Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,168.13999938964844,169.05999755859375,166.82000732421875,168.5500030517578,163.36343383789062,589500
2020-07-27,167.8000030517578,170.6300048828125,165.80999755859375,170.36000061035156,165.11773681640625,639400
2020-07-28,172.24000549316406,175.4199981689453,170.6699981689453,173.7899932861328,168.4421844482422,1030300
2020-07-29,174.07000732421875,177.63999938964844,174.07000732421875,176.05999755859375,170.64234924316406,964900
2020-07-30,174.5399932861328,176.55999755859375,173.8300018310547,176.1300048828125,170.71018981933594,600100
2020-07-31,175.47000122070312,177.6300048828125,173.4199981689453,177.5500030517578,172.08648681640625,840300
2020-08-03,176.42999267578125,177.24000549316406,174.6199951171875,176.3300018310547,170.90403747558594,518100
2020-08-04,176.35000610351562,177.6999969482422,175.1999969482422,176.49000549316406,171.0591278076172,672600
2020-08-05,176.7899932861328,177.14999389648438,173.44000244140625,174.6199951171875,169.2466583251953,609800
2020-08-06,173.8000030517578,175.5399932861328,172.9600067138672,174.3800048828125,169.0140380859375,699900
2020-08-07,173.9199981689453,176.11000061035156,173.9199981689453,175.64999389648438,170.2449493408203,419900
2020-08-10,175.64999389648438,176.9199981689453,174.27000427246094,174.97999572753906,169.5955810546875,704600
2020-08-11,176.05999755859375,176.5800018310547,171.0,172.0500030517578,166.75572204589844,624800
2020-08-12,172.57000732421875,174.36000061035156,172.16000366210938,173.3000030517578,167.96726989746094,603300
2020-08-13,172.0,174.11000061035156,170.5,170.6999969482422,165.44728088378906,391400
2020-08-14,170.6199951171875,172.16000366210938,169.60000610351562,170.22000122070312,164.98204040527344,401500
2020-08-17,170.55999755859375,174.1300048828125,169.83999633789062,173.4199981689453,168.0835723876953,551300
2020-08-18,173.19000244140625,174.19000244140625,172.1199951171875,173.75999450683594,168.41311645507812,501200
2020-08-19,174.0,174.0,171.11000061035156,171.4199981689453,166.1451416015625,503400
2020-08-20,171.3699951171875,173.49000549316406,170.9499969482422,171.4499969482422,166.1741943359375,344700
2020-08-21,172.42999267578125,172.89999389648438,169.61000061035156,170.69000244140625,165.4375762939453,549600
2020-08-24,169.99000549316406,171.2100067138672,168.42999267578125,171.2100067138672,165.9416046142578,446400
2020-08-25,171.32000732421875,172.0399932861328,169.72000122070312,170.74000549316406,165.4860382080078,443200
2020-08-26,170.77999877929688,170.8699951171875,169.17999267578125,170.38999938964844,165.14682006835938,401200
2020-08-27,170.38999938964844,172.0399932861328,170.38999938964844,170.52000427246094,165.27284240722656,352200
2020-08-28,170.82000732421875,171.55999755859375,167.63999938964844,169.7100067138672,164.4877471923828,461100
2020-08-31,169.5500030517578,169.6699981689453,167.5,168.3800048828125,163.19866943359375,1077500
2020-09-01,167.6999969482422,168.69000244140625,166.22999572753906,166.5399932861328,161.41529846191406,529700
2020-09-02,166.47999572753906,170.97000122070312,165.72999572753906,170.3699951171875,165.12742614746094,784900
2020-09-03,171.25,173.35000610351562,167.60000610351562,169.5800018310547,164.36175537109375,768800
2020-09-04,169.5800018310547,170.64999389648438,164.4499969482422,166.42999267578125,161.30865478515625,563800
2020-09-08,165.22999572753906,165.3800048828125,160.25999450683594,161.99000549316406,157.0052947998047,930400
2020-09-09,162.67999267578125,165.6999969482422,161.6199951171875,162.8800048828125,157.867919921875,840100
2020-09-10,162.33999633789062,162.6699981689453,160.10000610351562,160.35000610351562,155.41578674316406,611600
2020-09-11,160.6300048828125,160.6300048828125,157.0,158.36000061035156,153.48699951171875,526500
2020-09-14,159.4199981689453,163.88999938964844,158.8300018310547,163.67999267578125,158.64329528808594,834800
2020-09-15,163.67999267578125,165.77999877929688,163.25,163.64999389648438,158.61422729492188,624600
2020-09-16,164.92999267578125,166.5500030517578,163.38999938964844,164.63999938964844,159.57374572753906,668600
2020-09-17,163.07000732421875,164.4499969482422,161.22999572753906,162.0399932861328,157.0537567138672,1118600
2020-09-18,160.47000122070312,162.35000610351562,157.60000610351562,159.35000610351562,154.44654846191406,3441800
2020-09-21,157.67999267578125,157.9600067138672,154.19000244140625,155.88999938964844,151.093017578125,835700
2020-09-22,156.08999633789062,159.9199981689453,156.08999633789062,159.14999389648438,154.25270080566406,897300
2020-09-23,158.92999267578125,160.14999389648438,156.0500030517578,156.52999877929688,151.7133026123047,736100
2020-09-24,156.74000549316406,159.8300018310547,155.60000610351562,156.5800018310547,151.7617645263672,1225300
2020-09-25,155.75,158.7899932861328,155.6999969482422,158.5,153.62271118164062,1134300
2020-09-28,160.5399932861328,162.4499969482422,159.85000610351562,161.35000610351562,156.385009765625,1357300
2020-09-29,159.52000427246094,161.9600067138672,159.0,159.92999267578125,156.03375244140625,714500
2020-09-30,160.94000244140625,163.13999938964844,158.3000030517578,160.0,156.10206604003906,1627300
2020-10-01,160.60000610351562,163.22000122070312,160.0399932861328,163.19000244140625,159.21435546875,671700
2020-10-02,161.6699981689453,165.3000030517578,160.57000732421875,164.7100067138672,160.6973114013672,779900
2020-10-05,166.05999755859375,167.13999938964844,163.39999389648438,167.0,162.9315185546875,654800
2020-10-06,167.3699951171875,167.8800048828125,164.32000732421875,165.10000610351562,161.07781982421875,630000
2020-10-07,165.2899932861328,165.85000610351562,163.08999633789062,163.1199951171875,159.14605712890625,670000
2020-10-08,163.58999633789062,166.99000549316406,163.2899932861328,166.08999633789062,162.043701171875,593000
2020-10-09,167.11000061035156,167.11000061035156,164.55999755859375,165.14999389648438,161.1265869140625,529400
2020-10-12,165.2899932861328,167.32000732421875,164.49000549316406,166.89999389648438,162.83395385742188,597700
2020-10-13,166.35000610351562,168.08999633789062,165.0800018310547,165.6199951171875,161.58514404296875,835400
2020-10-14,165.36000061035156,165.7100067138672,162.07000732421875,162.27000427246094,158.31675720214844,486200
2020-10-15,161.0,162.97999572753906,160.50999450683594,161.92999267578125,157.9850311279297,483400
2020-10-16,162.00999450683594,163.4600067138672,161.52000427246094,162.05999755859375,158.1118621826172,696300
2020-10-19,162.69000244140625,162.9600067138672,158.4199981689453,158.5399932861328,154.6776123046875,1148200
2020-10-20,159.6199951171875,160.67999267578125,158.97999572753906,160.02000427246094,156.12158203125,540400
2020-10-21,160.0,161.25999450683594,158.89999389648438,160.0800018310547,156.18011474609375,619900
2020-10-22,159.8000030517578,161.07000732421875,159.4600067138672,160.16000366210938,156.25816345214844,488700
2020-10-23,161.25,161.4199981689453,159.8000030517578,160.5399932861328,156.62890625,387200
2020-10-26,159.27000427246094,159.85000610351562,155.8300018310547,156.8300018310547,153.00927734375,823700
2020-10-27,156.4499969482422,158.5800018310547,154.07000732421875,156.16000366210938,152.35562133789062,811300
2020-10-28,153.41000366210938,154.75,152.02000427246094,152.1699981689453,148.4628143310547,902100
2020-10-29,152.60000610351562,153.85000610351562,150.39999389648438,151.50999450683594,147.8188934326172,618300
2020-10-30,151.08999633789062,152.4499969482422,150.0800018310547,151.52000427246094,147.8286590576172,832800
2020-11-02,152.9600067138672,154.9199981689453,152.3000030517578,154.9199981689453,151.14581298828125,1104500
2020-11-03,156.25999450683594,157.22999572753906,154.88999938964844,155.75,151.9556121826172,908400
2020-11-04,156.61000061035156,160.10000610351562,156.11000061035156,158.63999938964844,154.77520751953125,1140100
2020-11-05,159.60000610351562,159.9199981689453,157.33999633789062,158.38999938964844,154.5312957763672,612500
2020-11-06,157.9199981689453,159.67999267578125,156.44000244140625,157.1199951171875,153.29220581054688,1069300
2020-11-09,164.67999267578125,169.47000122070312,153.64999389648438,154.07000732421875,150.31654357910156,1726900
2020-11-10,154.50999450683594,161.8800048828125,153.6199951171875,161.75999450683594,157.81918334960938,1421300
2020-11-11,162.32000732421875,163.57000732421875,160.7100067138672,162.75,158.78506469726562,896600
2020-11-12,162.57000732421875,163.17999267578125,159.9199981689453,161.3699951171875,157.4386749267578,826600
2020-11-13,161.60000610351562,164.75999450683594,161.5399932861328,164.3699951171875,160.3656005859375,715400
2020-11-16,166.7100067138672,167.19000244140625,161.6300048828125,165.3300018310547,161.30221557617188,853500
2020-11-17,164.77000427246094,165.44000244140625,163.41000366210938,165.2899932861328,161.26318359375,549700
2020-11-18,165.42999267578125,167.07000732421875,162.52000427246094,162.52999877929688,158.57041931152344,553500
2020-11-19,162.07000732421875,163.94000244140625,160.66000366210938,163.74000549316406,159.75094604492188,475200
2020-11-20,163.8699951171875,164.8699951171875,162.8800048828125,164.13999938964844,160.14122009277344,522200
2020-11-23,164.80999755859375,166.1699981689453,163.49000549316406,163.97000122070312,159.975341796875,743000
2020-11-24,165.75,166.39999389648438,162.02999877929688,162.36000061035156,158.40455627441406,1006900
2020-11-25,162.3300018310547,163.13999938964844,161.05999755859375,162.5800018310547,158.6191864013672,492200
2020-11-27,162.75,163.2100067138672,161.5399932861328,162.13999938964844,158.18991088867188,251200
2020-11-30,161.97000122070312,163.9199981689453,160.97999572753906,163.72999572753906,159.74119567871094,876900
2020-12-01,165.0800018310547,168.8300018310547,164.9199981689453,168.11000061035156,164.01449584960938,817100
2020-12-02,167.77000427246094,170.17999267578125,165.4600067138672,165.97000122070312,161.9266357421875,695300
2020-12-03,165.9499969482422,168.83999633789062,165.9499969482422,167.72999572753906,163.6437225341797,668800
2020-12-04,169.07000732421875,171.24000549316406,168.63999938964844,170.94000244140625,166.77554321289062,659800
2020-12-07,170.35000610351562,171.6699981689453,170.35000610351562,171.0399932861328,166.8730926513672,592600
2020-12-08,170.97000122070312,171.92999267578125,170.3800048828125,170.7899932861328,166.6291961669922,566800
2020-12-09,170.94000244140625,171.9499969482422,168.4499969482422,171.25999450683594,167.08773803710938,640900
2020-12-10,170.13999938964844,172.39999389648438,170.13999938964844,171.00999450683594,166.84384155273438,601400
2020-12-11,170.0500030517578,172.64999389648438,170.02999877929688,172.5800018310547,168.37557983398438,709600
2020-12-14,173.72999572753906,176.9199981689453,172.47999572753906,172.8300018310547,168.61949157714844,1017600
2020-12-15,172.83999633789062,176.17999267578125,171.3300018310547,176.17999267578125,171.8878631591797,1066500
2020-12-16,176.75999450683594,178.8800048828125,176.3699951171875,177.6300048828125,173.30255126953125,716200
2020-12-17,179.00999450683594,179.7899932861328,176.49000549316406,177.6999969482422,173.370849609375,901600
2020-12-18,177.36000061035156,178.50999450683594,174.25,175.25999450683594,170.9902801513672,2900600
2020-12-21,173.19000244140625,175.22000122070312,172.88999938964844,174.6199951171875,170.3658905029297,975400
2020-12-22,174.38999938964844,176.08999633789062,173.75,175.88999938964844,171.6049346923828,638300
2020-12-23,176.72000122070312,178.07000732421875,173.10000610351562,173.69000244140625,169.4585418701172,581700
2020-12-24,173.77999877929688,174.60000610351562,173.05999755859375,174.5,170.24880981445312,212800
2020-12-28,174.6300048828125,176.1999969482422,174.13999938964844,175.8699951171875,171.58543395996094,339200
2020-12-29,176.82000732421875,178.47000122070312,174.52000427246094,175.16000366210938,170.89273071289062,311600
2020-12-30,174.39999389648438,175.8000030517578,173.52000427246094,175.08999633789062,171.8941192626953,406500
2020-12-31,174.92999267578125,178.3699951171875,173.9499969482422,178.22000122070312,174.9669952392578,495400
2021-01-04,178.27999877929688,178.97999572753906,170.55999755859375,170.77000427246094,167.65298461914062,1305900
2021-01-05,170.32000732421875,172.58999633789062,170.1300048828125,170.58999633789062,167.47625732421875,782600
2021-01-06,164.25,164.9199981689453,161.75999450683594,163.25,160.27023315429688,4378600
2021-01-07,165.39999389648438,166.4199981689453,163.88999938964844,165.33999633789062,162.32208251953125,1436100
2021-01-08,165.94000244140625,166.5,163.86000061035156,165.91000366210938,162.88168334960938,963400
2021-01-11,165.47000122070312,166.16000366210938,163.97999572753906,164.77000427246094,161.7624969482422,707200
2021-01-12,164.11000061035156,165.14999389648438,161.97999572753906,164.00999450683594,161.016357421875,2102700
2021-01-13,164.8800048828125,169.89999389648438,164.10000610351562,168.89999389648438,165.8170928955078,2018700
2021-01-14,169.24000549316406,169.85000610351562,167.14999389648438,167.6699981689453,164.6095428466797,1328900
2021-01-15,167.33999633789062,168.72999572753906,165.5500030517578,168.3699951171875,165.29676818847656,896500
2021-01-19,169.32000732421875,169.4600067138672,165.99000549316406,166.50999450683594,163.47073364257812,1016900
2021-01-20,166.44000244140625,172.19000244140625,166.05999755859375,171.02999877929688,167.90821838378906,1015600
2021-01-21,170.85000610351562,171.9199981689453,170.02000427246094,171.63999938964844,168.507080078125,669700
2021-01-22,170.9600067138672,172.1199951171875,168.83999633789062,168.83999633789062,165.75819396972656,689500
2021-01-25,168.39999389648438,170.2899932861328,167.33999633789062,169.47999572753906,166.38650512695312,833200
2021-01-26,169.74000549316406,170.67999267578125,168.0500030517578,169.00999450683594,165.92507934570312,397000
2021-01-27,168.0399932861328,169.11000061035156,165.0,166.24000549316406,163.20565795898438,706000
2021-01-28,166.24000549316406,169.8800048828125,165.82000732421875,167.33999633789062,164.2855682373047,523400
2021-01-29,167.05999755859375,168.9499969482422,165.32000732421875,167.11000061035156,164.0597686767578,1548100
2021-02-01,167.60000610351562,169.57000732421875,166.6699981689453,169.55999755859375,166.46505737304688,952400
2021-02-02,168.94000244140625,170.50999450683594,166.4499969482422,166.4600067138672,163.42164611816406,751500
2021-02-03,165.80999755859375,169.1199951171875,165.13999938964844,168.88999938964844,165.80728149414062,828500
2021-02-04,169.55999755859375,172.66000366210938,168.9600067138672,171.02999877929688,167.90821838378906,823600
2021-02-05,172.0,172.42999267578125,170.83999633789062,171.6999969482422,168.5659942626953,638100
2021-02-08,171.7100067138672,172.41000366210938,170.10000610351562,170.4199981689453,167.30935668945312,750300
2021-02-09,170.94000244140625,171.80999755859375,169.97000122070312,171.33999633789062,168.21255493164062,387400
2021-02-10,172.83999633789062,174.3300018310547,171.0,172.91000366210938,169.75392150878906,720800
2021-02-11,172.75999450683594,173.2899932861328,170.8800048828125,171.97999572753906,168.84088134765625,662300
2021-02-12,171.44000244140625,173.47000122070312,170.9499969482422,173.05999755859375,169.90115356445312,793500
2021-02-16,174.02000427246094,174.02000427246094,169.16000366210938,170.60000610351562,167.486083984375,959700
2021-02-17,170.75,170.75,168.6699981689453,169.5,166.40614318847656,583200
2021-02-18,168.66000366210938,169.77000427246094,167.8800048828125,168.30999755859375,165.23785400390625,940600
2021-02-19,169.0,170.0,166.0,166.24000549316406,163.20565795898438,860200
2021-02-22,165.83999633789062,166.2100067138672,163.64999389648438,165.8000030517578,162.77369689941406,1329200
2021-02-23,165.91000366210938,166.27999877929688,163.5800018310547,163.6300048828125,160.64329528808594,1009700
2021-02-24,163.5399932861328,164.50999450683594,162.64999389648438,163.91000366210938,160.91818237304688,1160500
2021-02-25,163.41000366210938,164.89999389648438,160.8000030517578,162.4600067138672,159.49465942382812,1298200
2021-02-26,162.6199951171875,163.17999267578125,159.60000610351562,159.69000244140625,156.77520751953125,2312500
2021-03-01,160.88999938964844,162.74000549316406,159.02999877929688,159.5800018310547,156.66722106933594,1061700
2021-03-02,159.94000244140625,161.60000610351562,158.72999572753906,160.85000610351562,157.91403198242188,1259100
2021-03-03,160.83999633789062,161.66000366210938,158.99000549316406,159.47999572753906,156.56903076171875,1316500
2021-03-04,159.9199981689453,161.14999389648438,156.8800048828125,157.99000549316406,155.1062469482422,1482100
2021-03-05,158.52999877929688,158.97999572753906,154.3699951171875,158.35000610351562,155.45968627929688,1365900
2021-03-08,158.57000732421875,161.74000549316406,156.83999633789062,160.35000610351562,157.4231719970703,907700
2021-03-09,161.67999267578125,164.00999450683594,161.30999755859375,162.9600067138672,159.98553466796875,1265800
2021-03-10,163.42999267578125,163.50999450683594,161.3800048828125,161.67999267578125,158.7288818359375,917400
2021-03-11,161.67999267578125,163.52999877929688,161.1999969482422,161.99000549316406,159.03323364257812,744000
2021-03-12,162.08999633789062,163.60000610351562,161.80999755859375,163.5,160.5156707763672,917500
2021-03-15,163.47000122070312,166.74000549316406,163.10000610351562,166.32000732421875,163.28421020507812,846600
2021-03-16,166.6300048828125,169.36000061035156,166.00999450683594,169.16000366210938,166.07237243652344,582400
2021-03-17,168.89999389648438,169.16000366210938,166.86000061035156,168.72000122070312,165.640380859375,668800
2021-03-18,167.97999572753906,169.08999633789062,166.61000061035156,168.8699951171875,165.78765869140625,549000
2021-03-19,168.75999450683594,169.44000244140625,165.86000061035156,165.88999938964844,162.86203002929688,1894500
2021-03-22,165.3800048828125,167.08999633789062,164.99000549316406,166.55999755859375,163.5198211669922,518600
2021-03-23,166.47999572753906,168.30999755859375,165.27999877929688,165.88999938964844,162.86203002929688,727900
2021-03-24,165.6699981689453,168.5800018310547,165.5500030517578,166.5,163.46092224121094,756500
2021-03-25,166.67999267578125,169.38999938964844,164.94000244140625,169.10000610351562,166.0134735107422,561000
2021-03-26,169.2100067138672,169.67999267578125,166.74000549316406,168.97999572753906,165.89564514160156,625100
2021-03-29,168.50999450683594,169.9600067138672,165.1300048828125,169.14999389648438,166.06253051757812,1014400
2021-03-30,167.3300018310547,167.86000061035156,165.80999755859375,166.27000427246094,164.2938232421875,653100
2021-03-31,165.75999450683594,166.3800048828125,164.19000244140625,164.3000030517578,162.34722900390625,1265700
2021-04-01,164.97000122070312,169.85000610351562,163.91000366210938,169.72000122070312,167.7028045654297,854000
2021-04-05,170.4499969482422,171.63999938964844,168.86000061035156,170.69000244140625,168.66127014160156,696700
2021-04-06,170.86000061035156,172.30999755859375,169.6999969482422,171.0,168.9676055908203,858400
2021-04-07,170.97999572753906,171.8699951171875,169.80999755859375,170.0,167.97947692871094,912300
2021-04-08,170.17999267578125,171.02000427246094,169.1199951171875,169.27000427246094,167.25814819335938,732400
2021-04-09,169.57000732421875,169.75,167.94000244140625,168.39999389648438,166.39849853515625,891400
2021-04-12,168.55999755859375,169.5399932861328,167.72999572753906,168.9600067138672,166.95184326171875,772300
2021-04-13,168.52000427246094,171.9199981689453,168.25,171.1300048828125,169.09605407714844,982600
2021-04-14,171.60000610351562,172.19000244140625,170.7100067138672,171.0,168.9676055908203,509500
2021-04-15,171.5500030517578,174.30999755859375,171.5500030517578,174.22000122070312,172.14932250976562,615600
2021-04-16,175.00999450683594,176.0500030517578,173.85000610351562,175.64999389648438,173.56231689453125,658600
2021-04-19,175.6999969482422,176.58999633789062,174.80999755859375,176.5800018310547,174.4812774658203,645100
2021-04-20,176.5800018310547,179.47999572753906,175.97000122070312,179.24000549316406,177.1096649169922,862000
2021-04-21,179.6999969482422,181.0800018310547,179.0,179.8800048828125,177.7420654296875,619000
2021-04-22,179.63999938964844,180.42999267578125,178.66000366210938,179.0,176.8725128173828,685200
2021-04-23,179.2100067138672,179.7100067138672,177.5800018310547,179.35000610351562,177.21836853027344,520400
2021-04-26,179.6999969482422,181.02000427246094,178.58999633789062,179.57000732421875,177.4357452392578,565800
2021-04-27,178.5,179.63999938964844,177.41000366210938,178.00999450683594,175.89427185058594,695500
2021-04-28,177.61000061035156,179.22000122070312,177.61000061035156,178.50999450683594,176.38832092285156,569100
2021-04-29,179.2100067138672,180.72999572753906,179.2100067138672,179.67999267578125,177.54441833496094,640300
2021-04-30,179.38999938964844,181.42999267578125,179.25,181.10000610351562,178.9475555419922,753100
2021-05-03,180.85000610351562,181.32000732421875,179.67999267578125,179.9600067138672,177.82110595703125,780700
2021-05-04,180.1199951171875,181.5,180.1199951171875,180.9199981689453,178.76968383789062,637300
2021-05-05,180.07000732421875,180.5,175.35000610351562,175.5,173.4141082763672,1087700
2021-05-06,176.1300048828125,176.9600067138672,175.3300018310547,176.5,174.40223693847656,589900
2021-05-07,176.30999755859375,179.0,176.2100067138672,178.13999938964844,176.02273559570312,816800
2021-05-10,179.6199951171875,181.77000427246094,178.57000732421875,179.13999938964844,177.01084899902344,470400
2021-05-11,178.6999969482422,178.6999969482422,175.89999389648438,177.0500030517578,174.94569396972656,346100
2021-05-12,176.55999755859375,176.55999755859375,172.39999389648438,172.5,170.44976806640625,708300
2021-05-13,172.67999267578125,174.50999450683594,172.27999877929688,172.77999877929688,170.7264404296875,675400
2021-05-14,172.83999633789062,174.58999633789062,172.83999633789062,173.8300018310547,171.76394653320312,471700
2021-05-17,173.99000549316406,175.6999969482422,172.32000732421875,172.85000610351562,170.7956085205078,547600
2021-05-18,172.36000061035156,174.42999267578125,171.5,173.6300048828125,171.56634521484375,483000
2021-05-19,173.1300048828125,173.36000061035156,171.6199951171875,173.0800018310547,171.0228729248047,402000
2021-05-20,172.6699981689453,175.55999755859375,172.6699981689453,175.13999938964844,173.0583953857422,378400
2021-05-21,174.91000366210938,176.38999938964844,173.92999267578125,174.60000610351562,172.52481079101562,1145100
2021-05-24,175.52999877929688,178.55999755859375,175.0399932861328,177.99000549316406,175.87452697753906,591400
2021-05-25,178.0500030517578,178.77999877929688,177.00999450683594,178.35000610351562,176.23023986816406,423600
2021-05-26,178.72999572753906,179.13999938964844,177.24000549316406,177.4199981689453,175.31129455566406,380400
2021-05-27,177.27999877929688,178.02000427246094,175.77999877929688,176.14999389648438,174.05638122558594,1796200
2021-05-28,177.24000549316406,179.25,176.72000122070312,178.25999450683594,176.14129638671875,833900
2021-06-01,178.9600067138672,180.9199981689453,177.5399932861328,180.72000122070312,178.5720672607422,595900
2021-06-02,181.32000732421875,182.1300048828125,180.77000427246094,182.02000427246094,179.85662841796875,850700
2021-06-03,181.72000122070312,183.9600067138672,180.6300048828125,183.52999877929688,181.34866333007812,664900
2021-06-04,184.42999267578125,184.83999633789062,183.63999938964844,184.08999633789062,181.90200805664062,852700
2021-06-07,184.27999877929688,188.3699951171875,184.17999267578125,187.52000427246094,185.291259765625,846700
2021-06-08,188.0,189.72999572753906,188.0,188.30999755859375,186.0718536376953,583300
2021-06-09,189.2100067138672,190.8300018310547,188.83999633789062,190.4199981689453,188.1567840576172,665400
2021-06-10,190.2899932861328,193.99000549316406,190.05999755859375,193.75999450683594,191.4570770263672,709100
2021-06-11,193.47000122070312,193.67999267578125,191.8300018310547,193.4199981689453,191.12112426757812,768500
2021-06-14,193.52999877929688,193.97999572753906,192.1199951171875,193.52999877929688,191.2298126220703,748600
2021-06-15,185.24000549316406,185.72000122070312,183.3699951171875,183.72000122070312,181.53640747070312,3679600
2021-06-16,185.05999755859375,185.13999938964844,181.72000122070312,182.13999938964844,179.97518920898438,2242400
2021-06-17,182.16000366210938,184.3699951171875,182.07000732421875,183.3300018310547,181.1510467529297,1486000
2021-06-18,183.2100067138672,186.25,181.3300018310547,182.67999267578125,180.50877380371094,4407500
2021-06-21,183.25,187.67999267578125,182.42999267578125,186.4600067138672,184.2438507080078,1275800
2021-06-22,187.0,187.0,183.16000366210938,183.44000244140625,181.25975036621094,989400
2021-06-23,183.39999389648438,184.67999267578125,182.97999572753906,183.92999267578125,181.74391174316406,677800
2021-06-24,184.6199951171875,184.88999938964844,183.16000366210938,183.8800048828125,181.69451904296875,675300
2021-06-25,184.0,184.77000427246094,183.22000122070312,184.6699981689453,182.47511291503906,1085800
2021-06-28,185.07000732421875,185.07000732421875,182.39999389648438,184.36000061035156,182.16880798339844,892200
2021-06-29,183.5,184.19000244140625,182.77000427246094,183.02000427246094,181.95010375976562,659400
2021-06-30,183.02000427246094,184.3000030517578,181.44000244140625,181.94000244140625,180.87640380859375,1065800
2021-07-01,181.47999572753906,183.52999877929688,180.83999633789062,182.25999450683594,181.1945343017578,952000
2021-07-02,183.3800048828125,184.25999450683594,182.89999389648438,183.99000549316406,182.9144287109375,617000
2021-07-06,183.63999938964844,186.67999267578125,182.08999633789062,186.4199981689453,185.33021545410156,817400
2021-07-07,186.33999633789062,187.35000610351562,185.39999389648438,186.92999267578125,185.8372344970703,710600
2021-07-08,185.9499969482422,188.02000427246094,185.22999572753906,186.89999389648438,185.80740356445312,445600
2021-07-09,188.22999572753906,190.86000061035156,187.27999877929688,190.5500030517578,189.4360809326172,746300
2021-07-12,190.00999450683594,191.8000030517578,189.3000030517578,190.5800018310547,189.4658966064453,694900
2021-07-13,189.97000122070312,190.3800048828125,187.75,188.60000610351562,187.4974822998047,384600
2021-07-14,188.77999877929688,190.75999450683594,188.4199981689453,190.25,189.13783264160156,406000
2021-07-15,189.77000427246094,191.89999389648438,189.77000427246094,191.60000610351562,190.4799346923828,475500
2021-07-16,192.11000061035156,194.58999633789062,191.52000427246094,193.61000061035156,192.47817993164062,835100
2021-07-19,192.5800018310547,193.27999877929688,190.17999267578125,192.25,191.12612915039062,856100
2021-07-20,193.22999572753906,196.10000610351562,192.5399932861328,195.02999877929688,193.88987731933594,1113100
2021-07-21,195.08999633789062,195.92999267578125,194.72999572753906,195.0,193.8600616455078,628000
2021-07-22,194.30999755859375,194.64999389648438,193.02999877929688,194.2100067138672,193.07469177246094,508800
2021-07-23,194.2100067138672,197.1199951171875,194.2100067138672,196.94000244140625,195.78872680664062,542100
2021-07-26,195.9600067138672,197.08999633789062,195.13999938964844,196.17999267578125,195.0331573486328,712600
2021-07-27,200.2100067138672,202.3800048828125,197.69000244140625,200.75,199.57644653320312,1140700
2021-07-28,200.0,201.0,198.14999389648438,198.97999572753906,197.81678771972656,1064800
2021-07-29,200.02000427246094,200.77000427246094,198.97000122070312,199.75,198.58229064941406,613800
2021-07-30,200.4199981689453,203.16000366210938,200.4199981689453,201.33999633789062,200.16299438476562,937500
2021-08-02,202.08999633789062,203.58999633789062,201.83999633789062,203.00999450683594,201.82322692871094,614400
2021-08-03,203.52000427246094,205.19000244140625,202.8000030517578,204.91000366210938,203.71212768554688,763700
2021-08-04,204.7100067138672,206.36000061035156,203.44000244140625,204.47000122070312,203.2747039794922,493200
2021-08-05,205.02000427246094,207.1999969482422,204.85000610351562,207.14999389648438,205.93902587890625,426400
2021-08-06,206.82000732421875,209.44000244140625,206.7100067138672,208.05999755859375,206.8437042236328,375000
2021-08-09,208.44000244140625,209.38999938964844,207.25999450683594,209.07000732421875,207.8478240966797,422200
2021-08-10,209.16000366210938,209.22000122070312,204.38999938964844,204.50999450683594,203.31446838378906,733700
2021-08-11,205.0,207.0500030517578,203.86000061035156,204.5500030517578,203.35423278808594,550600
2021-08-12,204.30999755859375,205.0399932861328,203.6199951171875,204.60000610351562,203.40394592285156,541000
2021-08-13,205.00999450683594,206.0399932861328,204.69000244140625,205.5,204.29867553710938,599500
2021-08-16,205.75,206.5399932861328,204.91000366210938,205.8000030517578,204.596923828125,555700
2021-08-17,205.16000366210938,207.0500030517578,204.0500030517578,206.49000549316406,205.28289794921875,636300
2021-08-18,205.6699981689453,206.89999389648438,204.0500030517578,204.4199981689453,203.22499084472656,407100
2021-08-19,203.80999755859375,205.75999450683594,203.39999389648438,205.19000244140625,203.99049377441406,431200
2021-08-20,205.5500030517578,208.3300018310547,203.5500030517578,207.05999755859375,205.8495635986328,681300
2021-08-23,207.16000366210938,208.52999877929688,206.17999267578125,206.22999572753906,205.0244140625,644400
2021-08-24,206.17999267578125,206.47999572753906,203.33999633789062,204.52000427246094,203.3244171142578,608300
2021-08-25,204.0,205.55999755859375,203.36000061035156,203.83999633789062,202.64837646484375,750700
2021-08-26,203.75,205.32000732421875,202.89999389648438,204.63999938964844,203.44371032714844,396800
2021-08-27,205.19000244140625,205.7100067138672,203.9199981689453,204.89999389648438,203.70217895507812,578200
2021-08-30,204.89999389648438,206.10000610351562,204.5,205.9199981689453,204.71621704101562,646900
2021-08-31,205.60000610351562,207.25,204.69000244140625,206.3699951171875,205.16358947753906,1673700
2021-09-01,206.66000366210938,209.75999450683594,206.0,208.74000549316406,207.51974487304688,1097600
2021-09-02,208.85000610351562,208.8800048828125,206.24000549316406,208.50999450683594,207.29107666015625,981100
2021-09-03,208.08999633789062,208.52999877929688,206.1199951171875,208.4199981689453,207.2016143798828,710200
2021-09-07,208.3800048828125,208.3800048828125,204.47000122070312,205.89999389648438,204.6963348388672,625100
2021-09-08,205.0800018310547,208.83999633789062,205.07000732421875,207.8000030517578,206.58523559570312,485900
2021-09-09,206.82000732421875,208.5399932861328,202.25999450683594,202.41000366210938,201.22674560546875,563700
2021-09-10,202.8699951171875,203.22000122070312,199.55999755859375,199.69000244140625,198.52264404296875,628400
2021-09-13,201.1699981689453,202.05999755859375,199.33999633789062,199.9600067138672,198.79107666015625,576800
2021-09-14,200.6300048828125,201.55999755859375,198.58999633789062,199.4499969482422,198.28404235839844,550300
2021-09-15,199.50999450683594,200.07000732421875,198.60000610351562,198.82000732421875,197.65773010253906,890700
2021-09-16,199.00999450683594,199.9499969482422,197.52000427246094,198.1300048828125,196.97177124023438,859900
2021-09-17,196.66000366210938,197.72999572753906,193.5500030517578,193.8699951171875,192.73666381835938,2291400
2021-09-20,192.91000366210938,196.91000366210938,192.74000549316406,195.5800018310547,194.43667602539062,1511500
2021-09-21,196.58999633789062,197.8300018310547,194.67999267578125,194.72999572753906,193.5916290283203,992500
2021-09-22,196.30999755859375,197.1300048828125,194.6199951171875,196.5399932861328,195.39105224609375,641000
2021-09-23,196.85000610351562,198.1699981689453,196.5500030517578,196.72999572753906,195.57994079589844,480500
2021-09-24,196.41000366210938,197.14999389648438,195.05999755859375,195.38999938964844,194.24777221679688,406200
2021-09-27,195.61000061035156,196.38999938964844,192.08999633789062,192.1699981689453,191.04660034179688,535700
2021-09-28,191.00999450683594,192.10000610351562,189.82000732421875,191.58999633789062,190.46998596191406,599900
2021-09-29,191.27000427246094,193.5800018310547,191.27000427246094,192.83999633789062,192.83999633789062,562000
2021-09-30,193.83999633789062,194.2100067138672,190.75,191.07000732421875,191.07000732421875,885000
2021-10-01,192.6699981689453,195.02999877929688,191.08999633789062,194.02999877929688,194.02999877929688,782800
2021-10-04,193.5800018310547,195.3800048828125,193.5500030517578,194.13999938964844,194.13999938964844,462900
2021-10-05,194.3699951171875,195.14999389648438,192.00999450683594,192.1300048828125,192.1300048828125,555200
2021-10-06,191.33999633789062,195.27999877929688,189.47000122070312,195.17999267578125,195.17999267578125,590300
2021-10-07,196.52999877929688,197.27999877929688,194.69000244140625,195.1300048828125,195.1300048828125,489700
2021-10-08,195.3300018310547,195.3300018310547,192.41000366210938,192.44000244140625,192.44000244140625,299800
2021-10-11,191.49000549316406,192.75999450683594,189.8000030517578,191.86000061035156,191.86000061035156,590000
2021-10-12,193.24000549316406,194.8300018310547,191.9499969482422,194.47999572753906,194.47999572753906,448500
2021-10-13,194.24000549316406,197.6999969482422,193.4499969482422,197.52000427246094,197.52000427246094,606700
2021-10-14,199.13999938964844,201.08999633789062,198.86000061035156,200.86000061035156,200.86000061035156,596600
2021-10-15,201.91000366210938,202.86000061035156,200.38999938964844,201.64999389648438,201.64999389648438,508700
2021-10-18,200.1300048828125,202.9499969482422,199.69000244140625,202.7899932861328,202.7899932861328,554400
2021-10-19,203.64999389648438,203.75999450683594,201.94000244140625,203.16000366210938,203.16000366210938,324800
2021-10-20,203.91000366210938,206.02000427246094,203.91000366210938,205.75,205.75,561300
2021-10-21,206.35000610351562,207.0800018310547,205.02000427246094,206.55999755859375,206.55999755859375,457900
2021-10-22,207.4199981689453,209.75999450683594,207.13999938964844,208.24000549316406,208.24000549316406,672300
2021-10-25,208.52000427246094,209.2899932861328,207.14999389648438,208.94000244140625,208.94000244140625,515900
2021-10-26,209.24000549316406,211.6999969482422,207.52000427246094,209.0,209.0,667000
2021-10-27,209.97000122070312,210.3800048828125,205.5399932861328,205.91000366210938,205.91000366210938,814700
2021-10-28,206.1699981689453,208.66000366210938,204.0399932861328,205.9199981689453,205.9199981689453,505800
2021-10-29,205.0,206.0399932861328,203.05999755859375,204.13999938964844,204.13999938964844,716800
2021-11-01,204.1699981689453,205.1199951171875,201.85000610351562,205.0,205.0,355600
2021-11-02,205.8000030517578,206.0,203.75,205.4199981689453,205.4199981689453,447400
2021-11-03,205.94000244140625,207.85000610351562,205.64999389648438,207.52000427246094,207.52000427246094,586200
2021-11-04,207.63999938964844,209.60000610351562,205.4600067138672,206.1199951171875,206.1199951171875,572300
2021-11-05,207.2899932861328,209.8300018310547,205.80999755859375,206.22000122070312,206.22000122070312,465200
2021-11-08,206.82000732421875,206.82000732421875,204.85000610351562,206.67999267578125,206.67999267578125,399900
2021-11-09,206.8699951171875,207.3800048828125,205.4499969482422,206.9499969482422,206.9499969482422,292100
2021-11-10,206.5,207.83999633789062,205.41000366210938,205.4199981689453,205.4199981689453,532800
2021-11-11,204.9499969482422,205.72000122070312,202.82000732421875,205.5800018310547,205.5800018310547,362400
2021-11-12,205.6999969482422,206.83999633789062,204.39999389648438,205.5500030517578,205.5500030517578,433300
2021-11-15,205.94000244140625,206.08999633789062,203.64999389648438,206.0399932861328,206.0399932861328,456700
2021-11-16,206.42999267578125,206.94000244140625,203.97999572753906,206.22000122070312,206.22000122070312,483900
2021-11-17,205.0399932861328,207.52000427246094,202.0800018310547,207.27000427246094,207.27000427246094,575200
2021-11-18,207.63999938964844,208.14999389648438,205.92999267578125,206.39999389648438,206.39999389648438,592400
2021-11-19,207.00999450683594,207.99000549316406,204.77000427246094,206.60000610351562,206.60000610351562,697000
2021-11-22,206.2899932861328,207.02000427246094,203.63999938964844,203.72999572753906,203.72999572753906,641500
2021-11-23,203.49000549316406,207.00999450683594,202.91000366210938,206.4499969482422,206.4499969482422,622300
2021-11-24,206.55999755859375,211.2100067138672,206.0399932861328,210.3800048828125,210.3800048828125,544600
2021-11-26,208.07000732421875,209.80999755859375,204.3300018310547,204.4499969482422,204.4499969482422,425300
2021-11-29,205.9499969482422,208.6300048828125,204.39999389648438,205.25999450683594,205.25999450683594,724500
2021-11-30,203.88999938964844,204.63999938964844,200.05999755859375,200.07000732421875,200.07000732421875,1522800
2021-12-01,201.0,205.67999267578125,198.16000366210938,198.19000244140625,198.19000244140625,963000
2021-12-02,199.25,203.52999877929688,199.25,202.61000061035156,202.61000061035156,637300
2021-12-03,203.5399932861328,204.05999755859375,200.1199951171875,202.66000366210938,202.66000366210938,799100