Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,251.25999450683594,251.8300018310547,245.5,247.97999572753906,237.32586669921875,2187900
2020-07-27,247.3000030517578,255.10000610351562,247.02999877929688,253.64999389648438,242.7522735595703,2155700
2020-07-28,254.4600067138672,258.3999938964844,253.77000427246094,255.27000427246094,244.30270385742188,2266600
2020-07-29,250.39999389648438,252.85000610351562,245.74000549316406,248.85000610351562,238.1585235595703,3286700
2020-07-30,246.39999389648438,247.82000732421875,245.1999969482422,246.13999938964844,235.56495666503906,1967400
2020-07-31,245.6300048828125,246.10000610351562,239.38999938964844,244.6699981689453,234.15811157226562,2830100
2020-08-03,244.85000610351562,249.02000427246094,244.52999877929688,247.36000061035156,236.73252868652344,1853900
2020-08-04,245.97000122070312,246.1699981689453,241.33999633789062,243.58999633789062,233.12448120117188,1912100
2020-08-05,243.91000366210938,245.41000366210938,240.8000030517578,241.47000122070312,231.09559631347656,1736400
2020-08-06,240.85000610351562,242.1999969482422,239.11000061035156,241.5500030517578,231.17213439941406,1747000
2020-08-07,243.5800018310547,243.6199951171875,238.57000732421875,240.69000244140625,230.34910583496094,1352300
2020-08-10,240.25999450683594,240.6699981689453,236.2100067138672,238.1699981689453,227.93736267089844,1533200
2020-08-11,238.17999267578125,238.89999389648438,234.36000061035156,234.64999389648438,224.56858825683594,2296200
2020-08-12,234.69000244140625,243.0,234.69000244140625,241.72000122070312,231.3348388671875,2325500
2020-08-13,241.30999755859375,242.77000427246094,239.61000061035156,240.4600067138672,230.12896728515625,1362800
2020-08-14,239.2100067138672,240.05999755859375,238.6199951171875,239.7100067138672,230.9479217529297,1225000
2020-08-17,240.2100067138672,244.74000549316406,240.2100067138672,243.00999450683594,234.1272735595703,1697500
2020-08-18,243.52000427246094,244.30999755859375,240.02000427246094,241.5,232.67250061035156,1123800
2020-08-19,241.02000427246094,243.72999572753906,238.5,240.49000549316406,231.69940185546875,1900500
2020-08-20,240.1300048828125,240.69000244140625,237.3000030517578,238.72999572753906,230.00372314453125,1172800
2020-08-21,238.8800048828125,238.8800048828125,235.50999450683594,237.63999938964844,228.9535675048828,1959900
2020-08-24,237.72999572753906,238.44000244140625,233.55999755859375,235.57000732421875,226.95925903320312,1565300
2020-08-25,242.89999389648438,249.9600067138672,240.8000030517578,248.22000122070312,239.1468505859375,6392100
2020-08-26,248.3300018310547,251.3800048828125,245.75999450683594,250.17999267578125,241.0352020263672,3125000
2020-08-27,252.24000549316406,256.9100036621094,250.41000366210938,252.80999755859375,243.56907653808594,3928300
2020-08-28,253.39999389648438,254.13999938964844,247.7899932861328,253.1199951171875,243.8677215576172,12838400
2020-08-31,252.92999267578125,256.04998779296875,250.10000610351562,253.32000732421875,244.06040954589844,4053900
2020-09-01,250.0500030517578,252.0399932861328,248.67999267578125,250.86000061035156,241.69033813476562,2869000
2020-09-02,251.22000122070312,258.79998779296875,251.22000122070312,258.1199951171875,248.6849822998047,2871600
2020-09-03,259.2900085449219,260.05999755859375,246.35000610351562,247.91000366210938,238.84815979003906,3137700
2020-09-04,251.3300018310547,252.27000427246094,244.5800018310547,248.39999389648438,239.3202667236328,2910200
2020-09-08,246.22999572753906,246.99000549316406,239.52999877929688,241.17999267578125,232.3641815185547,3358600
2020-09-09,242.63999938964844,247.49000549316406,241.82000732421875,245.57000732421875,236.59371948242188,2244300
2020-09-10,244.55999755859375,246.13999938964844,238.89999389648438,240.63999938964844,231.84390258789062,2126400
2020-09-11,241.6999969482422,245.49000549316406,241.07000732421875,243.2100067138672,234.31996154785156,1899400
2020-09-14,244.83999633789062,247.83999633789062,244.25,246.75,237.73057556152344,2086500
2020-09-15,248.6999969482422,251.9199981689453,248.10000610351562,248.35000610351562,239.2720947265625,2243900
2020-09-16,251.35000610351562,251.35000610351562,247.0,247.75999450683594,238.70364379882812,2325300
2020-09-17,243.52999877929688,249.72000122070312,243.02000427246094,248.0800018310547,239.011962890625,2801100
2020-09-18,248.69000244140625,249.83999633789062,242.35000610351562,247.72000122070312,238.6651153564453,6042400
2020-09-21,247.0399932861328,247.0399932861328,238.1999969482422,243.19000244140625,234.30068969726562,2745300
2020-09-22,241.5500030517578,248.2899932861328,240.89999389648438,247.5,238.45315551757812,2172600
2020-09-23,247.3000030517578,249.22999572753906,241.47999572753906,242.58999633789062,233.72264099121094,2104300
2020-09-24,242.14999389648438,242.67999267578125,237.77999877929688,240.32000732421875,231.53562927246094,1827200
2020-09-25,239.50999450683594,244.17999267578125,237.80999755859375,243.82000732421875,234.90768432617188,2635700
2020-09-28,247.67999267578125,249.0399932861328,244.77000427246094,247.02999877929688,238.0003204345703,2213900
2020-09-29,247.5500030517578,249.0500030517578,245.47999572753906,248.3000030517578,239.2239227294922,2008000
2020-09-30,249.80999755859375,256.1199951171875,248.10000610351562,254.16000366210938,244.86973571777344,3526600
2020-10-01,255.07000732421875,258.510009765625,254.0500030517578,255.38999938964844,246.05477905273438,2428300
2020-10-02,252.39999389648438,254.66000366210938,244.00999450683594,245.41000366210938,236.4395751953125,2514100
2020-10-05,246.52000427246094,256.6499938964844,246.24000549316406,256.010009765625,246.65211486816406,2852300
2020-10-06,257.3999938964844,257.3999938964844,252.13999938964844,252.69000244140625,243.45346069335938,2431400
2020-10-07,253.9600067138672,258.3999938964844,253.10000610351562,257.6700134277344,248.25143432617188,1842800
2020-10-08,249.27000427246094,250.05999755859375,239.0,240.08999633789062,231.31402587890625,5592300
2020-10-09,238.5,239.5800018310547,234.02000427246094,236.6999969482422,228.0479278564453,4183000
2020-10-12,237.72999572753906,241.9199981689453,235.75999450683594,239.50999450683594,230.7552032470703,2881600
2020-10-13,239.1999969482422,241.8699951171875,238.8699951171875,239.33999633789062,230.5914306640625,2065600
2020-10-14,240.39999389648438,242.27000427246094,237.1999969482422,237.64999389648438,228.96319580078125,2693600
2020-10-15,236.0,236.99000549316406,232.8699951171875,235.00999450683594,226.41970825195312,2531000
2020-10-16,235.35000610351562,239.16000366210938,233.8000030517578,235.72000122070312,227.10374450683594,2059300
2020-10-19,236.2100067138672,237.44000244140625,230.00999450683594,230.7100067138672,222.2769012451172,2749800
2020-10-20,231.05999755859375,232.89999389648438,229.36000061035156,231.10000610351562,222.65261840820312,1950100
2020-10-21,229.4600067138672,231.11000061035156,227.5399932861328,228.97000122070312,220.60047912597656,1978700
2020-10-22,228.10000610351562,229.92999267578125,226.16000366210938,227.97999572753906,219.64666748046875,2172900
2020-10-23,228.72000122070312,230.07000732421875,226.3000030517578,227.16000366210938,218.8566436767578,2104200
2020-10-26,226.02000427246094,228.22999572753906,221.7899932861328,224.88999938964844,216.66961669921875,3087100
2020-10-27,225.05999755859375,225.9499969482422,223.13999938964844,223.4600067138672,215.29190063476562,1934400
2020-10-28,219.02000427246094,221.05999755859375,215.92999267578125,216.3800048828125,208.470703125,2874000
2020-10-29,213.6300048828125,220.3300018310547,210.27999877929688,217.82000732421875,209.85804748535156,2994100
2020-10-30,216.22000122070312,217.27000427246094,213.9600067138672,216.94000244140625,209.0102081298828,3262500
2020-11-02,221.55999755859375,222.3699951171875,217.1999969482422,220.2100067138672,212.16070556640625,2029000
2020-11-03,221.75999450683594,223.0800018310547,218.4600067138672,220.05999755859375,212.01617431640625,2533600
2020-11-04,226.2899932861328,235.97999572753906,225.10000610351562,230.3300018310547,221.91078186035156,3810000
2020-11-05,233.77000427246094,233.8300018310547,230.0,231.97000122070312,223.49082946777344,2070300
2020-11-06,232.66000366210938,233.2100067138672,230.0399932861328,231.6699981689453,223.2017822265625,2028500
2020-11-09,242.94000244140625,244.8000030517578,234.0,235.0,226.4100799560547,2996200
2020-11-10,244.0,245.83999633789062,239.47000122070312,241.60000610351562,232.76882934570312,3742800
2020-11-11,242.52000427246094,245.6699981689453,238.5,240.69000244140625,231.89208984375,2244800
2020-11-12,240.5500030517578,240.88999938964844,235.63999938964844,237.13999938964844,228.4718475341797,2438200
2020-11-13,236.88999938964844,238.58999633789062,235.0,237.36000061035156,230.2372283935547,1767100
2020-11-16,237.4199981689453,239.82000732421875,235.25999450683594,236.66000366210938,229.55824279785156,2069200
2020-11-17,235.00999450683594,236.92999267578125,232.1199951171875,232.44000244140625,225.4648895263672,1935100
2020-11-18,234.0500030517578,234.3699951171875,227.63999938964844,227.75999450683594,220.92530822753906,2466200
2020-11-19,226.97000122070312,226.97000122070312,223.58999633789062,224.6699981689453,217.92803955078125,2595700
2020-11-20,223.22000122070312,225.08999633789062,221.47999572753906,223.1699981689453,216.47305297851562,2956200
2020-11-23,222.05999755859375,223.1699981689453,220.33999633789062,222.22000122070312,215.5515594482422,2032600
2020-11-24,222.4499969482422,223.0500030517578,219.82000732421875,220.4600067138672,213.84439086914062,3198300
2020-11-25,221.10000610351562,223.77000427246094,218.9199981689453,220.30999755859375,213.69886779785156,2550300
2020-11-27,221.41000366210938,226.2100067138672,221.38999938964844,224.80999755859375,218.06382751464844,1698300
2020-11-30,224.3300018310547,225.27999877929688,219.4499969482422,222.0399932861328,215.37696838378906,4857700
2020-12-01,224.8800048828125,225.77999877929688,222.72000122070312,225.0800018310547,218.32574462890625,3050600
2020-12-02,225.0800018310547,230.0800018310547,224.61000061035156,226.55999755859375,219.7613067626953,2641200
2020-12-03,226.0,228.4499969482422,225.52000427246094,226.91000366210938,220.10081481933594,2167800
2020-12-04,225.75,230.3300018310547,225.75,229.2100067138672,222.33181762695312,2008800
2020-12-07,229.0,229.2100067138672,225.11000061035156,226.4499969482422,219.65463256835938,2250300
2020-12-08,229.00999450683594,229.10000610351562,226.35000610351562,228.94000244140625,222.0699005126953,2124500
2020-12-09,229.77999877929688,231.58999633789062,227.8800048828125,229.85000610351562,222.95260620117188,2210000
2020-12-10,229.6199951171875,230.0,227.52000427246094,228.16000366210938,221.3133087158203,1558100
2020-12-11,226.47000122070312,227.8000030517578,225.5,227.39999389648438,220.57611083984375,2019300
2020-12-14,229.47999572753906,232.19000244140625,227.5800018310547,229.4600067138672,222.5742950439453,2904700
2020-12-15,229.00999450683594,231.27999877929688,227.0,230.52999877929688,223.61219787597656,2566600
2020-12-16,229.99000549316406,231.27999877929688,228.11000061035156,228.44000244140625,221.5849151611328,2589100
2020-12-17,229.1199951171875,231.3800048828125,228.8300018310547,231.24000549316406,224.30088806152344,2510400
2020-12-18,232.0399932861328,232.0399932861328,227.25,228.49000549316406,221.63340759277344,5888900
2020-12-21,225.67999267578125,227.94000244140625,221.5800018310547,227.30999755859375,220.4888153076172,2311400
2020-12-22,225.72000122070312,226.47999572753906,220.0800018310547,220.99000549316406,214.3584747314453,3571600
2020-12-23,221.47999572753906,223.5800018310547,220.66000366210938,222.94000244140625,216.2499542236328,1763500
2020-12-24,223.24000549316406,224.5800018310547,222.2899932861328,222.92999267578125,216.240234375,955400
2020-12-28,223.02999877929688,226.89999389648438,223.02999877929688,223.64999389648438,216.9386444091797,1495100
2020-12-29,225.8800048828125,229.47000122070312,225.27000427246094,226.8699951171875,220.06201171875,1564400
2020-12-30,227.97999572753906,229.02999877929688,226.5800018310547,227.1699981689453,220.35301208496094,1891400
2020-12-31,227.30999755859375,230.25,225.88999938964844,229.9199981689453,223.02049255371094,1821000
2021-01-04,231.25,231.25,223.6699981689453,226.66000366210938,219.85833740234375,3088200
2021-01-05,226.94000244140625,228.89999389648438,224.35000610351562,227.75999450683594,220.92530822753906,2494000
2021-01-06,225.0,233.52999877929688,225.0,233.25,226.2505645751953,3754800
2021-01-07,231.86000061035156,235.3699951171875,231.47000122070312,234.02000427246094,226.99746704101562,2647800
2021-01-08,235.52999877929688,238.86000061035156,235.10000610351562,238.49000549316406,231.3333282470703,2511100
2021-01-11,240.0,240.35000610351562,234.42999267578125,237.57000732421875,230.44093322753906,2600500
2021-01-12,237.1199951171875,238.77999877929688,235.35000610351562,236.58999633789062,229.49034118652344,1771500
2021-01-13,235.99000549316406,238.5,235.22000122070312,237.74000549316406,230.60585021972656,1412300
2021-01-14,236.5,243.49000549316406,235.67999267578125,241.66000366210938,234.40821838378906,2594000
2021-01-15,241.17999267578125,246.83999633789062,240.02000427246094,245.49000549316406,238.12327575683594,2855200
2021-01-19,246.5,249.0,246.3800048828125,248.27000427246094,240.81983947753906,2172900
2021-01-20,247.4199981689453,253.35000610351562,246.1199951171875,252.36000061035156,244.787109375,2768200
2021-01-21,252.0,252.72999572753906,249.52000427246094,252.02999877929688,244.46701049804688,2215900
2021-01-22,252.25999450683594,255.22999572753906,250.55999755859375,253.5,245.89288330078125,1866600
2021-01-25,252.0500030517578,257.1099853515625,251.85000610351562,257.1000061035156,249.3848876953125,1830700
2021-01-26,256.5899963378906,259.07000732421875,254.86000061035156,258.6000061035156,250.83985900878906,2008900
2021-01-27,255.47000122070312,259.44000244140625,250.32000732421875,251.05999755859375,243.52610778808594,3237900
2021-01-28,252.47999572753906,276.69000244140625,243.4499969482422,247.75,240.31544494628906,5205600
2021-01-29,244.92999267578125,246.47000122070312,240.25,241.42999267578125,234.18508911132812,3792800
2021-02-01,244.3000030517578,245.47999572753906,239.5800018310547,240.42999267578125,233.21510314941406,2173500
2021-02-02,240.0,241.9499969482422,236.8000030517578,240.49000549316406,233.2733154296875,2444200
2021-02-03,231.55999755859375,239.8699951171875,231.38999938964844,237.0800018310547,229.9656524658203,4479200
2021-02-04,236.27999877929688,237.86000061035156,233.75,237.22000122070312,230.1014404296875,2819700
2021-02-05,238.30999755859375,238.8800048828125,235.3800048828125,236.32000732421875,229.22845458984375,2421800
2021-02-08,237.99000549316406,239.6300048828125,235.85000610351562,237.57000732421875,230.44093322753906,2258200
2021-02-09,237.27999877929688,237.6699981689453,234.7899932861328,236.64999389648438,229.54852294921875,1996500
2021-02-10,238.39999389648438,240.3000030517578,236.6999969482422,238.4600067138672,231.30422973632812,2964400
2021-02-11,238.63999938964844,239.1300048828125,233.99000549316406,235.0399932861328,229.6820526123047,1633900
2021-02-12,235.0399932861328,237.35000610351562,233.49000549316406,237.2100067138672,231.80259704589844,1460300
2021-02-16,236.00999450683594,237.69000244140625,232.52999877929688,232.83999633789062,227.53221130371094,2018100
2021-02-17,232.3300018310547,235.83999633789062,231.24000549316406,235.61000061035156,230.2390594482422,1575400
2021-02-18,235.42999267578125,235.42999267578125,232.3000030517578,232.52999877929688,227.2292938232422,1945300
2021-02-19,232.00999450683594,233.14999389648438,230.85000610351562,231.69000244140625,226.40843200683594,2471500
2021-02-22,230.3300018310547,233.8000030517578,230.1199951171875,231.47000122070312,226.1934356689453,2334800
2021-02-23,232.64999389648438,238.0,230.97000122070312,232.4600067138672,227.160888671875,2919200
2021-02-24,229.8699951171875,230.7899932861328,227.7100067138672,229.99000549316406,224.74717712402344,2690500
2021-02-25,229.99000549316406,230.5,226.89999389648438,227.52000427246094,222.33348083496094,2769200
2021-02-26,230.30999755859375,230.30999755859375,223.6199951171875,224.9199981689453,219.79275512695312,3453500
2021-03-01,225.8800048828125,227.92999267578125,225.22999572753906,227.0399932861328,221.8644256591797,2178100
2021-03-02,227.0,227.88999938964844,225.27999877929688,225.69000244140625,220.54519653320312,2407500
2021-03-03,223.52000427246094,225.69000244140625,221.30999755859375,223.94000244140625,218.8350830078125,2610600
2021-03-04,227.82000732421875,227.8699951171875,220.25,221.91000366210938,216.85137939453125,3577000
2021-03-05,222.4499969482422,228.14999389648438,221.4499969482422,227.72999572753906,222.53868103027344,3021300
2021-03-08,228.0800018310547,232.1999969482422,226.6999969482422,227.80999755859375,222.6168670654297,3101000
2021-03-09,230.0,233.1199951171875,228.77999877929688,228.99000549316406,223.7699737548828,3057300
2021-03-10,231.4600067138672,233.49000549316406,229.02000427246094,229.9600067138672,224.71786499023438,2309800
2021-03-11,230.66000366210938,233.9600067138672,228.77999877929688,231.1699981689453,225.90028381347656,2244000
2021-03-12,230.24000549316406,230.75999450683594,228.69000244140625,230.36000061035156,225.10874938964844,1752600
2021-03-15,230.0,236.16000366210938,229.8000030517578,235.9600067138672,230.58108520507812,2911000
2021-03-16,238.1199951171875,242.02000427246094,236.6199951171875,240.32000732421875,234.84170532226562,3386300
2021-03-17,240.30999755859375,245.89999389648438,239.22000122070312,244.27000427246094,238.70164489746094,3255500
2021-03-18,240.5,247.13999938964844,240.5,244.4199981689453,238.84823608398438,3063100
2021-03-19,245.74000549316406,247.39999389648438,241.6300048828125,245.94000244140625,240.3335723876953,12589900
2021-03-22,242.36000061035156,249.77000427246094,242.36000061035156,249.69000244140625,243.9980926513672,2059800
2021-03-23,249.99000549316406,250.0,244.89999389648438,245.0399932861328,239.45408630371094,2604700
2021-03-24,245.0,247.38999938964844,243.82000732421875,245.47000122070312,239.87429809570312,2237500
2021-03-25,247.0399932861328,247.5399932861328,244.97999572753906,246.25,240.6365203857422,2707600
2021-03-26,245.97000122070312,253.27999877929688,245.5399932861328,252.86000061035156,247.09585571289062,2638900
2021-03-29,251.52999877929688,256.6000061035156,251.4499969482422,254.9600067138672,249.14796447753906,2488100
2021-03-30,253.17999267578125,254.00999450683594,248.8300018310547,249.75,244.05673217773438,1979000
2021-03-31,249.22999572753906,249.9499969482422,247.36000061035156,248.80999755859375,243.13815307617188,3571900
2021-04-01,249.72999572753906,250.0,246.41000366210938,249.1699981689453,243.48995971679688,2176900
2021-04-05,249.05999755859375,252.6300048828125,249.05999755859375,252.02000427246094,246.2749786376953,2230500
2021-04-06,251.74000549316406,252.5399932861328,248.24000549316406,249.10000610351562,243.4215545654297,2040100
2021-04-07,248.1699981689453,250.22000122070312,247.10000610351562,248.1199951171875,242.46388244628906,1583500
2021-04-08,249.10000610351562,249.47999572753906,245.97999572753906,246.8800048828125,241.25216674804688,1633600
2021-04-09,247.7100067138672,249.10000610351562,245.80999755859375,248.9499969482422,243.27496337890625,1368600
2021-04-12,248.52000427246094,250.0,247.7899932861328,248.94000244140625,243.26519775390625,1722000
2021-04-13,249.14999389648438,250.35000610351562,247.08999633789062,249.9499969482422,244.25216674804688,1766000
2021-04-14,249.97999572753906,251.5,249.0,249.6199951171875,243.9296875,1753800
2021-04-15,251.10000610351562,257.0,250.5,255.1300048828125,249.3140869140625,2366300
2021-04-16,256.44000244140625,258.82000732421875,254.6699981689453,255.7100067138672,249.88087463378906,2768700
2021-04-19,252.85000610351562,256.1099853515625,252.63999938964844,255.97000122070312,250.13494873046875,2345100
2021-04-20,254.83999633789062,260.3599853515625,254.83999633789062,259.1400146484375,253.2327117919922,1579300
2021-04-21,260.4100036621094,261.0,257.75,258.7799987792969,252.88087463378906,2173600
2021-04-22,257.5400085449219,258.4800109863281,253.66000366210938,255.0500030517578,249.2359161376953,3370700
2021-04-23,254.97999572753906,258.1400146484375,253.6699981689453,257.0299987792969,251.1707763671875,2426900
2021-04-26,256.6499938964844,256.75,254.4199981689453,255.52000427246094,249.69520568847656,1782700
2021-04-27,255.19000244140625,256.5299987792969,253.75999450683594,255.1300048828125,249.3140869140625,2184900
2021-04-28,241.52000427246094,243.97000122070312,233.75999450683594,236.7100067138672,231.31399536132812,7550800
2021-04-29,235.07000732421875,236.0,231.02999877929688,234.7100067138672,229.35958862304688,4053400
2021-04-30,234.27000427246094,240.66000366210938,234.1999969482422,239.63999938964844,234.1772003173828,3420900
2021-05-03,240.6699981689453,247.02000427246094,240.5500030517578,245.3800048828125,239.78636169433594,3587700
2021-05-04,247.27000427246094,247.5800018310547,242.8699951171875,247.36000061035156,241.72122192382812,3555900
2021-05-05,246.2899932861328,249.97999572753906,245.91000366210938,249.35000610351562,243.66586303710938,2765100
2021-05-06,249.27999877929688,251.47999572753906,246.9600067138672,251.3000030517578,245.57139587402344,2790800
2021-05-07,251.77999877929688,255.72999572753906,251.77999877929688,254.2100067138672,248.41506958007812,2512700
2021-05-10,256.0,258.80999755859375,252.05999755859375,252.6199951171875,246.86131286621094,4079900
2021-05-11,253.16000366210938,255.9600067138672,251.6199951171875,252.3000030517578,246.54861450195312,2307100
2021-05-12,251.41000366210938,253.72000122070312,249.67999267578125,250.8300018310547,245.11212158203125,2431900
2021-05-13,250.1699981689453,254.08999633789062,249.7899932861328,252.07000732421875,246.32383728027344,3275300
2021-05-14,252.88999938964844,254.58999633789062,251.14999389648438,251.3800048828125,247.37681579589844,2286800
2021-05-17,252.2899932861328,254.66000366210938,250.63999938964844,252.3800048828125,248.3608856201172,1922200
2021-05-18,252.0800018310547,253.10000610351562,250.32000732421875,250.86000061035156,246.86508178710938,1729400
2021-05-19,248.38999938964844,249.08999633789062,246.75,248.6300048828125,244.6706085205078,2652500
2021-05-20,248.00999450683594,254.38999938964844,247.91000366210938,251.92999267578125,247.9180450439453,2227400
2021-05-21,253.7100067138672,254.05999755859375,250.74000549316406,251.00999450683594,247.0126953125,2177900
2021-05-24,250.55999755859375,253.47999572753906,247.57000732421875,247.75,243.8046112060547,2552000
2021-05-25,246.66000366210938,247.75,241.77999877929688,242.0,238.1461944580078,3210600
2021-05-26,241.83999633789062,242.47999572753906,238.3300018310547,238.5500030517578,234.75112915039062,3812100
2021-05-27,238.91000366210938,239.4600067138672,234.5800018310547,235.30999755859375,231.56271362304688,3701100
2021-05-28,236.2100067138672,240.8699951171875,236.1300048828125,237.94000244140625,234.15084838867188,3239300
2021-06-01,242.1999969482422,242.27999877929688,232.94000244140625,233.5800018310547,229.8602752685547,3799600
2021-06-02,234.89999389648438,236.69000244140625,233.88999938964844,235.16000366210938,231.4151153564453,2266800
2021-06-03,233.6699981689453,236.5800018310547,233.36000061035156,235.74000549316406,231.98587036132812,2010600
2021-06-04,236.74000549316406,239.27999877929688,235.75,236.85000610351562,233.0782012939453,1875700
2021-06-07,236.9199981689453,240.57000732421875,235.1999969482422,237.19000244140625,233.41278076171875,2153800
2021-06-08,238.92999267578125,239.1199951171875,235.25,236.82000732421875,233.04869079589844,1638000
2021-06-09,237.9199981689453,241.30999755859375,236.72999572753906,239.52000427246094,235.7056884765625,3047700
2021-06-10,239.57000732421875,245.3300018310547,239.22000122070312,244.63999938964844,240.744140625,2655900
2021-06-11,244.8800048828125,245.5,241.97999572753906,242.77000427246094,238.9039306640625,2002300
2021-06-14,242.55999755859375,242.72000122070312,239.2899932861328,241.19000244140625,237.3490753173828,2083200
2021-06-15,241.74000549316406,241.97999572753906,239.0500030517578,239.85000610351562,236.03042602539062,2508800
2021-06-16,240.8699951171875,244.50999450683594,238.0,239.5800018310547,235.7647247314453,3185600
2021-06-17,239.5399932861328,242.42999267578125,238.33999633789062,240.75999450683594,236.92591857910156,2142800
2021-06-18,239.5800018310547,241.0,236.47000122070312,238.67999267578125,234.87904357910156,5560400
2021-06-21,239.63999938964844,240.91000366210938,237.64999389648438,240.24000549316406,236.4142303466797,2149000
2021-06-22,239.7100067138672,240.75,238.2899932861328,239.91000366210938,236.08946228027344,1780400
2021-06-23,239.64999389648438,239.75,236.92999267578125,238.7100067138672,234.90858459472656,1654300
2021-06-24,240.41000366210938,243.02999877929688,239.2899932861328,240.9499969482422,237.11289978027344,1943000
2021-06-25,241.63999938964844,243.64999389648438,240.11000061035156,242.67999267578125,238.8153533935547,4309900
2021-06-28,244.02999877929688,245.50999450683594,242.66000366210938,242.83999633789062,238.97280883789062,1680700
2021-06-29,243.22000122070312,243.94000244140625,242.05999755859375,242.4600067138672,238.598876953125,1337200
2021-06-30,242.72000122070312,244.27000427246094,242.05999755859375,243.75,239.86831665039062,2325100
2021-07-01,243.74000549316406,247.10000610351562,243.5500030517578,246.89999389648438,242.96815490722656,2091600
2021-07-02,247.3300018310547,249.89999389648438,246.25,248.6999969482422,244.73948669433594,1943600
2021-07-06,247.25999450683594,248.1199951171875,243.1699981689453,243.64999389648438,239.7698974609375,2792300
2021-07-07,244.07000732421875,244.27999877929688,241.33999633789062,243.22000122070312,239.3467559814453,2381700
2021-07-08,244.24000549316406,246.6999969482422,242.4499969482422,244.27999877929688,240.38987731933594,1994300
2021-07-09,243.08999633789062,245.92999267578125,241.7100067138672,245.1999969482422,241.29522705078125,1609900
2021-07-12,244.49000549316406,247.89999389648438,243.5399932861328,244.3699951171875,240.4784393310547,2149400
2021-07-13,245.38999938964844,246.75,242.97999572753906,244.8300018310547,240.9311065673828,1618200
2021-07-14,244.22000122070312,245.3300018310547,241.49000549316406,244.6999969482422,240.80319213867188,2185200
2021-07-15,244.3300018310547,247.57000732421875,242.13999938964844,246.6300048828125,242.7024688720703,2106700
2021-07-16,248.0800018310547,249.52999877929688,246.5399932861328,247.9600067138672,244.01129150390625,3141400
2021-07-19,247.8000030517578,249.9499969482422,244.85000610351562,246.72999572753906,242.8008575439453,2529900
2021-07-20,247.27000427246094,250.38999938964844,245.7100067138672,246.88999938964844,242.95831298828125,3035200
2021-07-21,246.91000366210938,246.9600067138672,242.69000244140625,244.85000610351562,240.9508056640625,1901900
2021-07-22,243.97999572753906,246.22000122070312,243.1300048828125,244.74000549316406,240.84255981445312,1379800
2021-07-23,246.27000427246094,248.55999755859375,244.8699951171875,247.72000122070312,243.7751007080078,1747300
2021-07-26,247.72000122070312,248.38999938964844,244.80999755859375,245.0800018310547,241.17713928222656,1518500
2021-07-27,244.1199951171875,245.61000061035156,243.3800048828125,244.67999267578125,240.78350830078125,2166400
2021-07-28,244.5500030517578,247.6999969482422,243.52000427246094,244.25,240.36036682128906,1649100
2021-07-29,244.4600067138672,245.16000366210938,242.2100067138672,242.4600067138672,238.598876953125,1498900
2021-07-30,242.6199951171875,243.10000610351562,240.6300048828125,241.5399932861328,237.69351196289062,2284100
2021-08-02,242.1199951171875,242.47999572753906,238.3699951171875,239.7899932861328,235.97137451171875,1849400
2021-08-03,240.75999450683594,244.38999938964844,239.41000366210938,244.0800018310547,240.1930694580078,2320400
2021-08-04,238.3699951171875,239.4199981689453,227.10000610351562,228.30999755859375,224.6741943359375,6952800
2021-08-05,228.75,234.0399932861328,228.05999755859375,233.99000549316406,230.2637481689453,3294100
2021-08-06,231.85000610351562,233.25,228.77000427246094,230.14999389648438,226.48489379882812,2362500
2021-08-09,230.52000427246094,231.39999389648438,227.22000122070312,227.88999938964844,224.26089477539062,2250300
2021-08-10,228.1999969482422,228.1999969482422,223.94000244140625,227.9600067138672,224.32977294921875,2860200
2021-08-11,229.13999938964844,230.0,227.49000549316406,228.1300048828125,224.4970703125,2104900
2021-08-12,228.1999969482422,229.47999572753906,225.80999755859375,228.14999389648438,224.51673889160156,1798600
2021-08-13,229.11000061035156,231.88999938964844,228.75999450683594,229.67999267578125,226.0223846435547,1796800
2021-08-16,228.25999450683594,231.2899932861328,227.9199981689453,231.07000732421875,229.1461639404297,2434500
2021-08-17,229.66000366210938,231.27999877929688,229.52000427246094,231.1999969482422,229.2750701904297,2666500
2021-08-18,230.52000427246094,231.3300018310547,226.60000610351562,226.83999633789062,224.9513702392578,2988100
2021-08-19,225.69000244140625,227.6999969482422,223.3000030517578,224.38999938964844,222.5217742919922,2669000
2021-08-20,224.38999938964844,226.24000549316406,222.00999450683594,223.52999877929688,221.66893005371094,2811200
2021-08-23,224.17999267578125,227.44000244140625,223.77000427246094,225.63999938964844,223.76136779785156,1932600
2021-08-24,225.52000427246094,225.67999267578125,223.55999755859375,224.3800048828125,222.51185607910156,1790400
2021-08-25,224.30999755859375,224.8300018310547,221.17999267578125,221.58999633789062,219.7450714111328,2173200
2021-08-26,222.05999755859375,222.05999755859375,220.16000366210938,221.47000122070312,219.62608337402344,2844500
2021-08-27,222.22000122070312,225.36000061035156,220.22000122070312,222.77999877929688,220.9251708984375,2660900
2021-08-30,222.27999877929688,225.30999755859375,222.10000610351562,224.1300048828125,222.26394653320312,1881800
2021-08-31,224.94000244140625,225.64999389648438,223.33999633789062,225.52999877929688,223.65228271484375,2904700
2021-09-01,225.5500030517578,226.1199951171875,221.8800048828125,223.35000610351562,221.4904327392578,2699000
2021-09-02,223.63999938964844,226.02999877929688,223.42999267578125,225.9600067138672,224.07870483398438,1817800
2021-09-03,225.75999450683594,227.19000244140625,224.1999969482422,226.3699951171875,224.4852752685547,1664100
2021-09-07,223.0,224.94000244140625,219.52000427246094,221.33999633789062,219.49716186523438,3281800
2021-09-08,221.3300018310547,222.2899932861328,220.10000610351562,220.8699951171875,219.03106689453125,2140400
2021-09-09,220.5,220.64999389648438,215.41000366210938,215.5800018310547,213.78512573242188,3273600
2021-09-10,216.5,216.99000549316406,213.5500030517578,213.75,211.97035217285156,2217800
2021-09-13,217.05999755859375,219.0500030517578,215.07000732421875,216.72000122070312,214.91563415527344,2553400
2021-09-14,217.60000610351562,217.9199981689453,215.1199951171875,216.0399932861328,214.2412872314453,1999300
2021-09-15,216.77000427246094,219.9199981689453,215.86000061035156,218.1300048828125,216.3138885498047,2555600
2021-09-16,218.02000427246094,218.64999389648438,214.0,217.36000061035156,215.55030822753906,2695600
2021-09-17,217.22999572753906,219.8800048828125,215.8699951171875,219.3800048828125,217.55348205566406,5659900
2021-09-20,218.3800048828125,219.85000610351562,214.27999877929688,215.11000061035156,213.31903076171875,3293000
2021-09-21,215.7100067138672,218.10000610351562,214.36000061035156,215.36000061035156,213.56695556640625,2112100
2021-09-22,216.55999755859375,216.55999755859375,213.4600067138672,213.63999938964844,211.86126708984375,2542800
2021-09-23,212.50999450683594,215.55999755859375,212.3000030517578,215.0500030517578,213.25953674316406,2181500
2021-09-24,214.75,215.52999877929688,213.1999969482422,213.61000061035156,211.83152770996094,1908600
2021-09-27,213.25,214.9499969482422,212.6999969482422,213.11000061035156,211.335693359375,1943000
2021-09-28,212.3000030517578,214.75999450683594,211.64999389648438,212.27000427246094,210.502685546875,2919000
2021-09-29,212.5,216.8000030517578,211.85000610351562,214.89999389648438,213.11077880859375,1900800
2021-09-30,215.7899932861328,216.6699981689453,212.52000427246094,212.64999389648438,210.8795166015625,2491900
2021-10-01,213.58999633789062,214.61000061035156,210.8000030517578,213.9199981689453,212.13894653320312,2629400
2021-10-04,214.10000610351562,215.63999938964844,210.77000427246094,211.44000244140625,209.67959594726562,2856300
2021-10-05,211.2100067138672,213.99000549316406,211.0800018310547,211.86000061035156,210.09609985351562,2481900
2021-10-06,211.32000732421875,212.0800018310547,208.97000122070312,209.97999572753906,208.2317352294922,2928200
2021-10-07,208.52999877929688,212.4499969482422,208.52999877929688,209.1199951171875,207.37890625,3331700
2021-10-08,210.1300048828125,210.17999267578125,207.64999389648438,208.9499969482422,207.21031188964844,2349800
2021-10-11,209.05999755859375,209.88999938964844,206.58999633789062,206.6999969482422,204.9790496826172,1982200
2021-10-12,207.42999267578125,207.55999755859375,200.47000122070312,201.88999938964844,200.2091064453125,3544000
2021-10-13,202.82000732421875,204.88999938964844,202.10000610351562,203.61000061035156,201.91477966308594,3303300
2021-10-14,204.49000549316406,207.5,204.49000549316406,206.77999877929688,205.05838012695312,3015100
2021-10-15,208.49000549316406,209.02000427246094,206.22999572753906,207.83999633789062,206.10955810546875,3684000
2021-10-18,206.36000061035156,207.0,202.4499969482422,203.1300048828125,201.43878173828125,2812500
2021-10-19,204.49000549316406,206.89999389648438,203.0800018310547,206.77999877929688,205.05838012695312,2480500
2021-10-20,207.39999389648438,211.58999633789062,206.25,209.66000366210938,207.91441345214844,2308600
2021-10-21,210.14999389648438,210.25999450683594,207.6699981689453,208.99000549316406,207.25,1921100
2021-10-22,209.6999969482422,210.5,208.5,209.24000549316406,207.49790954589844,1349300
2021-10-25,209.5,209.82000732421875,206.97000122070312,207.6300048828125,205.9013214111328,1916500
2021-10-26,208.1999969482422,209.97999572753906,207.6300048828125,208.67999267578125,206.94256591796875,1664400
2021-10-27,209.8699951171875,210.39999389648438,205.80999755859375,206.5800018310547,204.8600616455078,2003300
2021-10-28,207.08999633789062,209.49000549316406,205.61000061035156,207.1699981689453,205.4451446533203,2166500
2021-10-29,206.35000610351562,207.6999969482422,204.1999969482422,206.97000122070312,205.24681091308594,2589200
2021-11-01,208.0,212.08999633789062,207.77000427246094,209.7899932861328,208.04331970214844,3105300
2021-11-02,210.50999450683594,214.72000122070312,208.13999938964844,214.25999450683594,212.47610473632812,3329300
2021-11-03,210.91000366210938,219.25,209.8000030517578,218.1300048828125,216.3138885498047,3775600
2021-11-04,218.3000030517578,218.4499969482422,211.72000122070312,214.92999267578125,213.14051818847656,2781300
2021-11-05,215.61000061035156,217.4199981689453,212.72999572753906,213.77000427246094,211.9901885986328,2299400
2021-11-08,214.05999755859375,214.44000244140625,210.92999267578125,211.3699951171875,209.61016845703125,2532900
2021-11-09,211.02000427246094,213.6999969482422,210.47000122070312,211.7100067138672,209.9473419189453,2296300
2021-11-10,213.27999877929688,215.5,212.52999877929688,213.2100067138672,211.4348602294922,2360400
2021-11-11,214.0800018310547,214.0800018310547,210.55999755859375,211.55999755859375,209.798583984375,2615700
2021-11-12,212.3000030517578,212.8800048828125,210.3800048828125,211.38999938964844,209.6300048828125,4614100
2021-11-15,210.69000244140625,210.88999938964844,207.0800018310547,207.39999389648438,207.39999389648438,3129200
2021-11-16,208.02999877929688,209.0399932861328,205.27000427246094,205.38999938964844,205.38999938964844,2942500
2021-11-17,205.2100067138672,207.35000610351562,203.60000610351562,205.82000732421875,205.82000732421875,3329300
2021-11-18,205.6300048828125,206.22999572753906,203.72999572753906,204.02000427246094,204.02000427246094,4261500
2021-11-19,205.27000427246094,206.1999969482422,203.6699981689453,206.0800018310547,206.0800018310547,3217100
2021-11-22,205.4499969482422,206.3000030517578,200.75,202.72999572753906,202.72999572753906,2835100
2021-11-23,202.22999572753906,205.47999572753906,201.27000427246094,204.52999877929688,204.52999877929688,2149300
2021-11-24,204.3000030517578,205.27999877929688,202.9499969482422,203.97000122070312,203.97000122070312,1699800
2021-11-26,204.74000549316406,206.0,200.52000427246094,201.08999633789062,201.08999633789062,3197900
2021-11-29,202.47999572753906,204.8300018310547,201.58999633789062,203.47000122070312,203.47000122070312,2519900
2021-11-30,202.72999572753906,203.8699951171875,198.72999572753906,198.8800048828125,198.8800048828125,5400100
2021-12-01,200.44000244140625,205.63999938964844,198.63999938964844,200.8000030517578,200.8000030517578,3057700
2021-12-02,200.72999572753906,203.10000610351562,199.30999755859375,201.1699981689453,201.1699981689453,2858200
2021-12-03,201.3800048828125,203.8000030517578,200.83999633789062,202.44000244140625,202.44000244140625,3589700