2016-12-06	133.52	134.91	132.74	134.59	119.07	27,820,000
2016-12-05	131.97	133.33	131.89	133.15	117.79	27,547,100
2016-12-02	130.94	131.47	130.52	130.90	115.80	24,054,100
2016-12-01	132.25	132.55	130.29	130.97	115.87	39,815,900
2016-11-30	132.92	133.09	131.50	131.61	116.43	32,491,200
2016-11-29	132.51	133.09	132.10	132.26	117.01	27,993,700
2016-11-28	133.97	134.00	132.15	132.33	117.07	32,505,700
2016-11-25	133.73	134.10	133.54	134.07	118.61	13,373,400
2016-11-23	132.48	133.65	132.10	133.63	118.22	37,939,200
2016-11-22	132.12	132.90	131.67	132.80	117.48	39,681,500
2016-11-21	131.31	132.00	130.61	131.60	116.42	32,293,100
2016-11-18	130.69	131.09	130.30	130.99	115.88	41,380,600
2016-11-17	129.95	130.83	129.75	130.30	115.27	42,576,900
2016-11-16	129.25	130.00	129.03	129.54	114.60	42,325,500
2016-11-15	128.85	129.89	128.30	129.55	114.61	38,704,500
2016-11-14	128.95	130.26	128.39	129.15	114.26	83,119,400
2016-11-11	125.03	127.72	124.55	127.36	112.67	95,612,800
2016-11-10	124.26	125.40	122.62	124.50	110.14	83,440,700
2016-11-09	118.08	122.83	118.05	122.54	108.41	77,416,800
2016-11-08	118.30	119.46	117.71	118.88	105.17	26,196,800
2016-11-07	118.00	118.82	117.71	118.57	104.90	32,370,900
2016-11-04	115.30	116.90	115.05	115.74	102.39	35,237,200
2016-11-03	115.91	116.24	114.88	115.00	101.74	22,717,500
2016-11-02	116.87	117.00	115.39	115.56	102.23	29,859,900
2016-11-01	118.66	118.70	116.28	117.05	103.55	34,147,200
2016-10-31	118.18	118.64	117.80	118.50	104.83	20,311,800
2016-10-28	118.31	119.03	117.75	118.03	104.42	35,473,700
2016-10-27	120.12	120.14	118.09	118.36	104.71	29,525,700
2016-10-26	120.11	121.00	119.46	119.73	105.92	24,975,300
2016-10-25	121.81	121.99	120.60	120.93	106.98	16,459,800
2016-10-24	122.04	122.61	121.45	121.84	107.79	15,421,600
2016-10-21	120.26	121.37	120.10	121.07	107.11	21,093,700
2016-10-20	121.14	122.00	120.41	121.13	107.16	20,485,600
2016-10-19	121.17	121.95	120.50	121.49	107.48	18,477,400
2016-10-18	121.52	121.58	120.66	120.98	107.03	19,158,900
2016-10-17	120.58	120.85	120.16	120.29	106.42	17,119,500
2016-10-14	121.36	121.84	120.40	120.43	106.54	24,554,600
2016-10-13	120.99	121.41	120.11	120.92	106.97	26,302,500
2016-10-12	122.09	122.61	121.53	121.93	107.87	20,210,400
2016-10-11	124.05	124.11	121.34	122.03	107.96	31,931,300
2016-10-10	122.83	124.74	122.83	124.30	109.96	21,481,700
2016-10-07	124.04	124.32	122.23	122.83	108.66	28,732,700
2016-10-06	123.75	124.02	122.82	123.82	109.54	18,937,100
2016-10-05	123.69	124.68	123.65	123.95	109.66	24,317,300
2016-10-04	124.02	124.31	122.65	123.21	109.00	26,057,300
2016-10-03	123.83	124.10	123.13	123.82	109.54	18,674,300
2016-09-30	123.42	124.78	122.86	124.21	109.89	31,764,500
2016-09-29	124.62	124.64	122.70	122.86	108.69	26,657,700
2016-09-28	123.95	124.76	123.07	124.68	110.30	19,426,400
2016-09-27	123.17	123.88	122.81	123.73	109.46	16,939,500
2016-09-26	123.80	124.17	123.10	123.23	109.02	20,028,000	0.344
2016-09-23	125.56	125.88	124.81	124.81	110.11	26,118,000
2016-09-22	124.73	125.80	124.66	125.70	110.90	36,287,700
2016-09-21	122.58	123.97	122.10	123.92	109.33	30,784,700
2016-09-20	123.20	123.23	122.15	122.15	107.76	16,877,900
2016-09-19	122.32	123.55	121.99	122.67	108.22	22,807,000
2016-09-16	122.04	122.04	121.10	121.86	107.51	31,940,500
2016-09-15	120.68	122.19	120.51	122.04	107.67	29,499,800
2016-09-14	120.77	121.47	120.29	120.60	106.40	30,545,500
2016-09-13	122.06	122.16	119.88	120.58	106.38	47,536,200
2016-09-12	120.69	122.97	120.58	122.94	108.46	33,408,100
2016-09-09	124.18	124.21	121.21	121.25	106.97	54,239,000
2016-09-08	125.31	125.41	124.77	125.16	110.42	16,265,500
2016-09-07	124.55	125.44	124.48	125.41	110.64	17,830,500
2016-09-06	124.92	124.97	123.97	124.63	109.95	13,711,000
2016-09-02	124.01	124.53	123.63	124.51	109.85	23,083,300
2016-09-01	123.34	123.63	122.02	123.32	108.80	22,964,700
2016-08-31	123.78	123.89	122.55	123.23	108.72	29,236,300
2016-08-30	123.83	124.17	123.38	123.93	109.34	14,031,300
2016-08-29	123.27	124.17	123.24	123.70	109.13	14,013,900
2016-08-26	123.45	124.41	122.30	123.06	108.57	26,734,400
2016-08-25	122.62	123.69	122.61	123.31	108.79	17,023,200
2016-08-24	123.94	124.25	122.77	123.07	108.58	21,533,400
2016-08-23	123.61	124.46	123.61	124.08	109.47	21,539,400
2016-08-22	122.68	123.34	122.33	123.22	108.71	16,929,700
2016-08-19	122.77	123.07	122.28	122.94	108.46	17,379,500
2016-08-18	122.08	122.97	122.04	122.94	108.46	16,244,600
2016-08-17	122.44	122.50	121.33	122.04	107.67	20,632,600
2016-08-16	123.08	123.12	122.26	122.40	107.99	20,244,300
2016-08-15	122.46	123.69	122.43	123.40	108.87	22,048,000
2016-08-12	121.83	122.46	121.63	122.19	107.80	12,251,200
2016-08-11	122.03	122.40	121.57	122.07	107.69	21,144,600
2016-08-10	122.38	122.60	121.15	121.49	107.18	19,138,100
2016-08-09	122.27	122.63	122.14	122.37	107.96	12,487,700
2016-08-08	122.35	122.85	122.03	122.24	107.84	14,625,700
2016-08-05	121.34	122.58	120.97	122.30	107.90	28,643,400
2016-08-04	120.45	121.19	120.26	120.56	106.36	17,526,700
2016-08-03	119.37	120.50	119.10	120.45	106.26	17,830,300
2016-08-02	121.16	121.21	119.10	119.48	105.41	28,691,000
2016-08-01	121.20	121.70	120.44	121.17	106.90	34,771,700