Science Applications International Corp SAIC

+345.4%vs Day 1

Spinoff of Leidos Holdings Inc (LDOS) · Classic Spinoff · Spun Sep 30, 2013

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	September 30, 2013
Days since spinoff	4746 days · 4743 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	September 30, 2015
Parent	Leidos Holdings Inc (LDOS)
Day-1 reaction
Day 1 open	$36.00
Day 1 return (open→close)	-6.2%
Day 1 price (close)	$33.75
Day 1 range	$33.05 – $37.50 +13.5% spread
Day 1 low held?	Breached after 1 session to -8.7% below
Price levels
Post-spin low (closing)	$30.94 on Dec 18, 2013 · 79 days post-spin
Lowest traded	$30.19 on Dec 20, 2013 · 81 days post-spin
Current price (Sep 25, 2026)	$132.61
Returns
Return vs Day 1 (close)	+345.4%
— range by day 1 entry theoretical bounds	+300.9% to +354.8%
Return vs post-spin low (price)	+328.6%
Total return vs low incl. dividends since	+384.9%
First-quarter return (≈90d)	-3.8%
1-year return	+34.4%
3-year return	+115.7%
5-year return	+156.6%
Annualized return (CAGR)	+12.2%
Versus benchmarks
S&P 500 over same window	+478.8%
Annualized excess vs S&P	-2.3%
Risk & recovery
Max drawdown	-46.6%
Days to recover Day 1	21 days
Shares & ownership
Shares outstanding Apr 30, 2026	43,419,313
Diluted average shares the EPS denominator	44,000,000
Free float	41,460,224 99% of shares outstanding
Held by institutions	91% insiders 0.8%
Share count trend Apr 2025 → Apr 2026	-7.9% net buyback
Volume & liquidity
Traded per day 20-session median	$56M
Normal volume baseline	247,250 shares · now 1.70x
Day 1 volume	3.9x normal · first week 3.6x
Decay	half in 13 sessions · normal by 14

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$132.13	$133.40	$130.87	$132.61	331,500	41,460,224	0.76%	$5.76B	—	—
2026-09-24	$133.24	$135.29	$132.35	$132.43	417,400	41,460,224	0.96%	$5.75B	—	—
2026-09-23	$131.68	$134.69	$130.22	$132.96	425,400	41,460,224	0.98%	$5.77B	—	—
2026-09-22	$133.81	$133.94	$129.26	$129.69	637,000	41,460,224	1.47%	$5.63B	—	—
2026-09-21	$133.04	$134.74	$132.51	$133.35	310,500	41,460,224	0.72%	$5.79B	—	—
2026-09-18	$133.65	$133.78	$131.96	$133.19	938,000	41,460,224	2.16%	$5.78B	—	—
2026-09-17	$133.57	$134.86	$132.55	$133.65	386,200	41,461,062	0.89%	$5.80B	—	—
2026-09-16	$132.00	$133.98	$130.80	$132.62	357,800	41,461,062	0.82%	$5.76B	—	—
2026-09-15	$131.38	$136.08	$129.89	$133.74	635,700	41,461,062	1.46%	$5.81B	—	—
2026-09-14	$130.20	$132.31	$129.90	$132.01	433,700	41,409,528	1.00%	$5.73B	—	—
2026-09-11	$128.39	$130.00	$125.80	$129.90	268,700	41,409,528	0.62%	$5.64B	—	—
2026-09-10	$126.37	$129.78	$125.16	$128.76	318,300	41,409,528	0.73%	$5.59B	—	—
2026-09-09	$127.85	$127.94	$125.86	$126.20	379,200	41,409,528	0.87%	$5.48B	—	—
2026-09-08	$125.64	$127.82	$124.38	$127.55	369,000	41,409,528	0.85%	$5.54B	—	—
2026-09-04	$125.71	$127.99	$123.88	$126.75	342,900	41,415,812	0.79%	$5.50B	—	—
2026-09-03	$127.56	$129.37	$124.79	$126.50	489,400	41,415,812	1.13%	$5.49B	—	—
2026-09-02	$126.10	$127.85	$122.70	$127.18	556,200	41,415,812	1.28%	$5.52B	—	—
2026-09-01	$127.01	$128.45	$124.05	$126.78	608,200	41,415,812	1.40%	$5.50B	—	—
2026-08-31	$140.39	$142.66	$127.10	$128.22	1,857,600	41,415,812	4.28%	$5.57B	—	—
2026-08-28	$129.46	$130.98	$125.02	$125.96	848,500	41,420,421	1.95%	$5.47B	—	—
2026-08-27	$126.73	$130.53	$126.24	$128.96	436,200	41,420,421	1.00%	$5.60B	—	—
2026-08-26	$126.79	$128.73	$125.34	$127.58	382,400	41,917,064	0.88%	$5.54B	—	—
2026-08-25	$126.97	$128.35	$125.81	$127.28	465,600	41,795,286	1.07%	$5.53B	—	—
2026-08-24	$123.70	$127.82	$123.70	$126.85	398,500	41,795,286	0.92%	$5.51B	—	—
2026-08-21	$127.12	$128.78	$125.00	$128.04	319,500	41,795,286	0.74%	$5.56B	—	—
2026-08-20	$127.28	$129.53	$125.23	$126.29	446,300	41,795,286	1.03%	$5.48B	—	—
2026-08-19	$125.95	$129.70	$125.02	$128.71	411,900	41,795,286	0.95%	$5.59B	—	—
2026-08-18	$124.53	$127.00	$124.39	$125.95	330,600	41,795,286	0.76%	$5.47B	—	—
2026-08-17	$125.31	$126.81	$124.08	$124.34	267,900	41,795,286	0.62%	$5.40B	—	—
2026-08-14	$126.92	$127.09	$124.59	$126.68	275,300	—	0.63%	$5.50B	—	—
2026-08-13	$127.22	$128.00	$124.69	$126.66	336,100	—	0.77%	$5.50B	—	—
2026-08-12	$123.51	$126.90	$122.62	$126.31	350,700	—	0.81%	$5.48B	—	—
2026-08-11	$125.46	$126.59	$123.65	$125.39	287,300	—	0.66%	$5.44B	—	—
2026-08-10	$125.61	$127.28	$124.94	$125.46	433,300	—	1.00%	$5.45B	—	—
2026-08-07	$123.97	$127.22	$122.60	$126.54	385,700	—	0.89%	$5.49B	—	—
2026-08-06	$120.90	$125.63	$120.90	$124.28	570,100	—	1.31%	$5.40B	—	—
2026-08-05	$121.87	$121.87	$119.50	$120.30	332,900	—	0.77%	$5.22B	—	—
2026-08-04	$118.92	$121.75	$118.62	$120.37	474,100	—	1.09%	$5.23B	—	—
2026-08-03	$117.85	$120.54	$117.70	$120.12	380,000	—	0.88%	$5.22B	—	—
2026-07-31	$115.65	$117.84	$114.25	$117.13	624,300	—	1.44%	$5.09B	—	—
2026-07-30	$115.16	$116.38	$113.80	$115.72	299,300	—	0.69%	$5.02B	—	—
2026-07-29	$121.00	$121.00	$116.44	$117.01	412,000	—	0.95%	$5.08B	—	—
2026-07-28	$120.00	$122.61	$118.04	$121.59	458,300	—	1.06%	$5.28B	—	—
2026-07-27	$118.91	$119.78	$116.16	$118.48	338,700	—	0.78%	$5.14B	—	—
2026-07-24	$116.08	$122.33	$116.08	$118.99	655,500	—	1.51%	$5.17B	—	—
2026-07-23	$117.00	$119.17	$115.72	$116.50	383,200	—	0.88%	$5.06B	—	—
2026-07-22	$112.74	$116.48	$112.49	$115.95	373,500	—	0.86%	$5.03B	—	—
2026-07-21	$111.00	$112.94	$110.95	$111.82	421,500	—	0.97%	$4.86B	—	—
2026-07-20	$115.73	$115.99	$112.09	$112.66	439,700	—	1.01%	$4.89B	—	—
2026-07-17	$114.68	$117.92	$114.68	$115.51	431,100	—	0.99%	$5.02B	—	—
2026-07-16	$116.18	$116.34	$113.02	$114.90	331,800	—	0.76%	$4.99B	—	—
2026-07-15	$114.23	$116.90	$113.70	$115.28	380,300	—	0.88%	$5.01B	—	—
2026-07-14	$111.47	$115.11	$110.35	$113.92	469,400	—	1.08%	$4.95B	—	—
2026-07-13	$114.15	$115.12	$112.63	$113.31	456,400	—	1.05%	$4.92B	—	—
2026-07-10	$114.32	$115.03	$112.18	$112.62	258,100	—	0.59%	$4.89B	$0.37	—
2026-07-09	$111.99	$114.10	$110.03	$114.04	308,500	—	0.71%	$4.95B	—	—
2026-07-08	$113.47	$113.65	$112.31	$113.24	318,100	—	0.73%	$4.92B	—	—
2026-07-07	$116.25	$117.65	$113.58	$113.67	398,800	—	0.92%	$4.94B	—	—
2026-07-06	$110.63	$115.00	$109.74	$114.70	813,600	—	1.87%	$4.98B	—	—
2026-07-02	$105.47	$111.06	$105.17	$110.96	499,200	—	1.15%	$4.82B	—	—
2026-07-01	$110.65	$113.00	$105.19	$105.47	791,300	—	1.82%	$4.58B	—	—
2026-06-30	$112.59	$113.70	$110.00	$110.41	561,600	—	1.29%	$4.79B	—	—
2026-06-29	$111.31	$113.15	$110.50	$112.96	587,000	—	1.35%	$4.90B	—	—
2026-06-26	$107.40	$110.80	$107.40	$110.29	741,100	—	1.71%	$4.79B	—	—
2026-06-25	$108.47	$111.20	$105.52	$106.63	556,300	—	1.28%	$4.63B	—	—
2026-06-24	$105.45	$108.55	$104.78	$108.47	1,011,100	—	2.33%	$4.71B	—	—
2026-06-23	$102.08	$105.34	$101.74	$105.16	659,000	—	1.52%	$4.57B	—	—
2026-06-22	$102.23	$103.54	$98.34	$100.60	832,600	—	1.92%	$4.37B	—	—
2026-06-18	$106.45	$106.78	$101.50	$102.39	1,606,600	—	3.70%	$4.45B	—	—
2026-06-17	$107.68	$110.33	$105.17	$106.73	600,500	—	1.38%	$4.63B	—	—
2026-06-16	$109.29	$110.31	$107.15	$108.87	558,500	—	1.29%	$4.73B	—	—
2026-06-15	$113.56	$113.77	$108.74	$109.39	525,500	—	1.21%	$4.75B	—	—
2026-06-12	$115.78	$115.85	$113.65	$113.81	487,300	—	1.12%	$4.94B	—	—
2026-06-11	$113.52	$116.72	$112.73	$114.93	512,000	—	1.18%	$4.99B	—	—
2026-06-10	$114.07	$115.87	$113.31	$114.23	401,300	—	0.92%	$4.96B	—	—
2026-06-09	$113.12	$114.55	$111.32	$114.08	410,300	—	0.94%	$4.95B	—	—
2026-06-08	$113.66	$116.59	$112.55	$113.20	461,700	—	1.06%	$4.92B	—	—
2026-06-05	$117.70	$118.17	$113.44	$114.35	501,600	—	1.16%	$4.96B	—	—
2026-06-04	$116.45	$118.42	$112.70	$116.57	571,400	—	1.32%	$5.06B	—	—
2026-06-03	$113.31	$115.17	$109.27	$114.73	716,500	—	1.65%	$4.98B	—	—
2026-06-02	$113.42	$114.45	$108.78	$113.36	906,000	—	2.09%	$4.92B	—	—
2026-06-01	$120.19	$123.41	$112.16	$115.08	1,843,500	—	4.25%	$5.00B	—	—
2026-05-29	$104.02	$106.02	$102.50	$104.20	845,700	—	1.95%	$4.52B	—	—
2026-05-28	$101.66	$105.41	$100.33	$103.70	511,100	—	1.18%	$4.50B	—	—
2026-05-27	$100.83	$102.15	$100.08	$101.66	557,800	—	1.28%	$4.41B	—	—
2026-05-26	$99.14	$102.45	$98.19	$101.36	517,000	—	1.19%	$4.40B	—	—
2026-05-22	$96.30	$100.16	$95.60	$100.01	406,100	—	0.94%	$4.34B	—	—
2026-05-21	$95.88	$96.73	$94.54	$96.17	310,000	—	0.71%	$4.18B	—	—
2026-05-20	$95.32	$96.72	$93.07	$96.54	428,800	—	0.99%	$4.19B	—	—
2026-05-19	$96.85	$98.29	$94.91	$95.32	646,200	—	1.49%	$4.14B	—	—
2026-05-18	$92.71	$96.88	$92.03	$96.01	568,200	—	1.31%	$4.17B	—	—
2026-05-15	$93.32	$93.72	$92.12	$92.93	351,600	—	0.81%	$4.03B	—	—
2026-05-14	$90.49	$92.83	$89.99	$92.65	378,300	—	0.87%	$4.02B	—	—
2026-05-13	$93.24	$93.66	$87.12	$90.41	552,300	—	1.27%	$3.93B	—	—
2026-05-12	$93.32	$95.17	$93.15	$94.00	475,100	—	1.09%	$4.08B	—	—
2026-05-11	$93.93	$93.95	$91.42	$92.65	516,300	—	1.19%	$4.02B	—	—
2026-05-08	$93.74	$94.86	$91.17	$93.93	477,100	—	1.10%	$4.08B	—	—
2026-05-07	$94.47	$96.17	$93.00	$94.12	602,700	—	1.39%	$4.09B	—	—
2026-05-06	$94.73	$95.27	$92.81	$94.36	524,300	—	1.21%	$4.10B	—	—
2026-05-05	$97.05	$98.45	$94.30	$95.59	502,500	—	1.16%	$4.15B	—	—
2026-05-04	$95.60	$98.43	$94.94	$96.86	380,700	—	0.88%	$4.21B	—	—
2026-05-01	$97.62	$98.19	$95.65	$95.91	414,500	—	0.95%	$4.16B	—	—
2026-04-30	$95.08	$96.88	$94.62	$96.77	431,400	—	0.99%	$4.20B	—	—
2026-04-29	$95.67	$95.88	$94.01	$95.13	407,200	—	0.93%	$4.19B	—	—
2026-04-28	$94.73	$95.76	$92.93	$94.88	420,500	—	0.96%	$4.17B	—	—
2026-04-27	$95.71	$97.57	$93.65	$93.79	565,700	—	1.29%	$4.13B	—	—
2026-04-24	$95.48	$96.46	$94.05	$95.61	441,300	—	1.00%	$4.21B	—	—
2026-04-23	$95.25	$95.51	$93.62	$95.27	494,300	—	1.12%	$4.19B	—	—
2026-04-22	$96.78	$97.65	$94.85	$95.71	439,900	—	1.00%	$4.21B	—	—
2026-04-21	$95.27	$97.91	$94.02	$96.14	496,300	—	1.13%	$4.23B	—	—
2026-04-20	$95.51	$96.92	$94.45	$94.70	417,900	—	0.95%	$4.17B	—	—
2026-04-17	$95.30	$96.43	$94.59	$95.38	488,100	—	1.11%	$4.20B	—	—
2026-04-16	$96.20	$97.86	$94.92	$95.23	359,300	—	0.82%	$4.19B	—	—
2026-04-15	$94.63	$97.14	$94.11	$96.20	559,200	—	1.27%	$4.23B	—	—
2026-04-14	$95.09	$95.85	$93.52	$94.48	517,800	—	1.18%	$4.16B	—	—
2026-04-13	$91.99	$95.39	$91.80	$95.01	538,100	—	1.22%	$4.18B	—	—
2026-04-10	$94.66	$94.77	$91.35	$91.72	614,600	—	1.40%	$4.04B	$0.37	—
2026-04-09	$97.85	$97.85	$93.98	$95.03	526,100	—	1.20%	$4.18B	—	—
2026-04-08	$100.49	$102.47	$97.78	$97.98	611,300	—	1.39%	$4.31B	—	—
2026-04-07	$99.54	$101.58	$99.00	$100.91	448,100	—	1.02%	$4.44B	—	—
2026-04-06	$99.64	$100.21	$99.02	$99.57	318,600	—	0.72%	$4.38B	—	—
2026-04-02	$97.32	$100.41	$96.52	$100.11	426,600	—	0.97%	$4.40B	—	—
2026-04-01	$95.28	$98.09	$94.25	$97.32	483,500	—	1.10%	$4.28B	—	—
2026-03-31	$95.22	$96.64	$92.60	$94.92	758,900	—	1.72%	$4.18B	—	—
2026-03-30	$97.48	$98.77	$94.27	$94.80	711,800	—	1.62%	$4.17B	—	—
2026-03-27	$99.40	$99.55	$96.85	$97.26	494,800	—	1.12%	$4.28B	—	—
2026-03-26	$96.19	$99.89	$96.04	$99.40	642,900	—	1.46%	$4.37B	—	—
2026-03-25	$95.35	$96.51	$93.66	$96.46	461,500	—	1.05%	$4.24B	—	—
2026-03-24	$96.67	$96.67	$94.36	$95.35	617,000	—	1.40%	$4.20B	—	—
2026-03-23	$96.29	$98.30	$95.72	$96.87	638,800	—	1.45%	$4.26B	—	—
2026-03-20	$97.28	$98.09	$96.34	$96.74	1,954,800	—	4.44%	$4.26B	—	—
2026-03-19	$96.30	$97.89	$95.87	$97.16	565,100	—	1.28%	$4.28B	—	—
2026-03-18	$93.58	$98.10	$93.58	$96.40	649,500	—	1.48%	$4.24B	—	—
2026-03-17	$93.71	$95.38	$91.46	$94.58	1,027,200	—	2.33%	$4.16B	—	—
2026-03-16	$90.98	$94.99	$89.94	$93.05	1,427,500	—	3.24%	$4.09B	—	—
2026-03-13	$92.00	$93.00	$90.85	$91.91	784,600	—	1.78%	$4.04B	—	—
2026-03-12	$91.62	$93.66	$91.31	$91.54	699,100	—	1.59%	$4.03B	—	—
2026-03-11	$90.52	$92.06	$90.01	$91.60	496,700	—	1.13%	$4.03B	—	—
2026-03-10	$94.07	$94.63	$88.80	$90.52	696,900	—	1.58%	$3.98B	—	—
2026-03-09	$94.69	$95.13	$92.92	$94.31	544,000	—	1.24%	$4.15B	—	—
2026-03-06	$93.52	$95.62	$91.70	$95.40	529,000	—	1.20%	$4.20B	—	—
2026-03-05	$93.30	$94.60	$92.22	$93.41	463,000	—	1.05%	$4.11B	—	—
2026-03-04	$94.31	$95.00	$92.72	$93.30	668,700	—	1.52%	$4.11B	—	—
2026-03-03	$91.14	$94.73	$90.73	$94.42	487,600	—	1.11%	$4.15B	—	—
2026-03-02	$93.80	$93.93	$91.69	$92.49	693,200	—	1.58%	$4.07B	—	—
2026-02-27	$90.56	$92.63	$90.15	$92.26	865,100	—	1.97%	$4.06B	—	—
2026-02-26	$88.48	$91.86	$86.81	$91.70	798,100	—	1.81%	$4.03B	—	—
2026-02-25	$87.97	$88.51	$85.50	$86.79	650,600	—	1.48%	$3.82B	—	—
2026-02-24	$86.57	$88.07	$86.57	$87.58	607,500	—	1.38%	$3.85B	—	—
2026-02-23	$89.50	$89.94	$86.02	$86.44	719,400	—	1.64%	$3.80B	—	—
2026-02-20	$90.46	$90.98	$87.59	$89.91	734,300	—	1.67%	$3.96B	—	—
2026-02-19	$88.63	$92.54	$88.41	$91.02	869,400	—	1.98%	$4.00B	—	—
2026-02-18	$85.64	$88.98	$85.22	$88.58	647,000	—	1.47%	$3.90B	—	—
2026-02-17	$85.68	$87.21	$84.67	$85.18	856,900	—	1.95%	$3.75B	—	—
2026-02-13	$83.83	$88.04	$83.26	$86.61	943,400	—	2.14%	$3.81B	—	—
2026-02-12	$82.23	$86.75	$81.66	$83.45	1,362,400	—	3.10%	$3.67B	—	—
2026-02-11	$94.09	$95.85	$81.08	$82.22	2,496,500	—	5.67%	$3.62B	—	—
2026-02-10	$98.11	$99.71	$97.45	$97.92	476,300	—	1.08%	$4.31B	—	—
2026-02-09	$98.36	$99.09	$96.77	$98.26	466,200	—	1.06%	$4.32B	—	—
2026-02-06	$97.23	$99.37	$95.12	$98.36	705,100	—	1.60%	$4.33B	—	—
2026-02-05	$98.02	$100.37	$96.92	$97.03	542,700	—	1.23%	$4.27B	—	—
2026-02-04	$97.08	$98.95	$96.45	$97.87	595,800	—	1.35%	$4.31B	—	—
2026-02-03	$100.19	$100.83	$96.67	$97.00	610,500	—	1.39%	$4.27B	—	—
2026-02-02	$101.16	$101.45	$99.16	$100.88	505,800	—	1.15%	$4.44B	—	—
2026-01-30	$101.26	$102.24	$100.67	$101.76	605,500	—	1.35%	$4.58B	—	—
2026-01-29	$104.36	$106.22	$101.49	$101.70	511,000	—	1.14%	$4.58B	—	—
2026-01-28	$103.60	$105.13	$102.50	$103.55	425,400	—	0.95%	$4.66B	—	—
2026-01-27	$104.52	$105.37	$103.50	$103.70	356,700	—	0.79%	$4.67B	—	—
2026-01-26	$110.17	$110.42	$102.28	$104.38	727,800	—	1.62%	$4.70B	—	—
2026-01-23	$111.22	$115.00	$108.61	$110.14	603,400	—	1.34%	$4.96B	—	—
2026-01-22	$109.19	$110.97	$108.72	$109.07	393,300	—	0.87%	$4.91B	—	—
2026-01-21	$108.74	$109.24	$107.58	$108.74	521,200	—	1.16%	$4.89B	—	—
2026-01-20	$110.30	$110.74	$108.15	$108.24	335,600	—	0.75%	$4.87B	—	—
2026-01-16	$110.19	$111.78	$108.56	$111.13	551,300	—	1.23%	$5.00B	—	—
2026-01-15	$108.25	$110.95	$107.22	$110.65	408,600	—	0.91%	$4.98B	—	—
2026-01-14	$111.00	$112.13	$105.68	$108.06	791,100	—	1.76%	$4.86B	$0.37	—
2026-01-13	$114.66	$115.11	$112.37	$112.74	363,700	—	0.81%	$5.07B	—	—
2026-01-12	$114.06	$115.50	$112.71	$114.32	475,800	—	1.06%	$5.14B	—	—
2026-01-09	$111.31	$114.92	$111.26	$114.02	393,400	—	0.87%	$5.13B	—	—
2026-01-08	$108.49	$114.33	$108.27	$111.98	635,400	—	1.41%	$5.04B	—	—
2026-01-07	$108.80	$109.56	$106.25	$106.84	679,000	—	1.51%	$4.81B	—	—
2026-01-06	$106.74	$109.19	$106.21	$108.80	531,800	—	1.18%	$4.90B	—	—
2026-01-05	$102.00	$107.53	$101.10	$107.22	630,200	—	1.40%	$4.82B	—	—
2026-01-02	$100.67	$102.24	$100.00	$101.22	374,600	—	0.83%	$4.55B	—	—
2025-12-31	$102.12	$102.25	$100.57	$100.66	291,900	—	0.65%	$4.53B	—	—
2025-12-30	$103.12	$103.29	$102.16	$102.48	350,900	—	0.78%	$4.61B	—	—
2025-12-29	$102.38	$103.58	$101.81	$103.35	358,400	—	0.80%	$4.65B	—	—
2025-12-26	$102.90	$103.51	$102.11	$102.71	264,700	—	0.59%	$4.62B	—	—
2025-12-24	$102.34	$104.14	$101.52	$102.80	193,700	—	0.43%	$4.63B	—	—
2025-12-23	$102.16	$103.11	$101.63	$102.66	501,200	—	1.11%	$4.62B	—	—
2025-12-22	$101.90	$103.61	$101.26	$102.82	447,700	—	0.99%	$4.63B	—	—
2025-12-19	$100.74	$102.46	$100.26	$102.00	1,231,300	—	2.74%	$4.59B	—	—
2025-12-18	$102.63	$103.50	$99.95	$100.74	775,200	—	1.72%	$4.53B	—	—
2025-12-17	$99.84	$103.54	$99.84	$102.44	826,800	—	1.84%	$4.61B	—	—
2025-12-16	$101.46	$101.76	$99.40	$100.35	654,500	—	1.45%	$4.52B	—	—
2025-12-15	$99.77	$101.77	$98.69	$101.58	753,500	—	1.67%	$4.57B	—	—
2025-12-12	$101.33	$102.27	$100.17	$100.18	639,600	—	1.42%	$4.51B	—	—
2025-12-11	$101.00	$101.52	$98.50	$99.95	632,900	—	1.41%	$4.50B	—	—
2025-12-10	$97.45	$101.09	$96.58	$100.66	694,400	—	1.54%	$4.53B	—	—
2025-12-09	$98.64	$98.91	$96.57	$97.33	785,600	—	1.75%	$4.38B	—	—
2025-12-08	$101.82	$102.14	$97.57	$98.93	876,700	—	1.95%	$4.45B	—	—
2025-12-05	$100.32	$101.01	$97.22	$100.61	1,195,700	—	2.66%	$4.53B	—	—
2025-12-04	$92.00	$104.64	$92.00	$101.79	2,849,500	—	6.33%	$4.58B	—	—
2025-12-03	$87.63	$88.40	$86.67	$87.53	823,200	—	1.83%	$3.94B	—	—
2025-12-02	$86.55	$88.39	$86.33	$87.56	801,500	—	1.78%	$3.94B	—	—
2025-12-01	$86.02	$87.32	$85.20	$86.24	632,400	—	1.41%	$3.88B	—	—
2025-11-28	$85.63	$86.92	$85.57	$86.21	326,700	—	0.73%	$3.88B	—	—
2025-11-26	$85.67	$86.97	$85.60	$85.69	342,300	—	0.76%	$3.86B	—	—
2025-11-25	$85.42	$86.52	$84.87	$85.67	567,600	—	1.26%	$3.86B	—	—
2025-11-24	$85.88	$85.98	$84.16	$85.08	563,000	—	1.25%	$3.83B	—	—
2025-11-21	$84.81	$87.43	$84.54	$85.17	608,500	—	1.35%	$3.83B	—	—
2025-11-20	$87.03	$87.35	$84.79	$85.01	384,600	—	0.85%	$3.83B	—	—
2025-11-19	$87.00	$87.41	$85.69	$85.76	341,400	—	0.76%	$3.86B	—	—
2025-11-18	$87.32	$88.48	$86.95	$87.15	463,900	—	1.03%	$3.92B	—	—
2025-11-17	$87.98	$88.62	$87.03	$87.09	427,800	—	0.95%	$3.92B	—	—
2025-11-14	$89.00	$89.86	$87.93	$88.62	358,100	—	0.80%	$3.99B	—	—
2025-11-13	$90.60	$91.32	$89.48	$89.61	319,400	—	0.71%	$4.03B	—	—
2025-11-12	$91.59	$92.21	$90.32	$90.38	518,600	—	1.15%	$4.07B	—	—
2025-11-11	$91.72	$92.20	$89.92	$91.62	455,200	—	1.01%	$4.12B	—	—
2025-11-10	$91.97	$92.27	$89.24	$91.72	710,900	—	1.58%	$4.13B	—	—
2025-11-07	$90.28	$91.85	$89.71	$91.81	327,100	—	0.73%	$4.13B	—	—
2025-11-06	$92.00	$92.89	$90.29	$90.52	352,400	—	0.78%	$4.07B	—	—
2025-11-05	$91.46	$92.63	$90.96	$92.22	375,900	—	0.84%	$4.15B	—	—
2025-11-04	$91.41	$93.53	$90.84	$91.44	487,500	—	1.08%	$4.11B	—	—
2025-11-03	$93.35	$93.35	$90.79	$91.41	499,400	—	1.11%	$4.11B	—	—
2025-10-31	$91.00	$93.84	$91.00	$93.71	641,500	—	1.43%	$4.22B	—	—
2025-10-30	$90.14	$92.21	$90.14	$91.50	429,200	—	0.93%	$4.21B	—	—
2025-10-29	$92.01	$92.03	$90.15	$90.66	560,900	—	1.22%	$4.17B	—	—
2025-10-28	$92.98	$93.34	$92.00	$92.34	555,700	—	1.21%	$4.25B	—	—
2025-10-27	$94.02	$94.55	$92.21	$93.21	908,700	—	1.98%	$4.29B	—	—
2025-10-24	$98.81	$99.69	$91.89	$94.09	1,308,300	—	2.84%	$4.33B	—	—
2025-10-23	$98.88	$100.76	$98.88	$100.64	325,500	—	0.71%	$4.63B	—	—
2025-10-22	$100.15	$101.31	$98.04	$98.11	371,300	—	0.81%	$4.51B	—	—
2025-10-21	$99.48	$100.95	$98.33	$100.43	254,500	—	0.55%	$4.62B	—	—
2025-10-20	$97.70	$99.77	$97.70	$99.50	273,500	—	0.59%	$4.58B	—	—
2025-10-17	$96.81	$98.41	$95.71	$97.51	337,600	—	0.73%	$4.49B	—	—
2025-10-16	$97.90	$99.76	$96.78	$96.88	475,100	—	1.03%	$4.46B	—	—
2025-10-15	$97.80	$99.28	$96.73	$97.84	556,500	—	1.21%	$4.50B	—	—
2025-10-14	$96.29	$97.71	$95.49	$97.27	306,600	—	0.67%	$4.47B	—	—
2025-10-13	$96.59	$96.78	$95.12	$96.30	309,700	—	0.67%	$4.43B	—	—
2025-10-10	$99.18	$99.72	$96.13	$96.56	569,600	—	1.24%	$4.44B	$0.37	—
2025-10-09	$102.05	$102.05	$98.46	$98.55	363,700	—	0.79%	$4.53B	—	—
2025-10-08	$101.22	$103.65	$101.15	$101.37	618,900	—	1.35%	$4.66B	—	—
2025-10-07	$102.84	$103.60	$100.50	$101.22	476,100	—	1.03%	$4.66B	—	—
2025-10-06	$101.80	$103.03	$100.45	$102.83	425,400	—	0.92%	$4.73B	—	—
2025-10-03	$100.75	$101.98	$100.63	$101.67	402,800	—	0.88%	$4.68B	—	—
2025-10-02	$100.39	$101.14	$99.83	$100.65	298,000	—	0.65%	$4.63B	—	—
2025-10-01	$98.67	$101.31	$98.21	$101.13	519,200	—	1.13%	$4.65B	—	—
2025-09-30	$97.42	$99.83	$97.42	$99.37	483,600	—	1.05%	$4.57B	—	—
2025-09-29	$98.39	$98.39	$96.90	$97.72	546,300	—	1.19%	$4.50B	—	—
2025-09-26	$97.20	$98.56	$95.30	$97.67	438,000	—	0.95%	$4.49B	—	—
2025-09-25	$99.50	$100.21	$95.34	$97.20	603,800	—	1.31%	$4.47B	—	—
2025-09-24	$98.56	$100.32	$98.11	$100.01	560,600	—	1.22%	$4.60B	—	—
2025-09-23	$101.81	$103.15	$98.48	$98.59	664,300	—	1.44%	$4.54B	—	—
2025-09-22	$103.63	$103.80	$101.38	$101.45	685,000	—	1.49%	$4.67B	—	—
2025-09-19	$103.26	$104.00	$102.14	$103.87	1,075,800	—	2.34%	$4.78B	—	—
2025-09-18	$102.79	$103.03	$101.31	$102.48	442,700	—	0.96%	$4.71B	—	—
2025-09-17	$103.13	$104.35	$102.26	$102.79	485,600	—	1.06%	$4.73B	—	—
2025-09-16	$103.41	$103.94	$101.96	$103.12	421,400	—	0.92%	$4.74B	—	—
2025-09-15	$105.47	$106.01	$103.35	$103.93	530,700	—	1.15%	$4.78B	—	—
2025-09-12	$106.44	$107.43	$106.31	$106.42	433,800	—	0.94%	$4.90B	—	—
2025-09-11	$103.30	$106.67	$103.29	$106.37	541,000	—	1.18%	$4.89B	—	—
2025-09-10	$102.81	$104.22	$101.78	$103.11	604,100	—	1.31%	$4.74B	—	—
2025-09-09	$102.82	$103.55	$101.73	$102.78	702,300	—	1.53%	$4.73B	—	—
2025-09-08	$103.86	$103.86	$101.43	$102.60	863,400	—	1.88%	$4.72B	—	—
2025-09-05	$106.72	$108.35	$104.12	$104.93	1,028,000	—	2.23%	$4.83B	—	—
2025-09-04	$103.62	$109.50	$102.00	$106.22	1,374,100	—	2.99%	$4.89B	—	—
2025-09-03	$117.95	$118.64	$113.72	$114.11	828,800	—	1.80%	$5.25B	—	—
2025-09-02	$117.34	$118.39	$116.96	$118.27	571,400	—	1.24%	$5.44B	—	—
2025-08-29	$117.26	$118.74	$116.18	$117.70	490,200	—	1.07%	$5.41B	—	—
2025-08-28	$118.97	$119.14	$116.62	$117.84	284,200	—	0.62%	$5.42B	—	—
2025-08-27	$119.31	$120.14	$118.89	$119.34	418,600	—	0.91%	$5.49B	—	—
2025-08-26	$118.81	$120.61	$118.03	$119.58	461,200	—	1.00%	$5.50B	—	—
2025-08-25	$118.65	$119.77	$118.21	$118.70	300,300	—	0.65%	$5.46B	—	—
2025-08-22	$118.83	$121.04	$117.47	$119.19	288,000	—	0.63%	$5.48B	—	—
2025-08-21	$116.89	$118.72	$116.89	$118.22	258,100	—	0.56%	$5.44B	—	—
2025-08-20	$117.25	$118.18	$116.20	$117.79	245,800	—	0.53%	$5.42B	—	—
2025-08-19	$117.60	$118.98	$116.74	$116.90	284,700	—	0.62%	$5.38B	—	—
2025-08-18	$118.33	$118.58	$117.15	$117.28	224,900	—	0.49%	$5.39B	—	—
2025-08-15	$117.00	$117.75	$116.50	$117.63	239,000	—	0.52%	$5.41B	—	—
2025-08-14	$120.10	$121.05	$117.02	$117.31	350,100	—	0.76%	$5.40B	—	—
2025-08-13	$117.00	$120.78	$116.93	$120.60	415,800	—	0.90%	$5.55B	—	—
2025-08-12	$116.05	$117.40	$114.63	$117.23	309,100	—	0.67%	$5.39B	—	—
2025-08-11	$116.67	$118.50	$115.41	$115.87	245,800	—	0.53%	$5.33B	—	—
2025-08-08	$115.69	$117.56	$114.39	$116.66	395,000	—	0.86%	$5.37B	—	—
2025-08-07	$115.46	$116.85	$114.26	$116.14	287,000	—	0.62%	$5.34B	—	—
2025-08-06	$114.84	$115.55	$112.94	$115.14	372,100	—	0.81%	$5.30B	—	—
2025-08-05	$113.04	$116.77	$113.04	$115.18	451,200	—	0.98%	$5.30B	—	—
2025-08-04	$111.00	$113.25	$110.49	$113.21	294,000	—	0.64%	$5.21B	—	—
2025-08-01	$112.00	$112.03	$109.84	$110.73	534,100	—	1.16%	$5.09B	—	—
2025-07-31	$112.01	$113.02	$110.37	$111.48	431,000	—	0.94%	$5.13B	—	—
2025-07-30	$113.04	$113.98	$111.53	$112.33	305,900	—	0.65%	$5.30B	—	—
2025-07-29	$113.96	$114.24	$112.87	$113.66	272,700	—	0.58%	$5.36B	—	—
2025-07-28	$114.91	$114.91	$112.09	$113.24	306,400	—	0.65%	$5.34B	—	—
2025-07-25	$115.31	$116.70	$113.75	$114.81	313,100	—	0.66%	$5.42B	—	—
2025-07-24	$115.97	$116.53	$114.47	$114.99	373,000	—	0.79%	$5.42B	—	—
2025-07-23	$115.28	$118.23	$113.30	$116.06	454,200	—	0.96%	$5.47B	—	—
2025-07-22	$112.93	$115.00	$111.83	$114.57	475,000	—	1.01%	$5.40B	—	—
2025-07-21	$113.64	$114.28	$112.51	$112.54	290,700	—	0.62%	$5.31B	—	—
2025-07-18	$114.55	$114.55	$112.94	$113.42	249,400	—	0.53%	$5.35B	—	—
2025-07-17	$111.92	$114.00	$110.00	$113.58	413,300	—	0.88%	$5.36B	—	—
2025-07-16	$111.39	$112.79	$110.19	$111.85	548,200	—	1.16%	$5.28B	—	—
2025-07-15	$113.93	$114.75	$111.44	$111.49	502,500	—	1.07%	$5.26B	—	—
2025-07-14	$112.52	$114.63	$112.00	$113.76	397,000	—	0.84%	$5.37B	—	—
2025-07-11	$116.19	$116.45	$111.46	$113.21	771,400	—	1.64%	$5.34B	$0.37	—
2025-07-10	$116.31	$118.79	$115.19	$116.33	546,000	—	1.16%	$5.49B	—	—
2025-07-09	$118.15	$118.15	$114.53	$116.33	480,600	—	1.02%	$5.49B	—	—
2025-07-08	$116.81	$118.04	$115.00	$117.16	608,400	—	1.29%	$5.53B	—	—
2025-07-07	$118.50	$118.84	$117.04	$117.55	504,800	—	1.07%	$5.54B	—	—
2025-07-03	$117.13	$119.34	$117.03	$118.58	288,800	—	0.61%	$5.59B	—	—
2025-07-02	$115.41	$117.70	$114.46	$117.56	523,800	—	1.11%	$5.54B	—	—
2025-07-01	$112.61	$115.82	$112.00	$115.75	490,100	—	1.04%	$5.46B	—	—
2025-06-30	$109.35	$112.84	$108.73	$112.61	1,194,600	—	2.53%	$5.31B	—	—
2025-06-27	$109.36	$109.45	$107.79	$109.24	685,500	—	1.45%	$5.15B	—	—
2025-06-26	$107.86	$110.65	$107.31	$109.16	623,900	—	1.32%	$5.15B	—	—
2025-06-25	$105.83	$108.37	$104.24	$107.60	545,900	—	1.16%	$5.08B	—	—
2025-06-24	$104.50	$105.36	$102.48	$104.96	407,200	—	0.86%	$4.95B	—	—
2025-06-23	$103.39	$105.50	$102.00	$104.21	537,300	—	1.14%	$4.92B	—	—
2025-06-20	$104.84	$105.01	$102.71	$103.65	1,140,800	—	2.42%	$4.89B	—	—
2025-06-18	$105.33	$106.71	$104.45	$104.70	452,000	—	0.96%	$4.94B	—	—
2025-06-17	$104.70	$106.19	$103.93	$105.40	422,700	—	0.90%	$4.97B	—	—
2025-06-16	$105.43	$105.82	$103.51	$105.00	433,200	—	0.92%	$4.95B	—	—
2025-06-13	$104.24	$107.16	$104.24	$105.43	555,700	—	1.18%	$4.97B	—	—
2025-06-12	$103.77	$105.00	$102.92	$104.91	464,000	—	0.98%	$4.95B	—	—
2025-06-11	$103.99	$103.99	$101.33	$103.80	633,100	—	1.34%	$4.90B	—	—
2025-06-10	$104.02	$104.34	$102.88	$103.61	555,100	—	1.18%	$4.89B	—	—
2025-06-09	$105.34	$105.50	$103.01	$103.52	763,500	—	1.62%	$4.88B	—	—
2025-06-06	$103.56	$105.55	$103.30	$105.32	728,300	—	1.54%	$4.97B	—	—
2025-06-05	$102.65	$102.99	$100.92	$102.45	695,300	—	1.47%	$4.83B	—	—
2025-06-04	$103.72	$104.87	$102.25	$102.27	663,300	—	1.41%	$4.82B	—	—
2025-06-03	$101.37	$104.34	$99.68	$103.43	1,190,000	—	2.52%	$4.88B	—	—
2025-06-02	$105.21	$109.30	$98.04	$100.22	3,112,900	—	6.60%	$4.73B	—	—
2025-05-30	$115.27	$115.90	$113.49	$115.54	1,015,800	—	2.15%	$5.45B	—	—
2025-05-29	$115.42	$115.57	$113.75	$115.31	780,500	—	1.65%	$5.44B	—	—
2025-05-28	$119.80	$120.49	$114.94	$115.34	740,700	—	1.57%	$5.44B	—	—
2025-05-27	$117.70	$120.28	$116.90	$119.93	430,500	—	0.91%	$5.66B	—	—
2025-05-23	$119.50	$119.59	$115.69	$117.28	700,400	—	1.48%	$5.53B	—	—
2025-05-22	$122.23	$123.16	$121.19	$122.45	375,300	—	0.80%	$5.78B	—	—
2025-05-21	$123.00	$123.16	$121.66	$122.45	464,500	—	0.98%	$5.78B	—	—
2025-05-20	$122.67	$124.03	$121.42	$123.14	335,700	—	0.71%	$5.81B	—	—
2025-05-19	$123.29	$124.11	$122.25	$122.67	470,800	—	1.00%	$5.79B	—	—
2025-05-16	$121.48	$123.50	$120.94	$123.41	556,500	—	1.18%	$5.82B	—	—
2025-05-15	$119.55	$122.05	$118.74	$121.92	409,800	—	0.87%	$5.75B	—	—
2025-05-14	$118.95	$119.39	$117.54	$118.95	340,600	—	0.72%	$5.61B	—	—
2025-05-13	$119.74	$120.66	$118.86	$119.08	575,300	—	1.22%	$5.62B	—	—
2025-05-12	$120.89	$121.75	$117.92	$119.68	670,900	—	1.42%	$5.64B	—	—
2025-05-09	$121.00	$122.22	$120.64	$121.08	425,700	—	0.90%	$5.71B	—	—
2025-05-08	$121.12	$123.09	$120.53	$121.79	351,400	—	0.75%	$5.74B	—	—
2025-05-07	$120.60	$121.73	$118.91	$120.79	479,000	—	1.02%	$5.70B	—	—
2025-05-06	$117.68	$122.42	$116.31	$121.29	682,700	—	1.45%	$5.72B	—	—
2025-05-05	$118.17	$119.28	$117.38	$117.59	402,500	—	0.85%	$5.55B	—	—
2025-05-02	$120.82	$121.56	$117.48	$117.98	515,300	—	1.09%	$5.56B	—	—
2025-05-01	$119.81	$121.28	$114.93	$119.41	539,500	—	1.14%	$5.63B	—	—
2025-04-30	$121.32	$121.32	$118.89	$121.03	447,100	—	0.95%	$5.71B	—	—
2025-04-29	$120.94	$121.62	$120.36	$121.35	302,400	—	—	—	—	—
2025-04-28	$121.49	$122.91	$119.53	$120.88	344,300	—	—	—	—	—
2025-04-25	$122.16	$122.51	$120.07	$121.30	466,700	—	—	—	—	—
2025-04-24	$120.14	$122.73	$119.83	$122.16	447,400	—	—	—	—	—
2025-04-23	$120.11	$121.55	$119.14	$119.83	491,300	—	—	—	—	—
2025-04-22	$116.85	$119.12	$116.16	$118.72	465,700	—	—	—	—	—
2025-04-21	$116.78	$117.69	$115.37	$116.45	320,500	—	—	—	—	—
2025-04-17	$116.00	$117.59	$115.48	$116.71	379,900	—	—	—	—	—
2025-04-16	$117.15	$118.06	$115.60	$116.35	425,600	—	—	—	—	—
2025-04-15	$117.90	$118.48	$116.45	$117.18	437,900	—	—	—	—	—
2025-04-14	$116.14	$118.54	$114.02	$117.55	752,600	—	—	—	—	—
2025-04-11	$112.61	$116.65	$109.95	$116.52	610,600	—	—	—	$0.37	—
2025-04-10	$111.98	$114.06	$110.41	$112.96	809,700	—	—	—	—	—
2025-04-09	$107.83	$114.00	$105.29	$112.92	1,472,100	—	—	—	—	—
2025-04-08	$110.42	$114.28	$108.09	$109.01	798,000	—	—	—	—	—
2025-04-07	$107.95	$111.75	$105.47	$109.08	967,700	—	—	—	—	—
2025-04-04	$110.59	$114.65	$110.02	$111.70	1,328,900	—	—	—	—	—
2025-04-03	$113.91	$116.31	$113.01	$114.26	736,900	—	—	—	—	—
2025-04-02	$111.62	$119.00	$110.04	$115.70	1,471,000	—	—	—	—	—
2025-04-01	$112.65	$114.32	$110.00	$113.31	629,500	—	—	—	—	—
2025-03-31	$112.38	$115.00	$111.75	$112.27	1,049,700	—	—	—	—	—
2025-03-28	$111.11	$114.26	$111.11	$112.53	853,800	—	—	—	—	—
2025-03-27	$109.86	$111.63	$108.31	$111.36	581,100	—	—	—	—	—
2025-03-26	$109.67	$110.36	$109.17	$109.60	766,400	—	—	—	—	—
2025-03-25	$109.20	$109.36	$107.32	$108.47	866,000	—	—	—	—	—
2025-03-24	$106.57	$109.69	$106.49	$109.15	738,200	—	—	—	—	—
2025-03-21	$105.00	$106.64	$103.52	$105.90	1,180,400	—	—	—	—	—
2025-03-20	$112.33	$112.33	$104.83	$105.98	1,630,100	—	—	—	—	—
2025-03-19	$113.46	$117.58	$112.75	$112.77	1,410,100	—	—	—	—	—
2025-03-18	$111.25	$114.15	$108.17	$113.44	1,093,500	—	—	—	—	—
2025-03-17	$117.52	$120.49	$111.15	$111.90	2,179,100	—	—	—	—	—
2025-03-14	$103.70	$105.17	$103.05	$104.43	1,104,700	—	—	—	—	—
2025-03-13	$103.90	$106.83	$103.74	$104.26	792,700	—	—	—	—	—
2025-03-12	$106.46	$106.70	$102.56	$104.65	901,500	—	—	—	—	—
2025-03-11	$110.83	$111.43	$104.50	$106.19	969,400	—	—	—	—	—
2025-03-10	$110.99	$116.79	$109.51	$111.51	1,733,900	—	—	—	—	—
2025-03-07	$102.24	$112.72	$100.30	$111.25	1,886,400	—	—	—	—	—
2025-03-06	$101.43	$102.63	$99.63	$102.16	873,700	—	—	—	—	—
2025-03-05	$100.91	$104.44	$100.91	$102.63	834,000	—	—	—	—	—
2025-03-04	$95.78	$103.77	$95.04	$101.03	1,145,800	—	—	—	—	—
2025-03-03	$99.42	$99.42	$94.68	$95.77	1,011,700	—	—	—	—	—
2025-02-28	$99.55	$100.00	$95.59	$98.79	925,700	—	—	—	—	—
2025-02-27	$100.68	$101.89	$100.29	$100.56	570,000	—	—	—	—	—
2025-02-26	$100.23	$101.27	$99.03	$100.79	406,400	—	—	—	—	—
2025-02-25	$98.77	$102.49	$98.25	$100.64	715,900	—	—	—	—	—
2025-02-24	$98.72	$99.59	$95.86	$98.88	1,201,500	—	—	—	—	—
2025-02-21	$102.09	$102.09	$96.79	$97.84	1,123,500	—	—	—	—	—
2025-02-20	$102.57	$103.26	$101.00	$102.79	457,900	—	—	—	—	—
2025-02-19	$101.81	$105.00	$101.81	$103.30	618,400	—	—	—	—	—
2025-02-18	$102.12	$103.82	$100.35	$103.13	679,100	—	—	—	—	—
2025-02-14	$100.35	$102.69	$99.99	$100.93	808,100	—	—	—	—	—
2025-02-13	$103.79	$104.73	$99.32	$100.22	1,052,700	—	—	—	—	—
2025-02-12	$104.21	$106.14	$103.61	$103.93	562,800	—	—	—	—	—
2025-02-11	$105.45	$105.48	$102.75	$105.10	740,600	—	—	—	—	—
2025-02-10	$105.93	$106.92	$105.14	$105.64	572,300	—	—	—	—	—
2025-02-07	$105.95	$107.00	$104.41	$105.57	755,100	—	—	—	—	—
2025-02-06	$106.81	$107.09	$103.90	$106.16	626,400	—	—	—	—	—
2025-02-05	$108.89	$108.89	$106.45	$107.03	455,700	—	—	—	—	—
2025-02-04	$107.30	$108.80	$106.62	$107.89	443,900	—	—	—	—	—
2025-02-03	$107.04	$108.85	$105.51	$107.48	476,900	—	—	—	—	—
2025-01-31	$108.49	$109.23	$104.92	$108.28	534,400	—	—	—	—	—
2025-01-30	$106.79	$109.43	$106.19	$109.26	601,400	—	—	—	—	—
2025-01-29	$105.89	$107.45	$105.45	$106.62	700,200	—	—	—	—	—
2025-01-28	$110.26	$111.31	$104.36	$105.89	824,700	—	—	—	—	—
2025-01-27	$109.28	$112.08	$109.00	$110.49	510,400	—	—	—	—	—
2025-01-24	$110.64	$111.73	$107.59	$108.96	880,800	—	—	—	—	—
2025-01-23	$119.88	$120.16	$110.37	$110.57	1,162,200	—	—	—	—	—
2025-01-22	$119.49	$121.42	$119.37	$119.76	1,087,700	—	—	—	—	—
2025-01-21	$116.39	$120.07	$116.03	$119.82	477,500	—	—	—	—	—
2025-01-17	$116.71	$117.30	$115.66	$115.87	359,700	—	—	—	—	—
2025-01-16	$116.05	$117.43	$115.50	$116.66	331,500	—	—	—	—	—
2025-01-15	$117.82	$118.05	$114.75	$116.07	454,700	—	—	—	—	—
2025-01-14	$117.69	$118.11	$115.30	$116.65	464,500	—	—	—	—	—
2025-01-13	$115.70	$118.35	$114.54	$118.26	452,000	—	—	—	—	—
2025-01-10	$113.30	$117.48	$112.85	$116.14	606,400	—	—	—	$0.37	—
2025-01-08	$112.86	$113.86	$110.72	$113.76	545,700	—	—	—	—	—
2025-01-07	$113.34	$115.02	$112.75	$113.95	433,400	—	—	—	—	—
2025-01-06	$114.43	$115.97	$113.71	$113.82	435,400	—	—	—	—	—
2025-01-03	$111.80	$114.36	$111.80	$114.18	353,500	—	—	—	—	—
2025-01-02	$110.88	$113.70	$110.88	$112.15	312,700	—	—	—	—	—
2024-12-31	$111.46	$111.80	$110.71	$111.78	269,000	—	—	—	—	—
2024-12-30	$110.48	$111.59	$109.50	$110.81	240,400	—	—	—	—	—
2024-12-27	$110.83	$112.42	$110.26	$111.14	196,100	—	—	—	—	—
2024-12-26	$111.01	$112.42	$110.98	$111.66	255,800	—	—	—	—	—
2024-12-24	$111.36	$111.49	$110.64	$111.26	167,300	—	—	—	—	—
2024-12-23	$111.12	$111.84	$109.87	$111.32	446,500	—	—	—	—	—
2024-12-20	$109.92	$112.17	$109.87	$111.42	1,878,100	—	—	—	—	—
2024-12-19	$111.73	$112.58	$108.90	$110.11	690,500	—	—	—	—	—
2024-12-18	$114.46	$114.95	$110.61	$111.12	713,600	—	—	—	—	—
2024-12-17	$113.66	$114.51	$112.93	$114.38	512,000	—	—	—	—	—
2024-12-16	$112.59	$114.73	$112.59	$114.62	450,300	—	—	—	—	—
2024-12-13	$113.70	$114.88	$112.36	$113.06	441,300	—	—	—	—	—
2024-12-12	$113.54	$114.97	$112.01	$113.51	549,700	—	—	—	—	—
2024-12-11	$116.36	$116.50	$111.34	$113.47	1,135,400	—	—	—	—	—
2024-12-10	$116.25	$117.19	$114.19	$115.96	667,700	—	—	—	—	—
2024-12-09	$119.20	$119.20	$115.92	$116.07	761,700	—	—	—	—	—
2024-12-06	$121.21	$121.22	$117.05	$118.06	800,300	—	—	—	—	—
2024-12-05	$132.50	$133.00	$120.38	$120.78	1,047,100	—	—	—	—	—
2024-12-04	$122.43	$124.59	$121.97	$123.91	451,900	—	—	—	—	—
2024-12-03	$124.91	$124.97	$121.95	$123.01	398,600	—	—	—	—	—
2024-12-02	$123.73	$124.91	$122.30	$124.36	393,800	—	—	—	—	—
2024-11-29	$123.63	$124.99	$123.42	$124.25	219,200	—	—	—	—	—
2024-11-27	$124.08	$124.16	$122.41	$123.29	313,900	—	—	—	—	—
2024-11-26	$124.45	$124.88	$122.65	$124.01	504,100	—	—	—	—	—
2024-11-25	$124.95	$125.17	$120.99	$122.22	544,500	—	—	—	—	—
2024-11-22	$124.68	$125.51	$123.27	$124.20	369,700	—	—	—	—	—
2024-11-21	$123.41	$126.98	$122.86	$124.78	535,800	—	—	—	—	—
2024-11-20	$119.18	$123.11	$117.77	$123.05	499,900	—	—	—	—	—
2024-11-19	$120.24	$121.50	$118.13	$119.50	648,200	—	—	—	—	—
2024-11-18	$122.59	$123.00	$117.98	$120.03	804,600	—	—	—	—	—
2024-11-15	$125.50	$125.98	$118.03	$122.40	1,548,600	—	—	—	—	—
2024-11-14	$147.04	$147.93	$124.92	$125.91	1,776,000	—	—	—	—	—
2024-11-13	$153.49	$155.09	$147.90	$148.01	368,600	—	—	—	—	—
2024-11-12	$154.03	$154.43	$152.79	$153.33	258,600	—	—	—	—	—
2024-11-11	$152.48	$155.06	$152.48	$154.10	212,000	—	—	—	—	—
2024-11-08	$149.60	$152.42	$148.80	$151.97	400,100	—	—	—	—	—
2024-11-07	$149.10	$150.60	$148.54	$148.94	284,900	—	—	—	—	—
2024-11-06	$154.19	$156.34	$148.84	$149.16	474,900	—	—	—	—	—
2024-11-05	$146.06	$148.94	$145.45	$148.90	167,500	—	—	—	—	—
2024-11-04	$144.89	$146.76	$144.65	$146.14	184,200	—	—	—	—	—
2024-11-01	$144.41	$146.42	$144.41	$144.67	242,900	—	—	—	—	—
2024-10-31	$145.83	$148.37	$144.13	$144.29	329,200	—	—	—	—	—
2024-10-30	$145.83	$148.03	$145.83	$146.33	250,000	—	—	—	—	—
2024-10-29	$144.76	$147.13	$144.49	$146.65	249,500	—	—	—	—	—
2024-10-28	$144.34	$145.21	$144.00	$144.83	191,200	—	—	—	—	—
2024-10-25	$144.97	$145.52	$143.40	$143.73	196,500	—	—	—	—	—
2024-10-24	$144.16	$145.81	$143.78	$144.05	216,100	—	—	—	—	—
2024-10-23	$144.51	$145.38	$143.32	$143.94	209,500	—	—	—	—	—
2024-10-22	$146.72	$146.72	$144.90	$145.56	184,200	—	—	—	—	—
2024-10-21	$147.89	$148.65	$146.22	$147.02	221,500	—	—	—	—	—
2024-10-18	$147.41	$147.87	$146.55	$147.70	167,600	—	—	—	—	—
2024-10-17	$147.37	$148.57	$146.51	$147.64	284,000	—	—	—	—	—
2024-10-16	$146.01	$148.08	$146.01	$147.19	190,800	—	—	—	—	—
2024-10-15	$146.30	$148.06	$144.92	$146.35	307,500	—	—	—	—	—
2024-10-14	$144.75	$146.42	$144.74	$146.08	262,100	—	—	—	—	—
2024-10-11	$142.77	$145.16	$142.58	$144.50	184,200	—	—	—	$0.37	—
2024-10-10	$143.19	$143.50	$141.75	$142.74	236,100	—	—	—	—	—
2024-10-09	$142.04	$144.77	$142.00	$143.35	275,100	—	—	—	—	—
2024-10-08	$143.96	$144.37	$143.14	$143.16	229,800	—	—	—	—	—
2024-10-07	$145.43	$145.43	$143.76	$144.02	269,500	—	—	—	—	—
2024-10-04	$144.51	$145.97	$143.46	$145.64	255,000	—	—	—	—	—
2024-10-03	$142.74	$144.47	$142.38	$144.04	367,300	—	—	—	—	—
2024-10-02	$143.14	$143.93	$141.60	$143.31	534,400	—	—	—	—	—
2024-10-01	$139.32	$141.20	$137.42	$140.77	221,900	—	—	—	—	—
2024-09-30	$137.89	$139.49	$137.35	$139.27	339,600	—	—	—	—	—
2024-09-27	$137.56	$138.01	$135.92	$137.75	234,800	—	—	—	—	—
2024-09-26	$135.83	$137.02	$135.07	$136.62	214,400	—	—	—	—	—
2024-09-25	$137.28	$137.47	$135.67	$136.03	221,100	—	—	—	—	—
2024-09-24	$137.75	$137.75	$136.24	$137.45	199,000	—	—	—	—	—
2024-09-23	$135.87	$137.81	$135.05	$137.78	186,500	—	—	—	—	—
2024-09-20	$134.61	$136.01	$133.47	$135.48	725,200	—	—	—	—	—
2024-09-19	$135.36	$136.74	$133.41	$134.74	351,600	—	—	—	—	—
2024-09-18	$134.12	$136.91	$133.00	$134.51	263,400	—	—	—	—	—
2024-09-17	$138.56	$138.58	$133.53	$134.05	307,500	—	—	—	—	—
2024-09-16	$137.27	$138.70	$136.85	$137.63	230,600	—	—	—	—	—
2024-09-13	$135.83	$137.11	$134.86	$136.62	153,000	—	—	—	—	—
2024-09-12	$133.98	$135.13	$133.05	$134.94	212,200	—	—	—	—	—
2024-09-11	$134.05	$134.14	$130.77	$133.94	256,400	—	—	—	—	—
2024-09-10	$134.67	$135.19	$133.72	$134.95	237,800	—	—	—	—	—
2024-09-09	$133.25	$135.36	$133.25	$134.58	295,400	—	—	—	—	—
2024-09-06	$134.91	$136.16	$132.89	$133.15	354,200	—	—	—	—	—
2024-09-05	$130.21	$136.22	$127.10	$135.28	622,600	—	—	—	—	—
2024-09-04	$128.54	$129.35	$127.79	$129.21	418,100	—	—	—	—	—
2024-09-03	$130.20	$131.14	$127.90	$128.11	409,400	—	—	—	—	—
2024-08-30	$129.37	$130.71	$129.20	$130.59	269,000	—	—	—	—	—
2024-08-29	$129.11	$130.88	$128.71	$129.22	220,900	—	—	—	—	—
2024-08-28	$128.43	$129.82	$127.53	$128.44	300,100	—	—	—	—	—
2024-08-27	$128.06	$129.57	$128.06	$128.60	233,900	—	—	—	—	—
2024-08-26	$129.97	$130.88	$128.27	$128.72	227,600	—	—	—	—	—
2024-08-23	$127.83	$129.80	$127.18	$129.56	187,700	—	—	—	—	—
2024-08-22	$127.23	$127.82	$126.69	$126.86	141,800	—	—	—	—	—
2024-08-21	$126.21	$126.83	$125.06	$126.68	149,500	—	—	—	—	—
2024-08-20	$125.99	$126.54	$125.06	$125.19	147,700	—	—	—	—	—
2024-08-19	$125.05	$126.35	$125.05	$126.33	111,500	—	—	—	—	—
2024-08-16	$124.83	$126.13	$124.76	$125.05	136,000	—	—	—	—	—
2024-08-15	$125.00	$125.56	$123.90	$125.09	140,000	—	—	—	—	—
2024-08-14	$123.52	$124.47	$123.35	$123.96	147,100	—	—	—	—	—
2024-08-13	$123.34	$124.40	$122.50	$123.54	179,600	—	—	—	—	—
2024-08-12	$122.22	$123.31	$121.69	$122.48	215,300	—	—	—	—	—
2024-08-09	$121.46	$123.34	$119.83	$121.96	268,400	—	—	—	—	—
2024-08-08	$120.23	$122.00	$119.61	$121.64	212,800	—	—	—	—	—
2024-08-07	$121.09	$121.64	$118.89	$119.30	173,500	—	—	—	—	—
2024-08-06	$119.84	$122.02	$118.94	$120.10	204,100	—	—	—	—	—
2024-08-05	$120.23	$120.69	$118.01	$119.84	475,000	—	—	—	—	—
2024-08-02	$121.58	$123.22	$120.78	$123.03	164,900	—	—	—	—	—
2024-08-01	$124.34	$125.15	$122.46	$123.32	195,000	—	—	—	—	—
2024-07-31	$123.32	$126.20	$122.92	$124.40	214,700	—	—	—	—	—
2024-07-30	$123.99	$124.29	$122.44	$122.67	172,900	—	—	—	—	—
2024-07-29	$122.62	$124.16	$122.00	$123.43	282,900	—	—	—	—	—
2024-07-26	$122.80	$123.48	$121.56	$122.13	259,600	—	—	—	—	—
2024-07-25	$121.62	$123.51	$121.07	$122.67	229,900	—	—	—	—	—
2024-07-24	$123.71	$123.98	$120.75	$120.88	416,900	—	—	—	—	—
2024-07-23	$122.73	$124.37	$122.38	$123.82	275,800	—	—	—	—	—
2024-07-22	$120.62	$123.00	$120.62	$122.73	366,600	—	—	—	—	—
2024-07-19	$122.22	$122.84	$120.76	$120.90	331,300	—	—	—	—	—
2024-07-18	$123.73	$123.73	$121.78	$121.89	370,600	—	—	—	—	—
2024-07-17	$122.76	$124.20	$122.76	$123.73	338,200	—	—	—	—	—
2024-07-16	$119.48	$123.01	$119.48	$123.00	356,800	—	—	—	—	—
2024-07-15	$117.68	$120.14	$117.68	$118.37	929,700	—	—	—	—	—
2024-07-12	$117.38	$118.89	$116.88	$117.74	326,200	—	—	—	$0.37	—
2024-07-11	$115.18	$116.51	$114.76	$116.39	257,800	—	—	—	—	—
2024-07-10	$113.57	$114.45	$113.57	$113.97	324,700	—	—	—	—	—
2024-07-09	$114.42	$114.42	$113.23	$113.40	409,400	—	—	—	—	—
2024-07-08	$115.06	$116.34	$114.33	$114.47	460,700	—	—	—	—	—
2024-07-05	$116.53	$116.57	$113.68	$114.25	744,700	—	—	—	—	—
2024-07-03	$117.02	$117.33	$116.11	$116.32	226,000	—	—	—	—	—
2024-07-02	$115.93	$116.56	$115.69	$116.46	209,400	—	—	—	—	—
2024-07-01	$117.81	$117.99	$115.74	$115.77	284,400	—	—	—	—	—
2024-06-28	$118.00	$118.66	$116.75	$117.55	559,700	—	—	—	—	—
2024-06-27	$118.82	$118.82	$116.83	$117.16	309,800	—	—	—	—	—
2024-06-26	$117.00	$118.60	$116.54	$118.02	282,400	—	—	—	—	—
2024-06-25	$117.09	$118.25	$115.81	$117.63	356,400	—	—	—	—	—
2024-06-24	$117.46	$118.44	$117.01	$117.09	325,400	—	—	—	—	—
2024-06-21	$116.40	$117.35	$115.55	$117.31	1,385,000	—	—	—	—	—
2024-06-20	$114.93	$116.68	$114.67	$115.99	335,900	—	—	—	—	—
2024-06-18	$114.70	$115.61	$114.36	$115.21	284,300	—	—	—	—	—
2024-06-17	$112.77	$115.12	$112.35	$115.07	391,200	—	—	—	—	—
2024-06-14	$113.59	$114.75	$112.00	$113.50	301,200	—	—	—	—	—
2024-06-13	$116.25	$116.86	$114.71	$115.06	230,500	—	—	—	—	—
2024-06-12	$117.87	$118.44	$116.60	$116.74	306,900	—	—	—	—	—
2024-06-11	$116.76	$117.17	$115.82	$116.94	373,900	—	—	—	—	—
2024-06-10	$114.85	$116.52	$114.82	$115.63	251,500	—	—	—	—	—
2024-06-07	$116.16	$116.99	$115.17	$115.70	295,400	—	—	—	—	—
2024-06-06	$117.70	$119.38	$115.89	$116.80	378,300	—	—	—	—	—
2024-06-05	$117.05	$118.85	$116.36	$118.09	379,700	—	—	—	—	—
2024-06-04	$115.83	$119.47	$115.68	$117.22	580,900	—	—	—	—	—
2024-06-03	$130.01	$131.95	$117.08	$118.81	1,192,400	—	—	—	—	—
2024-05-31	$133.78	$134.75	$132.98	$134.65	429,800	—	—	—	—	—
2024-05-30	$133.09	$133.81	$132.60	$133.10	279,300	—	—	—	—	—
2024-05-29	$134.42	$135.04	$131.96	$132.69	267,100	—	—	—	—	—
2024-05-28	$137.76	$137.76	$134.81	$135.07	204,100	—	—	—	—	—
2024-05-24	$137.52	$138.28	$136.85	$137.63	159,100	—	—	—	—	—
2024-05-23	$137.86	$138.00	$136.58	$136.71	143,500	—	—	—	—	—
2024-05-22	$136.96	$137.40	$136.07	$137.29	212,500	—	—	—	—	—
2024-05-21	$137.33	$137.64	$136.64	$137.44	119,500	—	—	—	—	—
2024-05-20	$136.91	$137.85	$135.99	$137.20	173,000	—	—	—	—	—
2024-05-17	$136.62	$137.04	$134.94	$136.75	242,600	—	—	—	—	—
2024-05-16	$135.77	$137.15	$135.38	$136.68	215,300	—	—	—	—	—
2024-05-15	$135.79	$136.51	$135.38	$135.82	223,300	—	—	—	—	—
2024-05-14	$134.52	$135.17	$133.77	$135.00	258,000	—	—	—	—	—
2024-05-13	$135.50	$136.25	$134.27	$134.38	188,200	—	—	—	—	—
2024-05-10	$136.25	$136.38	$134.46	$135.09	194,500	—	—	—	—	—
2024-05-09	$134.58	$135.82	$133.77	$135.75	156,600	—	—	—	—	—
2024-05-08	$134.67	$135.49	$132.77	$133.70	233,500	—	—	—	—	—
2024-05-07	$134.00	$135.66	$133.45	$134.67	328,900	—	—	—	—	—
2024-05-06	$132.07	$133.90	$131.89	$133.82	199,000	—	—	—	—	—
2024-05-03	$130.67	$131.63	$129.98	$131.55	199,700	—	—	—	—	—
2024-05-02	$129.80	$130.65	$128.78	$129.84	224,700	—	—	—	—	—
2024-05-01	$129.03	$130.38	$128.13	$128.96	266,400	—	—	—	—	—
2024-04-30	$129.80	$130.27	$128.47	$128.70	276,800	—	—	—	—	—
2024-04-29	$129.57	$131.82	$129.57	$130.12	212,400	—	—	—	—	—
2024-04-26	$129.09	$130.59	$128.51	$129.47	230,700	—	—	—	—	—
2024-04-25	$127.94	$130.12	$127.63	$129.12	265,900	—	—	—	—	—
2024-04-24	$127.92	$128.84	$126.95	$128.47	227,800	—	—	—	—	—
2024-04-23	$125.37	$128.39	$125.37	$128.08	271,400	—	—	—	—	—
2024-04-22	$125.20	$125.97	$123.80	$125.13	198,900	—	—	—	—	—
2024-04-19	$122.90	$125.87	$122.90	$124.94	317,600	—	—	—	—	—
2024-04-18	$125.12	$125.16	$122.97	$123.18	209,800	—	—	—	—	—
2024-04-17	$125.06	$125.61	$123.94	$124.68	360,900	—	—	—	—	—
2024-04-16	$123.10	$124.64	$122.71	$124.04	499,200	—	—	—	—	—
2024-04-15	$124.21	$124.80	$120.88	$121.16	312,800	—	—	—	—	—
2024-04-12	$125.64	$126.68	$123.13	$123.58	225,700	—	—	—	—	—
2024-04-11	$126.27	$127.44	$125.53	$126.36	233,600	—	—	—	$0.37	—
2024-04-10	$127.00	$127.37	$125.66	$126.34	185,100	—	—	—	—	—
2024-04-09	$130.11	$130.11	$127.45	$127.65	224,800	—	—	—	—	—
2024-04-08	$129.19	$130.49	$129.16	$130.17	149,500	—	—	—	—	—
2024-04-05	$129.14	$130.73	$129.07	$129.66	170,700	—	—	—	—	—
2024-04-04	$129.99	$131.17	$129.03	$129.47	173,800	—	—	—	—	—
2024-04-03	$128.40	$130.15	$127.89	$129.43	176,500	—	—	—	—	—
2024-04-02	$130.07	$131.25	$128.24	$128.39	265,400	—	—	—	—	—
2024-04-01	$130.24	$130.78	$129.16	$130.31	275,600	—	—	—	—	—
2024-03-28	$130.08	$131.39	$130.01	$130.39	202,100	—	—	—	—	—
2024-03-27	$128.37	$130.21	$128.37	$130.08	202,100	—	—	—	—	—
2024-03-26	$127.33	$128.24	$127.22	$127.45	183,400	—	—	—	—	—
2024-03-25	$126.77	$127.88	$126.46	$127.25	263,200	—	—	—	—	—
2024-03-22	$128.14	$128.19	$126.32	$126.51	287,300	—	—	—	—	—
2024-03-21	$127.00	$127.84	$126.12	$127.79	403,900	—	—	—	—	—
2024-03-20	$127.38	$128.54	$126.50	$127.00	567,100	—	—	—	—	—
2024-03-19	$128.69	$130.34	$125.63	$126.72	991,200	—	—	—	—	—
2024-03-18	$118.54	$131.39	$117.69	$128.40	1,755,800	—	—	—	—	—
2024-03-15	$142.69	$144.40	$142.33	$142.64	847,900	—	—	—	—	—
2024-03-14	$144.04	$144.04	$141.87	$143.18	351,000	—	—	—	—	—
2024-03-13	$141.54	$144.01	$141.10	$143.55	296,700	—	—	—	—	—
2024-03-12	$140.29	$142.21	$139.24	$141.76	346,500	—	—	—	—	—
2024-03-11	$141.21	$142.16	$140.09	$140.73	292,600	—	—	—	—	—
2024-03-08	$142.02	$142.63	$140.64	$141.57	174,800	—	—	—	—	—
2024-03-07	$143.64	$143.64	$139.90	$141.45	277,100	—	—	—	—	—
2024-03-06	$144.29	$145.17	$143.02	$143.36	253,900	—	—	—	—	—
2024-03-05	$142.59	$143.33	$141.80	$143.16	304,400	—	—	—	—	—
2024-03-04	$141.35	$144.00	$141.35	$142.97	329,100	—	—	—	—	—
2024-03-01	$139.96	$140.90	$138.78	$140.81	209,800	—	—	—	—	—
2024-02-29	$140.06	$140.93	$139.53	$139.96	310,000	—	—	—	—	—
2024-02-28	$140.90	$141.12	$140.00	$140.01	269,800	—	—	—	—	—
2024-02-27	$139.49	$140.84	$138.92	$140.51	224,600	—	—	—	—	—
2024-02-26	$139.26	$140.11	$138.65	$139.46	313,300	—	—	—	—	—
2024-02-23	$138.36	$139.54	$137.88	$139.26	178,800	—	—	—	—	—
2024-02-22	$136.36	$138.14	$136.27	$137.87	233,900	—	—	—	—	—
2024-02-21	$134.45	$136.30	$134.45	$136.12	231,000	—	—	—	—	—
2024-02-20	$135.05	$136.62	$134.61	$134.89	249,300	—	—	—	—	—
2024-02-16	$134.29	$136.23	$132.93	$135.32	265,000	—	—	—	—	—
2024-02-15	$133.64	$134.37	$133.19	$134.28	212,300	—	—	—	—	—
2024-02-14	$131.48	$133.27	$130.59	$132.93	374,900	—	—	—	—	—
2024-02-13	$130.24	$132.11	$129.16	$130.03	313,500	—	—	—	—	—
2024-02-12	$131.70	$132.31	$131.15	$131.26	191,800	—	—	—	—	—
2024-02-09	$130.77	$131.58	$130.50	$131.54	179,800	—	—	—	—	—
2024-02-08	$128.69	$130.81	$128.29	$130.21	253,800	—	—	—	—	—
2024-02-07	$128.92	$130.06	$128.26	$128.53	195,000	—	—	—	—	—
2024-02-06	$127.22	$128.77	$127.22	$128.72	235,700	—	—	—	—	—
2024-02-05	$128.37	$128.37	$125.53	$127.41	165,400	—	—	—	—	—
2024-02-02	$127.98	$129.39	$127.37	$129.01	203,300	—	—	—	—	—
2024-02-01	$127.66	$128.84	$127.02	$128.82	239,700	—	—	—	—	—
2024-01-31	$130.00	$130.35	$127.55	$127.66	349,400	—	—	—	—	—
2024-01-30	$131.06	$131.19	$129.76	$130.41	551,100	—	—	—	—	—
2024-01-29	$131.01	$131.93	$129.85	$130.87	222,600	—	—	—	—	—
2024-01-26	$129.22	$131.13	$129.22	$130.93	202,900	—	—	—	—	—
2024-01-25	$129.32	$130.00	$126.94	$128.22	204,700	—	—	—	—	—
2024-01-24	$128.85	$129.76	$128.65	$128.71	175,000	—	—	—	—	—
2024-01-23	$131.28	$131.37	$128.50	$128.52	227,200	—	—	—	—	—
2024-01-22	$130.00	$131.29	$130.00	$131.08	162,900	—	—	—	—	—
2024-01-19	$129.35	$130.00	$128.34	$129.50	239,900	—	—	—	—	—
2024-01-18	$127.83	$128.88	$127.06	$128.74	232,800	—	—	—	—	—
2024-01-17	$126.23	$127.53	$126.23	$127.35	226,900	—	—	—	—	—
2024-01-16	$128.20	$128.35	$126.11	$127.29	284,600	—	—	—	—	—
2024-01-12	$128.39	$129.27	$127.62	$128.63	204,100	—	—	—	—	—
2024-01-11	$127.66	$128.04	$126.38	$127.73	249,500	—	—	—	$0.37	—
2024-01-10	$127.66	$128.65	$127.22	$128.05	205,600	—	—	—	—	—
2024-01-09	$126.69	$127.63	$125.97	$127.25	237,800	—	—	—	—	—
2024-01-08	$124.37	$126.89	$124.04	$126.68	228,600	—	—	—	—	—
2024-01-05	$123.34	$124.66	$123.34	$124.37	515,400	—	—	—	—	—
2024-01-04	$123.30	$124.08	$123.04	$123.25	377,700	—	—	—	—	—
2024-01-03	$123.23	$124.81	$123.22	$123.37	269,200	—	—	—	—	—
2024-01-02	$124.15	$125.08	$123.60	$124.59	239,600	—	—	—	—	—
2023-12-29	$124.91	$125.15	$123.62	$124.32	231,800	—	—	—	—	—
2023-12-28	$125.24	$125.63	$123.97	$124.76	271,600	—	—	—	—	—
2023-12-27	$124.44	$125.57	$124.44	$125.24	334,800	—	—	—	—	—
2023-12-26	$123.77	$124.78	$123.44	$124.64	280,400	—	—	—	—	—
2023-12-22	$123.80	$124.71	$123.43	$123.79	191,300	—	—	—	—	—
2023-12-21	$123.24	$124.04	$122.59	$123.10	211,300	—	—	—	—	—
2023-12-20	$124.71	$125.35	$122.57	$122.72	417,100	—	—	—	—	—
2023-12-19	$124.93	$125.70	$124.87	$124.98	264,000	—	—	—	—	—
2023-12-18	$125.75	$126.89	$124.20	$124.53	319,800	—	—	—	—	—
2023-12-15	$125.80	$127.08	$124.25	$125.45	962,000	—	—	—	—	—
2023-12-14	$129.30	$129.31	$125.57	$126.30	471,400	—	—	—	—	—
2023-12-13	$127.95	$129.41	$127.68	$129.37	430,000	—	—	—	—	—
2023-12-12	$127.50	$128.93	$126.74	$128.11	314,600	—	—	—	—	—
2023-12-11	$127.70	$128.21	$127.53	$128.08	382,100	—	—	—	—	—
2023-12-08	$129.38	$129.82	$127.27	$127.67	390,300	—	—	—	—	—
2023-12-07	$129.23	$129.41	$127.55	$128.99	348,400	—	—	—	—	—
2023-12-06	$131.21	$132.56	$129.33	$129.63	416,500	—	—	—	—	—
2023-12-05	$134.90	$135.97	$131.07	$131.75	691,500	—	—	—	—	—
2023-12-04	$129.00	$136.05	$125.50	$136.00	1,618,700	—	—	—	—	—
2023-12-01	$117.70	$119.97	$117.39	$119.92	564,700	—	—	—	—	—
2023-11-30	$116.19	$117.74	$115.70	$117.41	358,200	—	—	—	—	—
2023-11-29	$116.43	$116.79	$115.55	$115.97	350,400	—	—	—	—	—
2023-11-28	$116.46	$116.78	$115.47	$115.99	313,800	—	—	—	—	—
2023-11-27	$116.18	$116.74	$115.79	$116.43	267,300	—	—	—	—	—
2023-11-24	$116.31	$117.33	$116.31	$116.63	89,300	—	—	—	—	—
2023-11-22	$115.44	$116.60	$115.44	$116.30	221,400	—	—	—	—	—
2023-11-21	$116.10	$116.84	$115.17	$115.22	271,500	—	—	—	—	—
2023-11-20	$114.81	$116.02	$114.08	$115.99	290,000	—	—	—	—	—
2023-11-17	$115.90	$116.26	$114.63	$114.77	226,600	—	—	—	—	—
2023-11-16	$115.79	$116.41	$115.00	$115.18	213,800	—	—	—	—	—
2023-11-15	$116.00	$116.69	$115.00	$115.51	238,400	—	—	—	—	—
2023-11-14	$114.72	$116.32	$113.96	$116.18	282,000	—	—	—	—	—
2023-11-13	$112.29	$114.67	$112.13	$113.78	288,600	—	—	—	—	—
2023-11-10	$110.38	$112.65	$110.31	$112.36	219,200	—	—	—	—	—
2023-11-09	$111.02	$111.02	$109.46	$109.93	159,300	—	—	—	—	—
2023-11-08	$111.17	$111.60	$110.64	$110.67	185,300	—	—	—	—	—
2023-11-07	$111.13	$111.56	$110.61	$110.95	162,800	—	—	—	—	—
2023-11-06	$111.08	$111.25	$110.24	$111.22	175,400	—	—	—	—	—
2023-11-03	$110.72	$111.91	$110.72	$110.95	178,200	—	—	—	—	—
2023-11-02	$110.04	$110.99	$110.02	$110.11	210,200	—	—	—	—	—
2023-11-01	$109.60	$110.65	$109.11	$109.76	270,300	—	—	—	—	—
2023-10-31	$107.86	$109.61	$106.81	$109.24	227,100	—	—	—	—	—
2023-10-30	$107.55	$109.02	$106.59	$107.14	227,500	—	—	—	—	—
2023-10-27	$107.75	$108.30	$106.33	$106.91	192,500	—	—	—	—	—
2023-10-26	$106.78	$109.05	$105.97	$108.32	201,800	—	—	—	—	—
2023-10-25	$107.31	$107.66	$106.13	$106.71	357,100	—	—	—	—	—
2023-10-24	$109.24	$109.47	$106.62	$107.15	271,100	—	—	—	—	—
2023-10-23	$109.79	$110.46	$108.12	$108.41	236,800	—	—	—	—	—
2023-10-20	$111.87	$112.64	$109.90	$109.99	240,900	—	—	—	—	—
2023-10-19	$112.79	$113.32	$111.31	$111.43	276,900	—	—	—	—	—
2023-10-18	$114.81	$114.83	$112.78	$112.85	216,000	—	—	—	—	—
2023-10-17	$115.02	$117.09	$114.57	$114.70	348,100	—	—	—	—	—
2023-10-16	$114.43	$116.34	$114.27	$115.14	301,100	—	—	—	—	—
2023-10-13	$112.84	$114.21	$112.74	$114.04	343,200	—	—	—	—	—
2023-10-12	$113.63	$114.29	$112.18	$112.35	318,000	—	—	—	$0.37	—
2023-10-11	$112.12	$113.74	$111.76	$113.70	284,700	—	—	—	—	—
2023-10-10	$111.32	$113.72	$111.21	$112.01	424,200	—	—	—	—	—
2023-10-09	$107.13	$111.91	$107.13	$111.07	457,000	—	—	—	—	—
2023-10-06	$104.56	$107.39	$104.47	$106.68	298,400	—	—	—	—	—
2023-10-05	$105.70	$106.48	$105.11	$105.15	199,200	—	—	—	—	—
2023-10-04	$105.99	$106.31	$104.77	$105.78	429,600	—	—	—	—	—
2023-10-03	$106.41	$107.21	$105.16	$105.83	428,600	—	—	—	—	—
2023-10-02	$105.56	$108.29	$105.56	$106.92	486,000	—	—	—	—	—
2023-09-29	$107.09	$107.47	$105.44	$105.54	361,600	—	—	—	—	—
2023-09-28	$105.67	$107.22	$105.67	$106.70	272,700	—	—	—	—	—
2023-09-27	$105.10	$105.81	$104.60	$105.49	269,100	—	—	—	—	—
2023-09-26	$104.98	$105.14	$104.27	$104.86	245,900	—	—	—	—	—
2023-09-25	$105.41	$106.39	$105.30	$105.36	193,500	—	—	—	—	—
2023-09-22	$106.45	$106.88	$105.17	$105.43	294,200	—	—	—	—	—
2023-09-21	$108.99	$108.99	$106.51	$106.54	344,000	—	—	—	—	—
2023-09-20	$108.38	$110.80	$107.64	$109.50	680,300	—	—	—	—	—
2023-09-19	$110.21	$110.28	$107.99	$108.11	484,600	—	—	—	—	—
2023-09-18	$110.10	$111.52	$109.99	$110.08	440,500	—	—	—	—	—
2023-09-15	$110.86	$111.38	$108.60	$109.75	1,850,300	—	—	—	—	—
2023-09-14	$111.65	$112.13	$110.52	$111.25	445,300	—	—	—	—	—
2023-09-13	$111.31	$112.12	$110.65	$111.32	453,200	—	—	—	—	—
2023-09-12	$109.50	$111.60	$109.42	$111.28	461,800	—	—	—	—	—
2023-09-11	$110.37	$111.31	$109.53	$110.39	421,800	—	—	—	—	—
2023-09-08	$110.35	$112.13	$109.50	$110.32	517,000	—	—	—	—	—
2023-09-07	$116.30	$116.79	$109.77	$109.91	849,900	—	—	—	—	—
2023-09-06	$117.01	$117.79	$115.28	$115.53	350,000	—	—	—	—	—
2023-09-05	$118.31	$118.41	$116.77	$117.09	287,200	—	—	—	—	—
2023-09-01	$118.26	$119.35	$117.55	$119.02	225,600	—	—	—	—	—
2023-08-31	$118.02	$118.40	$116.83	$117.66	272,100	—	—	—	—	—
2023-08-30	$117.19	$118.37	$117.19	$117.48	316,300	—	—	—	—	—
2023-08-29	$118.42	$118.42	$116.94	$117.19	245,200	—	—	—	—	—
2023-08-28	$117.59	$118.88	$117.59	$118.56	229,400	—	—	—	—	—
2023-08-25	$118.35	$118.68	$117.06	$117.75	200,700	—	—	—	—	—
2023-08-24	$117.38	$118.59	$117.06	$117.88	183,500	—	—	—	—	—
2023-08-23	$115.93	$117.73	$115.76	$117.62	323,600	—	—	—	—	—
2023-08-22	$115.73	$116.59	$114.89	$115.52	312,600	—	—	—	—	—
2023-08-21	$116.20	$116.57	$115.33	$115.98	208,700	—	—	—	—	—
2023-08-18	$116.08	$117.15	$115.93	$116.05	309,100	—	—	—	—	—
2023-08-17	$118.49	$119.22	$116.15	$116.23	285,600	—	—	—	—	—
2023-08-16	$119.50	$120.08	$118.50	$118.57	223,500	—	—	—	—	—
2023-08-15	$119.72	$120.51	$118.68	$119.61	231,200	—	—	—	—	—
2023-08-14	$120.80	$121.49	$120.05	$120.34	302,400	—	—	—	—	—
2023-08-11	$119.74	$120.52	$119.42	$120.47	343,800	—	—	—	—	—
2023-08-10	$120.26	$120.99	$119.33	$119.64	286,800	—	—	—	—	—
2023-08-09	$121.24	$121.57	$120.32	$120.47	333,100	—	—	—	—	—
2023-08-08	$122.07	$122.32	$120.71	$121.21	258,900	—	—	—	—	—
2023-08-07	$122.00	$122.97	$122.00	$122.40	167,400	—	—	—	—	—
2023-08-04	$122.94	$123.53	$121.70	$121.71	217,900	—	—	—	—	—
2023-08-03	$122.32	$123.09	$121.43	$122.66	319,800	—	—	—	—	—
2023-08-02	$122.07	$122.93	$121.39	$122.01	289,100	—	—	—	—	—
2023-08-01	$121.54	$123.24	$120.95	$122.38	525,200	—	—	—	—	—
2023-07-31	$120.55	$121.68	$120.55	$121.34	341,200	—	—	—	—	—
2023-07-28	$118.52	$120.69	$118.52	$120.60	252,000	—	—	—	—	—
2023-07-27	$118.83	$119.30	$117.10	$117.88	304,400	—	—	—	—	—
2023-07-26	$118.56	$119.68	$118.30	$118.94	292,200	—	—	—	—	—
2023-07-25	$116.51	$118.26	$115.81	$118.24	229,900	—	—	—	—	—
2023-07-24	$118.14	$118.74	$117.25	$117.37	290,800	—	—	—	—	—
2023-07-21	$118.00	$118.38	$117.34	$117.73	298,200	—	—	—	—	—
2023-07-20	$116.08	$117.55	$115.70	$117.53	232,800	—	—	—	—	—
2023-07-19	$116.51	$117.28	$115.31	$116.07	180,600	—	—	—	—	—
2023-07-18	$116.36	$117.45	$116.02	$116.24	232,000	—	—	—	—	—
2023-07-17	$114.08	$116.47	$114.08	$116.33	238,200	—	—	—	—	—
2023-07-14	$114.36	$114.58	$113.14	$114.35	237,700	—	—	—	—	—
2023-07-13	$113.95	$114.74	$113.64	$114.52	257,700	—	—	—	$0.37	—
2023-07-12	$115.99	$116.00	$114.26	$114.32	221,700	—	—	—	—	—
2023-07-11	$113.85	$115.53	$113.85	$115.33	232,900	—	—	—	—	—
2023-07-10	$112.52	$114.40	$112.52	$113.75	258,400	—	—	—	—	—
2023-07-07	$112.33	$114.26	$112.33	$112.96	356,300	—	—	—	—	—
2023-07-06	$112.97	$113.59	$112.13	$112.71	269,200	—	—	—	—	—
2023-07-05	$111.81	$113.45	$111.42	$113.25	289,100	—	—	—	—	—
2023-07-03	$111.44	$113.42	$111.44	$112.28	163,100	—	—	—	—	—
2023-06-30	$112.56	$113.27	$112.47	$112.48	324,900	—	—	—	—	—
2023-06-29	$110.63	$112.50	$110.18	$112.14	341,800	—	—	—	—	—
2023-06-28	$109.92	$110.68	$108.81	$110.61	263,600	—	—	—	—	—
2023-06-27	$108.45	$110.43	$108.22	$109.97	266,100	—	—	—	—	—
2023-06-26	$107.18	$108.66	$107.09	$108.40	196,100	—	—	—	—	—
2023-06-23	$108.62	$108.90	$107.17	$107.40	363,300	—	—	—	—	—
2023-06-22	$109.11	$109.11	$107.76	$108.87	261,400	—	—	—	—	—
2023-06-21	$108.19	$109.15	$107.27	$109.04	271,700	—	—	—	—	—
2023-06-20	$108.61	$108.90	$107.96	$108.39	267,900	—	—	—	—	—
2023-06-16	$108.61	$109.47	$107.95	$108.92	1,341,600	—	—	—	—	—
2023-06-15	$107.50	$108.93	$107.50	$108.18	264,100	—	—	—	—	—
2023-06-14	$107.56	$108.27	$107.06	$107.77	329,200	—	—	—	—	—
2023-06-13	$107.19	$108.35	$107.08	$108.19	271,300	—	—	—	—	—
2023-06-12	$106.41	$108.24	$105.99	$107.38	401,400	—	—	—	—	—
2023-06-09	$105.00	$106.01	$104.61	$105.74	318,700	—	—	—	—	—
2023-06-08	$103.77	$105.19	$102.61	$105.06	279,100	—	—	—	—	—
2023-06-07	$102.91	$104.11	$102.23	$103.81	406,100	—	—	—	—	—
2023-06-06	$101.61	$104.04	$101.53	$103.17	481,900	—	—	—	—	—
2023-06-05	$104.16	$106.48	$102.64	$102.65	727,400	—	—	—	—	—
2023-06-02	$99.34	$101.45	$99.34	$101.45	323,000	—	—	—	—	—
2023-06-01	$97.65	$99.61	$97.27	$98.92	355,600	—	—	—	—	—
2023-05-31	$97.46	$98.03	$96.95	$97.33	390,700	—	—	—	—	—
2023-05-30	$97.25	$97.95	$96.78	$97.49	215,100	—	—	—	—	—
2023-05-26	$96.27	$97.63	$95.49	$97.23	379,800	—	—	—	—	—
2023-05-25	$96.73	$96.81	$95.43	$95.94	363,700	—	—	—	—	—
2023-05-24	$98.10	$98.37	$96.84	$97.05	230,000	—	—	—	—	—
2023-05-23	$98.18	$98.57	$97.68	$98.04	228,300	—	—	—	—	—
2023-05-22	$98.31	$99.08	$97.98	$98.47	280,800	—	—	—	—	—
2023-05-19	$100.42	$100.75	$98.22	$98.33	279,800	—	—	—	—	—
2023-05-18	$99.47	$100.31	$98.64	$99.90	221,200	—	—	—	—	—
2023-05-17	$98.36	$99.84	$97.69	$99.64	268,200	—	—	—	—	—
2023-05-16	$99.15	$99.15	$98.09	$98.14	294,200	—	—	—	—	—
2023-05-15	$99.24	$99.80	$98.64	$99.27	225,200	—	—	—	—	—
2023-05-12	$99.03	$99.52	$98.33	$99.21	248,100	—	—	—	—	—
2023-05-11	$99.47	$99.52	$98.08	$98.74	231,500	—	—	—	—	—
2023-05-10	$99.98	$100.16	$98.93	$99.70	257,500	—	—	—	—	—
2023-05-09	$99.85	$100.11	$99.11	$99.42	237,700	—	—	—	—	—
2023-05-08	$101.16	$101.44	$99.14	$99.34	248,700	—	—	—	—	—
2023-05-05	$99.46	$101.51	$99.46	$101.08	382,600	—	—	—	—	—
2023-05-04	$99.37	$99.48	$97.92	$98.71	252,200	—	—	—	—	—
2023-05-03	$100.21	$101.49	$99.91	$99.94	414,000	—	—	—	—	—
2023-05-02	$102.15	$102.15	$98.62	$99.94	469,000	—	—	—	—	—
2023-05-01	$102.29	$103.74	$102.29	$103.17	263,100	—	—	—	—	—
2023-04-28	$102.82	$103.12	$101.64	$102.03	267,100	—	—	—	—	—
2023-04-27	$100.28	$102.46	$100.28	$102.40	265,600	—	—	—	—	—
2023-04-26	$101.70	$101.71	$99.40	$100.30	313,500	—	—	—	—	—
2023-04-25	$102.73	$103.44	$102.12	$102.38	258,400	—	—	—	—	—
2023-04-24	$103.09	$103.51	$101.43	$103.01	291,500	—	—	—	—	—
2023-04-21	$105.15	$105.42	$103.10	$103.28	257,200	—	—	—	—	—
2023-04-20	$105.58	$105.99	$104.75	$104.97	295,900	—	—	—	—	—
2023-04-19	$107.85	$107.88	$105.54	$105.73	427,200	—	—	—	—	—
2023-04-18	$108.08	$108.98	$107.51	$107.69	202,900	—	—	—	—	—
2023-04-17	$107.72	$108.02	$107.06	$107.99	295,400	—	—	—	—	—
2023-04-14	$107.95	$108.87	$107.00	$107.93	281,400	—	—	—	—	—
2023-04-13	$108.40	$108.76	$107.07	$108.43	319,200	—	—	—	$0.37	—
2023-04-12	$107.34	$109.20	$107.16	$108.69	396,600	—	—	—	—	—
2023-04-11	$108.26	$108.63	$107.32	$107.36	338,700	—	—	—	—	—
2023-04-10	$107.72	$109.56	$107.72	$108.73	376,700	—	—	—	—	—
2023-04-06	$107.88	$108.56	$107.23	$107.86	288,200	—	—	—	—	—
2023-04-05	$107.24	$108.88	$107.20	$107.62	498,400	—	—	—	—	—
2023-04-04	$109.31	$109.39	$105.92	$107.44	573,400	—	—	—	—	—
2023-04-03	$107.92	$111.55	$106.00	$110.50	880,300	—	—	—	—	—
2023-03-31	$107.36	$108.41	$107.05	$107.46	456,300	—	—	—	—	—
2023-03-30	$106.90	$107.49	$106.41	$106.68	302,600	—	—	—	—	—
2023-03-29	$105.97	$106.84	$105.38	$106.65	387,500	—	—	—	—	—
2023-03-28	$104.96	$105.88	$104.65	$105.50	308,700	—	—	—	—	—
2023-03-27	$104.16	$104.81	$103.34	$104.77	338,300	—	—	—	—	—
2023-03-24	$102.44	$103.55	$101.71	$103.35	280,100	—	—	—	—	—
2023-03-23	$103.04	$104.20	$102.28	$102.62	271,800	—	—	—	—	—
2023-03-22	$104.83	$104.94	$102.92	$103.04	207,700	—	—	—	—	—
2023-03-21	$104.50	$105.20	$104.20	$104.81	191,800	—	—	—	—	—
2023-03-20	$103.02	$104.89	$103.02	$103.46	245,900	—	—	—	—	—
2023-03-17	$103.87	$103.87	$101.56	$102.24	545,700	—	—	—	—	—
2023-03-16	$103.44	$105.31	$103.42	$104.13	262,700	—	—	—	—	—
2023-03-15	$103.73	$103.95	$101.77	$103.90	284,500	—	—	—	—	—
2023-03-14	$104.29	$105.71	$103.15	$104.82	334,300	—	—	—	—	—
2023-03-13	$102.97	$104.01	$102.49	$103.24	287,600	—	—	—	—	—
2023-03-10	$104.49	$106.24	$103.62	$103.75	239,400	—	—	—	—	—
2023-03-09	$106.56	$106.88	$104.83	$104.89	211,400	—	—	—	—	—
2023-03-08	$108.25	$108.85	$104.71	$106.03	319,700	—	—	—	—	—
2023-03-07	$108.34	$109.10	$108.29	$108.36	193,400	—	—	—	—	—
2023-03-06	$108.75	$109.25	$107.74	$108.00	349,200	—	—	—	—	—
2023-03-03	$108.69	$109.27	$107.63	$109.19	229,700	—	—	—	—	—
2023-03-02	$106.97	$108.46	$106.97	$108.42	214,900	—	—	—	—	—
2023-03-01	$106.36	$107.71	$105.64	$107.02	212,500	—	—	—	—	—
2023-02-28	$106.75	$107.38	$106.28	$106.64	280,400	—	—	—	—	—
2023-02-27	$107.73	$108.32	$106.54	$106.77	170,700	—	—	—	—	—
2023-02-24	$106.90	$107.56	$106.31	$107.36	154,600	—	—	—	—	—
2023-02-23	$107.64	$108.77	$107.13	$107.15	221,900	—	—	—	—	—
2023-02-22	$107.80	$108.19	$106.93	$107.28	291,100	—	—	—	—	—
2023-02-21	$108.41	$108.52	$107.17	$107.85	232,100	—	—	—	—	—
2023-02-17	$108.41	$108.96	$108.10	$108.58	274,100	—	—	—	—	—
2023-02-16	$107.03	$109.66	$107.03	$108.18	219,200	—	—	—	—	—
2023-02-15	$105.86	$107.57	$105.20	$107.50	283,500	—	—	—	—	—
2023-02-14	$106.27	$106.66	$105.22	$106.02	378,800	—	—	—	—	—
2023-02-13	$107.29	$107.89	$106.04	$106.34	391,300	—	—	—	—	—
2023-02-10	$105.25	$107.01	$104.82	$107.01	219,900	—	—	—	—	—
2023-02-09	$105.88	$106.22	$104.12	$104.78	198,800	—	—	—	—	—
2023-02-08	$105.20	$106.31	$105.10	$105.85	257,200	—	—	—	—	—
2023-02-07	$104.49	$105.53	$103.05	$105.47	210,200	—	—	—	—	—
2023-02-06	$104.55	$106.00	$104.47	$104.97	315,100	—	—	—	—	—
2023-02-03	$104.72	$105.04	$103.56	$104.08	188,200	—	—	—	—	—
2023-02-02	$103.26	$104.64	$102.85	$104.44	316,500	—	—	—	—	—
2023-02-01	$103.61	$103.94	$102.50	$103.74	324,400	—	—	—	—	—
2023-01-31	$103.20	$103.78	$102.35	$103.78	374,600	—	—	—	—	—
2023-01-30	$102.29	$103.52	$102.01	$102.65	257,400	—	—	—	—	—
2023-01-27	$103.33	$104.08	$101.42	$101.98	233,500	—	—	—	—	—
2023-01-26	$104.52	$104.91	$103.17	$103.28	298,900	—	—	—	—	—
2023-01-25	$103.12	$104.50	$103.03	$104.31	265,900	—	—	—	—	—
2023-01-24	$101.05	$103.63	$101.03	$103.26	364,300	—	—	—	—	—
2023-01-23	$101.61	$102.48	$101.09	$102.11	311,800	—	—	—	—	—
2023-01-20	$101.20	$102.34	$100.20	$101.42	262,200	—	—	—	—	—
2023-01-19	$101.73	$102.20	$100.73	$100.90	289,100	—	—	—	—	—
2023-01-18	$105.16	$105.76	$101.68	$101.99	311,300	—	—	—	—	—
2023-01-17	$106.26	$106.63	$105.20	$105.29	230,700	—	—	—	—	—
2023-01-13	$104.70	$106.08	$104.70	$105.97	234,300	—	—	—	—	—
2023-01-12	$106.16	$106.76	$104.67	$106.08	203,500	—	—	—	$0.37	—
2023-01-11	$105.73	$106.83	$105.35	$106.65	280,400	—	—	—	—	—
2023-01-10	$104.80	$106.09	$104.57	$105.59	270,500	—	—	—	—	—
2023-01-09	$108.06	$108.07	$104.65	$104.76	369,400	—	—	—	—	—
2023-01-06	$108.46	$110.04	$107.49	$108.33	346,500	—	—	—	—	—
2023-01-05	$108.52	$108.99	$106.45	$107.43	302,200	—	—	—	—	—
2023-01-04	$109.91	$110.67	$108.34	$108.86	213,300	—	—	—	—	—
2023-01-03	$109.14	$111.36	$109.14	$110.06	460,300	—	—	—	—	—
2022-12-30	$110.49	$111.29	$109.59	$110.93	240,900	—	—	—	—	—
2022-12-29	$110.86	$112.15	$110.16	$110.45	296,900	—	—	—	—	—
2022-12-28	$111.47	$112.56	$110.33	$110.45	564,800	—	—	—	—	—
2022-12-27	$109.68	$111.35	$109.35	$111.25	295,800	—	—	—	—	—
2022-12-23	$109.14	$110.30	$108.44	$109.48	181,400	—	—	—	—	—
2022-12-22	$110.63	$110.63	$108.41	$109.52	338,800	—	—	—	—	—
2022-12-21	$109.51	$110.96	$109.06	$110.88	236,100	—	—	—	—	—
2022-12-20	$109.07	$110.37	$108.65	$109.19	185,900	—	—	—	—	—
2022-12-19	$110.57	$111.31	$108.36	$108.86	283,200	—	—	—	—	—
2022-12-16	$109.42	$111.60	$108.33	$110.49	2,013,600	—	—	—	—	—
2022-12-15	$111.20	$111.34	$109.52	$109.89	328,400	—	—	—	—	—
2022-12-14	$110.41	$112.43	$110.00	$111.67	431,100	—	—	—	—	—
2022-12-13	$112.24	$112.45	$109.97	$110.01	374,600	—	—	—	—	—
2022-12-12	$110.67	$111.25	$109.89	$110.90	261,800	—	—	—	—	—
2022-12-09	$112.67	$112.92	$110.49	$110.50	360,300	—	—	—	—	—
2022-12-08	$113.60	$114.51	$112.48	$112.92	337,800	—	—	—	—	—
2022-12-07	$114.92	$116.00	$111.61	$112.51	390,500	—	—	—	—	—
2022-12-06	$113.71	$115.36	$112.86	$115.16	656,700	—	—	—	—	—
2022-12-05	$112.90	$117.94	$112.23	$113.96	997,500	—	—	—	—	—
2022-12-02	$109.42	$110.80	$108.69	$109.26	785,900	—	—	—	—	—
2022-12-01	$110.72	$110.73	$109.01	$109.66	198,500	—	—	—	—	—
2022-11-30	$109.09	$110.13	$107.79	$110.11	300,200	—	—	—	—	—
2022-11-29	$109.25	$110.40	$109.04	$109.55	217,800	—	—	—	—	—
2022-11-28	$109.67	$110.97	$109.29	$109.89	191,900	—	—	—	—	—
2022-11-25	$109.74	$111.03	$109.13	$110.61	82,700	—	—	—	—	—
2022-11-23	$108.80	$109.98	$108.80	$108.99	196,800	—	—	—	—	—
2022-11-22	$108.56	$109.67	$108.56	$108.91	148,300	—	—	—	—	—
2022-11-21	$107.02	$109.18	$107.02	$108.45	280,800	—	—	—	—	—
2022-11-18	$106.51	$107.67	$105.77	$107.06	336,200	—	—	—	—	—
2022-11-17	$104.90	$105.94	$103.97	$105.57	409,000	—	—	—	—	—
2022-11-16	$107.30	$108.29	$106.28	$107.34	304,400	—	—	—	—	—
2022-11-15	$107.93	$108.25	$106.63	$107.20	322,100	—	—	—	—	—
2022-11-14	$107.50	$109.68	$106.88	$106.99	409,200	—	—	—	—	—
2022-11-11	$111.22	$111.23	$107.05	$107.13	401,000	—	—	—	—	—
2022-11-10	$111.75	$112.48	$110.49	$111.89	262,000	—	—	—	—	—
2022-11-09	$111.06	$111.22	$109.34	$109.39	289,900	—	—	—	—	—
2022-11-08	$111.93	$113.03	$111.14	$111.65	249,800	—	—	—	—	—
2022-11-07	$109.44	$112.07	$109.19	$112.05	261,400	—	—	—	—	—
2022-11-04	$109.70	$110.38	$106.82	$109.17	294,400	—	—	—	—	—
2022-11-03	$107.66	$109.83	$107.45	$109.37	227,900	—	—	—	—	—
2022-11-02	$108.15	$110.73	$107.82	$108.69	444,600	—	—	—	—	—
2022-11-01	$108.71	$109.35	$108.01	$108.44	374,700	—	—	—	—	—
2022-10-31	$106.21	$108.99	$106.19	$108.34	302,100	—	—	—	—	—
2022-10-28	$104.00	$107.19	$103.56	$107.16	353,300	—	—	—	—	—
2022-10-27	$101.81	$104.74	$101.81	$103.80	443,900	—	—	—	—	—
2022-10-26	$101.89	$102.38	$101.25	$101.43	244,100	—	—	—	—	—
2022-10-25	$99.24	$101.65	$99.24	$101.46	202,500	—	—	—	—	—
2022-10-24	$99.40	$100.72	$98.98	$99.83	273,400	—	—	—	—	—
2022-10-21	$96.77	$99.18	$96.15	$98.83	218,600	—	—	—	—	—
2022-10-20	$96.38	$96.59	$95.27	$96.55	200,500	—	—	—	—	—
2022-10-19	$97.00	$97.08	$94.72	$95.78	301,300	—	—	—	—	—
2022-10-18	$94.95	$97.80	$94.76	$97.59	393,000	—	—	—	—	—
2022-10-17	$92.20	$94.40	$92.20	$93.88	339,400	—	—	—	—	—
2022-10-14	$92.25	$92.66	$90.41	$91.25	262,300	—	—	—	—	—
2022-10-13	$88.60	$92.57	$88.06	$92.08	227,900	—	—	—	$0.37	—
2022-10-12	$91.80	$91.80	$89.83	$89.90	228,500	—	—	—	—	—
2022-10-11	$92.46	$93.16	$91.31	$91.91	293,700	—	—	—	—	—
2022-10-10	$92.28	$93.97	$92.16	$92.53	237,400	—	—	—	—	—
2022-10-07	$91.83	$92.26	$90.77	$92.06	252,900	—	—	—	—	—
2022-10-06	$92.19	$92.97	$91.38	$92.03	198,900	—	—	—	—	—
2022-10-05	$92.87	$93.84	$92.50	$92.86	180,800	—	—	—	—	—
2022-10-04	$91.68	$93.85	$91.68	$93.63	282,400	—	—	—	—	—
2022-10-03	$88.96	$91.50	$88.84	$91.06	233,300	—	—	—	—	—
2022-09-30	$88.57	$89.68	$88.35	$88.43	319,500	—	—	—	—	—
2022-09-29	$89.88	$89.91	$88.19	$88.69	344,300	—	—	—	—	—
2022-09-28	$89.12	$90.52	$88.01	$90.31	294,300	—	—	—	—	—
2022-09-27	$89.86	$90.35	$87.97	$88.53	266,600	—	—	—	—	—
2022-09-26	$88.73	$90.15	$88.49	$88.78	271,900	—	—	—	—	—
2022-09-23	$90.62	$90.99	$87.93	$89.24	314,400	—	—	—	—	—
2022-09-22	$92.29	$92.29	$90.97	$91.33	309,200	—	—	—	—	—
2022-09-21	$93.46	$95.09	$92.23	$92.29	270,600	—	—	—	—	—
2022-09-20	$94.04	$94.12	$92.28	$93.44	355,200	—	—	—	—	—
2022-09-19	$92.27	$94.42	$92.27	$94.14	422,900	—	—	—	—	—
2022-09-16	$92.59	$93.59	$91.74	$93.15	2,643,100	—	—	—	—	—
2022-09-15	$93.64	$94.20	$92.59	$93.17	480,400	—	—	—	—	—
2022-09-14	$93.58	$95.45	$93.58	$94.00	568,900	—	—	—	—	—
2022-09-13	$94.87	$95.89	$93.21	$93.70	334,000	—	—	—	—	—
2022-09-12	$95.63	$97.81	$95.27	$95.96	488,600	—	—	—	—	—
2022-09-09	$93.84	$95.24	$93.18	$94.66	280,900	—	—	—	—	—
2022-09-08	$93.24	$94.03	$92.51	$93.52	346,400	—	—	—	—	—
2022-09-07	$92.47	$93.61	$91.65	$93.37	291,800	—	—	—	—	—
2022-09-06	$92.07	$93.10	$91.80	$92.02	352,500	—	—	—	—	—
2022-09-02	$94.34	$94.82	$91.83	$91.88	490,600	—	—	—	—	—
2022-09-01	$92.59	$94.62	$91.27	$94.00	639,900	—	—	—	—	—
2022-08-31	$91.56	$92.92	$90.86	$91.07	483,400	—	—	—	—	—
2022-08-30	$93.01	$93.01	$91.37	$91.44	395,100	—	—	—	—	—
2022-08-29	$91.08	$93.02	$89.91	$92.83	396,500	—	—	—	—	—
2022-08-26	$93.22	$93.26	$91.45	$91.55	268,700	—	—	—	—	—
2022-08-25	$93.90	$94.05	$92.20	$93.38	338,600	—	—	—	—	—
2022-08-24	$94.27	$94.52	$93.34	$93.43	316,500	—	—	—	—	—
2022-08-23	$93.72	$94.45	$93.72	$94.10	198,300	—	—	—	—	—
2022-08-22	$95.65	$95.69	$93.72	$94.00	284,500	—	—	—	—	—
2022-08-19	$95.57	$96.24	$95.16	$96.21	247,600	—	—	—	—	—
2022-08-18	$95.05	$95.78	$94.91	$95.45	215,000	—	—	—	—	—
2022-08-17	$94.69	$95.34	$94.50	$95.27	250,300	—	—	—	—	—
2022-08-16	$95.02	$95.28	$94.05	$94.89	472,000	—	—	—	—	—
2022-08-15	$93.57	$95.47	$92.86	$95.10	300,400	—	—	—	—	—
2022-08-12	$92.62	$93.85	$92.39	$93.69	284,300	—	—	—	—	—
2022-08-11	$93.86	$93.88	$91.65	$92.37	348,000	—	—	—	—	—
2022-08-10	$94.25	$94.67	$93.59	$93.97	227,500	—	—	—	—	—
2022-08-09	$93.31	$94.19	$92.72	$93.63	193,900	—	—	—	—	—
2022-08-08	$94.49	$94.70	$92.33	$92.77	235,700	—	—	—	—	—
2022-08-05	$93.07	$94.14	$93.07	$94.10	200,600	—	—	—	—	—
2022-08-04	$94.38	$95.32	$93.80	$93.91	149,600	—	—	—	—	—
2022-08-03	$94.72	$95.01	$93.01	$94.57	177,900	—	—	—	—	—
2022-08-02	$96.60	$96.93	$94.41	$94.52	305,700	—	—	—	—	—
2022-08-01	$96.42	$96.95	$95.61	$96.48	200,900	—	—	—	—	—
2022-07-29	$97.02	$97.82	$96.50	$96.87	231,400	—	—	—	—	—
2022-07-28	$93.70	$96.04	$93.70	$95.69	181,500	—	—	—	—	—
2022-07-27	$94.58	$94.97	$93.68	$93.70	302,500	—	—	—	—	—
2022-07-26	$94.79	$95.40	$94.20	$94.48	191,500	—	—	—	—	—
2022-07-25	$94.06	$95.33	$93.57	$94.94	368,500	—	—	—	—	—
2022-07-22	$93.80	$94.22	$92.81	$93.66	214,200	—	—	—	—	—
2022-07-21	$92.85	$93.59	$91.87	$93.38	318,700	—	—	—	—	—
2022-07-20	$92.79	$93.00	$91.84	$92.73	226,800	—	—	—	—	—
2022-07-19	$90.87	$93.05	$90.87	$92.75	197,400	—	—	—	—	—
2022-07-18	$91.55	$92.37	$90.54	$90.58	338,600	—	—	—	—	—
2022-07-15	$91.51	$91.82	$90.24	$91.39	191,600	—	—	—	—	—
2022-07-14	$89.55	$91.19	$89.49	$91.00	214,600	—	—	—	$0.37	—
2022-07-13	$90.60	$91.80	$90.60	$91.00	178,400	—	—	—	—	—
2022-07-12	$92.50	$93.90	$91.11	$91.50	346,600	—	—	—	—	—
2022-07-11	$93.25	$94.27	$92.97	$93.17	132,200	—	—	—	—	—
2022-07-08	$93.10	$93.87	$92.76	$93.42	171,400	—	—	—	—	—
2022-07-07	$93.68	$94.69	$93.26	$93.34	305,500	—	—	—	—	—
2022-07-06	$92.22	$94.50	$91.90	$94.03	303,000	—	—	—	—	—
2022-07-05	$93.60	$94.43	$90.80	$92.29	419,600	—	—	—	—	—
2022-07-01	$92.80	$95.22	$92.17	$94.94	247,200	—	—	—	—	—
2022-06-30	$91.24	$93.71	$91.23	$93.10	222,700	—	—	—	—	—
2022-06-29	$92.63	$92.67	$91.13	$91.96	241,800	—	—	—	—	—
2022-06-28	$94.34	$95.46	$91.92	$92.04	250,400	—	—	—	—	—
2022-06-27	$94.30	$95.76	$93.40	$94.26	338,000	—	—	—	—	—
2022-06-24	$90.24	$94.95	$90.19	$94.39	759,100	—	—	—	—	—
2022-06-23	$89.51	$90.39	$88.99	$89.77	288,800	—	—	—	—	—
2022-06-22	$87.84	$90.24	$87.57	$89.57	493,200	—	—	—	—	—
2022-06-21	$86.49	$88.88	$86.10	$88.55	283,300	—	—	—	—	—
2022-06-17	$86.25	$86.25	$83.68	$85.53	941,900	—	—	—	—	—
2022-06-16	$87.91	$87.91	$85.34	$85.73	474,000	—	—	—	—	—
2022-06-15	$88.12	$89.55	$87.52	$88.84	383,100	—	—	—	—	—
2022-06-14	$89.36	$90.36	$87.26	$88.00	530,300	—	—	—	—	—
2022-06-13	$88.37	$90.24	$87.79	$89.73	391,700	—	—	—	—	—
2022-06-10	$92.14	$92.43	$89.78	$89.95	512,100	—	—	—	—	—
2022-06-09	$92.02	$93.45	$92.02	$92.71	464,900	—	—	—	—	—
2022-06-08	$94.31	$94.31	$92.33	$92.39	294,800	—	—	—	—	—
2022-06-07	$93.80	$95.28	$92.23	$94.75	460,500	—	—	—	—	—
2022-06-06	$92.71	$95.96	$92.05	$94.17	747,300	—	—	—	—	—
2022-06-03	$87.79	$88.37	$86.65	$88.10	415,100	—	—	—	—	—
2022-06-02	$86.86	$87.80	$85.38	$87.76	242,100	—	—	—	—	—
2022-06-01	$86.41	$86.76	$85.55	$86.42	263,500	—	—	—	—	—
2022-05-31	$86.19	$87.03	$85.61	$86.56	332,200	—	—	—	—	—
2022-05-27	$85.20	$86.94	$85.20	$86.94	181,600	—	—	—	—	—
2022-05-26	$84.57	$85.68	$84.51	$85.31	218,100	—	—	—	—	—
2022-05-25	$83.67	$84.60	$82.93	$84.02	198,200	—	—	—	—	—
2022-05-24	$82.13	$83.91	$82.13	$83.51	245,200	—	—	—	—	—
2022-05-23	$81.72	$83.33	$81.11	$82.64	245,300	—	—	—	—	—
2022-05-20	$81.15	$81.66	$79.33	$81.24	739,000	—	—	—	—	—
2022-05-19	$82.05	$82.46	$79.77	$81.02	321,600	—	—	—	—	—
2022-05-18	$85.29	$85.78	$82.56	$82.73	289,200	—	—	—	—	—
2022-05-17	$84.48	$85.91	$83.87	$85.60	286,100	—	—	—	—	—
2022-05-16	$81.90	$84.13	$81.90	$83.82	351,700	—	—	—	—	—
2022-05-13	$81.03	$81.94	$80.61	$81.41	227,000	—	—	—	—	—
2022-05-12	$80.57	$81.05	$79.50	$80.48	257,200	—	—	—	—	—
2022-05-11	$81.73	$82.87	$80.26	$80.52	244,000	—	—	—	—	—
2022-05-10	$81.98	$82.46	$80.40	$81.91	356,000	—	—	—	—	—
2022-05-09	$82.87	$83.45	$81.19	$81.60	276,900	—	—	—	—	—
2022-05-06	$84.47	$85.07	$82.68	$83.60	284,000	—	—	—	—	—
2022-05-05	$86.03	$86.43	$84.49	$85.09	215,700	—	—	—	—	—
2022-05-04	$83.47	$86.46	$82.89	$86.13	355,900	—	—	—	—	—
2022-05-03	$82.83	$83.90	$82.52	$83.11	182,600	—	—	—	—	—
2022-05-02	$83.00	$84.46	$82.41	$83.05	255,900	—	—	—	—	—
2022-04-29	$84.11	$85.04	$83.06	$83.23	415,800	—	—	—	—	—
2022-04-28	$86.30	$86.52	$84.54	$84.67	212,600	—	—	—	—	—
2022-04-27	$85.75	$86.98	$85.36	$85.56	208,000	—	—	—	—	—
2022-04-26	$87.29	$87.62	$85.89	$86.04	189,500	—	—	—	—	—
2022-04-25	$87.75	$87.75	$85.40	$87.25	252,500	—	—	—	—	—
2022-04-22	$89.78	$90.44	$87.94	$88.09	302,300	—	—	—	—	—
2022-04-21	$89.45	$90.79	$89.40	$89.90	251,500	—	—	—	—	—
2022-04-20	$88.29	$89.54	$88.29	$89.15	465,900	—	—	—	—	—
2022-04-19	$88.42	$89.31	$88.00	$88.22	234,900	—	—	—	—	—
2022-04-18	$87.70	$88.38	$86.87	$88.08	506,600	—	—	—	—	—
2022-04-14	$88.20	$88.88	$87.50	$87.63	404,800	—	—	—	—	—
2022-04-13	$88.91	$89.22	$87.70	$88.11	305,600	—	—	—	$0.37	—
2022-04-12	$89.95	$90.47	$88.73	$88.74	392,800	—	—	—	—	—
2022-04-11	$90.73	$92.11	$89.78	$89.90	448,700	—	—	—	—	—
2022-04-08	$91.80	$92.50	$90.51	$90.75	472,300	—	—	—	—	—
2022-04-07	$91.26	$91.98	$90.25	$91.59	256,200	—	—	—	—	—
2022-04-06	$90.01	$92.01	$89.94	$91.28	402,400	—	—	—	—	—
2022-04-05	$91.06	$92.54	$89.98	$90.01	374,800	—	—	—	—	—
2022-04-04	$92.98	$92.98	$90.77	$90.85	443,600	—	—	—	—	—
2022-04-01	$91.36	$93.02	$90.82	$92.77	463,000	—	—	—	—	—
2022-03-31	$93.43	$94.08	$92.17	$92.17	352,200	—	—	—	—	—
2022-03-30	$91.57	$94.10	$91.57	$93.63	437,400	—	—	—	—	—
2022-03-29	$92.94	$93.58	$89.51	$91.03	665,200	—	—	—	—	—
2022-03-28	$91.61	$95.98	$90.22	$95.49	971,700	—	—	—	—	—
2022-03-25	$91.00	$92.05	$90.40	$91.66	403,700	—	—	—	—	—
2022-03-24	$89.56	$91.00	$89.51	$90.83	290,300	—	—	—	—	—
2022-03-23	$89.54	$90.26	$89.15	$89.74	360,800	—	—	—	—	—
2022-03-22	$89.88	$90.35	$89.18	$89.50	309,600	—	—	—	—	—
2022-03-21	$90.00	$91.39	$89.42	$89.81	461,800	—	—	—	—	—
2022-03-18	$88.89	$89.30	$88.03	$88.89	2,136,100	—	—	—	—	—
2022-03-17	$86.84	$89.39	$86.16	$89.09	768,500	—	—	—	—	—
2022-03-16	$88.70	$89.52	$85.29	$86.53	554,600	—	—	—	—	—
2022-03-15	$88.22	$88.87	$87.54	$88.72	363,500	—	—	—	—	—
2022-03-14	$88.02	$89.23	$86.64	$87.72	382,900	—	—	—	—	—
2022-03-11	$89.23	$89.58	$88.26	$88.73	364,000	—	—	—	—	—
2022-03-10	$87.34	$89.11	$87.34	$88.82	257,600	—	—	—	—	—
2022-03-09	$87.84	$88.58	$86.90	$88.01	562,800	—	—	—	—	—
2022-03-08	$91.43	$91.67	$86.90	$87.08	465,400	—	—	—	—	—
2022-03-07	$91.99	$93.91	$91.02	$91.44	647,800	—	—	—	—	—
2022-03-04	$88.60	$91.99	$88.60	$91.91	608,700	—	—	—	—	—
2022-03-03	$89.22	$89.49	$88.21	$89.48	473,600	—	—	—	—	—
2022-03-02	$88.05	$89.35	$86.86	$88.80	465,800	—	—	—	—	—
2022-03-01	$87.18	$88.74	$86.78	$88.18	443,700	—	—	—	—	—
2022-02-28	$84.21	$88.06	$84.21	$87.69	596,200	—	—	—	—	—
2022-02-25	$81.86	$85.03	$81.83	$84.72	446,400	—	—	—	—	—
2022-02-24	$78.15	$81.98	$78.10	$81.86	435,700	—	—	—	—	—
2022-02-23	$80.09	$81.25	$78.99	$79.10	527,100	—	—	—	—	—
2022-02-22	$82.45	$82.49	$79.88	$80.05	331,500	—	—	—	—	—
2022-02-18	$82.16	$82.62	$81.18	$82.34	832,400	—	—	—	—	—
2022-02-17	$81.87	$82.68	$80.81	$82.25	536,500	—	—	—	—	—
2022-02-16	$81.51	$82.69	$81.29	$82.60	432,600	—	—	—	—	—
2022-02-15	$81.03	$82.57	$80.61	$81.73	343,500	—	—	—	—	—
2022-02-14	$82.59	$82.71	$80.40	$80.85	655,600	—	—	—	—	—
2022-02-11	$82.61	$83.64	$81.87	$83.31	223,200	—	—	—	—	—
2022-02-10	$83.19	$84.07	$82.37	$82.48	205,100	—	—	—	—	—
2022-02-09	$83.04	$84.20	$82.97	$83.74	209,000	—	—	—	—	—
2022-02-08	$83.65	$84.30	$82.69	$82.74	288,600	—	—	—	—	—
2022-02-07	$83.18	$83.84	$82.66	$83.25	231,500	—	—	—	—	—
2022-02-04	$83.15	$83.77	$81.62	$82.98	272,600	—	—	—	—	—
2022-02-03	$83.58	$84.20	$82.52	$83.67	265,600	—	—	—	—	—
2022-02-02	$81.98	$84.00	$81.91	$83.65	249,900	—	—	—	—	—
2022-02-01	$82.21	$82.68	$81.32	$82.34	231,100	—	—	—	—	—
2022-01-31	$80.89	$82.04	$80.67	$82.03	426,800	—	—	—	—	—
2022-01-28	$81.21	$81.32	$79.38	$81.32	721,000	—	—	—	—	—
2022-01-27	$84.10	$84.22	$80.87	$81.42	547,400	—	—	—	—	—
2022-01-26	$83.12	$85.12	$82.21	$84.04	475,400	—	—	—	—	—
2022-01-25	$84.54	$84.95	$82.82	$84.29	368,200	—	—	—	—	—
2022-01-24	$83.00	$85.61	$82.53	$85.26	412,600	—	—	—	—	—
2022-01-21	$86.24	$86.69	$85.00	$85.20	283,400	—	—	—	—	—
2022-01-20	$87.77	$87.94	$86.16	$86.24	360,100	—	—	—	—	—
2022-01-19	$88.00	$88.61	$87.15	$87.61	373,000	—	—	—	—	—
2022-01-18	$88.32	$88.95	$86.74	$88.06	525,500	—	—	—	—	—
2022-01-14	$86.16	$89.09	$85.80	$89.05	365,800	—	—	—	—	—
2022-01-13	$85.10	$87.14	$85.10	$86.86	383,700	—	—	—	$0.37	—
2022-01-12	$85.59	$85.75	$84.87	$85.11	238,200	—	—	—	—	—
2022-01-11	$85.25	$85.83	$84.56	$85.53	247,700	—	—	—	—	—
2022-01-10	$86.22	$86.37	$84.48	$84.91	214,900	—	—	—	—	—
2022-01-07	$86.25	$87.24	$85.93	$86.15	219,600	—	—	—	—	—
2022-01-06	$87.27	$87.43	$86.15	$86.60	291,700	—	—	—	—	—
2022-01-05	$87.00	$88.31	$86.03	$86.73	338,400	—	—	—	—	—
2022-01-04	$85.71	$87.24	$85.71	$87.06	403,000	—	—	—	—	—
2022-01-03	$83.75	$85.89	$83.60	$85.48	457,500	—	—	—	—	—
2021-12-31	$84.15	$84.94	$83.54	$83.59	221,500	—	—	—	—	—
2021-12-30	$84.38	$85.12	$84.30	$84.43	328,100	—	—	—	—	—
2021-12-29	$83.79	$84.57	$83.55	$84.39	403,600	—	—	—	—	—
2021-12-28	$83.25	$84.45	$83.08	$83.71	320,800	—	—	—	—	—
2021-12-27	$82.52	$83.45	$82.12	$83.30	256,800	—	—	—	—	—
2021-12-23	$81.92	$82.86	$81.80	$82.44	276,400	—	—	—	—	—
2021-12-22	$81.98	$82.81	$81.75	$81.86	246,500	—	—	—	—	—
2021-12-21	$81.72	$83.29	$81.49	$82.15	328,200	—	—	—	—	—
2021-12-20	$82.22	$82.62	$80.28	$81.39	496,200	—	—	—	—	—
2021-12-17	$84.21	$85.69	$82.73	$82.90	1,565,600	—	—	—	—	—
2021-12-16	$82.81	$84.47	$82.81	$84.16	467,200	—	—	—	—	—
2021-12-15	$83.89	$84.44	$82.82	$83.10	480,300	—	—	—	—	—
2021-12-14	$83.17	$84.34	$82.49	$82.76	356,500	—	—	—	—	—
2021-12-13	$82.43	$84.06	$81.67	$83.38	339,800	—	—	—	—	—
2021-12-10	$83.36	$83.62	$82.11	$82.73	340,800	—	—	—	—	—
2021-12-09	$84.57	$84.89	$82.76	$83.34	321,200	—	—	—	—	—
2021-12-08	$84.33	$85.54	$84.08	$84.84	276,800	—	—	—	—	—
2021-12-07	$85.72	$86.52	$83.92	$84.72	537,100	—	—	—	—	—
2021-12-06	$88.26	$89.59	$85.32	$85.84	654,700	—	—	—	—	—
2021-12-03	$85.64	$86.32	$84.69	$85.56	402,700	—	—	—	—	—
2021-12-02	$82.57	$86.00	$82.57	$85.34	283,600	—	—	—	—	—
2021-12-01	$84.88	$85.58	$82.64	$82.69	297,700	—	—	—	—	—
2021-11-30	$86.32	$86.41	$83.89	$83.89	264,900	—	—	—	—	—
2021-11-29	$87.71	$88.03	$86.46	$86.93	228,000	—	—	—	—	—
2021-11-26	$86.18	$87.27	$85.90	$87.09	257,000	—	—	—	—	—
2021-11-24	$88.99	$89.73	$88.11	$88.14	130,300	—	—	—	—	—
2021-11-23	$88.52	$89.25	$88.18	$88.99	144,600	—	—	—	—	—
2021-11-22	$87.16	$89.91	$86.74	$88.60	243,900	—	—	—	—	—
2021-11-19	$86.15	$88.02	$85.95	$86.85	286,200	—	—	—	—	—
2021-11-18	$87.45	$87.45	$85.78	$86.42	343,200	—	—	—	—	—
2021-11-17	$87.35	$87.64	$86.53	$87.32	209,600	—	—	—	—	—
2021-11-16	$89.61	$90.17	$87.65	$87.69	183,600	—	—	—	—	—
2021-11-15	$89.48	$90.00	$88.97	$88.98	140,700	—	—	—	—	—
2021-11-12	$88.63	$89.86	$88.26	$89.32	129,900	—	—	—	—	—
2021-11-11	$89.55	$89.71	$88.72	$88.74	121,000	—	—	—	—	—
2021-11-10	$89.32	$90.12	$89.27	$89.79	173,700	—	—	—	—	—
2021-11-09	$90.53	$90.71	$89.09	$89.49	343,700	—	—	—	—	—
2021-11-08	$90.85	$90.94	$89.50	$90.44	188,700	—	—	—	—	—
2021-11-05	$91.02	$91.94	$90.44	$90.60	172,400	—	—	—	—	—
2021-11-04	$90.76	$91.22	$89.93	$90.46	143,300	—	—	—	—	—
2021-11-03	$90.62	$91.14	$89.33	$89.98	257,600	—	—	—	—	—
2021-11-02	$91.25	$91.28	$90.29	$90.70	247,000	—	—	—	—	—
2021-11-01	$90.00	$91.64	$89.80	$91.51	255,200	—	—	—	—	—
2021-10-29	$86.83	$90.00	$86.67	$89.78	345,900	—	—	—	—	—
2021-10-28	$85.03	$86.74	$84.82	$86.53	256,300	—	—	—	—	—
2021-10-27	$88.00	$88.30	$85.11	$85.15	363,900	—	—	—	—	—
2021-10-26	$91.27	$91.97	$89.98	$90.04	248,900	—	—	—	—	—
2021-10-25	$91.80	$92.13	$91.32	$91.52	236,700	—	—	—	—	—
2021-10-22	$91.20	$92.41	$91.17	$91.86	162,500	—	—	—	—	—
2021-10-21	$90.03	$91.22	$89.85	$91.10	167,300	—	—	—	—	—
2021-10-20	$89.63	$91.10	$89.63	$90.34	116,500	—	—	—	—	—
2021-10-19	$89.46	$89.89	$88.44	$89.66	160,200	—	—	—	—	—
2021-10-18	$89.53	$89.71	$88.34	$88.91	248,900	—	—	—	—	—
2021-10-15	$90.09	$91.14	$89.57	$90.16	213,500	—	—	—	—	—
2021-10-14	$89.05	$89.86	$88.99	$89.53	178,100	—	—	—	$0.37	—
2021-10-13	$88.03	$89.56	$87.35	$89.00	282,600	—	—	—	—	—
2021-10-12	$87.58	$89.03	$87.58	$88.17	166,600	—	—	—	—	—
2021-10-11	$87.95	$88.99	$87.75	$87.84	137,200	—	—	—	—	—
2021-10-08	$87.32	$88.40	$86.92	$87.95	123,700	—	—	—	—	—
2021-10-07	$86.44	$87.72	$86.41	$87.50	227,100	—	—	—	—	—
2021-10-06	$85.40	$86.41	$84.45	$86.33	161,400	—	—	—	—	—
2021-10-05	$87.12	$87.12	$84.24	$85.75	391,700	—	—	—	—	—
2021-10-04	$85.89	$87.88	$85.52	$86.51	220,000	—	—	—	—	—
2021-10-01	$85.84	$86.42	$85.06	$85.94	298,700	—	—	—	—	—
2021-09-30	$86.67	$87.34	$85.51	$85.56	213,900	—	—	—	—	—
2021-09-29	$86.13	$87.32	$85.70	$86.65	244,400	—	—	—	—	—
2021-09-28	$86.35	$87.33	$85.98	$86.20	164,300	—	—	—	—	—
2021-09-27	$85.87	$87.26	$85.87	$86.79	182,000	—	—	—	—	—
2021-09-24	$85.17	$86.00	$84.81	$85.74	158,500	—	—	—	—	—
2021-09-23	$84.18	$85.17	$84.18	$84.82	190,800	—	—	—	—	—
2021-09-22	$83.56	$84.58	$82.76	$84.00	203,000	—	—	—	—	—
2021-09-21	$84.27	$84.59	$82.65	$82.99	305,600	—	—	—	—	—
2021-09-20	$83.48	$84.47	$82.84	$83.88	303,800	—	—	—	—	—
2021-09-17	$84.24	$85.17	$84.14	$84.41	1,079,900	—	—	—	—	—
2021-09-16	$85.90	$86.07	$84.45	$84.47	345,700	—	—	—	—	—
2021-09-15	$84.75	$85.90	$84.03	$85.84	296,200	—	—	—	—	—
2021-09-14	$87.33	$88.49	$84.20	$84.63	275,300	—	—	—	—	—
2021-09-13	$85.25	$87.65	$84.64	$86.68	542,600	—	—	—	—	—
2021-09-10	$86.05	$86.18	$84.09	$84.26	272,700	—	—	—	—	—
2021-09-09	$86.17	$86.36	$85.33	$85.51	308,000	—	—	—	—	—
2021-09-08	$84.92	$86.30	$84.90	$86.27	267,700	—	—	—	—	—
2021-09-07	$86.74	$86.85	$84.62	$85.06	401,600	—	—	—	—	—
2021-09-03	$86.84	$89.53	$86.61	$87.13	600,200	—	—	—	—	—
2021-09-02	$84.26	$85.74	$83.89	$85.38	304,900	—	—	—	—	—
2021-09-01	$84.62	$84.62	$83.33	$84.12	184,700	—	—	—	—	—
2021-08-31	$84.54	$84.68	$83.85	$84.23	166,600	—	—	—	—	—
2021-08-30	$84.62	$84.68	$84.12	$84.33	152,400	—	—	—	—	—
2021-08-27	$85.00	$85.08	$84.19	$84.74	206,900	—	—	—	—	—
2021-08-26	$83.89	$84.65	$83.30	$84.62	209,800	—	—	—	—	—
2021-08-25	$84.06	$84.51	$83.73	$83.86	213,500	—	—	—	—	—
2021-08-24	$83.68	$84.43	$83.53	$84.02	190,200	—	—	—	—	—
2021-08-23	$84.26	$84.26	$83.62	$83.86	200,500	—	—	—	—	—
2021-08-20	$83.39	$84.40	$83.24	$83.68	444,800	—	—	—	—	—
2021-08-19	$82.86	$84.10	$82.71	$83.17	243,400	—	—	—	—	—
2021-08-18	$85.54	$85.54	$83.29	$83.29	176,200	—	—	—	—	—
2021-08-17	$83.80	$85.57	$83.80	$85.49	240,100	—	—	—	—	—
2021-08-16	$82.88	$84.48	$82.71	$84.43	309,200	—	—	—	—	—
2021-08-13	$82.70	$83.60	$82.62	$83.53	243,400	—	—	—	—	—
2021-08-12	$83.28	$84.48	$82.53	$82.84	245,100	—	—	—	—	—
2021-08-11	$82.48	$83.71	$82.27	$83.16	220,700	—	—	—	—	—
2021-08-10	$82.71	$82.71	$81.31	$82.39	369,300	—	—	—	—	—
2021-08-09	$82.82	$83.14	$81.54	$82.24	271,000	—	—	—	—	—
2021-08-06	$82.44	$83.34	$82.28	$82.52	337,100	—	—	—	—	—
2021-08-05	$82.64	$83.73	$82.13	$82.40	321,900	—	—	—	—	—
2021-08-04	$83.17	$83.95	$81.99	$82.36	649,000	—	—	—	—	—
2021-08-03	$87.14	$87.36	$83.45	$83.69	524,600	—	—	—	—	—
2021-08-02	$87.43	$89.04	$87.09	$87.10	283,800	—	—	—	—	—
2021-07-30	$87.72	$88.22	$87.12	$87.30	243,500	—	—	—	—	—
2021-07-29	$88.44	$89.45	$88.15	$88.16	229,400	—	—	—	—	—
2021-07-28	$87.36	$88.45	$87.10	$87.77	149,800	—	—	—	—	—
2021-07-27	$87.66	$88.21	$87.36	$87.47	184,100	—	—	—	—	—
2021-07-26	$87.83	$88.66	$87.69	$87.76	197,000	—	—	—	—	—
2021-07-23	$87.40	$88.14	$87.34	$88.11	226,300	—	—	—	—	—
2021-07-22	$88.16	$88.24	$86.86	$87.08	183,200	—	—	—	—	—
2021-07-21	$88.04	$88.80	$87.45	$88.11	306,200	—	—	—	—	—
2021-07-20	$86.31	$88.80	$86.19	$88.02	287,700	—	—	—	—	—
2021-07-19	$88.04	$88.30	$85.46	$86.09	437,800	—	—	—	—	—
2021-07-16	$88.92	$89.52	$88.40	$89.23	321,400	—	—	—	—	—
2021-07-15	$87.63	$88.58	$87.63	$88.38	184,100	—	—	—	$0.37	—
2021-07-14	$88.43	$88.63	$87.65	$88.23	274,400	—	—	—	—	—
2021-07-13	$88.74	$89.27	$88.09	$88.36	232,200	—	—	—	—	—
2021-07-12	$88.76	$89.58	$88.14	$88.98	304,600	—	—	—	—	—
2021-07-09	$88.84	$89.65	$88.59	$88.90	219,000	—	—	—	—	—
2021-07-08	$87.63	$88.68	$86.93	$88.13	231,200	—	—	—	—	—
2021-07-07	$86.98	$88.52	$86.79	$88.52	269,900	—	—	—	—	—
2021-07-06	$87.02	$87.12	$85.42	$87.00	406,300	—	—	—	—	—
2021-07-02	$88.45	$89.01	$87.18	$87.29	257,900	—	—	—	—	—
2021-07-01	$87.95	$88.87	$87.94	$88.26	431,700	—	—	—	—	—
2021-06-30	$87.99	$88.24	$87.50	$87.73	476,700	—	—	—	—	—
2021-06-29	$89.19	$89.77	$87.32	$87.76	421,400	—	—	—	—	—
2021-06-28	$91.81	$91.81	$88.64	$89.03	410,300	—	—	—	—	—
2021-06-25	$90.29	$91.97	$90.13	$91.85	608,700	—	—	—	—	—
2021-06-24	$91.63	$91.83	$89.99	$90.50	330,300	—	—	—	—	—
2021-06-23	$92.54	$92.86	$91.21	$91.25	312,300	—	—	—	—	—
2021-06-22	$92.47	$92.80	$91.65	$92.51	183,500	—	—	—	—	—
2021-06-21	$91.92	$93.13	$91.60	$92.61	221,800	—	—	—	—	—
2021-06-18	$92.76	$93.54	$91.28	$91.58	1,137,600	—	—	—	—	—
2021-06-17	$93.87	$94.32	$92.63	$93.42	270,700	—	—	—	—	—
2021-06-16	$94.66	$94.86	$93.73	$93.80	191,600	—	—	—	—	—
2021-06-15	$94.03	$94.73	$93.44	$94.45	152,500	—	—	—	—	—
2021-06-14	$94.00	$94.66	$93.40	$93.83	289,000	—	—	—	—	—
2021-06-11	$93.99	$94.57	$93.21	$93.94	261,400	—	—	—	—	—
2021-06-10	$93.38	$93.89	$92.02	$93.75	311,900	—	—	—	—	—
2021-06-09	$93.11	$93.11	$91.85	$92.17	300,700	—	—	—	—	—
2021-06-08	$91.18	$92.47	$90.36	$92.31	433,100	—	—	—	—	—
2021-06-07	$94.10	$94.71	$92.31	$92.65	332,100	—	—	—	—	—
2021-06-04	$93.25	$96.50	$91.07	$93.84	559,500	—	—	—	—	—
2021-06-03	$91.00	$91.98	$90.51	$91.81	381,100	—	—	—	—	—
2021-06-02	$91.00	$91.84	$90.34	$91.59	393,400	—	—	—	—	—
2021-06-01	$90.47	$90.79	$89.77	$90.67	328,600	—	—	—	—	—
2021-05-28	$89.21	$89.96	$88.76	$89.86	420,700	—	—	—	—	—
2021-05-27	$89.76	$90.50	$88.92	$88.95	798,200	—	—	—	—	—
2021-05-26	$89.19	$89.54	$88.75	$89.16	340,900	—	—	—	—	—
2021-05-25	$90.50	$90.50	$88.89	$88.96	332,600	—	—	—	—	—
2021-05-24	$88.98	$90.24	$88.88	$89.78	425,800	—	—	—	—	—
2021-05-21	$88.27	$89.05	$88.20	$88.68	775,400	—	—	—	—	—
2021-05-20	$86.91	$88.29	$86.80	$87.81	285,800	—	—	—	—	—
2021-05-19	$87.99	$87.99	$85.91	$86.83	523,100	—	—	—	—	—
2021-05-18	$88.80	$90.29	$88.26	$88.68	330,500	—	—	—	—	—
2021-05-17	$87.78	$89.18	$87.64	$88.64	471,200	—	—	—	—	—
2021-05-14	$88.37	$89.05	$87.73	$88.21	322,200	—	—	—	—	—
2021-05-13	$86.98	$88.40	$86.84	$87.73	591,400	—	—	—	—	—
2021-05-12	$88.31	$88.72	$87.39	$87.41	375,200	—	—	—	—	—
2021-05-11	$89.84	$90.10	$88.49	$88.91	256,400	—	—	—	—	—
2021-05-10	$90.52	$91.62	$90.13	$90.31	273,800	—	—	—	—	—
2021-05-07	$88.48	$90.46	$87.58	$90.30	269,400	—	—	—	—	—
2021-05-06	$89.53	$89.53	$87.98	$88.62	377,400	—	—	—	—	—
2021-05-05	$90.28	$90.60	$87.20	$89.24	407,600	—	—	—	—	—
2021-05-04	$90.20	$90.79	$89.87	$90.68	320,400	—	—	—	—	—
2021-05-03	$89.70	$91.45	$89.02	$90.08	317,000	—	—	—	—	—
2021-04-30	$89.22	$89.71	$88.74	$89.42	387,300	—	—	—	—	—
2021-04-29	$88.55	$89.93	$88.01	$89.42	316,400	—	—	—	—	—
2021-04-28	$88.30	$88.50	$87.59	$88.21	361,200	—	—	—	—	—
2021-04-27	$87.39	$88.23	$87.20	$88.01	477,600	—	—	—	—	—
2021-04-26	$87.67	$88.01	$87.20	$87.27	331,000	—	—	—	—	—
2021-04-23	$87.32	$87.70	$86.25	$87.37	328,000	—	—	—	—	—
2021-04-22	$87.70	$88.22	$86.90	$87.22	339,800	—	—	—	—	—
2021-04-21	$87.98	$88.81	$87.68	$87.74	255,000	—	—	—	—	—
2021-04-20	$89.07	$89.74	$87.64	$88.09	381,700	—	—	—	—	—
2021-04-19	$88.22	$89.00	$87.87	$88.56	335,200	—	—	—	—	—
2021-04-16	$88.16	$89.41	$87.77	$88.29	428,800	—	—	—	—	—
2021-04-15	$86.52	$87.81	$86.46	$87.77	268,300	—	—	—	$0.37	—
2021-04-14	$86.00	$87.20	$85.81	$86.73	430,200	—	—	—	—	—
2021-04-13	$86.00	$86.64	$85.53	$86.07	356,800	—	—	—	—	—
2021-04-12	$84.72	$86.45	$84.66	$86.00	474,800	—	—	—	—	—
2021-04-09	$85.92	$86.51	$84.52	$85.19	305,300	—	—	—	—	—
2021-04-08	$86.24	$86.56	$84.63	$86.21	581,200	—	—	—	—	—
2021-04-07	$83.83	$85.67	$83.83	$84.41	635,800	—	—	—	—	—
2021-04-06	$84.60	$85.00	$83.02	$83.44	408,400	—	—	—	—	—
2021-04-05	$80.95	$85.05	$80.95	$85.00	696,600	—	—	—	—	—
2021-04-01	$84.50	$84.50	$82.34	$82.60	441,300	—	—	—	—	—
2021-03-31	$83.50	$84.31	$82.81	$83.59	593,300	—	—	—	—	—
2021-03-30	$82.12	$83.50	$80.72	$83.49	701,200	—	—	—	—	—
2021-03-29	$79.71	$82.63	$79.71	$82.30	984,400	—	—	—	—	—
2021-03-26	$83.13	$84.00	$77.65	$80.00	3,511,800	—	—	—	—	—
2021-03-25	$94.64	$96.39	$92.90	$95.89	429,900	—	—	—	—	—
2021-03-24	$96.55	$97.04	$94.74	$94.83	527,700	—	—	—	—	—
2021-03-23	$95.63	$97.04	$95.26	$95.73	333,200	—	—	—	—	—
2021-03-22	$96.16	$96.49	$94.83	$96.30	409,100	—	—	—	—	—
2021-03-19	$97.41	$98.95	$95.82	$96.17	1,065,300	—	—	—	—	—
2021-03-18	$96.13	$97.69	$95.57	$97.04	323,900	—	—	—	—	—
2021-03-17	$94.89	$96.36	$94.21	$95.99	337,400	—	—	—	—	—
2021-03-16	$95.97	$95.97	$93.23	$94.73	335,200	—	—	—	—	—
2021-03-15	$93.88	$96.90	$93.88	$96.05	287,900	—	—	—	—	—
2021-03-12	$92.26	$94.14	$92.26	$94.04	371,700	—	—	—	—	—
2021-03-11	$91.67	$94.18	$91.17	$92.84	478,500	—	—	—	—	—
2021-03-10	$90.32	$92.04	$89.84	$91.05	357,700	—	—	—	—	—
2021-03-09	$89.00	$91.03	$88.59	$89.75	340,700	—	—	—	—	—
2021-03-08	$88.49	$89.96	$87.89	$88.46	326,900	—	—	—	—	—
2021-03-05	$86.61	$88.34	$85.94	$88.26	380,100	—	—	—	—	—
2021-03-04	$85.96	$87.63	$85.78	$86.08	480,000	—	—	—	—	—
2021-03-03	$86.25	$87.81	$85.95	$86.04	431,000	—	—	—	—	—
2021-03-02	$89.80	$89.80	$86.32	$86.40	477,200	—	—	—	—	—
2021-03-01	$86.95	$89.82	$86.59	$89.76	367,400	—	—	—	—	—
2021-02-26	$87.63	$88.10	$85.84	$86.13	1,019,200	—	—	—	—	—
2021-02-25	$91.19	$91.19	$87.57	$87.63	500,300	—	—	—	—	—
2021-02-24	$92.00	$92.34	$90.43	$91.20	427,900	—	—	—	—	—
2021-02-23	$93.03	$93.03	$89.31	$91.98	443,300	—	—	—	—	—
2021-02-22	$92.34	$93.79	$91.70	$93.59	300,400	—	—	—	—	—
2021-02-19	$93.73	$94.14	$92.63	$92.87	312,600	—	—	—	—	—
2021-02-18	$94.51	$94.90	$93.08	$93.36	210,000	—	—	—	—	—
2021-02-17	$93.41	$95.24	$92.63	$94.78	245,100	—	—	—	—	—
2021-02-16	$96.06	$96.84	$93.92	$94.01	193,200	—	—	—	—	—
2021-02-12	$97.36	$97.62	$95.75	$96.23	169,600	—	—	—	—	—
2021-02-11	$96.80	$97.98	$96.68	$97.84	433,100	—	—	—	—	—
2021-02-10	$98.45	$98.99	$96.54	$96.86	265,400	—	—	—	—	—
2021-02-09	$97.73	$98.64	$96.20	$98.11	373,800	—	—	—	—	—
2021-02-08	$95.78	$96.04	$95.05	$95.92	238,500	—	—	—	—	—
2021-02-05	$96.32	$96.32	$94.89	$95.25	354,000	—	—	—	—	—
2021-02-04	$94.07	$95.72	$94.07	$95.24	285,700	—	—	—	—	—
2021-02-03	$94.25	$94.25	$92.83	$93.77	348,400	—	—	—	—	—
2021-02-02	$95.53	$95.53	$93.69	$94.27	372,900	—	—	—	—	—
2021-02-01	$96.95	$96.95	$93.77	$94.95	392,000	—	—	—	—	—
2021-01-29	$99.66	$99.85	$96.03	$96.03	374,800	—	—	—	—	—
2021-01-28	$102.99	$103.71	$100.03	$100.17	499,300	—	—	—	—	—
2021-01-27	$99.45	$103.95	$98.90	$103.10	575,700	—	—	—	—	—
2021-01-26	$102.58	$103.27	$100.65	$100.91	405,500	—	—	—	—	—
2021-01-25	$101.07	$103.28	$100.87	$101.48	267,200	—	—	—	—	—
2021-01-22	$99.69	$101.19	$99.00	$100.90	196,200	—	—	—	—	—
2021-01-21	$101.01	$101.46	$99.35	$100.06	283,500	—	—	—	—	—
2021-01-20	$100.71	$101.89	$100.08	$101.01	348,100	—	—	—	—	—
2021-01-19	$98.88	$100.71	$98.35	$100.12	321,300	—	—	—	—	—
2021-01-15	$96.41	$98.45	$96.03	$98.31	297,600	—	—	—	—	—
2021-01-14	$95.60	$98.20	$94.80	$96.86	359,600	—	—	—	$0.37	—
2021-01-13	$95.79	$96.02	$94.56	$95.00	340,700	—	—	—	—	—
2021-01-12	$93.50	$95.86	$92.71	$95.50	358,800	—	—	—	—	—
2021-01-11	$94.01	$94.98	$93.42	$93.76	233,900	—	—	—	—	—
2021-01-08	$96.04	$97.30	$94.56	$95.22	445,900	—	—	—	—	—
2021-01-07	$95.23	$96.38	$94.10	$95.56	531,200	—	—	—	—	—
2021-01-06	$94.27	$97.22	$93.76	$95.02	798,000	—	—	—	—	—
2021-01-05	$92.65	$93.80	$91.01	$93.18	500,800	—	—	—	—	—
2021-01-04	$94.76	$94.76	$92.44	$92.64	507,900	—	—	—	—	—
2020-12-31	$94.46	$95.21	$93.14	$94.64	515,700	—	—	—	—	—
2020-12-30	$95.37	$96.12	$93.80	$94.44	758,900	—	—	—	—	—
2020-12-29	$97.86	$97.86	$95.09	$95.31	520,500	—	—	—	—	—
2020-12-28	$97.35	$98.33	$96.89	$97.49	203,100	—	—	—	—	—
2020-12-24	$96.95	$97.19	$95.88	$96.81	76,800	—	—	—	—	—
2020-12-23	$96.31	$97.02	$95.87	$96.64	200,500	—	—	—	—	—
2020-12-22	$97.12	$97.13	$95.38	$96.06	243,600	—	—	—	—	—
2020-12-21	$97.12	$97.56	$96.10	$97.23	319,700	—	—	—	—	—
2020-12-18	$98.30	$99.03	$97.32	$98.21	907,300	—	—	—	—	—
2020-12-17	$99.42	$99.42	$96.90	$97.77	390,100	—	—	—	—	—
2020-12-16	$99.91	$99.99	$98.11	$98.89	253,900	—	—	—	—	—
2020-12-15	$97.66	$99.54	$97.66	$99.31	293,000	—	—	—	—	—
2020-12-14	$99.57	$100.00	$96.84	$97.14	392,800	—	—	—	—	—
2020-12-11	$98.93	$100.51	$98.72	$98.77	330,400	—	—	—	—	—
2020-12-10	$98.50	$99.94	$97.99	$99.65	261,900	—	—	—	—	—
2020-12-09	$97.75	$99.66	$97.59	$99.35	367,000	—	—	—	—	—
2020-12-08	$96.12	$97.62	$95.90	$97.46	451,700	—	—	—	—	—
2020-12-07	$96.89	$97.22	$95.95	$96.55	285,400	—	—	—	—	—
2020-12-04	$93.07	$97.91	$93.07	$97.79	524,500	—	—	—	—	—
2020-12-03	$94.20	$95.83	$93.93	$94.68	585,600	—	—	—	—	—
2020-12-02	$93.19	$94.85	$93.19	$94.16	178,700	—	—	—	—	—
2020-12-01	$92.95	$94.19	$92.73	$93.42	365,900	—	—	—	—	—
2020-11-30	$93.79	$93.79	$92.29	$92.54	371,600	—	—	—	—	—
2020-11-27	$94.30	$94.53	$93.94	$94.06	137,600	—	—	—	—	—
2020-11-25	$94.01	$94.79	$93.20	$94.42	250,800	—	—	—	—	—
2020-11-24	$93.90	$94.70	$92.99	$94.53	391,300	—	—	—	—	—
2020-11-23	$90.59	$93.20	$90.49	$92.87	192,000	—	—	—	—	—
2020-11-20	$89.37	$90.29	$88.66	$90.15	259,100	—	—	—	—	—
2020-11-19	$89.75	$89.75	$87.92	$89.19	327,200	—	—	—	—	—
2020-11-18	$91.25	$91.25	$89.61	$89.67	249,200	—	—	—	—	—
2020-11-17	$90.00	$91.52	$88.49	$91.25	301,000	—	—	—	—	—
2020-11-16	$89.82	$90.98	$89.37	$90.74	278,200	—	—	—	—	—
2020-11-13	$86.47	$88.91	$86.46	$88.80	176,200	—	—	—	—	—
2020-11-12	$86.64	$87.28	$85.61	$85.93	208,400	—	—	—	—	—
2020-11-11	$87.79	$87.79	$85.77	$87.14	217,400	—	—	—	—	—
2020-11-10	$86.19	$87.44	$85.20	$87.02	311,900	—	—	—	—	—
2020-11-09	$85.75	$88.49	$85.62	$85.76	321,200	—	—	—	—	—
2020-11-06	$84.44	$84.44	$82.40	$82.75	228,100	—	—	—	—	—
2020-11-05	$84.78	$85.84	$83.98	$84.87	320,800	—	—	—	—	—
2020-11-04	$82.10	$84.65	$81.72	$83.78	264,300	—	—	—	—	—
2020-11-03	$80.03	$81.67	$79.67	$81.28	329,900	—	—	—	—	—
2020-11-02	$77.07	$78.91	$77.05	$78.88	403,300	—	—	—	—	—
2020-10-30	$74.18	$76.43	$74.18	$76.37	441,700	—	—	—	—	—
2020-10-29	$73.32	$75.20	$73.00	$74.76	338,600	—	—	—	—	—
2020-10-28	$73.20	$73.99	$72.44	$73.32	402,300	—	—	—	—	—
2020-10-27	$75.98	$76.23	$74.68	$74.68	270,000	—	—	—	—	—
2020-10-26	$76.76	$76.76	$75.32	$75.83	269,400	—	—	—	—	—
2020-10-23	$77.90	$78.04	$76.60	$77.77	253,500	—	—	—	—	—
2020-10-22	$77.30	$77.69	$76.48	$77.23	204,300	—	—	—	—	—
2020-10-21	$78.31	$79.37	$77.27	$77.43	280,500	—	—	—	—	—
2020-10-20	$79.70	$80.22	$78.47	$78.74	195,300	—	—	—	—	—
2020-10-19	$81.54	$81.69	$79.03	$79.59	241,300	—	—	—	—	—
2020-10-16	$79.96	$82.19	$79.56	$81.17	554,100	—	—	—	—	—
2020-10-15	$79.28	$80.22	$78.98	$79.50	465,700	—	—	—	$0.37	—
2020-10-14	$81.84	$82.60	$80.36	$80.72	307,900	—	—	—	—	—
2020-10-13	$82.14	$83.25	$81.83	$81.89	462,000	—	—	—	—	—
2020-10-12	$80.77	$82.64	$80.29	$82.16	378,700	—	—	—	—	—
2020-10-09	$80.98	$81.45	$80.06	$80.10	407,000	—	—	—	—	—
2020-10-08	$81.01	$81.69	$80.10	$80.25	334,400	—	—	—	—	—
2020-10-07	$80.70	$81.30	$79.79	$79.87	343,500	—	—	—	—	—
2020-10-06	$80.41	$82.63	$79.98	$80.20	355,500	—	—	—	—	—
2020-10-05	$79.81	$80.61	$79.26	$79.90	519,500	—	—	—	—	—
2020-10-02	$77.45	$79.84	$77.19	$79.22	358,300	—	—	—	—	—
2020-10-01	$78.78	$79.27	$78.10	$78.89	594,300	—	—	—	—	—
2020-09-30	$78.79	$79.29	$77.94	$78.42	564,900	—	—	—	—	—
2020-09-29	$79.72	$80.27	$78.08	$78.60	696,100	—	—	—	—	—
2020-09-28	$79.00	$79.97	$78.64	$79.87	509,700	—	—	—	—	—
2020-09-25	$76.19	$78.67	$76.15	$77.99	605,500	—	—	—	—	—
2020-09-24	$75.74	$77.69	$74.83	$76.71	421,200	—	—	—	—	—
2020-09-23	$78.40	$78.94	$75.53	$75.57	450,300	—	—	—	—	—
2020-09-22	$76.76	$78.44	$76.39	$78.34	417,600	—	—	—	—	—
2020-09-21	$75.46	$76.61	$74.64	$76.46	470,600	—	—	—	—	—
2020-09-18	$78.07	$78.26	$75.48	$76.70	2,271,200	—	—	—	—	—
2020-09-17	$77.90	$79.01	$77.16	$78.06	370,900	—	—	—	—	—
2020-09-16	$79.88	$80.43	$78.61	$78.80	424,900	—	—	—	—	—
2020-09-15	$79.50	$80.06	$78.46	$78.93	404,100	—	—	—	—	—
2020-09-14	$77.77	$79.70	$77.77	$78.72	464,800	—	—	—	—	—
2020-09-11	$77.32	$77.67	$76.19	$77.02	551,700	—	—	—	—	—
2020-09-10	$79.33	$79.79	$76.57	$76.92	561,900	—	—	—	—	—
2020-09-09	$79.52	$79.83	$78.12	$79.00	596,500	—	—	—	—	—
2020-09-08	$80.03	$81.82	$78.78	$78.84	809,300	—	—	—	—	—
2020-09-04	$83.93	$83.93	$79.88	$82.13	739,800	—	—	—	—	—
2020-09-03	$81.52	$84.29	$79.96	$83.18	1,159,200	—	—	—	—	—
2020-09-02	$83.22	$85.13	$82.50	$84.93	841,700	—	—	—	—	—
2020-09-01	$83.38	$83.38	$82.00	$82.80	474,000	—	—	—	—	—
2020-08-31	$83.44	$83.95	$82.53	$83.46	707,700	—	—	—	—	—
2020-08-28	$83.57	$83.57	$81.46	$83.03	398,200	—	—	—	—	—
2020-08-27	$82.14	$84.12	$81.82	$83.27	820,800	—	—	—	—	—
2020-08-26	$82.66	$82.66	$80.25	$81.45	606,600	—	—	—	—	—
2020-08-25	$84.17	$84.66	$82.05	$82.47	381,600	—	—	—	—	—
2020-08-24	$83.43	$84.50	$82.98	$83.51	559,400	—	—	—	—	—
2020-08-21	$84.14	$84.76	$82.61	$82.80	387,800	—	—	—	—	—
2020-08-20	$84.90	$85.13	$83.73	$83.86	395,400	—	—	—	—	—
2020-08-19	$84.52	$86.24	$84.52	$85.24	335,600	—	—	—	—	—
2020-08-18	$83.28	$85.62	$83.00	$84.69	478,800	—	—	—	—	—
2020-08-17	$86.18	$86.28	$83.48	$83.59	478,300	—	—	—	—	—
2020-08-14	$84.54	$87.38	$84.24	$86.18	537,700	—	—	—	—	—
2020-08-13	$83.88	$86.10	$83.75	$84.98	525,200	—	—	—	—	—
2020-08-12	$85.85	$86.00	$84.01	$84.46	451,300	—	—	—	—	—
2020-08-11	$84.50	$86.55	$84.50	$85.31	586,700	—	—	—	—	—
2020-08-10	$83.18	$84.91	$83.18	$83.90	365,700	—	—	—	—	—
2020-08-07	$81.10	$83.38	$80.66	$83.26	453,700	—	—	—	—	—
2020-08-06	$80.08	$81.08	$79.76	$81.05	522,900	—	—	—	—	—
2020-08-05	$81.41	$81.65	$79.86	$80.38	431,600	—	—	—	—	—
2020-08-04	$81.38	$81.69	$80.08	$80.89	464,500	—	—	—	—	—
2020-08-03	$80.34	$81.64	$79.98	$81.29	599,600	—	—	—	—	—
2020-07-31	$77.56	$80.07	$77.21	$79.98	632,900	—	—	—	—	—
2020-07-30	$76.09	$78.15	$75.69	$78.04	482,900	—	—	—	—	—
2020-07-29	$76.58	$77.86	$76.31	$77.42	397,200	—	—	—	—	—
2020-07-28	$77.55	$77.83	$76.36	$76.43	503,400	—	—	—	—	—
2020-07-27	$76.25	$77.87	$75.89	$77.84	570,200	—	—	—	—	—
2020-07-24	$75.09	$76.57	$75.09	$76.35	619,700	—	—	—	—	—
2020-07-23	$76.32	$77.19	$75.16	$75.72	385,000	—	—	—	—	—
2020-07-22	$75.04	$77.02	$74.21	$76.52	758,100	—	—	—	—	—
2020-07-21	$72.68	$73.83	$72.11	$72.48	488,400	—	—	—	—	—
2020-07-20	$71.61	$72.45	$71.41	$72.28	221,300	—	—	—	—	—
2020-07-17	$72.26	$72.32	$71.14	$71.90	318,800	—	—	—	—	—
2020-07-16	$72.31	$72.83	$71.12	$71.51	283,600	—	—	—	$0.37	—
2020-07-15	$72.18	$74.06	$72.04	$73.11	643,400	—	—	—	—	—
2020-07-14	$69.15	$70.89	$68.85	$70.76	920,500	—	—	—	—	—
2020-07-13	$71.61	$71.79	$68.76	$68.97	527,800	—	—	—	—	—
2020-07-10	$69.87	$71.15	$69.27	$71.02	378,000	—	—	—	—	—
2020-07-09	$72.08	$72.08	$69.37	$69.89	526,000	—	—	—	—	—
2020-07-08	$72.50	$73.15	$70.75	$72.02	527,500	—	—	—	—	—
2020-07-07	$73.38	$74.38	$72.37	$72.43	716,900	—	—	—	—	—
2020-07-06	$78.61	$78.67	$73.98	$74.20	675,800	—	—	—	—	—
2020-07-02	$78.08	$78.86	$77.14	$77.37	440,400	—	—	—	—	—
2020-07-01	$77.81	$78.27	$76.55	$77.22	480,400	—	—	—	—	—
2020-06-30	$77.39	$78.18	$76.95	$77.68	687,900	—	—	—	—	—
2020-06-29	$75.56	$77.35	$74.88	$77.31	696,200	—	—	—	—	—
2020-06-26	$75.05	$75.62	$73.64	$75.14	7,374,300	—	—	—	—	—
2020-06-25	$73.69	$75.59	$71.48	$75.43	1,583,500	—	—	—	—	—
2020-06-24	$77.00	$78.12	$73.98	$74.24	909,900	—	—	—	—	—
2020-06-23	$81.85	$81.85	$78.14	$78.21	835,500	—	—	—	—	—
2020-06-22	$80.20	$80.89	$79.38	$80.50	847,400	—	—	—	—	—
2020-06-19	$83.34	$83.77	$80.35	$80.38	1,189,100	—	—	—	—	—
2020-06-18	$83.96	$84.77	$81.66	$82.14	885,600	—	—	—	—	—
2020-06-17	$86.21	$87.02	$84.08	$84.63	745,800	—	—	—	—	—
2020-06-16	$86.61	$87.77	$84.72	$86.00	696,400	—	—	—	—	—
2020-06-15	$82.04	$84.03	$81.12	$83.69	719,300	—	—	—	—	—
2020-06-12	$87.37	$87.37	$81.70	$84.45	797,100	—	—	—	—	—
2020-06-11	$87.08	$87.87	$83.67	$84.24	1,184,100	—	—	—	—	—
2020-06-10	$88.31	$90.91	$87.39	$90.12	865,000	—	—	—	—	—
2020-06-09	$88.59	$89.34	$87.79	$88.38	603,700	—	—	—	—	—
2020-06-08	$87.58	$90.32	$87.06	$89.70	1,099,100	—	—	—	—	—
2020-06-05	$88.01	$90.85	$85.25	$87.48	1,478,000	—	—	—	—	—
2020-06-04	$89.42	$91.03	$89.01	$89.48	757,000	—	—	—	—	—
2020-06-03	$91.99	$92.99	$89.98	$90.35	528,200	—	—	—	—	—
2020-06-02	$90.84	$90.89	$88.81	$90.82	501,000	—	—	—	—	—
2020-06-01	$88.08	$90.68	$87.46	$89.95	586,900	—	—	—	—	—
2020-05-29	$87.88	$88.79	$86.65	$88.04	479,900	—	—	—	—	—
2020-05-28	$89.45	$89.45	$87.98	$88.60	736,200	—	—	—	—	—
2020-05-27	$89.00	$89.49	$86.15	$88.65	654,100	—	—	—	—	—
2020-05-26	$88.10	$88.66	$86.63	$87.90	489,100	—	—	—	—	—
2020-05-22	$84.95	$85.39	$83.51	$84.91	270,900	—	—	—	—	—
2020-05-21	$83.11	$84.47	$82.63	$84.36	337,400	—	—	—	—	—
2020-05-20	$84.64	$85.01	$83.10	$83.69	467,400	—	—	—	—	—
2020-05-19	$84.68	$85.69	$82.63	$82.67	421,200	—	—	—	—	—
2020-05-18	$85.92	$87.30	$84.41	$84.69	543,600	—	—	—	—	—
2020-05-15	$79.40	$83.26	$78.57	$83.01	528,600	—	—	—	—	—
2020-05-14	$77.75	$80.14	$75.19	$80.08	599,700	—	—	—	—	—
2020-05-13	$81.10	$81.19	$77.61	$79.49	486,600	—	—	—	—	—
2020-05-12	$84.87	$85.19	$81.28	$81.75	759,500	—	—	—	—	—
2020-05-11	$83.05	$85.59	$82.45	$84.45	456,100	—	—	—	—	—
2020-05-08	$83.59	$84.89	$82.60	$84.37	528,200	—	—	—	—	—
2020-05-07	$83.21	$83.70	$82.05	$82.40	594,700	—	—	—	—	—
2020-05-06	$84.00	$85.43	$81.75	$82.13	947,100	—	—	—	—	—
2020-05-05	$80.92	$82.10	$80.03	$80.75	521,500	—	—	—	—	—
2020-05-04	$78.16	$80.36	$77.57	$79.84	605,800	—	—	—	—	—
2020-05-01	$79.73	$80.20	$77.74	$79.16	718,500	—	—	—	—	—
2020-04-30	$85.61	$85.61	$81.62	$81.66	752,600	—	—	—	—	—
2020-04-29	$89.67	$91.00	$86.75	$87.00	1,498,100	—	—	—	—	—
2020-04-28	$89.48	$90.26	$86.03	$86.66	565,900	—	—	—	—	—
2020-04-27	$86.76	$88.75	$86.32	$87.47	495,300	—	—	—	—	—
2020-04-24	$82.42	$86.35	$82.42	$85.25	954,000	—	—	—	—	—
2020-04-23	$80.98	$83.71	$80.26	$81.98	593,700	—	—	—	—	—
2020-04-22	$80.48	$81.18	$78.31	$80.19	425,200	—	—	—	—	—
2020-04-21	$78.38	$79.66	$74.73	$77.76	617,600	—	—	—	—	—
2020-04-20	$81.02	$82.48	$79.37	$80.60	689,000	—	—	—	—	—
2020-04-17	$79.02	$82.11	$78.81	$81.97	671,600	—	—	—	—	—
2020-04-16	$76.11	$77.24	$74.65	$76.59	685,500	—	—	—	—	—
2020-04-15	$76.96	$77.65	$75.05	$75.89	518,000	—	—	—	—	—
2020-04-14	$79.12	$80.65	$77.73	$79.80	487,800	—	—	—	—	—
2020-04-13	$77.58	$78.23	$75.69	$77.01	496,300	—	—	—	—	—
2020-04-09	$76.49	$80.66	$76.06	$78.30	573,400	—	—	—	—	—
2020-04-08	$72.85	$75.39	$71.06	$74.70	581,500	—	—	—	$0.37	—
2020-04-07	$76.91	$77.36	$71.31	$71.56	462,700	—	—	—	—	—
2020-04-06	$75.38	$76.61	$73.38	$74.34	564,500	—	—	—	—	—
2020-04-03	$72.76	$74.83	$69.84	$71.30	455,100	—	—	—	—	—
2020-04-02	$72.17	$76.59	$70.13	$73.77	699,200	—	—	—	—	—
2020-04-01	$70.90	$74.41	$70.00	$70.90	576,400	—	—	—	—	—
2020-03-31	$74.65	$76.05	$71.46	$74.63	700,000	—	—	—	—	—
2020-03-30	$72.55	$74.58	$69.62	$73.51	593,200	—	—	—	—	—
2020-03-27	$72.24	$77.48	$67.52	$71.79	1,131,200	—	—	—	—	—
2020-03-26	$68.77	$72.50	$67.29	$71.55	781,000	—	—	—	—	—
2020-03-25	$61.79	$70.62	$60.67	$67.32	822,200	—	—	—	—	—
2020-03-24	$55.54	$62.09	$55.37	$61.65	555,800	—	—	—	—	—
2020-03-23	$52.16	$53.58	$47.23	$51.92	794,200	—	—	—	—	—
2020-03-20	$56.32	$58.43	$51.10	$52.32	1,124,700	—	—	—	—	—
2020-03-19	$53.14	$57.95	$49.26	$56.02	694,900	—	—	—	—	—
2020-03-18	$57.03	$58.90	$45.45	$54.08	639,000	—	—	—	—	—
2020-03-17	$58.50	$64.22	$57.26	$62.37	710,100	—	—	—	—	—
2020-03-16	$62.83	$64.30	$56.07	$57.41	751,500	—	—	—	—	—
2020-03-13	$67.45	$69.09	$61.73	$68.81	690,900	—	—	—	—	—
2020-03-12	$66.00	$67.98	$61.19	$63.50	884,700	—	—	—	—	—
2020-03-11	$74.72	$75.91	$69.56	$71.25	773,100	—	—	—	—	—
2020-03-10	$74.66	$77.40	$71.78	$77.17	774,200	—	—	—	—	—
2020-03-09	$76.00	$77.52	$71.59	$71.95	527,600	—	—	—	—	—
2020-03-06	$81.24	$82.87	$78.27	$81.42	519,500	—	—	—	—	—
2020-03-05	$84.83	$87.04	$82.89	$84.29	517,500	—	—	—	—	—
2020-03-04	$84.57	$87.98	$83.70	$87.20	597,900	—	—	—	—	—
2020-03-03	$82.28	$85.31	$81.53	$82.97	658,300	—	—	—	—	—
2020-03-02	$80.91	$82.91	$77.71	$82.64	676,600	—	—	—	—	—
2020-02-28	$76.45	$80.47	$75.35	$80.13	1,031,300	—	—	—	—	—
2020-02-27	$83.37	$84.48	$79.81	$79.92	712,300	—	—	—	—	—
2020-02-26	$87.84	$88.84	$84.84	$84.99	525,800	—	—	—	—	—
2020-02-25	$92.07	$92.48	$86.91	$87.31	554,400	—	—	—	—	—
2020-02-24	$90.95	$93.67	$90.01	$92.07	412,200	—	—	—	—	—
2020-02-21	$95.77	$95.97	$94.05	$94.83	240,900	—	—	—	—	—
2020-02-20	$95.20	$96.10	$93.71	$96.00	447,700	—	—	—	—	—
2020-02-19	$95.25	$96.19	$94.59	$95.56	410,200	—	—	—	—	—
2020-02-18	$94.23	$95.77	$93.13	$95.09	610,600	—	—	—	—	—
2020-02-14	$94.52	$94.84	$92.87	$94.31	670,100	—	—	—	—	—
2020-02-13	$93.65	$94.94	$93.16	$94.30	516,500	—	—	—	—	—
2020-02-12	$95.72	$95.72	$92.55	$94.11	737,200	—	—	—	—	—
2020-02-11	$94.75	$95.72	$94.37	$95.07	381,700	—	—	—	—	—
2020-02-10	$93.75	$94.93	$93.45	$94.14	374,800	—	—	—	—	—
2020-02-07	$95.50	$96.78	$92.68	$92.76	1,074,400	—	—	—	—	—
2020-02-06	$91.99	$96.80	$91.82	$95.93	1,635,800	—	—	—	—	—
2020-02-05	$91.86	$92.00	$90.80	$91.50	449,600	—	—	—	—	—
2020-02-04	$90.64	$91.53	$90.21	$90.81	372,200	—	—	—	—	—
2020-02-03	$88.43	$89.98	$88.21	$89.49	313,700	—	—	—	—	—
2020-01-31	$90.26	$90.69	$87.60	$87.77	703,800	—	—	—	—	—
2020-01-30	$89.56	$90.95	$89.14	$90.43	261,600	—	—	—	—	—
2020-01-29	$91.18	$91.37	$89.99	$90.28	461,200	—	—	—	—	—
2020-01-28	$90.22	$91.30	$89.85	$90.72	280,300	—	—	—	—	—
2020-01-27	$87.81	$90.30	$87.79	$89.56	685,300	—	—	—	—	—
2020-01-24	$91.85	$91.85	$89.41	$89.68	319,900	—	—	—	—	—
2020-01-23	$91.72	$91.88	$90.44	$91.51	261,000	—	—	—	—	—
2020-01-22	$92.66	$92.89	$91.56	$91.75	239,800	—	—	—	—	—
2020-01-21	$92.31	$92.39	$90.96	$91.70	506,600	—	—	—	—	—
2020-01-17	$94.07	$94.07	$92.06	$92.58	467,500	—	—	—	—	—
2020-01-16	$93.26	$93.45	$89.77	$93.05	1,416,400	—	—	—	$0.37	—
2020-01-15	$93.83	$96.00	$93.50	$95.33	344,600	—	—	—	—	—
2020-01-14	$94.50	$94.66	$93.71	$93.99	381,800	—	—	—	—	—
2020-01-13	$93.22	$94.89	$93.22	$94.43	355,100	—	—	—	—	—
2020-01-10	$92.84	$94.31	$92.26	$93.04	463,200	—	—	—	—	—
2020-01-09	$90.00	$93.16	$89.82	$92.93	547,100	—	—	—	—	—
2020-01-08	$88.38	$89.75	$88.29	$89.26	342,200	—	—	—	—	—
2020-01-07	$88.43	$88.94	$88.30	$88.41	235,900	—	—	—	—	—
2020-01-06	$87.54	$88.76	$87.13	$88.40	253,800	—	—	—	—	—
2020-01-03	$86.40	$88.51	$85.29	$88.21	171,300	—	—	—	—	—
2020-01-02	$87.49	$87.84	$86.37	$87.56	288,800	—	—	—	—	—
2019-12-31	$87.47	$88.31	$87.01	$87.02	285,400	—	—	—	—	—
2019-12-30	$88.19	$88.38	$87.53	$87.74	188,100	—	—	—	—	—
2019-12-27	$88.86	$88.86	$88.21	$88.27	189,500	—	—	—	—	—
2019-12-26	$88.39	$89.10	$88.14	$88.61	167,200	—	—	—	—	—
2019-12-24	$89.10	$89.52	$88.31	$88.34	177,500	—	—	—	—	—
2019-12-23	$87.85	$89.89	$86.38	$89.49	506,400	—	—	—	—	—
2019-12-20	$86.35	$87.95	$86.35	$87.78	1,188,500	—	—	—	—	—
2019-12-19	$84.83	$86.24	$84.47	$85.84	357,700	—	—	—	—	—
2019-12-18	$84.40	$85.32	$83.27	$85.06	503,000	—	—	—	—	—
2019-12-17	$84.30	$84.30	$83.41	$83.97	320,100	—	—	—	—	—
2019-12-16	$84.82	$85.19	$83.95	$84.26	329,400	—	—	—	—	—
2019-12-13	$83.16	$85.31	$83.02	$84.39	385,200	—	—	—	—	—
2019-12-12	$82.99	$84.49	$82.10	$83.71	366,200	—	—	—	—	—
2019-12-11	$83.65	$84.26	$82.43	$83.26	303,400	—	—	—	—	—
2019-12-10	$83.30	$83.62	$82.60	$83.14	267,900	—	—	—	—	—
2019-12-09	$84.63	$84.75	$83.05	$83.14	456,000	—	—	—	—	—
2019-12-06	$80.00	$85.07	$79.69	$84.84	914,500	—	—	—	—	—
2019-12-05	$84.31	$84.31	$83.63	$83.97	296,100	—	—	—	—	—
2019-12-04	$84.60	$85.78	$84.28	$84.42	208,600	—	—	—	—	—
2019-12-03	$83.61	$84.17	$83.19	$83.97	225,600	—	—	—	—	—
2019-12-02	$85.29	$85.70	$84.29	$84.58	186,800	—	—	—	—	—
2019-11-29	$85.45	$86.04	$85.08	$85.35	165,800	—	—	—	—	—
2019-11-27	$85.50	$86.46	$85.00	$86.00	234,500	—	—	—	—	—
2019-11-26	$82.81	$85.44	$82.70	$85.19	439,600	—	—	—	—	—
2019-11-25	$82.70	$83.47	$82.59	$82.91	321,600	—	—	—	—	—
2019-11-22	$84.56	$84.56	$82.00	$82.48	177,600	—	—	—	—	—
2019-11-21	$84.44	$84.89	$83.54	$84.24	336,000	—	—	—	—	—
2019-11-20	$84.05	$84.90	$83.26	$84.28	251,300	—	—	—	—	—
2019-11-19	$84.01	$84.40	$83.17	$84.03	231,000	—	—	—	—	—
2019-11-18	$82.56	$83.83	$82.51	$83.68	215,000	—	—	—	—	—
2019-11-15	$83.19	$83.29	$82.38	$82.50	212,300	—	—	—	—	—
2019-11-14	$80.79	$82.66	$80.72	$82.64	220,100	—	—	—	—	—
2019-11-13	$81.39	$81.99	$80.60	$80.71	263,300	—	—	—	—	—
2019-11-12	$82.09	$82.84	$81.49	$81.99	201,100	—	—	—	—	—
2019-11-11	$81.66	$82.46	$81.66	$82.03	202,200	—	—	—	—	—
2019-11-08	$82.48	$83.05	$81.39	$82.28	174,700	—	—	—	—	—
2019-11-07	$82.89	$83.32	$82.21	$82.53	208,500	—	—	—	—	—
2019-11-06	$80.83	$82.54	$80.68	$82.02	190,100	—	—	—	—	—
2019-11-05	$82.31	$82.31	$79.77	$80.80	233,000	—	—	—	—	—
2019-11-04	$83.83	$83.84	$81.99	$82.19	185,900	—	—	—	—	—
2019-11-01	$83.47	$84.52	$82.47	$83.30	283,100	—	—	—	—	—
2019-10-31	$82.50	$83.67	$82.11	$82.62	252,900	—	—	—	—	—
2019-10-30	$82.05	$82.68	$81.41	$82.55	328,700	—	—	—	—	—
2019-10-29	$80.68	$83.22	$80.51	$81.97	334,200	—	—	—	—	—
2019-10-28	$79.45	$81.13	$79.45	$80.51	277,500	—	—	—	—	—
2019-10-25	$78.90	$79.24	$78.46	$79.12	232,700	—	—	—	—	—
2019-10-24	$79.27	$79.76	$78.71	$78.97	254,900	—	—	—	—	—
2019-10-23	$79.85	$80.54	$78.60	$78.86	196,500	—	—	—	—	—
2019-10-22	$81.71	$81.90	$79.82	$79.98	153,400	—	—	—	—	—
2019-10-21	$81.87	$82.54	$81.55	$81.87	174,500	—	—	—	—	—
2019-10-18	$82.34	$82.64	$81.17	$81.35	378,700	—	—	—	—	—
2019-10-17	$83.71	$84.11	$82.58	$82.83	222,400	—	—	—	—	—
2019-10-16	$83.26	$84.10	$82.92	$83.39	305,300	—	—	—	—	—
2019-10-15	$83.36	$84.55	$83.36	$83.89	160,700	—	—	—	—	—
2019-10-14	$84.28	$84.61	$83.01	$83.23	195,900	—	—	—	—	—
2019-10-11	$84.62	$85.91	$84.50	$84.56	220,700	—	—	—	—	—
2019-10-10	$83.25	$83.95	$82.93	$83.42	166,800	—	—	—	$0.37	—
2019-10-09	$83.19	$83.81	$82.52	$83.36	185,300	—	—	—	—	—
2019-10-08	$83.28	$83.80	$82.36	$82.54	218,900	—	—	—	—	—
2019-10-07	$84.58	$85.14	$83.98	$84.20	175,500	—	—	—	—	—
2019-10-04	$83.67	$84.59	$83.24	$84.56	242,000	—	—	—	—	—
2019-10-03	$83.31	$83.94	$82.35	$83.59	291,800	—	—	—	—	—
2019-10-02	$84.50	$84.50	$83.21	$83.68	518,700	—	—	—	—	—
2019-10-01	$87.98	$87.98	$85.15	$85.17	446,800	—	—	—	—	—
2019-09-30	$85.50	$87.88	$85.50	$87.35	381,200	—	—	—	—	—
2019-09-27	$86.98	$87.03	$85.14	$85.44	496,300	—	—	—	—	—
2019-09-26	$85.90	$86.84	$85.29	$86.66	356,500	—	—	—	—	—
2019-09-25	$84.57	$86.64	$83.74	$86.14	633,400	—	—	—	—	—
2019-09-24	$84.63	$85.36	$84.36	$84.60	652,300	—	—	—	—	—
2019-09-23	$84.15	$84.48	$83.25	$83.78	355,800	—	—	—	—	—
2019-09-20	$84.30	$85.20	$83.63	$84.36	1,272,100	—	—	—	—	—
2019-09-19	$84.79	$85.07	$83.74	$83.81	330,700	—	—	—	—	—
2019-09-18	$84.42	$84.61	$83.18	$84.25	290,700	—	—	—	—	—
2019-09-17	$83.31	$84.39	$83.26	$84.19	265,200	—	—	—	—	—
2019-09-16	$83.83	$85.10	$83.04	$83.75	417,900	—	—	—	—	—
2019-09-13	$83.69	$84.40	$83.03	$84.25	500,600	—	—	—	—	—
2019-09-12	$83.72	$84.40	$82.29	$83.46	466,000	—	—	—	—	—
2019-09-11	$81.28	$83.12	$81.13	$83.09	615,600	—	—	—	—	—
2019-09-10	$82.58	$82.58	$80.57	$81.36	545,500	—	—	—	—	—
2019-09-09	$85.20	$85.91	$82.55	$82.69	935,500	—	—	—	—	—
2019-09-06	$84.02	$85.05	$80.50	$83.08	1,459,700	—	—	—	—	—
2019-09-05	$90.00	$92.49	$89.80	$90.44	564,900	—	—	—	—	—
2019-09-04	$89.30	$89.97	$88.81	$89.44	359,300	—	—	—	—	—
2019-09-03	$87.43	$88.81	$86.98	$88.31	428,800	—	—	—	—	—
2019-08-30	$87.30	$88.63	$87.23	$88.01	311,200	—	—	—	—	—
2019-08-29	$85.90	$87.42	$84.51	$86.81	353,900	—	—	—	—	—
2019-08-28	$84.71	$85.98	$84.02	$85.60	223,000	—	—	—	—	—
2019-08-27	$85.53	$85.90	$83.77	$84.69	308,900	—	—	—	—	—
2019-08-26	$84.11	$84.74	$83.39	$84.72	297,400	—	—	—	—	—
2019-08-23	$84.05	$85.28	$82.95	$83.25	385,000	—	—	—	—	—
2019-08-22	$85.00	$85.00	$83.75	$84.61	308,000	—	—	—	—	—
2019-08-21	$83.82	$84.45	$82.89	$84.12	367,500	—	—	—	—	—
2019-08-20	$84.08	$84.47	$82.92	$82.96	159,500	—	—	—	—	—
2019-08-19	$84.58	$84.97	$83.92	$84.42	189,500	—	—	—	—	—
2019-08-16	$81.63	$83.80	$81.63	$83.40	188,400	—	—	—	—	—
2019-08-15	$81.51	$82.02	$80.69	$81.21	157,900	—	—	—	—	—
2019-08-14	$82.90	$83.29	$81.31	$81.46	231,900	—	—	—	—	—
2019-08-13	$79.80	$85.01	$79.80	$84.07	359,200	—	—	—	—	—
2019-08-12	$82.75	$84.00	$82.47	$82.90	246,500	—	—	—	—	—
2019-08-09	$83.27	$83.97	$82.84	$83.19	330,800	—	—	—	—	—
2019-08-08	$81.87	$83.96	$81.86	$83.66	418,500	—	—	—	—	—
2019-08-07	$79.47	$80.97	$78.90	$80.84	369,100	—	—	—	—	—
2019-08-06	$80.72	$81.02	$79.47	$80.47	254,200	—	—	—	—	—
2019-08-05	$80.98	$81.52	$79.40	$80.17	458,800	—	—	—	—	—
2019-08-02	$84.56	$84.56	$81.85	$82.62	264,900	—	—	—	—	—
2019-08-01	$85.36	$87.32	$84.75	$85.01	254,600	—	—	—	—	—
2019-07-31	$86.39	$87.69	$84.69	$85.37	295,500	—	—	—	—	—
2019-07-30	$85.16	$86.62	$83.38	$86.36	288,300	—	—	—	—	—
2019-07-29	$85.98	$86.24	$85.54	$86.09	186,600	—	—	—	—	—
2019-07-26	$85.19	$86.15	$84.65	$85.85	202,100	—	—	—	—	—
2019-07-25	$86.45	$86.68	$84.95	$85.07	192,600	—	—	—	—	—
2019-07-24	$85.03	$86.54	$85.03	$86.47	235,300	—	—	—	—	—
2019-07-23	$85.60	$85.76	$83.89	$85.31	382,700	—	—	—	—	—
2019-07-22	$85.50	$86.20	$85.09	$85.12	217,000	—	—	—	—	—
2019-07-19	$86.78	$87.28	$85.29	$85.33	545,500	—	—	—	—	—
2019-07-18	$85.71	$86.75	$85.14	$86.24	354,100	—	—	—	—	—
2019-07-17	$86.64	$86.93	$85.42	$85.71	383,400	—	—	—	—	—
2019-07-16	$87.05	$87.29	$85.81	$86.72	396,300	—	—	—	—	—
2019-07-15	$87.62	$87.72	$86.86	$87.24	261,600	—	—	—	—	—
2019-07-12	$86.68	$87.37	$85.79	$87.31	478,600	—	—	—	—	—
2019-07-11	$87.95	$87.95	$86.41	$86.51	356,200	—	—	—	$0.37	—
2019-07-10	$89.05	$89.50	$87.91	$88.07	333,000	—	—	—	—	—
2019-07-09	$87.18	$88.78	$86.75	$88.74	439,300	—	—	—	—	—
2019-07-08	$87.71	$87.78	$86.97	$87.43	364,700	—	—	—	—	—
2019-07-05	$86.45	$87.99	$86.21	$87.98	287,100	—	—	—	—	—
2019-07-03	$86.70	$87.84	$86.50	$87.10	188,300	—	—	—	—	—
2019-07-02	$86.54	$86.54	$85.52	$86.36	405,600	—	—	—	—	—
2019-07-01	$87.29	$87.38	$85.13	$86.01	376,400	—	—	—	—	—
2019-06-28	$85.71	$86.82	$85.22	$86.56	2,131,500	—	—	—	—	—
2019-06-27	$84.89	$85.58	$84.86	$85.24	407,200	—	—	—	—	—
2019-06-26	$85.87	$86.00	$84.74	$84.79	526,500	—	—	—	—	—
2019-06-25	$86.00	$86.60	$85.28	$85.68	427,600	—	—	—	—	—
2019-06-24	$86.51	$87.28	$85.20	$85.65	418,400	—	—	—	—	—
2019-06-21	$87.11	$87.81	$85.85	$85.87	804,200	—	—	—	—	—
2019-06-20	$88.00	$88.30	$87.26	$87.72	416,700	—	—	—	—	—
2019-06-19	$86.15	$87.48	$86.10	$87.27	368,600	—	—	—	—	—
2019-06-18	$86.84	$87.98	$86.05	$86.17	358,200	—	—	—	—	—
2019-06-17	$85.75	$87.11	$85.19	$86.36	422,700	—	—	—	—	—
2019-06-14	$86.26	$86.74	$84.69	$85.20	484,500	—	—	—	—	—
2019-06-13	$86.22	$87.27	$85.21	$87.17	532,500	—	—	—	—	—
2019-06-12	$84.66	$86.00	$83.75	$85.65	460,700	—	—	—	—	—
2019-06-11	$87.25	$88.38	$84.67	$84.90	644,700	—	—	—	—	—
2019-06-10	$86.64	$87.67	$85.59	$86.53	651,300	—	—	—	—	—
2019-06-07	$84.80	$86.58	$84.07	$86.05	664,100	—	—	—	—	—
2019-06-06	$79.02	$85.67	$77.31	$84.95	1,491,900	—	—	—	—	—
2019-06-05	$78.28	$79.36	$77.93	$79.28	683,000	—	—	—	—	—
2019-06-04	$77.55	$78.15	$76.72	$77.65	497,800	—	—	—	—	—
2019-06-03	$77.22	$78.01	$76.22	$76.82	486,500	—	—	—	—	—
2019-05-31	$76.70	$77.23	$76.00	$76.74	323,400	—	—	—	—	—
2019-05-30	$78.23	$78.74	$77.08	$77.61	329,600	—	—	—	—	—
2019-05-29	$77.92	$78.01	$76.74	$77.76	343,300	—	—	—	—	—
2019-05-28	$78.72	$79.71	$78.28	$78.53	318,800	—	—	—	—	—
2019-05-24	$77.90	$78.92	$77.24	$78.72	336,900	—	—	—	—	—
2019-05-23	$77.58	$77.67	$76.08	$77.25	322,600	—	—	—	—	—
2019-05-22	$78.77	$79.23	$78.37	$78.48	245,600	—	—	—	—	—
2019-05-21	$79.32	$79.85	$78.68	$79.04	360,300	—	—	—	—	—
2019-05-20	$77.42	$78.98	$77.27	$78.60	326,100	—	—	—	—	—
2019-05-17	$77.88	$79.02	$77.71	$78.30	431,000	—	—	—	—	—
2019-05-16	$76.31	$78.85	$76.27	$78.26	585,600	—	—	—	—	—
2019-05-15	$73.11	$74.82	$72.95	$74.69	324,800	—	—	—	—	—
2019-05-14	$73.42	$74.42	$73.07	$73.91	203,800	—	—	—	—	—
2019-05-13	$75.18	$75.18	$73.09	$73.40	297,800	—	—	—	—	—
2019-05-10	$75.34	$76.89	$74.87	$76.67	270,100	—	—	—	—	—
2019-05-09	$74.82	$76.22	$74.31	$75.79	305,800	—	—	—	—	—
2019-05-08	$75.00	$75.92	$74.55	$75.65	312,500	—	—	—	—	—
2019-05-07	$75.57	$76.20	$74.40	$75.22	439,500	—	—	—	—	—
2019-05-06	$73.70	$76.58	$73.62	$76.41	283,300	—	—	—	—	—
2019-05-03	$74.67	$75.47	$73.63	$75.02	419,300	—	—	—	—	—
2019-05-02	$73.25	$74.39	$72.35	$73.27	507,700	—	—	—	—	—
2019-05-01	$75.23	$75.59	$73.25	$73.27	381,300	—	—	—	—	—
2019-04-30	$73.70	$75.13	$73.54	$74.95	536,200	—	—	—	—	—
2019-04-29	$73.99	$74.48	$73.29	$73.43	328,500	—	—	—	—	—
2019-04-26	$73.68	$74.36	$73.36	$73.99	199,000	—	—	—	—	—
2019-04-25	$73.37	$74.02	$72.48	$73.64	313,700	—	—	—	—	—
2019-04-24	$73.89	$74.40	$73.20	$73.47	383,000	—	—	—	—	—
2019-04-23	$74.02	$75.00	$73.86	$73.89	558,400	—	—	—	—	—
2019-04-22	$73.05	$73.73	$72.66	$73.62	1,094,700	—	—	—	—	—
2019-04-18	$72.30	$73.10	$71.43	$73.01	620,500	—	—	—	—	—
2019-04-17	$74.09	$74.34	$71.97	$72.42	354,100	—	—	—	—	—
2019-04-16	$74.80	$74.80	$73.20	$73.84	433,100	—	—	—	—	—
2019-04-15	$74.66	$75.08	$74.28	$74.50	435,900	—	—	—	—	—
2019-04-12	$74.87	$74.93	$74.00	$74.51	356,300	—	—	—	—	—
2019-04-11	$74.83	$75.11	$74.31	$74.54	394,700	—	—	—	$0.37	—
2019-04-10	$74.38	$75.19	$73.84	$74.92	621,100	—	—	—	—	—
2019-04-09	$75.31	$75.51	$74.28	$74.33	274,000	—	—	—	—	—
2019-04-08	$75.97	$76.11	$74.76	$75.58	332,900	—	—	—	—	—
2019-04-05	$75.57	$76.55	$75.19	$75.91	329,300	—	—	—	—	—
2019-04-04	$74.69	$75.18	$74.17	$74.97	510,000	—	—	—	—	—
2019-04-03	$76.58	$76.61	$74.49	$74.65	709,900	—	—	—	—	—
2019-04-02	$77.17	$77.17	$75.14	$76.08	855,700	—	—	—	—	—
2019-04-01	$77.45	$78.08	$74.25	$77.28	936,700	—	—	—	—	—
2019-03-29	$80.76	$82.50	$76.53	$76.95	1,608,000	—	—	—	—	—
2019-03-28	$73.62	$74.81	$73.09	$73.55	551,500	—	—	—	—	—
2019-03-27	$73.78	$73.96	$71.82	$73.29	307,900	—	—	—	—	—
2019-03-26	$71.73	$73.95	$71.73	$73.85	521,500	—	—	—	—	—
2019-03-25	$70.81	$71.30	$70.07	$71.13	466,900	—	—	—	—	—
2019-03-22	$72.44	$72.50	$69.99	$70.99	633,700	—	—	—	—	—
2019-03-21	$71.93	$73.50	$71.73	$72.81	282,100	—	—	—	—	—
2019-03-20	$73.06	$73.19	$71.65	$72.09	299,600	—	—	—	—	—
2019-03-19	$74.06	$74.06	$72.78	$72.99	279,700	—	—	—	—	—
2019-03-18	$72.99	$73.78	$72.85	$73.46	251,900	—	—	—	—	—
2019-03-15	$72.83	$73.46	$72.42	$72.91	1,035,400	—	—	—	—	—
2019-03-14	$73.34	$73.49	$72.70	$72.77	323,600	—	—	—	—	—
2019-03-13	$72.94	$73.75	$72.71	$73.30	379,000	—	—	—	—	—
2019-03-12	$72.56	$72.69	$71.51	$72.45	372,800	—	—	—	—	—
2019-03-11	$71.81	$72.49	$70.65	$72.40	374,200	—	—	—	—	—
2019-03-08	$71.00	$71.82	$70.94	$71.80	209,700	—	—	—	—	—
2019-03-07	$72.38	$72.42	$71.18	$71.70	247,600	—	—	—	—	—
2019-03-06	$73.57	$73.66	$72.10	$72.40	262,300	—	—	—	—	—
2019-03-05	$74.45	$74.45	$73.24	$73.46	258,000	—	—	—	—	—
2019-03-04	$76.04	$76.13	$73.50	$74.44	351,600	—	—	—	—	—
2019-03-01	$75.31	$75.76	$74.36	$75.67	289,900	—	—	—	—	—
2019-02-28	$75.25	$75.30	$74.60	$74.70	275,400	—	—	—	—	—
2019-02-27	$75.08	$75.48	$74.66	$75.20	205,400	—	—	—	—	—
2019-02-26	$76.02	$76.21	$74.81	$75.17	368,400	—	—	—	—	—
2019-02-25	$77.21	$77.21	$76.23	$76.28	297,800	—	—	—	—	—
2019-02-22	$75.69	$76.63	$75.31	$76.60	306,500	—	—	—	—	—
2019-02-21	$76.28	$76.28	$75.06	$75.72	261,900	—	—	—	—	—
2019-02-20	$76.58	$76.77	$75.11	$76.50	396,300	—	—	—	—	—
2019-02-19	$76.47	$77.50	$75.96	$76.92	490,500	—	—	—	—	—
2019-02-15	$75.10	$76.62	$75.10	$76.59	390,700	—	—	—	—	—
2019-02-14	$73.64	$75.06	$73.59	$74.57	495,800	—	—	—	—	—
2019-02-13	$72.84	$74.17	$72.71	$73.90	432,400	—	—	—	—	—
2019-02-12	$71.95	$72.68	$71.53	$72.65	334,500	—	—	—	—	—
2019-02-11	$71.38	$71.58	$70.56	$71.31	333,600	—	—	—	—	—
2019-02-08	$70.25	$71.43	$70.11	$71.38	478,800	—	—	—	—	—
2019-02-07	$69.81	$70.88	$69.54	$70.77	397,500	—	—	—	—	—
2019-02-06	$69.62	$70.17	$68.50	$70.16	402,500	—	—	—	—	—
2019-02-05	$69.08	$69.89	$68.88	$69.60	362,700	—	—	—	—	—
2019-02-04	$67.65	$69.13	$67.40	$69.03	482,800	—	—	—	—	—
2019-02-01	$67.36	$68.27	$66.74	$67.61	452,900	—	—	—	—	—
2019-01-31	$67.50	$68.24	$66.85	$67.14	291,200	—	—	—	—	—
2019-01-30	$67.90	$68.06	$66.63	$67.57	383,400	—	—	—	—	—
2019-01-29	$66.62	$67.66	$66.21	$67.40	339,100	—	—	—	—	—
2019-01-28	$66.57	$67.62	$65.47	$66.66	414,400	—	—	—	—	—
2019-01-25	$64.91	$67.79	$64.39	$67.40	515,600	—	—	—	—	—
2019-01-24	$64.22	$65.38	$64.15	$64.27	366,000	—	—	—	—	—
2019-01-23	$65.64	$66.21	$64.08	$64.21	368,300	—	—	—	—	—
2019-01-22	$66.05	$66.06	$64.98	$65.50	500,200	—	—	—	—	—
2019-01-18	$66.20	$67.01	$65.81	$66.01	429,500	—	—	—	—	—
2019-01-17	$63.33	$66.26	$63.14	$65.65	516,400	—	—	—	—	—
2019-01-16	$63.10	$64.25	$62.86	$63.60	590,200	—	—	—	—	—
2019-01-15	$63.79	$64.47	$62.56	$63.29	818,900	—	—	—	—	—
2019-01-14	$64.73	$65.44	$63.92	$64.14	828,800	—	—	—	—	—
2019-01-11	$64.02	$66.34	$63.37	$65.03	3,414,300	—	—	—	—	—
2019-01-10	$64.34	$64.65	$63.09	$64.56	487,000	—	—	—	$0.31	—
2019-01-09	$65.41	$65.77	$62.68	$64.65	642,000	—	—	—	—	—
2019-01-08	$64.58	$65.59	$63.96	$65.50	335,900	—	—	—	—	—
2019-01-07	$63.97	$64.51	$63.08	$64.16	470,900	—	—	—	—	—
2019-01-04	$62.63	$64.28	$62.63	$63.97	432,500	—	—	—	—	—
2019-01-03	$62.48	$62.81	$60.88	$61.52	276,200	—	—	—	—	—
2019-01-02	$62.56	$64.18	$62.01	$63.35	270,300	—	—	—	—	—
2018-12-31	$62.95	$63.70	$61.93	$63.70	250,400	—	—	—	—	—
2018-12-28	$62.17	$63.73	$61.65	$62.64	229,500	—	—	—	—	—
2018-12-27	$60.93	$62.22	$59.93	$62.17	286,100	—	—	—	—	—
2018-12-26	$58.81	$62.21	$58.19	$62.07	490,400	—	—	—	—	—
2018-12-24	$59.97	$60.26	$58.33	$58.38	221,900	—	—	—	—	—
2018-12-21	$63.02	$63.37	$60.25	$60.43	857,800	—	—	—	—	—
2018-12-20	$64.31	$64.95	$62.72	$63.27	402,500	—	—	—	—	—
2018-12-19	$66.74	$67.31	$64.01	$64.31	345,900	—	—	—	—	—
2018-12-18	$68.02	$68.43	$66.00	$66.52	338,400	—	—	—	—	—
2018-12-17	$68.23	$69.83	$67.18	$67.73	397,900	—	—	—	—	—
2018-12-14	$68.96	$69.46	$67.92	$68.41	185,900	—	—	—	—	—
2018-12-13	$71.82	$71.86	$69.45	$69.67	359,200	—	—	—	—	—
2018-12-12	$70.19	$72.91	$70.10	$71.75	342,900	—	—	—	—	—
2018-12-11	$70.77	$71.22	$68.56	$69.15	334,900	—	—	—	—	—
2018-12-10	$69.46	$70.13	$68.08	$69.73	480,700	—	—	—	—	—
2018-12-07	$70.39	$73.50	$67.85	$69.40	774,000	—	—	—	—	—
2018-12-06	$63.87	$65.11	$63.15	$64.94	393,100	—	—	—	—	—
2018-12-04	$69.55	$69.82	$64.69	$64.78	514,700	—	—	—	—	—
2018-12-03	$70.50	$70.83	$68.67	$69.58	253,000	—	—	—	—	—
2018-11-30	$69.21	$69.76	$68.57	$69.52	389,700	—	—	—	—	—
2018-11-29	$69.59	$70.22	$68.69	$69.52	183,500	—	—	—	—	—
2018-11-28	$69.17	$70.04	$67.72	$70.00	248,900	—	—	—	—	—
2018-11-27	$69.25	$69.88	$68.40	$68.80	261,800	—	—	—	—	—
2018-11-26	$69.71	$70.14	$68.93	$69.82	182,400	—	—	—	—	—
2018-11-23	$67.80	$69.63	$67.52	$69.03	124,900	—	—	—	—	—
2018-11-21	$67.83	$69.20	$67.23	$68.42	163,800	—	—	—	—	—
2018-11-20	$67.37	$67.73	$66.11	$67.39	419,000	—	—	—	—	—
2018-11-19	$70.39	$70.39	$68.17	$68.27	344,100	—	—	—	—	—
2018-11-16	$69.00	$70.64	$69.00	$70.51	260,800	—	—	—	—	—
2018-11-15	$67.43	$69.92	$67.32	$69.81	327,400	—	—	—	—	—
2018-11-14	$70.75	$71.33	$67.84	$67.92	348,300	—	—	—	—	—
2018-11-13	$69.74	$70.50	$69.25	$70.11	216,500	—	—	—	—	—
2018-11-12	$71.55	$71.55	$69.38	$69.49	242,300	—	—	—	—	—
2018-11-09	$71.35	$71.86	$70.56	$71.70	288,300	—	—	—	—	—
2018-11-08	$71.66	$72.22	$70.64	$71.46	186,500	—	—	—	—	—
2018-11-07	$70.41	$72.09	$69.74	$71.86	205,200	—	—	—	—	—
2018-11-06	$69.06	$70.88	$69.04	$70.19	142,300	—	—	—	—	—
2018-11-05	$69.51	$70.33	$68.52	$69.30	185,700	—	—	—	—	—
2018-11-02	$70.16	$71.01	$68.56	$69.39	202,000	—	—	—	—	—
2018-11-01	$69.77	$70.59	$69.40	$70.02	226,200	—	—	—	—	—
2018-10-31	$68.43	$70.24	$68.43	$69.51	324,200	—	—	—	—	—
2018-10-30	$66.97	$67.81	$66.24	$67.53	454,700	—	—	—	—	—
2018-10-29	$69.44	$70.30	$66.38	$67.20	281,500	—	—	—	—	—
2018-10-26	$68.20	$69.48	$67.18	$68.59	261,700	—	—	—	—	—
2018-10-25	$70.11	$70.73	$68.58	$69.13	275,200	—	—	—	—	—
2018-10-24	$72.70	$72.93	$69.32	$69.46	290,500	—	—	—	—	—
2018-10-23	$71.60	$73.31	$71.25	$72.84	287,700	—	—	—	—	—
2018-10-22	$71.82	$72.98	$71.16	$72.69	224,100	—	—	—	—	—
2018-10-19	$70.92	$72.25	$70.30	$71.33	713,700	—	—	—	—	—
2018-10-18	$72.64	$73.00	$70.93	$71.06	224,600	—	—	—	—	—
2018-10-17	$73.81	$74.50	$72.46	$72.97	302,500	—	—	—	—	—
2018-10-16	$72.72	$74.56	$71.50	$74.34	346,600	—	—	—	—	—
2018-10-15	$70.74	$73.02	$70.38	$72.18	384,900	—	—	—	—	—
2018-10-12	$73.44	$73.59	$70.18	$71.09	451,400	—	—	—	$0.31	—
2018-10-11	$72.62	$73.90	$72.06	$72.31	427,600	—	—	—	—	—
2018-10-10	$75.46	$76.04	$72.98	$73.13	392,500	—	—	—	—	—
2018-10-09	$75.98	$76.72	$75.61	$75.95	194,500	—	—	—	—	—
2018-10-08	$76.25	$76.92	$75.25	$76.12	236,900	—	—	—	—	—
2018-10-05	$77.19	$77.87	$75.44	$76.26	356,700	—	—	—	—	—
2018-10-04	$78.47	$78.62	$76.78	$77.04	320,700	—	—	—	—	—
2018-10-03	$79.33	$79.48	$78.54	$78.60	159,500	—	—	—	—	—
2018-10-02	$78.67	$79.74	$78.53	$78.96	288,100	—	—	—	—	—
2018-10-01	$80.89	$81.59	$78.41	$78.90	323,500	—	—	—	—	—
2018-09-28	$80.47	$81.64	$78.82	$80.60	470,100	—	—	—	—	—
2018-09-27	$79.92	$80.53	$78.97	$79.54	220,600	—	—	—	—	—
2018-09-26	$81.50	$81.58	$79.56	$79.69	453,200	—	—	—	—	—
2018-09-25	$80.41	$81.48	$80.13	$81.12	630,900	—	—	—	—	—
2018-09-24	$79.34	$79.55	$78.40	$78.85	309,800	—	—	—	—	—
2018-09-21	$77.39	$79.49	$77.39	$79.43	947,900	—	—	—	—	—
2018-09-20	$76.76	$77.63	$75.71	$77.53	590,500	—	—	—	—	—
2018-09-19	$78.14	$78.36	$76.33	$76.46	316,900	—	—	—	—	—
2018-09-18	$78.28	$78.46	$76.72	$77.76	556,200	—	—	—	—	—
2018-09-17	$79.08	$79.25	$77.91	$78.00	357,300	—	—	—	—	—
2018-09-14	$78.74	$80.07	$78.32	$79.53	481,800	—	—	—	—	—
2018-09-13	$79.09	$79.54	$77.94	$78.51	503,000	—	—	—	—	—
2018-09-12	$80.02	$80.02	$77.82	$78.38	771,200	—	—	—	—	—
2018-09-11	$80.64	$80.74	$78.51	$80.29	1,171,500	—	—	—	—	—
2018-09-10	$87.64	$87.64	$78.50	$81.65	2,324,700	—	—	—	—	—
2018-09-07	$90.25	$91.01	$89.20	$89.86	197,800	—	—	—	—	—
2018-09-06	$91.00	$91.50	$90.23	$90.62	234,000	—	—	—	—	—
2018-09-05	$90.79	$91.90	$89.81	$91.05	249,200	—	—	—	—	—
2018-09-04	$90.00	$91.23	$89.35	$91.03	266,800	—	—	—	—	—
2018-08-31	$90.90	$90.98	$89.87	$90.22	234,300	—	—	—	—	—
2018-08-30	$92.56	$92.74	$91.01	$91.17	457,500	—	—	—	—	—
2018-08-29	$91.99	$93.31	$91.44	$93.16	194,900	—	—	—	—	—
2018-08-28	$91.75	$92.02	$90.74	$91.58	109,000	—	—	—	—	—
2018-08-27	$90.81	$91.75	$90.81	$91.53	125,300	—	—	—	—	—
2018-08-24	$89.19	$90.79	$89.19	$90.47	159,700	—	—	—	—	—
2018-08-23	$90.83	$90.83	$88.62	$89.32	141,600	—	—	—	—	—
2018-08-22	$90.40	$91.08	$89.75	$90.84	169,700	—	—	—	—	—
2018-08-21	$88.69	$91.29	$88.69	$90.92	161,500	—	—	—	—	—
2018-08-20	$89.14	$89.79	$88.51	$88.61	131,100	—	—	—	—	—
2018-08-17	$87.71	$89.13	$87.29	$88.99	107,700	—	—	—	—	—
2018-08-16	$86.95	$88.72	$85.60	$87.75	119,800	—	—	—	—	—
2018-08-15	$87.11	$87.63	$85.81	$86.71	103,400	—	—	—	—	—
2018-08-14	$86.23	$87.63	$86.00	$87.30	133,800	—	—	—	—	—
2018-08-13	$85.86	$86.72	$85.59	$86.01	109,900	—	—	—	—	—
2018-08-10	$86.38	$86.79	$85.95	$86.11	66,200	—	—	—	—	—
2018-08-09	$86.99	$87.71	$86.67	$86.70	160,700	—	—	—	—	—
2018-08-08	$85.70	$87.11	$85.37	$86.87	180,500	—	—	—	—	—
2018-08-07	$86.39	$86.39	$85.14	$85.68	94,500	—	—	—	—	—
2018-08-06	$85.13	$86.48	$85.13	$85.84	106,000	—	—	—	—	—
2018-08-03	$83.22	$85.30	$83.22	$85.26	121,700	—	—	—	—	—
2018-08-02	$83.22	$84.96	$83.22	$84.72	84,000	—	—	—	—	—
2018-08-01	$84.64	$84.99	$83.46	$83.73	155,100	—	—	—	—	—
2018-07-31	$82.79	$85.07	$82.54	$84.37	144,600	—	—	—	—	—
2018-07-30	$84.14	$84.57	$81.99	$82.45	154,700	—	—	—	—	—
2018-07-27	$85.99	$86.21	$83.77	$84.19	126,800	—	—	—	—	—
2018-07-26	$85.06	$86.23	$84.47	$85.73	110,300	—	—	—	—	—
2018-07-25	$84.68	$85.43	$83.64	$84.96	123,200	—	—	—	—	—
2018-07-24	$86.31	$86.98	$84.28	$84.66	258,000	—	—	—	—	—
2018-07-23	$86.20	$86.50	$85.44	$85.82	112,200	—	—	—	—	—
2018-07-20	$86.56	$86.92	$85.75	$86.30	130,700	—	—	—	—	—
2018-07-19	$85.84	$86.51	$85.20	$86.44	111,800	—	—	—	—	—
2018-07-18	$86.00	$86.28	$84.96	$86.14	215,500	—	—	—	—	—
2018-07-17	$84.72	$86.29	$84.65	$86.06	199,100	—	—	—	—	—
2018-07-16	$85.34	$85.88	$84.53	$84.93	118,900	—	—	—	—	—
2018-07-13	$85.10	$86.22	$85.10	$85.34	118,100	—	—	—	—	—
2018-07-12	$84.49	$85.32	$82.74	$85.28	148,600	—	—	—	$0.31	—
2018-07-11	$84.09	$84.81	$83.97	$84.25	149,300	—	—	—	—	—
2018-07-10	$84.84	$85.39	$83.90	$84.63	186,500	—	—	—	—	—
2018-07-09	$84.01	$84.99	$83.71	$84.86	206,100	—	—	—	—	—
2018-07-06	$81.98	$83.67	$81.98	$83.50	139,600	—	—	—	—	—
2018-07-05	$82.12	$82.45	$81.64	$82.18	152,700	—	—	—	—	—
2018-07-03	$81.85	$82.69	$81.69	$81.95	119,900	—	—	—	—	—
2018-07-02	$80.30	$81.64	$80.18	$81.57	339,700	—	—	—	—	—
2018-06-29	$82.06	$82.92	$80.89	$80.93	210,700	—	—	—	—	—
2018-06-28	$82.11	$82.50	$81.27	$82.02	203,600	—	—	—	—	—
2018-06-27	$82.29	$83.32	$82.20	$82.23	342,200	—	—	—	—	—
2018-06-26	$81.71	$82.48	$81.07	$82.13	234,900	—	—	—	—	—
2018-06-25	$81.65	$81.65	$80.46	$81.27	251,900	—	—	—	—	—
2018-06-22	$82.15	$82.90	$81.50	$81.95	408,000	—	—	—	—	—
2018-06-21	$81.68	$82.40	$81.00	$81.82	418,100	—	—	—	—	—
2018-06-20	$82.09	$82.15	$81.11	$81.40	274,200	—	—	—	—	—
2018-06-19	$80.95	$82.15	$80.50	$81.72	289,000	—	—	—	—	—
2018-06-18	$79.71	$81.64	$79.42	$81.51	368,000	—	—	—	—	—
2018-06-15	$80.82	$80.82	$79.18	$80.25	750,400	—	—	—	—	—
2018-06-14	$81.37	$82.44	$80.20	$81.06	538,600	—	—	—	—	—
2018-06-13	$87.00	$87.00	$79.61	$80.69	1,278,200	—	—	—	—	—
2018-06-12	$88.27	$89.30	$87.48	$88.08	560,100	—	—	—	—	—
2018-06-11	$88.29	$89.14	$87.99	$88.23	215,000	—	—	—	—	—
2018-06-08	$87.95	$88.48	$87.34	$88.20	248,300	—	—	—	—	—
2018-06-07	$88.24	$88.74	$87.08	$87.75	211,000	—	—	—	—	—
2018-06-06	$87.84	$88.45	$87.22	$88.07	234,500	—	—	—	—	—
2018-06-05	$87.32	$88.39	$87.32	$87.67	298,300	—	—	—	—	—
2018-06-04	$87.73	$87.87	$87.01	$87.39	287,000	—	—	—	—	—
2018-06-01	$89.02	$89.49	$87.43	$87.57	226,800	—	—	—	—	—
2018-05-31	$87.65	$88.48	$87.20	$88.45	311,000	—	—	—	—	—
2018-05-30	$85.43	$87.96	$84.92	$87.65	316,000	—	—	—	—	—
2018-05-29	$83.97	$85.87	$83.97	$84.75	357,600	—	—	—	—	—
2018-05-25	$85.18	$85.18	$83.92	$84.39	350,500	—	—	—	—	—
2018-05-24	$85.00	$86.17	$84.48	$85.49	183,500	—	—	—	—	—
2018-05-23	$84.27	$86.02	$83.70	$85.00	271,600	—	—	—	—	—
2018-05-22	$85.69	$85.69	$84.58	$84.74	316,200	—	—	—	—	—
2018-05-21	$86.56	$86.83	$85.61	$85.61	321,400	—	—	—	—	—
2018-05-18	$86.22	$86.91	$85.76	$86.01	467,000	—	—	—	—	—
2018-05-17	$88.00	$88.80	$85.70	$86.19	472,500	—	—	—	—	—
2018-05-16	$89.38	$90.62	$88.94	$90.10	134,400	—	—	—	—	—
2018-05-15	$88.47	$89.74	$88.03	$89.00	205,100	—	—	—	—	—
2018-05-14	$89.72	$90.00	$88.67	$88.82	137,700	—	—	—	—	—
2018-05-11	$89.60	$90.84	$89.17	$89.72	209,600	—	—	—	—	—
2018-05-10	$89.25	$89.99	$88.11	$89.64	188,100	—	—	—	—	—
2018-05-09	$88.00	$89.25	$87.79	$89.15	178,900	—	—	—	—	—
2018-05-08	$86.75	$87.87	$86.75	$87.86	191,300	—	—	—	—	—
2018-05-07	$86.23	$87.17	$85.75	$86.76	128,100	—	—	—	—	—
2018-05-04	$84.66	$86.53	$83.75	$85.96	202,900	—	—	—	—	—
2018-05-03	$84.54	$85.29	$83.36	$85.18	208,800	—	—	—	—	—
2018-05-02	$85.80	$86.44	$84.11	$84.81	178,800	—	—	—	—	—
2018-05-01	$85.53	$86.20	$84.64	$85.90	300,500	—	—	—	—	—
2018-04-30	$86.41	$86.95	$85.59	$85.79	247,300	—	—	—	—	—
2018-04-27	$86.38	$86.75	$85.62	$86.17	208,000	—	—	—	—	—
2018-04-26	$86.50	$86.70	$85.59	$86.26	145,200	—	—	—	—	—
2018-04-25	$85.90	$86.40	$84.40	$86.30	234,300	—	—	—	—	—
2018-04-24	$85.85	$86.62	$84.71	$85.95	513,900	—	—	—	—	—
2018-04-23	$85.34	$86.42	$85.19	$85.77	161,900	—	—	—	—	—
2018-04-20	$85.52	$86.08	$85.09	$85.28	178,000	—	—	—	—	—
2018-04-19	$85.51	$86.10	$85.36	$85.82	132,800	—	—	—	—	—
2018-04-18	$84.40	$86.18	$84.32	$85.97	469,400	—	—	—	—	—
2018-04-17	$83.97	$84.45	$83.49	$84.12	149,600	—	—	—	—	—
2018-04-16	$82.88	$84.14	$82.65	$83.25	187,400	—	—	—	—	—
2018-04-13	$82.18	$82.56	$81.45	$82.36	334,700	—	—	—	—	—
2018-04-12	$81.43	$82.65	$81.35	$81.96	170,500	—	—	—	$0.31	—
2018-04-11	$80.86	$82.19	$80.68	$81.24	196,200	—	—	—	—	—
2018-04-10	$82.58	$82.58	$81.10	$81.45	273,600	—	—	—	—	—
2018-04-09	$82.39	$83.01	$81.35	$81.40	289,900	—	—	—	—	—
2018-04-06	$84.40	$85.00	$81.57	$81.98	382,000	—	—	—	—	—
2018-04-05	$84.00	$85.87	$83.35	$85.31	534,700	—	—	—	—	—
2018-04-04	$81.35	$83.86	$79.39	$83.31	382,800	—	—	—	—	—
2018-04-03	$80.83	$83.19	$80.82	$82.69	490,100	—	—	—	—	—
2018-04-02	$79.49	$83.12	$79.00	$80.10	529,300	—	—	—	—	—
2018-03-29	$76.77	$79.53	$76.10	$78.80	697,700	—	—	—	—	—
2018-03-28	$73.83	$74.19	$73.04	$73.27	251,600	—	—	—	—	—
2018-03-27	$75.27	$76.14	$73.54	$73.83	176,900	—	—	—	—	—
2018-03-26	$74.97	$75.52	$73.69	$75.18	136,700	—	—	—	—	—
2018-03-23	$75.69	$75.81	$73.84	$73.84	216,600	—	—	—	—	—
2018-03-22	$76.48	$77.32	$75.66	$75.69	168,300	—	—	—	—	—
2018-03-21	$77.42	$78.02	$76.68	$77.30	172,900	—	—	—	—	—
2018-03-20	$76.88	$77.76	$76.50	$77.24	223,300	—	—	—	—	—
2018-03-19	$77.13	$77.13	$75.56	$76.77	241,500	—	—	—	—	—
2018-03-16	$77.53	$77.88	$76.51	$77.54	798,300	—	—	—	—	—
2018-03-15	$77.42	$77.80	$76.25	$77.38	210,400	—	—	—	—	—
2018-03-14	$77.90	$77.90	$76.59	$77.25	229,900	—	—	—	—	—
2018-03-13	$78.71	$79.02	$77.19	$77.47	175,300	—	—	—	—	—
2018-03-12	$79.25	$79.42	$78.00	$78.56	253,000	—	—	—	—	—
2018-03-09	$76.72	$79.16	$76.40	$79.05	332,100	—	—	—	—	—
2018-03-08	$76.14	$76.88	$75.32	$76.21	145,000	—	—	—	—	—
2018-03-07	$75.73	$76.21	$74.80	$75.83	283,000	—	—	—	—	—
2018-03-06	$75.77	$76.41	$74.83	$76.31	225,000	—	—	—	—	—
2018-03-05	$73.77	$75.88	$73.75	$75.49	310,800	—	—	—	—	—
2018-03-02	$71.62	$74.55	$71.62	$74.38	204,100	—	—	—	—	—
2018-03-01	$72.25	$72.74	$71.07	$72.28	225,500	—	—	—	—	—
2018-02-28	$74.68	$74.83	$72.30	$72.39	264,800	—	—	—	—	—
2018-02-27	$74.04	$74.77	$73.71	$74.28	184,300	—	—	—	—	—
2018-02-26	$73.19	$74.13	$72.79	$74.08	140,400	—	—	—	—	—
2018-02-23	$73.66	$74.50	$72.60	$72.96	163,700	—	—	—	—	—
2018-02-22	$72.73	$73.74	$72.66	$73.20	184,900	—	—	—	—	—
2018-02-21	$72.08	$73.52	$72.08	$72.53	139,600	—	—	—	—	—
2018-02-20	$71.33	$72.79	$71.33	$71.85	113,500	—	—	—	—	—
2018-02-16	$72.14	$72.95	$71.60	$71.70	199,000	—	—	—	—	—
2018-02-15	$72.68	$72.70	$71.70	$72.43	112,100	—	—	—	—	—
2018-02-14	$70.03	$72.32	$70.03	$72.14	132,200	—	—	—	—	—
2018-02-13	$70.43	$71.30	$70.19	$70.73	151,200	—	—	—	—	—
2018-02-12	$69.86	$71.68	$69.30	$70.80	287,200	—	—	—	—	—
2018-02-09	$68.37	$69.50	$66.63	$68.95	303,200	—	—	—	—	—
2018-02-08	$69.86	$70.58	$67.65	$67.73	240,000	—	—	—	—	—
2018-02-07	$69.45	$70.32	$68.75	$69.59	451,600	—	—	—	—	—
2018-02-06	$70.23	$71.24	$68.43	$69.87	361,900	—	—	—	—	—
2018-02-05	$73.86	$74.76	$71.61	$71.66	465,800	—	—	—	—	—
2018-02-02	$77.42	$77.88	$74.64	$74.70	252,100	—	—	—	—	—
2018-02-01	$76.32	$78.30	$75.81	$77.26	315,600	—	—	—	—	—
2018-01-31	$77.20	$77.73	$76.64	$76.65	122,400	—	—	—	—	—
2018-01-30	$77.32	$77.85	$76.75	$76.95	114,400	—	—	—	—	—
2018-01-29	$78.26	$78.86	$77.72	$78.13	117,700	—	—	—	—	—
2018-01-26	$78.25	$78.63	$76.56	$78.50	381,000	—	—	—	—	—
2018-01-25	$77.57	$77.96	$77.05	$77.91	148,400	—	—	—	—	—
2018-01-24	$78.13	$78.54	$77.07	$77.19	127,000	—	—	—	—	—
2018-01-23	$77.37	$78.30	$77.19	$78.06	171,400	—	—	—	—	—
2018-01-22	$77.36	$77.69	$76.90	$77.46	209,100	—	—	—	—	—
2018-01-19	$76.73	$77.92	$76.73	$77.52	232,100	—	—	—	—	—
2018-01-18	$77.94	$78.19	$76.75	$76.88	247,400	—	—	—	—	—
2018-01-17	$78.14	$78.26	$77.49	$78.18	106,800	—	—	—	—	—
2018-01-16	$78.99	$79.69	$77.59	$77.69	133,000	—	—	—	—	—
2018-01-12	$78.80	$78.80	$77.62	$78.25	172,600	—	—	—	—	—
2018-01-11	$77.96	$78.83	$77.57	$78.75	187,300	—	—	—	$0.31	—
2018-01-10	$77.81	$78.71	$77.58	$77.99	199,300	—	—	—	—	—
2018-01-09	$78.93	$79.72	$78.29	$78.44	213,800	—	—	—	—	—
2018-01-08	$77.79	$78.89	$77.44	$78.68	170,700	—	—	—	—	—
2018-01-05	$78.11	$78.39	$77.17	$77.99	164,000	—	—	—	—	—
2018-01-04	$77.52	$78.49	$77.52	$77.96	225,300	—	—	—	—	—
2018-01-03	$77.50	$78.11	$76.59	$77.38	271,100	—	—	—	—	—
2018-01-02	$76.84	$77.92	$76.36	$77.55	235,200	—	—	—	—	—
2017-12-29	$77.15	$77.75	$76.50	$76.57	172,800	—	—	—	—	—
2017-12-28	$77.12	$77.49	$76.45	$77.09	112,400	—	—	—	—	—
2017-12-27	$76.98	$77.67	$76.67	$77.03	155,700	—	—	—	—	—
2017-12-26	$77.06	$77.93	$76.60	$77.03	285,100	—	—	—	—	—
2017-12-22	$77.19	$77.80	$76.55	$77.31	173,900	—	—	—	—	—
2017-12-21	$77.96	$78.73	$76.73	$77.28	365,100	—	—	—	—	—
2017-12-20	$78.36	$78.61	$76.96	$77.70	338,700	—	—	—	—	—
2017-12-19	$78.24	$78.98	$77.97	$78.14	323,500	—	—	—	—	—
2017-12-18	$78.02	$79.75	$77.44	$78.23	602,800	—	—	—	—	—
2017-12-15	$76.17	$78.82	$76.17	$77.63	1,628,000	—	—	—	—	—
2017-12-14	$77.47	$77.70	$76.04	$76.16	431,900	—	—	—	—	—
2017-12-13	$77.30	$78.14	$77.02	$77.31	371,000	—	—	—	—	—
2017-12-12	$78.83	$79.60	$77.02	$77.26	434,900	—	—	—	—	—
2017-12-11	$80.57	$81.47	$78.50	$78.69	542,700	—	—	—	—	—
2017-12-08	$83.50	$88.49	$79.35	$79.97	1,276,800	—	—	—	—	—
2017-12-07	$73.09	$76.23	$72.94	$75.43	842,900	—	—	—	—	—
2017-12-06	$73.05	$74.06	$72.20	$73.07	307,900	—	—	—	—	—
2017-12-05	$73.61	$74.10	$72.86	$73.27	342,100	—	—	—	—	—
2017-12-04	$74.00	$74.76	$73.19	$73.23	291,900	—	—	—	—	—
2017-12-01	$73.99	$73.99	$71.28	$73.07	236,800	—	—	—	—	—
2017-11-30	$73.88	$74.51	$73.43	$74.20	311,300	—	—	—	—	—
2017-11-29	$72.39	$73.94	$72.39	$73.43	270,400	—	—	—	—	—
2017-11-28	$71.25	$72.50	$71.08	$72.45	182,500	—	—	—	—	—
2017-11-27	$70.82	$71.59	$70.12	$71.17	262,200	—	—	—	—	—
2017-11-24	$71.07	$71.61	$70.42	$71.01	82,900	—	—	—	—	—
2017-11-22	$71.82	$72.44	$70.74	$70.94	208,700	—	—	—	—	—
2017-11-21	$70.23	$72.01	$70.23	$71.74	407,800	—	—	—	—	—
2017-11-20	$69.00	$70.16	$68.78	$70.10	205,500	—	—	—	—	—
2017-11-17	$69.00	$69.39	$68.43	$68.97	275,300	—	—	—	—	—
2017-11-16	$68.17	$69.69	$68.17	$69.48	201,600	—	—	—	—	—
2017-11-15	$67.54	$68.15	$66.85	$67.89	250,000	—	—	—	—	—
2017-11-14	$68.13	$68.55	$67.59	$68.08	179,000	—	—	—	—	—
2017-11-13	$68.15	$68.78	$67.64	$68.24	212,100	—	—	—	—	—
2017-11-10	$68.31	$68.90	$68.29	$68.61	161,900	—	—	—	—	—
2017-11-09	$68.36	$69.37	$67.98	$68.68	165,000	—	—	—	—	—
2017-11-08	$68.90	$69.30	$67.55	$69.16	266,800	—	—	—	—	—
2017-11-07	$70.41	$70.41	$69.09	$69.25	311,400	—	—	—	—	—
2017-11-06	$71.00	$71.12	$69.99	$70.40	201,000	—	—	—	—	—
2017-11-03	$71.69	$71.89	$70.63	$70.67	212,000	—	—	—	—	—
2017-11-02	$72.82	$72.82	$71.15	$71.67	367,200	—	—	—	—	—
2017-11-01	$74.00	$74.29	$72.30	$72.86	203,500	—	—	—	—	—
2017-10-31	$72.92	$73.80	$72.57	$73.34	226,400	—	—	—	—	—
2017-10-30	$73.79	$73.80	$72.24	$72.51	251,700	—	—	—	—	—
2017-10-27	$73.33	$73.81	$72.28	$73.65	232,000	—	—	—	—	—
2017-10-26	$73.39	$73.89	$73.03	$73.22	238,800	—	—	—	—	—
2017-10-25	$73.52	$74.52	$72.65	$72.97	285,000	—	—	—	—	—
2017-10-24	$71.85	$72.80	$71.47	$72.19	355,700	—	—	—	—	—
2017-10-23	$72.00	$73.21	$71.28	$71.45	634,300	—	—	—	—	—
2017-10-20	$70.50	$70.94	$69.80	$70.88	262,000	—	—	—	—	—
2017-10-19	$68.64	$69.86	$68.52	$69.84	264,700	—	—	—	—	—
2017-10-18	$68.38	$68.86	$68.12	$68.73	185,600	—	—	—	—	—
2017-10-17	$68.65	$69.37	$67.78	$67.89	298,200	—	—	—	—	—
2017-10-16	$69.11	$69.39	$68.33	$68.81	327,700	—	—	—	—	—
2017-10-13	$69.31	$69.31	$67.61	$68.95	319,300	—	—	—	—	—
2017-10-12	$69.82	$69.82	$68.72	$69.18	521,600	—	—	—	$0.31	—
2017-10-11	$70.30	$70.80	$69.90	$70.04	236,900	—	—	—	—	—
2017-10-10	$70.03	$70.76	$69.46	$70.33	293,400	—	—	—	—	—
2017-10-09	$69.44	$70.27	$69.30	$69.97	343,400	—	—	—	—	—
2017-10-06	$69.25	$69.68	$68.75	$69.39	288,000	—	—	—	—	—
2017-10-05	$68.36	$69.53	$67.22	$69.41	405,800	—	—	—	—	—
2017-10-04	$67.63	$68.61	$66.91	$68.27	457,500	—	—	—	—	—
2017-10-03	$67.92	$68.22	$66.99	$67.70	284,900	—	—	—	—	—
2017-10-02	$66.81	$67.96	$66.46	$67.87	242,100	—	—	—	—	—
2017-09-29	$66.60	$67.00	$66.03	$66.85	308,500	—	—	—	—	—
2017-09-28	$66.63	$66.88	$65.29	$66.70	373,700	—	—	—	—	—
2017-09-27	$66.10	$67.17	$65.77	$66.71	319,400	—	—	—	—	—
2017-09-26	$65.01	$66.09	$64.88	$65.58	408,900	—	—	—	—	—
2017-09-25	$64.56	$64.94	$63.87	$64.67	373,200	—	—	—	—	—
2017-09-22	$64.54	$66.31	$64.11	$64.67	351,300	—	—	—	—	—
2017-09-21	$65.45	$65.47	$64.75	$65.16	392,400	—	—	—	—	—
2017-09-20	$64.80	$65.44	$64.43	$65.18	304,200	—	—	—	—	—
2017-09-19	$63.31	$64.97	$63.21	$64.90	337,500	—	—	—	—	—
2017-09-18	$63.25	$63.82	$63.03	$63.28	368,500	—	—	—	—	—
2017-09-15	$61.55	$63.30	$61.27	$63.28	957,000	—	—	—	—	—
2017-09-14	$62.16	$63.10	$61.41	$61.49	460,200	—	—	—	—	—
2017-09-13	$61.88	$62.31	$61.56	$62.23	321,400	—	—	—	—	—
2017-09-12	$61.61	$62.29	$61.19	$62.17	385,900	—	—	—	—	—
2017-09-11	$61.25	$62.36	$60.21	$61.31	874,600	—	—	—	—	—
2017-09-08	$68.20	$68.23	$60.81	$61.06	1,922,100	—	—	—	—	—
2017-09-07	$74.79	$75.27	$74.27	$74.66	299,800	—	—	—	—	—
2017-09-06	$74.68	$75.33	$73.96	$74.85	252,200	—	—	—	—	—
2017-09-05	$74.12	$75.24	$74.04	$74.48	189,500	—	—	—	—	—
2017-09-01	$73.88	$74.76	$73.32	$74.42	197,500	—	—	—	—	—
2017-08-31	$73.02	$73.90	$72.73	$73.88	292,400	—	—	—	—	—
2017-08-30	$71.91	$73.10	$71.41	$73.02	184,000	—	—	—	—	—
2017-08-29	$70.85	$72.12	$70.85	$71.87	159,200	—	—	—	—	—
2017-08-28	$71.75	$71.92	$70.66	$71.43	321,200	—	—	—	—	—
2017-08-25	$71.90	$71.94	$70.93	$71.42	123,600	—	—	—	—	—
2017-08-24	$71.34	$71.67	$70.67	$71.56	120,400	—	—	—	—	—
2017-08-23	$70.76	$71.25	$70.40	$70.87	137,100	—	—	—	—	—
2017-08-22	$69.92	$71.34	$69.92	$71.20	132,900	—	—	—	—	—
2017-08-21	$68.90	$70.33	$68.90	$69.68	151,700	—	—	—	—	—
2017-08-18	$69.03	$69.73	$68.89	$69.14	161,100	—	—	—	—	—
2017-08-17	$71.54	$71.55	$69.56	$69.59	159,500	—	—	—	—	—
2017-08-16	$70.82	$72.45	$70.77	$71.81	163,700	—	—	—	—	—
2017-08-15	$70.67	$71.17	$69.65	$70.62	176,400	—	—	—	—	—
2017-08-14	$69.78	$70.71	$69.33	$70.63	339,900	—	—	—	—	—
2017-08-11	$68.98	$69.78	$68.63	$69.30	198,800	—	—	—	—	—
2017-08-10	$69.36	$69.69	$68.50	$69.26	291,800	—	—	—	—	—
2017-08-09	$70.34	$70.46	$69.55	$69.69	172,400	—	—	—	—	—
2017-08-08	$71.10	$72.25	$70.36	$70.76	210,200	—	—	—	—	—
2017-08-07	$71.43	$71.66	$70.09	$71.44	150,100	—	—	—	—	—
2017-08-04	$72.44	$72.44	$71.25	$71.55	156,800	—	—	—	—	—
2017-08-03	$70.18	$72.55	$69.86	$72.33	261,700	—	—	—	—	—
2017-08-02	$71.55	$71.55	$70.13	$70.13	177,900	—	—	—	—	—
2017-08-01	$70.68	$71.99	$70.16	$71.78	224,500	—	—	—	—	—
2017-07-31	$72.09	$72.50	$70.25	$70.41	247,600	—	—	—	—	—
2017-07-28	$71.13	$72.00	$71.05	$71.43	173,500	—	—	—	—	—
2017-07-27	$71.92	$71.98	$70.65	$71.47	244,400	—	—	—	—	—
2017-07-26	$71.01	$71.86	$70.62	$71.78	298,700	—	—	—	—	—
2017-07-25	$69.92	$71.47	$69.68	$70.92	440,400	—	—	—	—	—
2017-07-24	$69.95	$69.95	$69.12	$69.65	199,300	—	—	—	—	—
2017-07-21	$71.07	$71.44	$69.54	$69.96	335,200	—	—	—	—	—
2017-07-20	$71.22	$71.47	$70.56	$70.67	150,100	—	—	—	—	—
2017-07-19	$70.05	$71.48	$70.05	$71.04	363,000	—	—	—	—	—
2017-07-18	$70.16	$70.55	$69.15	$69.53	410,200	—	—	—	—	—
2017-07-17	$70.72	$71.53	$68.27	$70.60	378,700	—	—	—	—	—
2017-07-14	$71.75	$72.55	$71.12	$71.90	211,000	—	—	—	—	—
2017-07-13	$72.44	$72.59	$71.16	$71.77	247,200	—	—	—	—	—
2017-07-12	$71.63	$72.68	$71.16	$72.38	209,800	—	—	—	$0.31	—
2017-07-11	$70.49	$71.57	$70.49	$71.27	179,900	—	—	—	—	—
2017-07-10	$70.98	$71.23	$70.15	$70.28	252,500	—	—	—	—	—
2017-07-07	$70.00	$71.26	$69.75	$71.18	175,000	—	—	—	—	—
2017-07-06	$69.88	$70.67	$69.47	$69.59	341,300	—	—	—	—	—
2017-07-05	$70.08	$70.83	$69.77	$70.58	208,600	—	—	—	—	—
2017-07-03	$69.73	$70.72	$69.39	$70.17	125,000	—	—	—	—	—
2017-06-30	$69.21	$70.04	$69.10	$69.42	245,800	—	—	—	—	—
2017-06-29	$70.62	$70.62	$68.67	$69.10	238,700	—	—	—	—	—
2017-06-28	$69.57	$70.90	$68.94	$70.64	212,900	—	—	—	—	—
2017-06-27	$70.10	$70.16	$68.40	$69.18	504,200	—	—	—	—	—
2017-06-26	$70.95	$71.57	$70.26	$70.31	279,600	—	—	—	—	—
2017-06-23	$71.50	$71.71	$70.70	$70.82	403,200	—	—	—	—	—
2017-06-22	$71.35	$71.91	$70.67	$71.46	170,300	—	—	—	—	—
2017-06-21	$71.51	$72.00	$71.17	$71.43	248,300	—	—	—	—	—
2017-06-20	$71.12	$71.46	$70.55	$71.34	295,000	—	—	—	—	—
2017-06-19	$71.16	$72.15	$70.44	$71.28	519,600	—	—	—	—	—
2017-06-16	$72.82	$73.83	$70.17	$70.99	709,200	—	—	—	—	—
2017-06-15	$73.37	$74.04	$72.89	$73.83	385,400	—	—	—	—	—
2017-06-14	$74.60	$75.27	$73.73	$74.17	533,200	—	—	—	—	—
2017-06-13	$73.07	$75.98	$72.50	$74.52	1,991,500	—	—	—	—	—
2017-06-12	$77.05	$81.47	$77.05	$81.44	827,500	—	—	—	—	—
2017-06-09	$77.80	$78.26	$76.58	$77.05	393,900	—	—	—	—	—
2017-06-08	$76.00	$77.70	$75.66	$77.21	353,100	—	—	—	—	—
2017-06-07	$76.49	$76.49	$75.24	$75.97	542,800	—	—	—	—	—
2017-06-06	$76.94	$77.19	$76.30	$76.34	368,200	—	—	—	—	—
2017-06-05	$77.70	$78.29	$77.16	$77.70	244,500	—	—	—	—	—
2017-06-02	$77.31	$78.36	$77.20	$77.69	290,200	—	—	—	—	—
2017-06-01	$75.78	$77.16	$74.92	$77.11	235,100	—	—	—	—	—
2017-05-31	$76.27	$76.67	$74.49	$75.99	436,600	—	—	—	—	—
2017-05-30	$76.71	$77.11	$75.93	$75.96	176,100	—	—	—	—	—
2017-05-26	$76.94	$77.35	$75.67	$77.17	219,800	—	—	—	—	—
2017-05-25	$75.12	$76.74	$74.20	$76.50	276,600	—	—	—	—	—
2017-05-24	$74.10	$75.09	$73.96	$74.94	182,200	—	—	—	—	—
2017-05-23	$73.59	$74.46	$73.06	$74.19	134,300	—	—	—	—	—
2017-05-22	$72.19	$73.53	$72.19	$73.40	284,200	—	—	—	—	—
2017-05-19	$72.49	$72.58	$71.78	$71.92	439,000	—	—	—	—	—
2017-05-18	$71.65	$73.12	$71.55	$72.13	271,800	—	—	—	—	—
2017-05-17	$74.53	$74.53	$71.22	$71.54	236,900	—	—	—	—	—
2017-05-16	$74.53	$75.23	$74.13	$74.53	221,100	—	—	—	—	—
2017-05-15	$73.31	$75.13	$73.11	$74.53	587,100	—	—	—	—	—
2017-05-12	$72.41	$73.24	$72.41	$73.17	146,200	—	—	—	—	—
2017-05-11	$73.11	$73.11	$72.14	$72.62	163,100	—	—	—	—	—
2017-05-10	$72.43	$73.33	$72.27	$73.31	183,900	—	—	—	—	—
2017-05-09	$73.83	$73.84	$72.45	$72.75	192,300	—	—	—	—	—
2017-05-08	$74.08	$74.37	$73.47	$73.57	281,200	—	—	—	—	—
2017-05-05	$74.52	$75.35	$73.81	$74.53	192,100	—	—	—	—	—
2017-05-04	$73.03	$74.33	$72.02	$74.31	243,800	—	—	—	—	—
2017-05-03	$73.16	$73.76	$71.93	$72.63	215,000	—	—	—	—	—
2017-05-02	$73.33	$74.13	$72.73	$73.31	234,900	—	—	—	—	—
2017-05-01	$72.96	$74.49	$72.72	$73.46	376,300	—	—	—	—	—
2017-04-28	$74.25	$74.53	$72.82	$72.99	442,700	—	—	—	—	—
2017-04-27	$75.32	$75.71	$73.68	$74.17	221,100	—	—	—	—	—
2017-04-26	$74.38	$75.34	$74.03	$75.01	240,500	—	—	—	—	—
2017-04-25	$74.85	$75.50	$74.21	$74.27	283,300	—	—	—	—	—
2017-04-24	$73.17	$74.39	$73.17	$74.22	210,900	—	—	—	—	—
2017-04-21	$72.47	$72.75	$72.10	$72.31	263,700	—	—	—	—	—
2017-04-20	$72.54	$72.79	$71.69	$72.69	276,800	—	—	—	—	—
2017-04-19	$71.95	$73.01	$71.83	$72.05	303,500	—	—	—	—	—
2017-04-18	$71.15	$71.83	$71.15	$71.68	217,400	—	—	—	—	—
2017-04-17	$70.10	$71.86	$69.99	$71.70	523,200	—	—	—	—	—
2017-04-13	$71.24	$71.64	$69.99	$70.10	687,100	—	—	—	—	—
2017-04-12	$72.52	$72.97	$71.42	$71.48	348,000	—	—	—	—	—
2017-04-11	$72.27	$72.94	$71.73	$72.91	315,400	—	—	—	$0.31	—
2017-04-10	$72.87	$73.56	$72.27	$72.55	297,200	—	—	—	—	—
2017-04-07	$72.60	$73.39	$72.05	$73.04	686,300	—	—	—	—	—
2017-04-06	$72.51	$72.94	$71.92	$72.91	294,100	—	—	—	—	—
2017-04-05	$73.76	$74.36	$72.26	$72.70	525,900	—	—	—	—	—
2017-04-04	$72.57	$74.50	$72.00	$73.85	522,500	—	—	—	—	—
2017-04-03	$74.07	$74.39	$72.51	$73.04	746,200	—	—	—	—	—
2017-03-31	$75.23	$76.34	$74.34	$74.40	941,000	—	—	—	—	—
2017-03-30	$81.00	$81.50	$72.71	$74.97	2,037,900	—	—	—	—	—
2017-03-29	$85.24	$86.71	$85.17	$86.25	316,100	—	—	—	—	—
2017-03-28	$85.16	$85.89	$84.64	$85.47	246,700	—	—	—	—	—
2017-03-27	$85.15	$86.17	$84.23	$85.70	324,200	—	—	—	—	—
2017-03-24	$86.98	$87.10	$85.92	$86.09	177,700	—	—	—	—	—
2017-03-23	$86.56	$87.61	$86.09	$87.09	254,500	—	—	—	—	—
2017-03-22	$85.55	$86.37	$85.39	$86.33	221,900	—	—	—	—	—
2017-03-21	$87.26	$87.42	$85.01	$85.42	254,100	—	—	—	—	—
2017-03-20	$87.62	$87.91	$86.70	$87.01	165,300	—	—	—	—	—
2017-03-17	$86.72	$87.77	$85.21	$87.55	616,000	—	—	—	—	—
2017-03-16	$88.53	$88.82	$86.85	$86.91	240,900	—	—	—	—	—
2017-03-15	$87.52	$88.60	$87.23	$88.39	269,800	—	—	—	—	—
2017-03-14	$86.93	$87.50	$85.81	$87.31	212,700	—	—	—	—	—
2017-03-13	$86.29	$87.10	$86.00	$87.04	230,500	—	—	—	—	—
2017-03-10	$86.51	$86.57	$85.82	$86.29	198,000	—	—	—	—	—
2017-03-09	$86.86	$86.86	$85.89	$86.01	203,400	—	—	—	—	—
2017-03-08	$87.66	$88.04	$86.83	$86.92	173,900	—	—	—	—	—
2017-03-07	$87.25	$87.93	$87.07	$87.38	178,000	—	—	—	—	—
2017-03-06	$87.19	$87.55	$86.69	$87.31	172,200	—	—	—	—	—
2017-03-03	$88.45	$89.00	$87.96	$88.04	175,400	—	—	—	—	—
2017-03-02	$88.85	$89.14	$88.29	$88.85	261,900	—	—	—	—	—
2017-03-01	$88.07	$89.63	$87.81	$89.16	304,600	—	—	—	—	—
2017-02-28	$89.18	$89.18	$86.97	$86.97	399,100	—	—	—	—	—
2017-02-27	$88.51	$89.87	$88.51	$89.24	264,800	—	—	—	—	—
2017-02-24	$87.08	$88.96	$87.08	$88.96	224,900	—	—	—	—	—
2017-02-23	$88.77	$88.99	$87.25	$88.02	189,100	—	—	—	—	—
2017-02-22	$88.07	$89.09	$87.34	$88.50	157,600	—	—	—	—	—
2017-02-21	$87.46	$88.47	$87.29	$88.39	222,100	—	—	—	—	—
2017-02-17	$87.83	$88.44	$87.22	$87.63	237,900	—	—	—	—	—
2017-02-16	$86.68	$88.20	$86.68	$88.18	295,600	—	—	—	—	—
2017-02-15	$84.54	$86.58	$84.50	$86.36	292,800	—	—	—	—	—
2017-02-14	$84.65	$85.07	$83.84	$84.76	225,700	—	—	—	—	—
2017-02-13	$83.75	$84.94	$83.75	$84.67	256,000	—	—	—	—	—
2017-02-10	$82.93	$84.13	$82.32	$83.42	260,400	—	—	—	—	—
2017-02-09	$81.69	$83.12	$81.69	$82.63	295,300	—	—	—	—	—
2017-02-08	$82.38	$82.38	$80.34	$81.64	277,100	—	—	—	—	—
2017-02-07	$82.44	$83.86	$82.13	$82.64	214,100	—	—	—	—	—
2017-02-06	$82.20	$83.07	$81.90	$82.35	307,700	—	—	—	—	—
2017-02-03	$82.68	$82.95	$81.92	$82.70	213,200	—	—	—	—	—
2017-02-02	$80.66	$83.16	$80.18	$82.03	317,400	—	—	—	—	—
2017-02-01	$82.01	$82.75	$80.30	$80.79	309,500	—	—	—	—	—
2017-01-31	$80.77	$81.78	$80.29	$81.42	223,400	—	—	—	—	—
2017-01-30	$82.80	$82.93	$80.04	$80.94	255,400	—	—	—	—	—
2017-01-27	$82.67	$83.51	$82.26	$83.50	199,500	—	—	—	—	—
2017-01-26	$82.34	$83.12	$82.05	$82.79	162,100	—	—	—	—	—
2017-01-25	$82.75	$83.77	$82.26	$82.39	310,700	—	—	—	—	—
2017-01-24	$82.44	$82.93	$81.71	$82.33	358,400	—	—	—	—	—
2017-01-23	$83.40	$83.92	$81.97	$82.11	261,900	—	—	—	—	—
2017-01-20	$83.60	$84.35	$82.87	$83.21	257,800	—	—	—	—	—
2017-01-19	$84.18	$84.71	$83.46	$83.65	225,800	—	—	—	—	—
2017-01-18	$84.29	$84.96	$83.94	$84.08	228,200	—	—	—	—	—
2017-01-17	$84.23	$84.92	$83.33	$84.15	440,800	—	—	—	—	—
2017-01-13	$85.24	$86.16	$84.64	$84.81	375,900	—	—	—	—	—
2017-01-12	$84.32	$85.09	$83.07	$85.05	363,900	—	—	—	—	—
2017-01-11	$84.58	$84.94	$83.66	$84.74	353,000	—	—	—	$0.31	—
2017-01-10	$84.15	$85.91	$83.86	$85.04	277,800	—	—	—	—	—
2017-01-09	$85.15	$85.57	$83.73	$84.37	347,300	—	—	—	—	—
2017-01-06	$84.88	$86.24	$83.95	$85.61	379,500	—	—	—	—	—
2017-01-05	$85.00	$85.77	$83.86	$84.87	300,600	—	—	—	—	—
2017-01-04	$84.61	$85.55	$84.39	$85.43	332,500	—	—	—	—	—
2017-01-03	$84.96	$85.50	$83.52	$84.08	236,700	—	—	—	—	—
2016-12-30	$85.24	$85.35	$84.16	$84.80	287,600	—	—	—	—	—
2016-12-29	$84.09	$85.88	$83.95	$85.39	226,600	—	—	—	—	—
2016-12-28	$85.57	$85.59	$84.08	$84.28	210,700	—	—	—	—	—
2016-12-27	$84.95	$85.82	$84.73	$85.29	191,500	—	—	—	—	—
2016-12-23	$84.56	$85.11	$83.60	$84.95	174,800	—	—	—	—	—
2016-12-22	$85.39	$85.40	$84.26	$84.56	223,900	—	—	—	—	—
2016-12-21	$85.26	$85.71	$84.99	$85.34	239,100	—	—	—	—	—
2016-12-20	$86.03	$86.60	$84.98	$85.65	360,700	—	—	—	—	—
2016-12-19	$83.98	$86.10	$83.98	$85.38	568,300	—	—	—	—	—
2016-12-16	$84.68	$85.72	$83.39	$83.46	1,718,400	—	—	—	—	—
2016-12-15	$84.20	$85.87	$84.15	$84.35	406,000	—	—	—	—	—
2016-12-14	$84.99	$85.59	$83.89	$84.25	515,800	—	—	—	—	—
2016-12-13	$85.26	$85.87	$84.78	$84.92	716,100	—	—	—	—	—
2016-12-12	$88.02	$88.02	$84.52	$85.08	570,900	—	—	—	—	—
2016-12-09	$86.75	$89.25	$86.75	$88.65	640,600	—	—	—	—	—
2016-12-08	$82.35	$87.82	$78.99	$85.91	1,101,300	—	—	—	—	—
2016-12-07	$81.83	$82.34	$81.66	$82.12	356,800	—	—	—	—	—
2016-12-06	$81.73	$82.14	$80.37	$81.84	321,300	—	—	—	—	—
2016-12-05	$81.44	$81.77	$80.91	$81.25	383,700	—	—	—	—	—
2016-12-02	$80.69	$81.18	$80.18	$81.15	286,200	—	—	—	—	—
2016-12-01	$82.51	$82.68	$80.18	$80.70	330,800	—	—	—	—	—
2016-11-30	$84.51	$84.68	$82.50	$82.57	463,300	—	—	—	—	—
2016-11-29	$82.72	$84.64	$82.69	$84.31	320,400	—	—	—	—	—
2016-11-28	$83.84	$84.40	$83.14	$83.96	241,400	—	—	—	—	—
2016-11-25	$83.20	$83.96	$82.49	$83.95	96,600	—	—	—	—	—
2016-11-23	$82.00	$82.99	$82.00	$82.98	240,800	—	—	—	—	—
2016-11-22	$80.99	$82.79	$80.55	$82.74	274,600	—	—	—	—	—
2016-11-21	$80.17	$80.92	$79.55	$80.88	336,500	—	—	—	—	—
2016-11-18	$79.00	$79.89	$78.66	$79.49	376,600	—	—	—	—	—
2016-11-17	$79.15	$79.91	$78.28	$79.05	455,100	—	—	—	—	—
2016-11-16	$79.69	$80.00	$78.93	$79.44	514,600	—	—	—	—	—
2016-11-15	$81.00	$81.36	$79.41	$79.80	436,900	—	—	—	—	—
2016-11-14	$80.05	$82.18	$80.05	$81.36	366,000	—	—	—	—	—
2016-11-11	$77.42	$79.70	$76.59	$79.52	503,200	—	—	—	—	—
2016-11-10	$75.55	$76.06	$72.74	$75.26	473,500	—	—	—	—	—
2016-11-09	$69.75	$74.62	$69.16	$74.61	454,400	—	—	—	—	—
2016-11-08	$70.25	$71.51	$70.04	$71.01	216,800	—	—	—	—	—
2016-11-07	$69.56	$70.89	$69.56	$70.66	321,700	—	—	—	—	—
2016-11-04	$68.47	$69.11	$68.00	$68.58	296,300	—	—	—	—	—
2016-11-03	$67.95	$68.91	$67.95	$68.16	245,400	—	—	—	—	—
2016-11-02	$68.34	$69.02	$67.79	$67.85	231,400	—	—	—	—	—
2016-11-01	$69.10	$69.16	$68.20	$68.42	237,100	—	—	—	—	—
2016-10-31	$68.84	$69.18	$68.48	$68.91	208,100	—	—	—	—	—
2016-10-28	$68.28	$69.36	$68.14	$68.74	218,200	—	—	—	—	—
2016-10-27	$69.46	$69.99	$67.67	$68.11	229,400	—	—	—	—	—
2016-10-26	$69.18	$70.55	$69.08	$69.46	521,900	—	—	—	—	—
2016-10-25	$68.49	$69.19	$68.28	$69.18	217,500	—	—	—	—	—
2016-10-24	$68.12	$68.79	$67.69	$68.67	180,000	—	—	—	—	—
2016-10-21	$66.93	$67.57	$66.83	$67.22	143,200	—	—	—	—	—
2016-10-20	$67.43	$67.96	$67.17	$67.24	165,800	—	—	—	—	—
2016-10-19	$67.38	$67.75	$67.25	$67.48	213,300	—	—	—	—	—
2016-10-18	$68.54	$68.54	$67.58	$67.60	125,300	—	—	—	—	—
2016-10-17	$67.48	$68.09	$67.30	$67.68	206,100	—	—	—	—	—
2016-10-14	$69.37	$69.70	$67.61	$67.64	334,100	—	—	—	—	—
2016-10-13	$68.34	$69.48	$68.25	$68.99	221,500	—	—	—	—	—
2016-10-12	$68.61	$69.27	$67.98	$68.93	125,300	—	—	—	$0.31	—
2016-10-11	$69.85	$69.85	$68.20	$68.77	261,000	—	—	—	—	—
2016-10-10	$68.94	$70.16	$68.94	$70.10	200,800	—	—	—	—	—
2016-10-07	$69.00	$69.21	$68.33	$68.71	324,600	—	—	—	—	—
2016-10-06	$68.60	$69.16	$68.05	$69.05	195,000	—	—	—	—	—
2016-10-05	$69.04	$69.53	$68.32	$68.63	346,200	—	—	—	—	—
2016-10-04	$69.28	$69.69	$68.59	$68.67	127,600	—	—	—	—	—
2016-10-03	$69.00	$69.76	$68.81	$69.06	267,300	—	—	—	—	—
2016-09-30	$69.20	$69.82	$68.77	$69.37	239,300	—	—	—	—	—
2016-09-29	$69.86	$70.36	$69.27	$69.28	183,000	—	—	—	—	—
2016-09-28	$70.18	$70.18	$69.24	$70.07	178,900	—	—	—	—	—
2016-09-27	$69.35	$70.23	$69.18	$70.23	217,800	—	—	—	—	—
2016-09-26	$69.55	$70.30	$69.30	$69.36	172,900	—	—	—	—	—
2016-09-23	$70.12	$70.12	$69.26	$69.72	203,200	—	—	—	—	—
2016-09-22	$68.93	$70.69	$68.66	$70.62	352,200	—	—	—	—	—
2016-09-21	$68.07	$68.57	$67.68	$68.44	316,700	—	—	—	—	—
2016-09-20	$68.13	$68.42	$67.62	$67.65	200,000	—	—	—	—	—
2016-09-19	$66.85	$68.43	$66.85	$67.85	274,600	—	—	—	—	—
2016-09-16	$66.80	$67.07	$66.12	$66.85	783,600	—	—	—	—	—
2016-09-15	$66.13	$66.69	$66.00	$66.54	307,600	—	—	—	—	—
2016-09-14	$66.88	$67.12	$65.82	$66.26	278,600	—	—	—	—	—
2016-09-13	$67.13	$67.42	$66.37	$66.85	428,400	—	—	—	—	—
2016-09-12	$66.86	$67.87	$65.86	$67.59	422,900	—	—	—	—	—
2016-09-09	$68.68	$68.80	$66.85	$66.86	429,100	—	—	—	—	—
2016-09-08	$66.87	$72.50	$66.60	$69.65	851,500	—	—	—	—	—
2016-09-07	$65.25	$66.05	$65.25	$65.70	314,100	—	—	—	—	—
2016-09-06	$64.77	$65.27	$64.49	$65.23	283,400	—	—	—	—	—
2016-09-02	$64.31	$64.97	$63.99	$64.45	314,600	—	—	—	—	—
2016-09-01	$63.84	$64.21	$63.19	$64.00	183,900	—	—	—	—	—
2016-08-31	$63.66	$64.25	$63.50	$63.81	232,300	—	—	—	—	—
2016-08-30	$63.80	$63.98	$63.50	$63.78	162,100	—	—	—	—	—
2016-08-29	$63.83	$64.21	$63.65	$63.76	143,800	—	—	—	—	—
2016-08-26	$63.47	$64.15	$63.14	$63.79	144,000	—	—	—	—	—
2016-08-25	$62.78	$63.84	$62.78	$63.47	162,800	—	—	—	—	—
2016-08-24	$62.80	$63.28	$62.80	$63.08	239,300	—	—	—	—	—
2016-08-23	$62.86	$63.16	$62.55	$62.99	184,800	—	—	—	—	—
2016-08-22	$61.64	$62.80	$61.47	$62.59	224,800	—	—	—	—	—
2016-08-19	$61.48	$62.10	$61.07	$61.91	149,700	—	—	—	—	—
2016-08-18	$60.91	$62.00	$60.82	$61.69	168,600	—	—	—	—	—
2016-08-17	$60.79	$60.95	$60.34	$60.81	165,000	—	—	—	—	—
2016-08-16	$61.57	$61.63	$60.65	$60.79	196,600	—	—	—	—	—
2016-08-15	$61.34	$62.65	$61.31	$61.62	171,000	—	—	—	—	—
2016-08-12	$61.42	$61.54	$60.89	$61.20	150,500	—	—	—	—	—
2016-08-11	$62.00	$62.25	$61.50	$61.58	191,700	—	—	—	—	—
2016-08-10	$60.90	$62.00	$60.34	$61.73	161,100	—	—	—	—	—
2016-08-09	$60.37	$61.16	$60.04	$60.97	112,500	—	—	—	—	—
2016-08-08	$60.69	$60.77	$60.00	$60.52	96,800	—	—	—	—	—
2016-08-05	$60.22	$61.07	$59.88	$60.81	180,900	—	—	—	—	—
2016-08-04	$60.44	$60.64	$60.07	$60.10	80,300	—	—	—	—	—
2016-08-03	$59.98	$60.46	$59.68	$60.25	175,700	—	—	—	—	—
2016-08-02	$61.17	$61.41	$59.85	$59.94	176,100	—	—	—	—	—
2016-08-01	$60.82	$61.63	$60.44	$61.42	139,500	—	—	—	—	—
2016-07-29	$61.18	$61.50	$60.19	$60.76	271,500	—	—	—	—	—
2016-07-28	$61.92	$62.20	$61.07	$61.10	179,500	—	—	—	—	—
2016-07-27	$61.63	$62.17	$61.55	$62.09	259,800	—	—	—	—	—
2016-07-26	$60.77	$61.67	$60.77	$61.43	153,900	—	—	—	—	—
2016-07-25	$61.04	$61.26	$60.59	$60.97	142,000	—	—	—	—	—
2016-07-22	$59.88	$61.27	$59.80	$61.21	168,200	—	—	—	—	—
2016-07-21	$60.32	$60.91	$59.41	$59.88	119,900	—	—	—	—	—
2016-07-20	$59.90	$60.76	$59.82	$60.45	228,700	—	—	—	—	—
2016-07-19	$59.10	$59.99	$59.10	$59.41	96,700	—	—	—	—	—
2016-07-18	$59.31	$59.72	$58.99	$59.12	136,600	—	—	—	—	—
2016-07-15	$60.05	$60.19	$59.28	$59.43	144,700	—	—	—	—	—
2016-07-14	$60.00	$60.46	$59.41	$59.74	157,600	—	—	—	—	—
2016-07-13	$59.20	$59.98	$59.19	$59.94	149,100	—	—	—	$0.31	—
2016-07-12	$59.35	$59.64	$59.07	$59.37	176,900	—	—	—	—	—
2016-07-11	$59.12	$59.48	$59.09	$59.16	169,400	—	—	—	—	—
2016-07-08	$58.48	$59.21	$58.31	$59.03	177,400	—	—	—	—	—
2016-07-07	$58.16	$58.48	$57.74	$57.88	172,600	—	—	—	—	—
2016-07-06	$57.92	$58.38	$57.76	$58.20	140,800	—	—	—	—	—
2016-07-05	$58.01	$58.39	$57.26	$58.07	330,900	—	—	—	—	—
2016-07-01	$57.98	$58.87	$57.89	$58.17	171,900	—	—	—	—	—
2016-06-30	$56.34	$58.42	$56.34	$58.35	354,000	—	—	—	—	—
2016-06-29	$55.75	$56.42	$55.50	$56.30	250,800	—	—	—	—	—
2016-06-28	$55.45	$55.84	$54.98	$55.21	208,300	—	—	—	—	—
2016-06-27	$56.02	$56.22	$54.81	$55.03	231,400	—	—	—	—	—
2016-06-24	$54.66	$57.61	$54.66	$56.67	680,500	—	—	—	—	—
2016-06-23	$57.96	$58.56	$57.50	$58.49	362,800	—	—	—	—	—
2016-06-22	$58.00	$58.44	$57.63	$57.75	233,600	—	—	—	—	—
2016-06-21	$57.65	$58.24	$57.58	$58.02	264,300	—	—	—	—	—
2016-06-20	$56.96	$58.04	$56.70	$57.63	365,400	—	—	—	—	—
2016-06-17	$57.23	$57.30	$55.84	$56.12	541,300	—	—	—	—	—
2016-06-16	$56.77	$57.12	$56.14	$57.10	313,500	—	—	—	—	—
2016-06-15	$58.26	$58.26	$56.66	$56.76	368,200	—	—	—	—	—
2016-06-14	$58.39	$58.49	$56.51	$58.01	677,400	—	—	—	—	—
2016-06-13	$61.50	$61.93	$58.00	$58.56	1,040,600	—	—	—	—	—
2016-06-10	$56.72	$57.43	$56.24	$57.32	414,800	—	—	—	—	—
2016-06-09	$57.50	$57.81	$56.35	$57.16	388,900	—	—	—	—	—
2016-06-08	$56.85	$57.79	$56.82	$57.62	222,200	—	—	—	—	—
2016-06-07	$56.06	$56.84	$56.00	$56.81	232,400	—	—	—	—	—
2016-06-06	$55.74	$56.33	$55.13	$56.19	253,800	—	—	—	—	—
2016-06-03	$55.75	$55.99	$55.38	$55.80	158,900	—	—	—	—	—
2016-06-02	$55.12	$55.88	$55.10	$55.88	176,200	—	—	—	—	—
2016-06-01	$54.37	$55.60	$54.37	$55.47	255,700	—	—	—	—	—
2016-05-31	$54.75	$54.95	$54.14	$54.57	185,500	—	—	—	—	—
2016-05-27	$54.02	$54.67	$53.80	$54.62	253,000	—	—	—	—	—
2016-05-26	$53.71	$54.40	$53.71	$53.90	167,000	—	—	—	—	—
2016-05-25	$54.56	$54.96	$53.68	$53.70	227,300	—	—	—	—	—
2016-05-24	$52.63	$54.55	$52.63	$54.50	283,900	—	—	—	—	—
2016-05-23	$53.21	$53.21	$52.36	$52.40	147,900	—	—	—	—	—
2016-05-20	$52.44	$53.33	$52.06	$53.30	249,900	—	—	—	—	—
2016-05-19	$51.74	$52.62	$51.33	$52.12	331,600	—	—	—	—	—
2016-05-18	$51.39	$52.66	$51.39	$52.13	250,000	—	—	—	—	—
2016-05-17	$52.93	$53.19	$51.26	$51.45	209,700	—	—	—	—	—
2016-05-16	$52.68	$53.64	$52.68	$53.09	361,100	—	—	—	—	—
2016-05-13	$52.65	$53.13	$52.40	$52.56	119,500	—	—	—	—	—
2016-05-12	$52.79	$53.21	$52.44	$52.89	147,000	—	—	—	—	—
2016-05-11	$53.36	$53.36	$52.45	$52.51	171,600	—	—	—	—	—
2016-05-10	$53.00	$53.38	$52.63	$53.35	138,900	—	—	—	—	—
2016-05-09	$52.75	$53.38	$52.18	$52.97	186,300	—	—	—	—	—
2016-05-06	$51.96	$53.17	$51.88	$53.07	203,200	—	—	—	—	—
2016-05-05	$52.42	$53.17	$51.99	$52.25	175,000	—	—	—	—	—
2016-05-04	$52.00	$52.44	$51.80	$52.15	186,500	—	—	—	—	—
2016-05-03	$52.68	$52.68	$51.89	$52.37	189,100	—	—	—	—	—
2016-05-02	$53.10	$53.35	$52.77	$53.29	181,900	—	—	—	—	—
2016-04-29	$53.18	$53.43	$52.50	$53.09	258,400	—	—	—	—	—
2016-04-28	$53.43	$53.79	$53.15	$53.25	251,400	—	—	—	—	—
2016-04-27	$53.47	$53.86	$52.76	$53.55	126,200	—	—	—	—	—
2016-04-26	$53.44	$53.75	$52.80	$53.64	153,800	—	—	—	—	—
2016-04-25	$53.09	$53.57	$53.08	$53.39	139,700	—	—	—	—	—
2016-04-22	$52.62	$53.48	$52.40	$53.37	205,700	—	—	—	—	—
2016-04-21	$53.03	$53.50	$52.55	$52.86	127,000	—	—	—	—	—
2016-04-20	$52.99	$53.31	$52.46	$53.15	284,700	—	—	—	—	—
2016-04-19	$53.37	$53.71	$52.47	$53.17	248,800	—	—	—	—	—
2016-04-18	$52.53	$53.65	$52.30	$53.35	165,900	—	—	—	—	—
2016-04-15	$52.15	$53.07	$52.15	$52.92	266,300	—	—	—	—	—
2016-04-14	$52.54	$52.80	$52.17	$52.34	217,800	—	—	—	—	—
2016-04-13	$52.34	$52.80	$51.92	$52.61	246,600	—	—	—	$0.31	—
2016-04-12	$52.23	$52.78	$51.71	$52.05	254,100	—	—	—	—	—
2016-04-11	$52.28	$53.07	$52.01	$52.24	196,500	—	—	—	—	—
2016-04-08	$52.70	$53.13	$51.86	$52.14	195,300	—	—	—	—	—
2016-04-07	$53.06	$53.06	$51.97	$52.38	349,000	—	—	—	—	—
2016-04-06	$53.12	$53.58	$52.78	$53.24	216,700	—	—	—	—	—
2016-04-05	$53.40	$53.66	$52.92	$53.08	233,400	—	—	—	—	—
2016-04-04	$54.10	$54.43	$53.40	$53.62	261,600	—	—	—	—	—
2016-04-01	$52.99	$54.17	$52.82	$54.17	299,800	—	—	—	—	—
2016-03-31	$52.20	$53.67	$52.20	$53.34	446,900	—	—	—	—	—
2016-03-30	$52.28	$53.25	$51.68	$52.26	547,400	—	—	—	—	—
2016-03-29	$46.85	$52.48	$46.85	$51.88	1,597,800	—	—	—	—	—
2016-03-28	$47.27	$47.44	$46.20	$46.55	503,900	—	—	—	—	—
2016-03-24	$46.92	$47.27	$46.59	$47.24	132,900	—	—	—	—	—
2016-03-23	$47.60	$47.83	$47.06	$47.07	248,500	—	—	—	—	—
2016-03-22	$47.70	$48.25	$47.24	$47.54	335,500	—	—	—	—	—
2016-03-21	$47.23	$48.25	$47.23	$48.06	267,000	—	—	—	—	—
2016-03-18	$47.97	$48.03	$47.38	$47.49	481,000	—	—	—	—	—
2016-03-17	$48.11	$48.24	$47.57	$47.73	190,400	—	—	—	—	—
2016-03-16	$45.90	$48.26	$45.90	$48.22	447,600	—	—	—	—	—
2016-03-15	$46.07	$46.39	$45.84	$45.97	199,300	—	—	—	—	—
2016-03-14	$45.69	$46.65	$45.51	$46.35	199,400	—	—	—	—	—
2016-03-11	$45.56	$46.03	$45.30	$45.95	253,300	—	—	—	—	—
2016-03-10	$45.28	$45.61	$44.79	$45.21	241,700	—	—	—	—	—
2016-03-09	$45.72	$45.72	$44.89	$45.14	174,500	—	—	—	—	—
2016-03-08	$45.61	$45.76	$45.20	$45.50	277,900	—	—	—	—	—
2016-03-07	$45.57	$46.01	$45.55	$45.93	230,000	—	—	—	—	—
2016-03-04	$45.39	$46.13	$45.12	$45.74	226,600	—	—	—	—	—
2016-03-03	$45.20	$45.53	$45.06	$45.32	333,200	—	—	—	—	—
2016-03-02	$44.96	$45.29	$44.69	$45.27	227,400	—	—	—	—	—
2016-03-01	$44.98	$45.15	$44.17	$45.12	254,600	—	—	—	—	—
2016-02-29	$44.59	$45.26	$44.45	$44.65	383,700	—	—	—	—	—
2016-02-26	$44.90	$45.15	$44.45	$44.67	264,400	—	—	—	—	—
2016-02-25	$44.47	$44.85	$44.26	$44.58	245,500	—	—	—	—	—
2016-02-24	$43.93	$44.27	$43.29	$44.23	287,300	—	—	—	—	—
2016-02-23	$44.08	$44.52	$44.07	$44.23	315,200	—	—	—	—	—
2016-02-22	$43.39	$44.41	$43.39	$44.32	257,800	—	—	—	—	—
2016-02-19	$42.39	$43.12	$42.24	$43.03	201,300	—	—	—	—	—
2016-02-18	$43.14	$43.34	$42.36	$42.44	300,200	—	—	—	—	—
2016-02-17	$43.76	$43.81	$42.84	$43.01	344,600	—	—	—	—	—
2016-02-16	$43.13	$43.79	$42.53	$43.53	196,600	—	—	—	—	—
2016-02-12	$42.27	$42.89	$41.90	$42.71	257,900	—	—	—	—	—
2016-02-11	$40.79	$42.11	$40.79	$41.73	430,800	—	—	—	—	—
2016-02-10	$41.05	$42.39	$40.81	$41.53	501,300	—	—	—	—	—
2016-02-09	$39.95	$41.18	$39.95	$40.85	520,400	—	—	—	—	—
2016-02-08	$40.36	$40.87	$39.76	$40.50	347,900	—	—	—	—	—
2016-02-05	$41.52	$41.69	$40.87	$40.89	422,100	—	—	—	—	—
2016-02-04	$41.04	$41.90	$40.63	$41.75	373,100	—	—	—	—	—
2016-02-03	$41.22	$41.22	$39.77	$41.05	245,900	—	—	—	—	—
2016-02-02	$41.96	$41.99	$40.78	$40.89	236,000	—	—	—	—	—
2016-02-01	$42.26	$42.85	$41.83	$42.43	233,900	—	—	—	—	—
2016-01-29	$41.46	$42.86	$41.17	$42.62	473,400	—	—	—	—	—
2016-01-28	$41.26	$41.85	$40.78	$41.23	224,400	—	—	—	—	—
2016-01-27	$43.21	$43.32	$40.13	$40.87	495,600	—	—	—	—	—
2016-01-26	$41.75	$43.43	$41.66	$43.41	443,400	—	—	—	—	—
2016-01-25	$42.84	$42.98	$41.56	$41.70	309,700	—	—	—	—	—
2016-01-22	$43.16	$43.46	$42.51	$42.95	439,700	—	—	—	—	—
2016-01-21	$44.00	$44.03	$42.51	$42.62	441,600	—	—	—	—	—
2016-01-20	$42.88	$44.35	$42.06	$43.98	375,200	—	—	—	—	—
2016-01-19	$43.78	$44.18	$42.79	$42.83	306,800	—	—	—	—	—
2016-01-15	$43.02	$43.63	$42.48	$43.31	276,500	—	—	—	—	—
2016-01-14	$43.21	$44.36	$43.00	$43.92	208,000	—	—	—	—	—
2016-01-13	$43.93	$44.09	$42.53	$43.12	345,800	—	—	—	$0.31	—
2016-01-12	$44.70	$44.89	$43.66	$44.24	255,100	—	—	—	—	—
2016-01-11	$44.25	$44.84	$43.45	$44.15	359,800	—	—	—	—	—
2016-01-08	$44.68	$44.68	$43.78	$43.88	464,800	—	—	—	—	—
2016-01-07	$42.79	$44.78	$42.79	$44.45	589,800	—	—	—	—	—
2016-01-06	$43.12	$43.48	$42.68	$42.79	308,300	—	—	—	—	—
2016-01-05	$43.78	$44.05	$43.40	$43.79	244,200	—	—	—	—	—
2016-01-04	$44.85	$45.14	$43.55	$43.78	310,400	—	—	—	—	—
2015-12-31	$46.22	$46.55	$45.74	$45.78	239,300	—	—	—	—	—
2015-12-30	$46.61	$47.28	$46.43	$46.45	152,700	—	—	—	—	—
2015-12-29	$45.64	$46.88	$45.64	$46.74	325,600	—	—	—	—	—
2015-12-28	$45.01	$45.47	$44.88	$45.45	354,900	—	—	—	—	—
2015-12-24	$45.00	$45.37	$44.82	$45.01	214,900	—	—	—	—	—
2015-12-23	$45.00	$45.07	$44.89	$45.00	340,300	—	—	—	—	—
2015-12-22	$44.99	$45.08	$44.37	$44.90	162,300	—	—	—	—	—
2015-12-21	$45.24	$45.52	$44.62	$44.88	182,100	—	—	—	—	—
2015-12-18	$46.70	$46.70	$44.78	$44.84	717,000	—	—	—	—	—
2015-12-17	$47.50	$47.70	$46.72	$46.91	392,200	—	—	—	—	—
2015-12-16	$47.36	$47.46	$46.47	$47.31	229,000	—	—	—	—	—
2015-12-15	$46.60	$47.40	$46.37	$47.03	260,500	—	—	—	—	—
2015-12-14	$46.97	$47.50	$46.11	$46.30	236,300	—	—	—	—	—
2015-12-11	$48.25	$48.69	$46.87	$46.98	350,000	—	—	—	—	—
2015-12-10	$48.90	$49.47	$48.34	$48.97	298,200	—	—	—	—	—
2015-12-09	$48.81	$49.12	$47.53	$47.73	328,100	—	—	—	—	—
2015-12-08	$49.01	$49.16	$48.46	$49.06	384,100	—	—	—	—	—
2015-12-07	$49.84	$50.03	$49.11	$49.37	356,700	—	—	—	—	—
2015-12-04	$50.08	$50.97	$49.43	$49.82	417,400	—	—	—	—	—
2015-12-03	$51.77	$52.24	$49.89	$50.10	514,200	—	—	—	—	—
2015-12-02	$49.90	$52.69	$49.34	$51.60	573,900	—	—	—	—	—
2015-12-01	$50.38	$50.85	$49.82	$50.53	623,500	—	—	—	—	—
2015-11-30	$49.38	$50.50	$49.26	$50.24	696,400	—	—	—	—	—
2015-11-27	$49.26	$49.59	$48.60	$49.35	172,600	—	—	—	—	—
2015-11-25	$48.11	$49.53	$48.09	$49.33	223,200	—	—	—	—	—
2015-11-24	$47.76	$48.04	$46.96	$47.97	237,500	—	—	—	—	—
2015-11-23	$47.54	$48.18	$47.52	$47.97	247,400	—	—	—	—	—
2015-11-20	$47.67	$47.90	$47.25	$47.68	206,400	—	—	—	—	—
2015-11-19	$47.10	$47.45	$47.00	$47.38	231,700	—	—	—	—	—
2015-11-18	$46.08	$47.30	$45.58	$47.18	311,000	—	—	—	—	—
2015-11-17	$46.00	$46.46	$45.65	$45.94	187,200	—	—	—	—	—
2015-11-16	$45.13	$46.09	$45.11	$45.86	293,800	—	—	—	—	—
2015-11-13	$45.83	$46.10	$45.19	$45.30	240,000	—	—	—	—	—
2015-11-12	$46.15	$46.63	$45.96	$46.10	262,900	—	—	—	—	—
2015-11-11	$45.99	$46.85	$45.80	$46.72	290,100	—	—	—	—	—
2015-11-10	$45.47	$46.01	$45.09	$45.99	247,300	—	—	—	—	—
2015-11-09	$46.00	$46.01	$45.46	$45.64	125,200	—	—	—	—	—
2015-11-06	$45.62	$46.30	$45.26	$46.19	224,000	—	—	—	—	—
2015-11-05	$45.81	$46.26	$45.25	$45.99	189,300	—	—	—	—	—
2015-11-04	$45.47	$46.08	$45.23	$45.81	169,500	—	—	—	—	—
2015-11-03	$45.70	$45.71	$45.13	$45.41	242,700	—	—	—	—	—
2015-11-02	$45.83	$46.45	$45.21	$45.74	281,300	—	—	—	—	—
2015-10-30	$45.56	$46.17	$45.45	$45.86	257,000	—	—	—	—	—
2015-10-29	$44.96	$45.64	$44.66	$45.53	208,900	—	—	—	—	—
2015-10-28	$43.72	$45.29	$43.33	$45.25	266,800	—	—	—	—	—
2015-10-27	$43.56	$43.66	$43.24	$43.66	236,500	—	—	—	—	—
2015-10-26	$43.50	$43.89	$43.50	$43.79	173,300	—	—	—	—	—
2015-10-23	$43.22	$43.76	$42.77	$43.67	151,700	—	—	—	—	—
2015-10-22	$41.81	$42.83	$41.60	$42.79	208,200	—	—	—	—	—
2015-10-21	$42.45	$42.51	$41.61	$41.61	140,700	—	—	—	—	—
2015-10-20	$42.28	$42.58	$42.20	$42.38	158,600	—	—	—	—	—
2015-10-19	$42.01	$42.92	$42.01	$42.44	174,300	—	—	—	—	—
2015-10-16	$42.84	$42.84	$41.54	$42.33	214,300	—	—	—	—	—
2015-10-15	$42.30	$42.69	$41.72	$42.66	171,900	—	—	—	—	—
2015-10-14	$42.02	$42.97	$42.01	$42.22	221,100	—	—	—	—	—
2015-10-13	$42.42	$43.00	$41.92	$41.95	374,600	—	—	—	$0.31	—
2015-10-12	$42.92	$43.06	$42.32	$43.00	161,800	—	—	—	—	—
2015-10-09	$43.00	$43.26	$42.82	$42.99	135,100	—	—	—	—	—
2015-10-08	$42.71	$42.95	$42.25	$42.91	180,800	—	—	—	—	—
2015-10-07	$41.91	$42.89	$41.87	$42.85	206,100	—	—	—	—	—
2015-10-06	$41.62	$42.05	$41.39	$41.71	233,000	—	—	—	—	—
2015-10-05	$40.75	$41.84	$40.75	$41.62	182,700	—	—	—	—	—
2015-10-02	$39.70	$40.58	$39.39	$40.57	203,100	—	—	—	—	—
2015-10-01	$40.20	$40.49	$39.50	$40.15	219,500	—	—	—	—	—
2015-09-30	$40.10	$40.46	$39.56	$40.21	308,400	—	—	—	—	—
2015-09-29	$40.20	$40.48	$39.28	$39.89	271,100	—	—	—	—	—
2015-09-28	$40.55	$40.97	$40.06	$40.25	332,500	—	—	—	—	—
2015-09-25	$41.58	$41.59	$40.39	$40.84	285,800	—	—	—	—	—
2015-09-24	$41.35	$41.56	$40.93	$41.31	157,100	—	—	—	—	—
2015-09-23	$41.91	$41.94	$41.28	$41.63	161,500	—	—	—	—	—
2015-09-22	$41.90	$42.28	$41.75	$41.89	151,300	—	—	—	—	—
2015-09-21	$42.87	$43.24	$42.08	$42.44	196,800	—	—	—	—	—
2015-09-18	$42.61	$43.44	$42.27	$42.49	761,500	—	—	—	—	—
2015-09-17	$42.41	$43.41	$42.39	$43.10	385,400	—	—	—	—	—
2015-09-16	$42.22	$42.85	$41.80	$42.51	319,200	—	—	—	—	—
2015-09-15	$41.54	$42.18	$41.50	$42.10	248,700	—	—	—	—	—
2015-09-14	$41.82	$42.22	$41.22	$41.49	480,200	—	—	—	—	—
2015-09-11	$40.93	$41.70	$40.83	$41.48	386,100	—	—	—	—	—
2015-09-10	$41.67	$41.88	$40.90	$41.05	509,500	—	—	—	—	—
2015-09-09	$42.70	$42.88	$41.68	$41.73	277,500	—	—	—	—	—
2015-09-08	$43.09	$43.09	$41.69	$42.36	355,700	—	—	—	—	—
2015-09-04	$42.30	$42.93	$42.17	$42.35	320,400	—	—	—	—	—
2015-09-03	$42.76	$43.50	$42.43	$42.83	302,200	—	—	—	—	—
2015-09-02	$43.07	$43.71	$42.06	$42.77	500,200	—	—	—	—	—
2015-09-01	$46.34	$47.07	$41.69	$42.44	724,800	—	—	—	—	—
2015-08-31	$48.82	$49.16	$48.25	$48.77	431,900	—	—	—	—	—
2015-08-28	$48.57	$49.53	$48.21	$49.23	210,900	—	—	—	—	—
2015-08-27	$48.54	$48.92	$47.58	$48.80	211,700	—	—	—	—	—
2015-08-26	$47.10	$48.33	$46.23	$48.04	182,600	—	—	—	—	—
2015-08-25	$48.37	$48.39	$46.10	$46.25	207,200	—	—	—	—	—
2015-08-24	$45.84	$47.00	$41.03	$47.00	484,800	—	—	—	—	—
2015-08-21	$50.03	$50.73	$48.84	$48.86	269,200	—	—	—	—	—
2015-08-20	$51.16	$51.63	$50.83	$51.07	217,100	—	—	—	—	—
2015-08-19	$51.38	$52.18	$50.96	$51.77	120,400	—	—	—	—	—
2015-08-18	$52.34	$52.60	$51.59	$51.65	127,300	—	—	—	—	—
2015-08-17	$51.41	$52.59	$51.38	$52.57	117,000	—	—	—	—	—
2015-08-14	$51.15	$51.89	$50.85	$51.74	88,700	—	—	—	—	—
2015-08-13	$51.51	$51.93	$50.94	$51.26	136,800	—	—	—	—	—
2015-08-12	$51.44	$51.86	$50.59	$51.59	127,600	—	—	—	—	—
2015-08-11	$51.71	$52.38	$51.30	$51.76	122,700	—	—	—	—	—
2015-08-10	$52.28	$52.96	$52.00	$52.33	145,600	—	—	—	—	—
2015-08-07	$51.75	$52.11	$51.34	$51.90	122,400	—	—	—	—	—
2015-08-06	$53.62	$53.68	$51.70	$52.06	202,500	—	—	—	—	—
2015-08-05	$53.09	$53.89	$52.94	$53.69	130,200	—	—	—	—	—
2015-08-04	$53.50	$53.99	$52.86	$52.87	92,600	—	—	—	—	—
2015-08-03	$53.67	$53.78	$52.77	$53.54	108,700	—	—	—	—	—
2015-07-31	$53.84	$54.34	$53.44	$53.68	168,800	—	—	—	—	—
2015-07-30	$53.57	$53.98	$53.01	$53.72	113,800	—	—	—	—	—
2015-07-29	$53.01	$53.88	$52.72	$53.79	147,900	—	—	—	—	—
2015-07-28	$52.50	$53.21	$52.11	$53.18	248,200	—	—	—	—	—
2015-07-27	$52.79	$52.92	$51.78	$51.94	126,100	—	—	—	—	—
2015-07-24	$53.55	$53.80	$52.88	$52.93	239,500	—	—	—	—	—
2015-07-23	$53.88	$54.72	$53.56	$53.69	199,100	—	—	—	—	—
2015-07-22	$53.23	$54.21	$53.00	$53.88	106,300	—	—	—	—	—
2015-07-21	$53.94	$54.21	$53.07	$53.33	111,000	—	—	—	—	—
2015-07-20	$54.06	$54.36	$53.71	$53.98	142,400	—	—	—	—	—
2015-07-17	$53.96	$54.15	$53.53	$54.01	143,600	—	—	—	—	—
2015-07-16	$53.88	$54.15	$53.43	$54.05	121,300	—	—	—	—	—
2015-07-15	$53.42	$53.85	$52.95	$53.49	155,300	—	—	—	—	—
2015-07-14	$52.92	$53.49	$52.76	$53.42	148,000	—	—	—	—	—
2015-07-13	$52.65	$53.22	$52.57	$52.87	173,900	—	—	—	$0.31	—
2015-07-10	$52.97	$53.26	$52.48	$52.56	166,700	—	—	—	—	—
2015-07-09	$52.65	$52.65	$51.82	$52.22	176,700	—	—	—	—	—
2015-07-08	$51.72	$52.16	$51.14	$52.02	259,600	—	—	—	—	—
2015-07-07	$52.15	$52.28	$51.28	$52.20	223,500	—	—	—	—	—
2015-07-06	$51.54	$52.29	$51.43	$52.25	208,900	—	—	—	—	—
2015-07-02	$52.48	$52.52	$51.59	$51.97	148,100	—	—	—	—	—
2015-07-01	$53.22	$53.95	$52.18	$52.41	300,000	—	—	—	—	—
2015-06-30	$53.44	$53.44	$52.16	$52.85	330,200	—	—	—	—	—
2015-06-29	$53.19	$53.43	$52.84	$53.00	570,900	—	—	—	—	—
2015-06-26	$53.94	$53.94	$53.37	$53.79	672,700	—	—	—	—	—
2015-06-25	$53.61	$53.95	$53.16	$53.72	203,700	—	—	—	—	—
2015-06-24	$53.89	$53.97	$52.89	$53.30	243,800	—	—	—	—	—
2015-06-23	$53.83	$54.17	$53.76	$53.84	313,500	—	—	—	—	—
2015-06-22	$53.90	$54.18	$53.61	$53.80	255,700	—	—	—	—	—
2015-06-19	$53.44	$53.99	$53.09	$53.48	613,600	—	—	—	—	—
2015-06-18	$52.97	$53.91	$52.67	$53.37	351,900	—	—	—	—	—
2015-06-17	$52.82	$53.11	$52.48	$52.78	187,800	—	—	—	—	—
2015-06-16	$51.80	$52.74	$51.59	$52.62	279,700	—	—	—	—	—
2015-06-15	$50.52	$52.01	$50.35	$51.97	305,600	—	—	—	—	—
2015-06-12	$51.08	$51.26	$50.71	$50.82	177,100	—	—	—	—	—
2015-06-11	$51.00	$51.79	$50.95	$51.38	282,700	—	—	—	—	—
2015-06-10	$50.60	$51.34	$50.26	$50.83	315,700	—	—	—	—	—
2015-06-09	$51.55	$51.97	$48.05	$50.46	526,600	—	—	—	—	—
2015-06-08	$53.54	$53.89	$53.04	$53.22	306,900	—	—	—	—	—
2015-06-05	$52.86	$53.79	$52.32	$53.66	201,100	—	—	—	—	—
2015-06-04	$53.55	$53.89	$52.83	$53.11	122,500	—	—	—	—	—
2015-06-03	$53.05	$54.19	$52.73	$53.75	177,700	—	—	—	—	—
2015-06-02	$53.25	$53.63	$52.35	$52.79	253,300	—	—	—	—	—
2015-06-01	$53.15	$54.03	$53.06	$53.62	164,900	—	—	—	—	—
2015-05-29	$54.05	$54.19	$52.92	$53.00	183,000	—	—	—	—	—
2015-05-28	$52.84	$54.25	$52.72	$54.19	287,400	—	—	—	—	—
2015-05-27	$52.00	$53.19	$51.85	$52.99	157,200	—	—	—	—	—
2015-05-26	$52.23	$52.36	$51.35	$51.84	135,100	—	—	—	—	—
2015-05-22	$52.48	$52.99	$52.36	$52.48	110,700	—	—	—	—	—
2015-05-21	$53.28	$53.31	$52.59	$52.65	156,000	—	—	—	—	—
2015-05-20	$53.57	$53.71	$53.06	$53.30	107,600	—	—	—	—	—
2015-05-19	$53.61	$53.61	$52.99	$53.40	112,700	—	—	—	—	—
2015-05-18	$53.09	$53.93	$52.94	$53.70	160,500	—	—	—	—	—
2015-05-15	$53.33	$53.33	$52.68	$53.21	193,500	—	—	—	—	—
2015-05-14	$52.07	$53.27	$51.94	$53.22	204,600	—	—	—	—	—
2015-05-13	$51.25	$51.92	$50.83	$51.92	174,100	—	—	—	—	—
2015-05-12	$51.10	$51.23	$50.14	$50.92	206,200	—	—	—	—	—
2015-05-11	$51.30	$52.03	$51.23	$51.34	224,700	—	—	—	—	—
2015-05-08	$50.66	$51.43	$50.66	$51.41	444,600	—	—	—	—	—
2015-05-07	$49.79	$50.17	$49.76	$50.05	218,600	—	—	—	—	—
2015-05-06	$50.06	$50.17	$49.32	$49.83	196,300	—	—	—	—	—
2015-05-05	$50.92	$51.06	$49.47	$50.10	198,300	—	—	—	—	—
2015-05-04	$50.95	$51.49	$50.86	$50.87	181,700	—	—	—	—	—
2015-05-01	$50.33	$50.77	$50.09	$50.67	203,500	—	—	—	—	—
2015-04-30	$51.38	$51.80	$50.07	$50.10	273,100	—	—	—	—	—
2015-04-29	$52.05	$52.35	$51.27	$51.49	146,700	—	—	—	—	—
2015-04-28	$51.36	$52.39	$51.25	$52.27	200,100	—	—	—	—	—
2015-04-27	$52.45	$52.45	$51.09	$51.43	186,400	—	—	—	—	—
2015-04-24	$52.28	$52.74	$51.64	$52.39	136,500	—	—	—	—	—
2015-04-23	$52.02	$52.53	$52.02	$52.40	110,900	—	—	—	—	—
2015-04-22	$52.05	$52.33	$51.54	$52.19	145,600	—	—	—	—	—
2015-04-21	$52.02	$52.20	$51.78	$52.06	173,300	—	—	—	—	—
2015-04-20	$50.86	$51.70	$50.83	$51.68	202,800	—	—	—	—	—
2015-04-17	$51.00	$51.10	$50.15	$50.51	133,600	—	—	—	—	—
2015-04-16	$51.19	$51.55	$50.88	$51.41	186,400	—	—	—	—	—
2015-04-15	$51.23	$51.51	$51.12	$51.19	222,700	—	—	—	—	—
2015-04-14	$52.30	$52.39	$51.25	$51.35	208,500	—	—	—	—	—
2015-04-13	$51.93	$52.87	$51.93	$52.33	201,200	—	—	—	$0.28	—
2015-04-10	$52.14	$52.49	$52.06	$52.35	207,200	—	—	—	—	—
2015-04-09	$52.35	$52.77	$51.79	$52.11	281,800	—	—	—	—	—
2015-04-08	$51.75	$52.35	$51.75	$52.13	220,900	—	—	—	—	—
2015-04-07	$52.12	$52.34	$51.79	$51.80	190,000	—	—	—	—	—
2015-04-06	$51.97	$52.47	$51.92	$52.28	250,300	—	—	—	—	—
2015-04-02	$52.26	$52.59	$51.85	$51.97	303,400	—	—	—	—	—
2015-04-01	$51.67	$52.48	$50.50	$52.26	378,000	—	—	—	—	—
2015-03-31	$55.38	$55.50	$49.21	$51.35	1,141,700	—	—	—	—	—
2015-03-30	$54.42	$55.99	$54.42	$55.70	315,900	—	—	—	—	—
2015-03-27	$52.73	$54.46	$52.62	$54.36	241,100	—	—	—	—	—
2015-03-26	$52.80	$53.05	$52.43	$52.67	306,500	—	—	—	—	—
2015-03-25	$55.09	$55.09	$52.92	$52.96	193,400	—	—	—	—	—
2015-03-24	$55.32	$55.54	$54.99	$55.10	172,900	—	—	—	—	—
2015-03-23	$55.05	$55.81	$54.76	$55.42	306,900	—	—	—	—	—
2015-03-20	$54.30	$55.23	$54.19	$55.05	485,000	—	—	—	—	—
2015-03-19	$54.14	$54.31	$53.60	$53.88	350,600	—	—	—	—	—
2015-03-18	$53.35	$54.25	$53.18	$54.21	217,400	—	—	—	—	—
2015-03-17	$53.29	$53.89	$53.08	$53.55	341,000	—	—	—	—	—
2015-03-16	$53.26	$53.74	$53.17	$53.46	153,000	—	—	—	—	—
2015-03-13	$53.47	$53.65	$53.09	$53.16	256,500	—	—	—	—	—
2015-03-12	$52.94	$53.91	$52.68	$53.47	210,700	—	—	—	—	—
2015-03-11	$52.62	$52.65	$51.60	$52.63	275,500	—	—	—	—	—
2015-03-10	$52.97	$52.97	$52.31	$52.63	174,600	—	—	—	—	—
2015-03-09	$52.51	$53.50	$52.51	$53.31	228,600	—	—	—	—	—
2015-03-06	$52.57	$53.11	$52.19	$52.35	177,800	—	—	—	—	—
2015-03-05	$53.74	$53.78	$53.05	$53.17	176,900	—	—	—	—	—
2015-03-04	$54.67	$54.72	$53.76	$53.85	211,200	—	—	—	—	—
2015-03-03	$55.25	$55.30	$54.60	$54.95	245,000	—	—	—	—	—
2015-03-02	$54.68	$55.49	$53.78	$55.45	274,200	—	—	—	—	—
2015-02-27	$54.65	$55.67	$54.25	$54.68	289,800	—	—	—	—	—
2015-02-26	$54.30	$55.42	$54.18	$54.79	230,500	—	—	—	—	—
2015-02-25	$53.70	$54.75	$53.70	$54.30	164,100	—	—	—	—	—
2015-02-24	$54.30	$54.30	$53.46	$53.59	239,900	—	—	—	—	—
2015-02-23	$55.07	$55.07	$54.03	$54.35	180,800	—	—	—	—	—
2015-02-20	$54.57	$55.17	$54.04	$55.10	157,100	—	—	—	—	—
2015-02-19	$53.87	$54.78	$53.58	$54.60	153,700	—	—	—	—	—
2015-02-18	$53.61	$54.16	$53.36	$54.06	173,500	—	—	—	—	—
2015-02-17	$52.90	$53.81	$52.90	$53.80	270,100	—	—	—	—	—
2015-02-13	$53.14	$53.30	$52.27	$52.99	201,600	—	—	—	—	—
2015-02-12	$51.42	$53.30	$51.37	$53.22	211,800	—	—	—	—	—
2015-02-11	$51.15	$51.45	$50.69	$51.03	134,300	—	—	—	—	—
2015-02-10	$50.80	$51.55	$50.49	$51.38	149,700	—	—	—	—	—
2015-02-09	$51.37	$51.57	$50.58	$50.64	154,300	—	—	—	—	—
2015-02-06	$52.28	$52.28	$51.14	$51.54	212,100	—	—	—	—	—
2015-02-05	$51.05	$52.26	$51.04	$52.18	199,100	—	—	—	—	—
2015-02-04	$50.70	$51.41	$50.35	$50.95	225,300	—	—	—	—	—
2015-02-03	$49.01	$50.91	$49.01	$50.79	287,700	—	—	—	—	—
2015-02-02	$48.73	$49.21	$47.77	$48.78	293,800	—	—	—	—	—
2015-01-30	$50.56	$50.75	$48.72	$48.78	320,000	—	—	—	—	—
2015-01-29	$49.99	$50.96	$49.53	$50.82	208,300	—	—	—	—	—
2015-01-28	$51.00	$51.40	$49.88	$49.99	383,600	—	—	—	—	—
2015-01-27	$50.59	$50.88	$50.24	$50.50	335,500	—	—	—	—	—
2015-01-26	$50.83	$51.09	$50.18	$51.00	422,300	—	—	—	—	—
2015-01-23	$51.24	$51.47	$50.59	$50.84	215,300	—	—	—	—	—
2015-01-22	$51.10	$51.48	$50.11	$51.19	432,400	—	—	—	—	—
2015-01-21	$51.48	$51.76	$50.51	$50.78	284,200	—	—	—	—	—
2015-01-20	$51.50	$51.91	$50.74	$51.45	351,700	—	—	—	—	—
2015-01-16	$51.44	$51.78	$50.80	$51.50	230,300	—	—	—	—	—
2015-01-15	$51.36	$52.00	$50.58	$51.55	553,800	—	—	—	—	—
2015-01-14	$50.92	$51.46	$50.56	$51.15	324,400	—	—	—	—	—
2015-01-13	$49.29	$51.89	$49.12	$51.22	527,100	—	—	—	$0.28	—
2015-01-12	$49.37	$49.72	$49.03	$49.13	330,600	—	—	—	—	—
2015-01-09	$49.35	$49.46	$49.11	$49.24	578,600	—	—	—	—	—
2015-01-08	$49.50	$49.50	$49.24	$49.29	483,100	—	—	—	—	—
2015-01-07	$49.48	$49.51	$49.10	$49.30	668,200	—	—	—	—	—
2015-01-06	$49.64	$50.16	$48.83	$49.17	325,400	—	—	—	—	—
2015-01-05	$49.24	$49.72	$49.20	$49.37	524,600	—	—	—	—	—
2015-01-02	$49.95	$50.55	$48.73	$49.50	322,400	—	—	—	—	—
2014-12-31	$50.38	$50.77	$49.50	$49.53	312,200	—	—	—	—	—
2014-12-30	$50.41	$50.74	$50.12	$50.35	236,300	—	—	—	—	—
2014-12-29	$51.17	$51.54	$50.40	$50.44	284,500	—	—	—	—	—
2014-12-26	$51.14	$52.21	$51.01	$51.17	244,000	—	—	—	—	—
2014-12-24	$51.49	$51.85	$50.99	$50.99	171,800	—	—	—	—	—
2014-12-23	$51.13	$52.00	$50.81	$51.26	282,600	—	—	—	—	—
2014-12-22	$50.23	$51.27	$50.00	$50.92	409,400	—	—	—	—	—
2014-12-19	$50.06	$51.21	$50.01	$50.07	790,000	—	—	—	—	—
2014-12-18	$50.75	$50.75	$50.21	$50.48	281,500	—	—	—	—	—
2014-12-17	$49.44	$50.39	$49.12	$50.03	404,900	—	—	—	—	—
2014-12-16	$49.90	$50.24	$48.84	$49.35	324,400	—	—	—	—	—
2014-12-15	$50.84	$50.84	$49.54	$49.67	426,900	—	—	—	—	—
2014-12-12	$51.77	$52.19	$50.32	$50.38	377,400	—	—	—	—	—
2014-12-11	$51.18	$52.95	$51.18	$52.13	640,300	—	—	—	—	—
2014-12-10	$51.47	$51.76	$51.06	$51.06	568,600	—	—	—	—	—
2014-12-09	$49.80	$52.01	$49.33	$50.85	589,100	—	—	—	—	—
2014-12-08	$50.25	$50.85	$49.75	$49.81	400,500	—	—	—	—	—
2014-12-05	$50.72	$51.27	$50.33	$50.35	298,900	—	—	—	—	—
2014-12-04	$51.56	$51.66	$50.73	$50.83	241,200	—	—	—	—	—
2014-12-03	$50.88	$51.94	$50.54	$51.45	240,600	—	—	—	—	—
2014-12-02	$50.18	$50.86	$50.11	$50.71	181,600	—	—	—	—	—
2014-12-01	$50.57	$50.73	$49.95	$49.99	238,300	—	—	—	—	—
2014-11-28	$50.30	$51.88	$50.30	$50.63	141,000	—	—	—	—	—
2014-11-26	$50.00	$50.06	$49.87	$50.03	133,700	—	—	—	—	—
2014-11-25	$49.86	$50.38	$49.57	$50.09	192,000	—	—	—	—	—
2014-11-24	$49.49	$49.99	$49.40	$49.65	218,400	—	—	—	—	—
2014-11-21	$49.37	$50.00	$49.00	$49.35	284,800	—	—	—	—	—
2014-11-20	$49.63	$49.64	$48.86	$48.91	163,400	—	—	—	—	—
2014-11-19	$49.51	$50.02	$48.21	$49.71	224,400	—	—	—	—	—
2014-11-18	$49.82	$50.03	$49.40	$49.44	207,400	—	—	—	—	—
2014-11-17	$50.23	$50.42	$49.59	$49.86	204,400	—	—	—	—	—
2014-11-14	$50.56	$50.87	$50.21	$50.25	127,700	—	—	—	—	—
2014-11-13	$50.47	$50.65	$50.42	$50.56	156,100	—	—	—	—	—
2014-11-12	$50.25	$50.75	$50.22	$50.44	158,700	—	—	—	—	—
2014-11-11	$50.75	$50.85	$50.26	$50.50	138,100	—	—	—	—	—
2014-11-10	$49.73	$50.99	$49.66	$50.79	231,700	—	—	—	—	—
2014-11-07	$50.26	$50.46	$49.40	$49.77	196,200	—	—	—	—	—
2014-11-06	$50.27	$50.51	$50.04	$50.23	258,800	—	—	—	—	—
2014-11-05	$49.84	$50.59	$49.53	$50.32	300,600	—	—	—	—	—
2014-11-04	$49.36	$49.69	$48.82	$49.62	235,800	—	—	—	—	—
2014-11-03	$48.86	$49.83	$48.86	$49.40	346,800	—	—	—	—	—
2014-10-31	$48.86	$49.45	$48.68	$48.91	364,000	—	—	—	—	—
2014-10-30	$47.64	$48.31	$47.44	$48.18	233,300	—	—	—	—	—
2014-10-29	$47.42	$48.17	$47.42	$47.68	249,500	—	—	—	—	—
2014-10-28	$47.13	$47.82	$46.91	$47.27	545,100	—	—	—	—	—
2014-10-27	$46.63	$47.11	$46.45	$46.93	122,200	—	—	—	—	—
2014-10-24	$46.59	$46.80	$46.32	$46.58	126,300	—	—	—	—	—
2014-10-23	$46.17	$46.96	$46.12	$46.55	164,000	—	—	—	—	—
2014-10-22	$45.36	$46.57	$45.34	$45.68	165,600	—	—	—	—	—
2014-10-21	$44.68	$45.36	$44.57	$45.20	176,300	—	—	—	—	—
2014-10-20	$44.77	$44.88	$44.33	$44.51	328,900	—	—	—	—	—
2014-10-17	$46.05	$46.13	$44.63	$44.80	377,500	—	—	—	—	—
2014-10-16	$45.44	$46.00	$45.02	$45.78	353,600	—	—	—	—	—
2014-10-15	$45.31	$46.53	$45.26	$46.07	352,200	—	—	—	—	—
2014-10-14	$45.82	$46.88	$45.49	$46.06	409,700	—	—	—	—	—
2014-10-13	$44.47	$45.73	$44.37	$45.11	293,700	—	—	—	—	—
2014-10-10	$45.56	$46.39	$44.63	$44.66	537,300	—	—	—	$0.28	—
2014-10-09	$47.01	$47.21	$46.09	$46.11	348,800	—	—	—	—	—
2014-10-08	$46.08	$47.28	$45.73	$47.18	306,600	—	—	—	—	—
2014-10-07	$46.27	$46.83	$45.97	$46.14	341,000	—	—	—	—	—
2014-10-06	$46.53	$46.70	$46.24	$46.43	321,100	—	—	—	—	—
2014-10-03	$46.14	$46.75	$45.67	$46.53	333,800	—	—	—	—	—
2014-10-02	$44.92	$45.83	$44.88	$45.60	367,600	—	—	—	—	—
2014-10-01	$44.31	$45.14	$43.60	$44.95	492,400	—	—	—	—	—
2014-09-30	$44.74	$44.92	$44.18	$44.23	232,400	—	—	—	—	—
2014-09-29	$44.47	$45.07	$44.23	$44.74	210,500	—	—	—	—	—
2014-09-26	$44.92	$45.47	$44.55	$44.81	225,100	—	—	—	—	—
2014-09-25	$45.21	$45.41	$44.42	$44.89	267,500	—	—	—	—	—
2014-09-24	$44.79	$45.56	$44.41	$45.20	241,200	—	—	—	—	—
2014-09-23	$45.44	$45.57	$44.55	$44.58	253,800	—	—	—	—	—
2014-09-22	$45.53	$45.70	$45.13	$45.48	214,900	—	—	—	—	—
2014-09-19	$46.45	$46.61	$45.75	$45.76	356,900	—	—	—	—	—
2014-09-18	$46.08	$46.74	$46.08	$46.45	222,400	—	—	—	—	—
2014-09-17	$46.30	$46.67	$45.71	$45.96	292,100	—	—	—	—	—
2014-09-16	$46.41	$46.54	$46.02	$46.28	364,900	—	—	—	—	—
2014-09-15	$46.31	$46.69	$45.96	$46.39	226,100	—	—	—	—	—
2014-09-12	$47.72	$47.83	$46.22	$46.42	227,800	—	—	—	—	—
2014-09-11	$47.01	$47.96	$47.01	$47.71	604,200	—	—	—	—	—
2014-09-10	$46.36	$47.40	$45.19	$47.11	628,100	—	—	—	—	—
2014-09-09	$46.12	$46.81	$45.60	$46.09	342,600	—	—	—	—	—
2014-09-08	$45.99	$46.50	$45.86	$46.32	249,800	—	—	—	—	—
2014-09-05	$45.55	$46.13	$45.27	$45.89	117,800	—	—	—	—	—
2014-09-04	$45.82	$46.48	$45.47	$45.72	135,600	—	—	—	—	—
2014-09-03	$45.80	$45.93	$45.52	$45.76	148,700	—	—	—	—	—
2014-09-02	$46.11	$46.19	$45.66	$45.76	284,500	—	—	—	—	—
2014-08-29	$44.57	$46.56	$44.40	$46.12	393,400	—	—	—	—	—
2014-08-28	$44.66	$44.91	$44.29	$44.39	168,400	—	—	—	—	—
2014-08-27	$44.57	$45.00	$44.39	$44.97	168,800	—	—	—	—	—
2014-08-26	$43.82	$44.80	$43.80	$44.46	170,800	—	—	—	—	—
2014-08-25	$43.84	$44.18	$43.40	$43.87	194,800	—	—	—	—	—
2014-08-22	$43.40	$43.94	$42.94	$43.73	162,200	—	—	—	—	—
2014-08-21	$43.17	$43.76	$42.95	$43.36	151,400	—	—	—	—	—
2014-08-20	$43.23	$43.28	$42.87	$43.04	177,400	—	—	—	—	—
2014-08-19	$43.13	$43.74	$42.99	$43.48	122,600	—	—	—	—	—
2014-08-18	$42.58	$43.43	$42.58	$43.00	239,600	—	—	—	—	—
2014-08-15	$42.84	$43.05	$42.21	$42.44	167,100	—	—	—	—	—
2014-08-14	$42.11	$42.68	$42.08	$42.54	169,600	—	—	—	—	—
2014-08-13	$41.65	$42.37	$41.41	$42.22	323,600	—	—	—	—	—
2014-08-12	$41.73	$41.90	$41.20	$41.51	292,300	—	—	—	—	—
2014-08-11	$41.80	$42.08	$41.60	$41.78	249,400	—	—	—	—	—
2014-08-08	$41.65	$41.79	$41.32	$41.63	173,700	—	—	—	—	—
2014-08-07	$41.65	$41.81	$41.45	$41.65	275,100	—	—	—	—	—
2014-08-06	$41.24	$42.04	$41.21	$41.60	315,700	—	—	—	—	—
2014-08-05	$41.45	$41.65	$40.81	$41.37	210,500	—	—	—	—	—
2014-08-04	$41.89	$42.00	$40.92	$41.64	200,200	—	—	—	—	—
2014-08-01	$41.81	$41.82	$41.03	$41.75	321,500	—	—	—	—	—
2014-07-31	$42.07	$42.39	$41.16	$41.77	387,700	—	—	—	—	—
2014-07-30	$42.25	$42.74	$42.05	$42.52	535,400	—	—	—	—	—
2014-07-29	$43.29	$43.52	$42.12	$42.20	336,900	—	—	—	—	—
2014-07-28	$43.00	$43.55	$42.19	$43.31	264,100	—	—	—	—	—
2014-07-25	$43.16	$43.24	$42.71	$42.97	358,100	—	—	—	—	—
2014-07-24	$43.36	$43.59	$43.04	$43.37	207,300	—	—	—	—	—
2014-07-23	$43.12	$43.44	$42.93	$43.38	189,400	—	—	—	—	—
2014-07-22	$43.47	$43.80	$43.15	$43.26	156,400	—	—	—	—	—
2014-07-21	$43.27	$43.56	$42.70	$43.36	229,300	—	—	—	—	—
2014-07-18	$41.79	$43.76	$41.75	$43.46	315,000	—	—	—	—	—
2014-07-17	$42.80	$42.81	$41.61	$41.92	252,200	—	—	—	—	—
2014-07-16	$43.39	$43.54	$42.46	$42.90	554,500	—	—	—	—	—
2014-07-15	$42.83	$43.41	$42.74	$43.10	265,900	—	—	—	—	—
2014-07-14	$42.74	$42.86	$42.19	$42.78	179,300	—	—	—	—	—
2014-07-11	$42.72	$42.98	$42.38	$42.52	232,200	—	—	—	$0.28	—
2014-07-10	$43.09	$43.82	$42.96	$43.20	249,200	—	—	—	—	—
2014-07-09	$44.59	$44.91	$43.11	$43.99	429,600	—	—	—	—	—
2014-07-08	$44.68	$44.94	$44.38	$44.70	522,100	—	—	—	—	—
2014-07-07	$45.41	$45.41	$44.46	$44.70	462,600	—	—	—	—	—
2014-07-03	$44.84	$45.69	$44.84	$45.47	247,200	—	—	—	—	—
2014-07-02	$44.83	$45.09	$44.66	$44.83	331,600	—	—	—	—	—
2014-07-01	$44.18	$45.61	$44.18	$45.01	485,000	—	—	—	—	—
2014-06-30	$44.80	$44.99	$44.05	$44.16	383,500	—	—	—	—	—
2014-06-27	$45.17	$45.67	$44.71	$44.85	3,334,500	—	—	—	—	—
2014-06-26	$45.36	$45.64	$45.17	$45.51	272,400	—	—	—	—	—
2014-06-25	$44.80	$45.70	$44.42	$45.64	541,700	—	—	—	—	—
2014-06-24	$44.32	$45.00	$44.01	$44.78	262,700	—	—	—	—	—
2014-06-23	$43.70	$44.93	$43.65	$44.52	266,500	—	—	—	—	—
2014-06-20	$42.69	$44.16	$42.67	$43.73	453,100	—	—	—	—	—
2014-06-19	$42.62	$42.68	$42.41	$42.52	305,200	—	—	—	—	—
2014-06-18	$42.69	$42.75	$41.72	$42.43	197,200	—	—	—	—	—
2014-06-17	$42.77	$43.52	$42.38	$42.72	337,100	—	—	—	—	—
2014-06-16	$44.28	$44.43	$42.75	$42.78	323,900	—	—	—	—	—
2014-06-13	$43.62	$44.62	$43.22	$44.53	251,000	—	—	—	—	—
2014-06-12	$44.33	$44.81	$43.33	$43.48	973,200	—	—	—	—	—
2014-06-11	$42.99	$44.83	$42.96	$44.54	510,700	—	—	—	—	—
2014-06-10	$41.00	$43.15	$40.21	$42.96	690,100	—	—	—	—	—
2014-06-09	$40.10	$40.30	$38.65	$39.72	488,700	—	—	—	—	—
2014-06-06	$39.43	$41.23	$39.43	$40.21	503,600	—	—	—	—	—
2014-06-05	$39.28	$39.49	$38.78	$39.23	186,200	—	—	—	—	—
2014-06-04	$37.90	$39.40	$37.90	$39.31	214,900	—	—	—	—	—
2014-06-03	$38.47	$38.61	$37.97	$38.03	229,500	—	—	—	—	—
2014-06-02	$38.72	$38.95	$38.40	$38.52	117,200	—	—	—	—	—
2014-05-30	$38.74	$39.04	$38.53	$38.73	148,300	—	—	—	—	—
2014-05-29	$39.05	$39.07	$38.39	$38.75	166,900	—	—	—	—	—
2014-05-28	$38.76	$39.30	$38.33	$39.09	180,500	—	—	—	—	—
2014-05-27	$38.06	$39.25	$37.97	$38.76	161,400	—	—	—	—	—
2014-05-23	$37.66	$38.32	$37.35	$38.20	104,400	—	—	—	—	—
2014-05-22	$37.58	$37.95	$37.15	$37.84	177,800	—	—	—	—	—
2014-05-21	$36.90	$38.25	$36.90	$37.48	263,200	—	—	—	—	—
2014-05-20	$37.12	$37.12	$36.26	$36.82	136,500	—	—	—	—	—
2014-05-19	$36.92	$37.62	$36.86	$37.16	175,800	—	—	—	—	—
2014-05-16	$37.32	$37.53	$36.56	$37.09	134,200	—	—	—	—	—
2014-05-15	$37.51	$37.72	$37.00	$37.52	148,700	—	—	—	—	—
2014-05-14	$37.55	$38.12	$37.27	$37.51	131,100	—	—	—	—	—
2014-05-13	$37.54	$38.13	$37.50	$37.56	116,400	—	—	—	—	—
2014-05-12	$37.61	$38.55	$37.44	$37.50	208,400	—	—	—	—	—
2014-05-09	$36.55	$37.63	$36.47	$37.54	175,900	—	—	—	—	—
2014-05-08	$37.74	$38.00	$36.61	$36.64	254,300	—	—	—	—	—
2014-05-07	$37.82	$37.97	$37.27	$37.92	288,200	—	—	—	—	—
2014-05-06	$37.55	$37.97	$37.30	$37.96	230,000	—	—	—	—	—
2014-05-05	$38.16	$38.21	$37.71	$37.75	238,500	—	—	—	—	—
2014-05-02	$38.79	$39.07	$38.24	$38.26	166,900	—	—	—	—	—
2014-05-01	$39.01	$39.35	$38.66	$38.78	162,700	—	—	—	—	—
2014-04-30	$38.89	$39.05	$38.28	$39.00	237,200	—	—	—	—	—
2014-04-29	$39.07	$39.25	$38.35	$38.51	174,300	—	—	—	—	—
2014-04-28	$39.40	$39.68	$38.22	$39.05	314,600	—	—	—	—	—
2014-04-25	$39.24	$39.79	$39.02	$39.42	137,200	—	—	—	—	—
2014-04-24	$39.77	$39.94	$38.99	$39.24	224,400	—	—	—	—	—
2014-04-23	$39.57	$39.99	$39.38	$39.73	174,600	—	—	—	—	—
2014-04-22	$39.13	$39.75	$39.10	$39.69	212,300	—	—	—	—	—
2014-04-21	$38.89	$39.62	$38.44	$39.08	216,100	—	—	—	—	—
2014-04-17	$38.56	$39.19	$38.42	$39.03	164,600	—	—	—	—	—
2014-04-16	$38.83	$39.00	$38.47	$38.65	174,500	—	—	—	—	—
2014-04-15	$38.31	$38.97	$37.79	$38.78	218,500	—	—	—	—	—
2014-04-14	$37.93	$39.14	$37.93	$38.42	237,200	—	—	—	—	—
2014-04-11	$37.96	$38.92	$37.56	$37.78	215,900	—	—	—	$0.28	—
2014-04-10	$37.85	$39.30	$37.84	$38.77	509,100	—	—	—	—	—
2014-04-09	$36.32	$39.34	$36.32	$39.03	1,017,600	—	—	—	—	—
2014-04-08	$35.33	$36.20	$35.17	$35.96	239,400	—	—	—	—	—
2014-04-07	$34.07	$35.85	$34.04	$35.43	439,800	—	—	—	—	—
2014-04-04	$35.61	$35.98	$34.56	$34.97	234,400	—	—	—	—	—
2014-04-03	$36.15	$36.30	$35.27	$35.62	538,600	—	—	—	—	—
2014-04-02	$36.19	$36.66	$35.25	$36.35	273,500	—	—	—	—	—
2014-04-01	$37.25	$37.42	$36.05	$36.31	301,300	—	—	—	—	—
2014-03-31	$36.59	$37.60	$36.47	$37.39	192,200	—	—	—	—	—
2014-03-28	$36.40	$37.64	$36.23	$36.58	251,200	—	—	—	—	—
2014-03-27	$35.61	$36.48	$35.42	$36.42	203,600	—	—	—	—	—
2014-03-26	$36.75	$37.12	$36.41	$36.81	119,900	—	—	—	—	—
2014-03-25	$37.38	$37.61	$35.88	$36.68	247,700	—	—	—	—	—
2014-03-24	$37.59	$37.70	$36.68	$37.41	193,300	—	—	—	—	—
2014-03-21	$37.13	$38.42	$37.07	$37.31	413,200	—	—	—	—	—
2014-03-20	$36.74	$37.07	$36.42	$37.05	123,900	—	—	—	—	—
2014-03-19	$36.94	$37.20	$36.42	$36.51	79,400	—	—	—	—	—
2014-03-18	$36.47	$37.23	$36.47	$36.99	176,000	—	—	—	—	—
2014-03-17	$35.05	$36.48	$34.81	$36.34	126,900	—	—	—	—	—
2014-03-14	$34.28	$36.19	$34.28	$35.05	411,600	—	—	—	—	—
2014-03-13	$35.39	$35.58	$34.45	$34.65	289,300	—	—	—	—	—
2014-03-12	$36.71	$36.92	$35.29	$35.43	285,900	—	—	—	—	—
2014-03-11	$37.81	$37.81	$36.83	$36.94	207,500	—	—	—	—	—
2014-03-10	$37.54	$38.27	$37.47	$37.83	222,800	—	—	—	—	—
2014-03-07	$37.59	$38.35	$37.25	$37.78	274,400	—	—	—	—	—
2014-03-06	$37.54	$38.18	$37.25	$37.57	210,100	—	—	—	—	—
2014-03-05	$38.12	$38.12	$36.68	$37.55	308,300	—	—	—	—	—
2014-03-04	$38.00	$38.75	$38.00	$38.50	167,800	—	—	—	—	—
2014-03-03	$37.01	$38.00	$36.35	$37.92	173,000	—	—	—	—	—
2014-02-28	$36.85	$37.76	$36.77	$37.30	170,400	—	—	—	—	—
2014-02-27	$37.07	$37.36	$36.92	$36.93	91,200	—	—	—	—	—
2014-02-26	$36.83	$37.68	$36.81	$37.13	110,200	—	—	—	—	—
2014-02-25	$36.52	$37.36	$36.32	$36.84	139,600	—	—	—	—	—
2014-02-24	$37.17	$37.79	$36.41	$36.58	171,100	—	—	—	—	—
2014-02-21	$37.43	$37.77	$36.82	$37.32	109,000	—	—	—	—	—
2014-02-20	$36.55	$37.58	$36.39	$37.53	128,400	—	—	—	—	—
2014-02-19	$36.84	$37.49	$36.42	$36.56	129,400	—	—	—	—	—
2014-02-18	$36.78	$37.16	$36.38	$37.07	155,100	—	—	—	—	—
2014-02-14	$37.10	$37.32	$36.96	$36.97	80,800	—	—	—	—	—
2014-02-13	$36.75	$37.44	$36.72	$37.22	127,000	—	—	—	—	—
2014-02-12	$37.09	$37.25	$36.65	$36.74	112,600	—	—	—	—	—
2014-02-11	$37.03	$37.44	$36.97	$37.19	141,800	—	—	—	—	—
2014-02-10	$36.52	$37.04	$36.33	$36.90	209,300	—	—	—	—	—
2014-02-07	$35.96	$37.00	$35.70	$36.52	173,300	—	—	—	—	—
2014-02-06	$35.83	$36.67	$35.57	$35.95	129,100	—	—	—	—	—
2014-02-05	$36.50	$36.82	$35.96	$35.96	259,600	—	—	—	—	—
2014-02-04	$36.00	$36.66	$35.71	$36.51	339,800	—	—	—	—	—
2014-02-03	$37.00	$37.10	$35.65	$35.97	581,100	—	—	—	—	—
2014-01-31	$37.00	$37.16	$36.88	$37.01	243,000	—	—	—	—	—
2014-01-30	$36.98	$37.71	$36.90	$37.25	237,500	—	—	—	—	—
2014-01-29	$36.57	$36.94	$36.50	$36.71	260,400	—	—	—	—	—
2014-01-28	$36.51	$37.19	$36.50	$36.79	182,300	—	—	—	—	—
2014-01-27	$37.52	$37.52	$36.22	$36.61	405,300	—	—	—	—	—
2014-01-24	$39.35	$39.35	$37.06	$37.61	290,100	—	—	—	—	—
2014-01-23	$37.74	$38.27	$37.07	$38.26	335,000	—	—	—	—	—
2014-01-22	$37.59	$38.03	$37.52	$38.01	309,500	—	—	—	—	—
2014-01-21	$36.75	$37.66	$36.75	$37.60	446,800	—	—	—	—	—
2014-01-17	$36.94	$37.37	$36.61	$36.89	165,100	—	—	—	—	—
2014-01-16	$36.98	$37.24	$36.73	$37.10	413,900	—	—	—	—	—
2014-01-15	$36.96	$37.59	$36.79	$37.05	414,400	—	—	—	—	—
2014-01-14	$36.00	$36.87	$35.65	$36.77	279,600	—	—	—	—	—
2014-01-13	$35.51	$36.50	$35.51	$36.16	307,400	—	—	—	$0.28	—
2014-01-10	$35.40	$36.16	$35.40	$36.08	409,200	—	—	—	—	—
2014-01-09	$35.04	$35.81	$35.00	$35.64	469,400	—	—	—	—	—
2014-01-08	$34.44	$35.07	$33.79	$35.04	510,200	—	—	—	—	—
2014-01-07	$33.59	$34.69	$33.20	$34.55	270,300	—	—	—	—	—
2014-01-06	$33.56	$33.79	$33.00	$33.66	598,200	—	—	—	—	—
2014-01-03	$33.13	$33.72	$32.64	$33.71	259,700	—	—	—	—	—
2014-01-02	$33.02	$33.20	$32.50	$32.64	166,200	—	—	—	—	—
2013-12-31	$32.33	$33.39	$32.33	$33.07	236,100	—	—	—	—	—
2013-12-30	$32.06	$32.80	$31.75	$32.43	324,400	—	—	—	—	—
2013-12-27	$32.01	$32.72	$31.69	$32.20	197,200	—	—	—	—	—
2013-12-26	$31.46	$32.28	$31.06	$32.10	147,400	—	—	—	—	—
2013-12-24	$31.55	$32.20	$31.08	$31.47	128,700	—	—	—	—	—
2013-12-23	$31.44	$32.51	$31.41	$31.61	396,000	—	—	—	—	—
2013-12-20	$30.96	$31.54	$30.19	$31.47	1,697,100	—	—	—	—	—
2013-12-19	$31.03	$31.30	$30.24	$31.07	908,900	—	—	—	—	—
2013-12-18	$32.10	$32.55	$30.87	$30.94	547,600	—	—	—	—	—
2013-12-17	$31.92	$32.44	$31.85	$32.11	620,600	—	—	—	—	—
2013-12-16	$33.42	$33.50	$31.63	$32.03	717,100	—	—	—	—	—
2013-12-13	$33.05	$34.18	$32.30	$33.71	1,223,600	—	—	—	—	—
2013-12-12	$35.60	$35.66	$34.09	$34.78	461,500	—	—	—	—	—
2013-12-11	$34.44	$35.88	$33.85	$35.65	476,700	—	—	—	—	—
2013-12-10	$33.06	$34.61	$33.03	$34.44	666,400	—	—	—	—	—
2013-12-09	$34.20	$34.28	$33.14	$33.21	429,600	—	—	—	—	—
2013-12-06	$34.75	$34.86	$34.28	$34.43	471,500	—	—	—	—	—
2013-12-05	$33.96	$34.63	$33.65	$34.49	643,900	—	—	—	—	—
2013-12-04	$34.75	$35.07	$32.68	$33.89	666,600	—	—	—	—	—
2013-12-03	$36.36	$36.36	$34.32	$34.76	630,500	—	—	—	—	—
2013-12-02	$36.57	$37.58	$36.03	$36.81	131,500	—	—	—	—	—
2013-11-29	$36.74	$37.66	$36.74	$36.85	68,400	—	—	—	—	—
2013-11-27	$36.70	$37.61	$36.42	$37.40	130,000	—	—	—	—	—
2013-11-26	$38.26	$38.55	$36.54	$36.57	560,400	—	—	—	—	—
2013-11-25	$38.59	$38.59	$37.52	$38.48	188,800	—	—	—	—	—
2013-11-22	$38.70	$38.90	$38.00	$38.66	165,900	—	—	—	—	—
2013-11-21	$38.51	$39.07	$37.52	$39.03	191,200	—	—	—	—	—
2013-11-20	$38.00	$38.64	$37.66	$38.62	163,700	—	—	—	—	—
2013-11-19	$38.09	$38.64	$37.85	$38.33	118,900	—	—	—	—	—
2013-11-18	$38.68	$38.91	$37.82	$38.24	196,000	—	—	—	—	—
2013-11-15	$38.91	$39.02	$38.35	$38.73	216,200	—	—	—	—	—
2013-11-14	$38.48	$39.88	$37.56	$38.64	342,400	—	—	—	—	—
2013-11-13	$36.32	$38.61	$36.32	$38.38	258,400	—	—	—	—	—
2013-11-12	$36.40	$36.83	$36.08	$36.67	149,400	—	—	—	—	—
2013-11-11	$36.08	$36.62	$36.08	$36.47	139,300	—	—	—	—	—
2013-11-08	$36.11	$36.30	$35.54	$36.20	168,900	—	—	—	—	—
2013-11-07	$35.62	$36.67	$34.67	$36.14	404,300	—	—	—	—	—
2013-11-06	$35.66	$35.93	$35.14	$35.39	141,300	—	—	—	—	—
2013-11-05	$35.31	$35.90	$34.64	$35.61	269,200	—	—	—	—	—
2013-11-04	$35.50	$35.70	$34.14	$35.55	259,500	—	—	—	—	—
2013-11-01	$35.00	$35.64	$34.61	$35.44	251,500	—	—	—	—	—
2013-10-31	$36.14	$37.00	$34.26	$35.25	581,300	—	—	—	—	—
2013-10-30	$36.90	$36.96	$35.38	$36.32	225,600	—	—	—	—	—
2013-10-29	$35.98	$36.57	$35.63	$36.10	223,600	—	—	—	—	—
2013-10-28	$35.05	$36.16	$35.00	$36.10	325,200	—	—	—	—	—
2013-10-25	$35.00	$35.26	$34.70	$35.18	85,000	—	—	—	—	—
2013-10-24	$34.59	$35.00	$34.20	$34.92	82,600	—	—	—	—	—
2013-10-23	$33.94	$34.82	$33.94	$34.66	119,000	—	—	—	—	—
2013-10-22	$33.90	$34.31	$33.72	$34.25	215,700	—	—	—	—	—
2013-10-21	$33.56	$34.03	$33.50	$33.88	311,700	—	—	—	—	—
2013-10-18	$33.75	$33.75	$33.16	$33.56	314,400	—	—	—	—	—
2013-10-17	$33.10	$33.67	$33.00	$33.48	208,100	—	—	—	—	—
2013-10-16	$33.34	$33.63	$33.04	$33.41	360,100	—	—	—	—	—
2013-10-15	$33.30	$33.74	$32.70	$33.52	809,000	—	—	—	—	—
2013-10-14	$33.22	$33.75	$32.91	$33.56	385,300	—	—	—	—	—
2013-10-11	$32.85	$33.41	$32.35	$33.21	577,900	—	—	—	—	—
2013-10-10	$32.65	$33.35	$32.37	$33.28	536,700	—	—	—	$0.28	—
2013-10-09	$32.18	$33.09	$31.54	$32.86	394,500	—	—	—	—	—
2013-10-08	$32.17	$33.10	$31.17	$32.49	772,000	—	—	—	—	—
2013-10-07	$32.18	$33.05	$32.00	$32.84	837,800	—	—	—	—	—
2013-10-04	$32.93	$33.49	$32.28	$32.76	686,900	—	—	—	—	—
2013-10-03	$33.75	$33.79	$33.07	$33.69	678,800	—	—	—	—	—
2013-10-02	$33.54	$34.50	$32.91	$33.15	633,700	—	—	—	—	—
2013-10-01	$33.52	$35.18	$31.52	$33.80	1,483,500	—	—	—	—	—
2013-09-30	$36.00	$37.50	$33.05	$33.75	955,200	—	—	—	—	—

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.