Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,133.75,136.25999450683594,132.72000122070312,135.24000549316406,134.57249450683594,1354100
2020-07-27,135.49000549316406,137.13999938964844,134.82000732421875,136.16000366210938,135.48793029785156,1819200
2020-07-28,135.4199981689453,136.30999755859375,134.38999938964844,134.77999877929688,134.11473083496094,1319800
2020-07-29,135.77000427246094,136.50999450683594,134.69000244140625,135.92999267578125,135.25906372070312,1532800
2020-07-30,135.6999969482422,138.83999633789062,135.25,138.58999633789062,137.9059295654297,2717700
2020-07-31,142.0399932861328,142.83999633789062,137.10000610351562,141.6199951171875,140.92098999023438,4301200
2020-08-03,141.5500030517578,143.42999267578125,139.5500030517578,142.36000061035156,141.65733337402344,2233800
2020-08-04,143.24000549316406,146.5,143.10000610351562,146.32000732421875,145.59779357910156,2680300
2020-08-05,145.82000732421875,146.33999633789062,143.25999450683594,146.17999267578125,145.45848083496094,1936900
2020-08-06,146.3300018310547,147.36000061035156,144.5,146.9499969482422,146.2246856689453,1671700
2020-08-07,146.42999267578125,146.83999633789062,142.32000732421875,143.99000549316406,143.279296875,1514800
2020-08-10,142.77000427246094,143.99000549316406,139.5,140.6999969482422,140.0055389404297,1378300
2020-08-11,141.14999389648438,141.14999389648438,135.55999755859375,135.6999969482422,135.03021240234375,2221700
2020-08-12,136.8800048828125,140.3000030517578,136.17999267578125,139.89999389648438,139.20947265625,1714200
2020-08-13,141.1199951171875,142.85000610351562,140.5800018310547,141.77000427246094,141.07025146484375,1191200
2020-08-14,141.63999938964844,142.00999450683594,139.9499969482422,140.42999267578125,139.7368621826172,1904200
2020-08-17,139.25,140.97000122070312,138.30999755859375,140.4499969482422,139.7567596435547,1481000
2020-08-18,140.60000610351562,142.74000549316406,140.16000366210938,142.5800018310547,141.87625122070312,1413900
2020-08-19,142.27999877929688,143.6199951171875,141.07000732421875,141.86000061035156,141.15980529785156,1816600
2020-08-20,141.6199951171875,143.9600067138672,141.0500030517578,143.47999572753906,142.7718048095703,1268100
2020-08-21,142.75999450683594,142.99000549316406,140.83999633789062,141.2100067138672,140.51300048828125,1940000
2020-08-24,142.27000427246094,142.83999633789062,141.2100067138672,142.3300018310547,141.62747192382812,1842600
2020-08-25,142.00999450683594,142.39999389648438,141.0,142.2100067138672,141.50808715820312,857600
2020-08-26,142.05999755859375,144.5,142.05999755859375,143.6300048828125,142.9210662841797,1580500
2020-08-27,143.3800048828125,143.74000549316406,139.85000610351562,141.77000427246094,141.07025146484375,1923000
2020-08-28,142.33999633789062,142.33999633789062,140.00999450683594,140.8699951171875,140.1746826171875,1553800
2020-08-31,141.0800018310547,141.11000061035156,138.08999633789062,139.47000122070312,138.7816162109375,2727200
2020-09-01,140.74000549316406,140.74000549316406,137.0800018310547,138.2899932861328,137.607421875,2710100
2020-09-02,138.0,140.3000030517578,136.63999938964844,139.55999755859375,138.87115478515625,2337400
2020-09-03,138.24000549316406,138.24000549316406,131.22000122070312,132.82000732421875,132.1644287109375,3430500
2020-09-04,131.6300048828125,132.64999389648438,126.91000366210938,130.1300048828125,129.48770141601562,2429700
2020-09-08,127.45999908447266,127.5,123.33000183105469,124.30000305175781,123.68648529052734,4622600
2020-09-09,126.54000091552734,129.52000427246094,124.88999938964844,128.6999969482422,128.0647430419922,2776500
2020-09-10,129.8800048828125,131.1300048828125,126.33999633789062,127.26000213623047,126.63186645507812,2460000
2020-09-11,127.98999786376953,128.38999938964844,124.4000015258789,126.0199966430664,125.39797973632812,1746600
2020-09-14,127.93000030517578,128.00999450683594,125.93000030517578,126.18000030517578,125.55718994140625,1376900
2020-09-15,127.98999786376953,129.86000061035156,127.5,128.3300018310547,127.69658660888672,2129600
2020-09-16,128.99000549316406,129.52000427246094,126.47000122070312,126.73999786376953,126.11443328857422,1832200
2020-09-17,124.22000122070312,126.54000091552734,123.54000091552734,125.26000213623047,124.64173889160156,2151800
2020-09-18,125.48999786376953,126.69999694824219,123.37000274658203,125.9000015258789,125.2785873413086,3402700
2020-09-21,124.33000183105469,128.47000122070312,124.1500015258789,128.2899932861328,127.65677642822266,2017400
2020-09-22,129.83999633789062,131.22000122070312,128.4600067138672,131.02000427246094,130.37330627441406,2081900
2020-09-23,131.57000732421875,132.32000732421875,127.94000244140625,128.4199981689453,127.7861328125,2444400
2020-09-24,128.2100067138672,130.30999755859375,128.08999633789062,129.32000732421875,128.68170166015625,2001500
2020-09-25,129.50999450683594,132.00999450683594,128.69000244140625,131.19000244140625,130.54248046875,1915600
2020-09-28,133.36000061035156,133.85000610351562,130.8699951171875,132.27999877929688,131.6270751953125,1796500
2020-09-29,132.05999755859375,132.42999267578125,129.5,130.02000427246094,129.37826538085938,1793500
2020-09-30,129.72999572753906,131.99000549316406,129.4499969482422,130.41000366210938,129.76632690429688,2164200
2020-10-01,132.07000732421875,134.05999755859375,131.4600067138672,132.77999877929688,132.1246337890625,1868800
2020-10-02,131.3699951171875,132.24000549316406,127.70999908447266,129.07000732421875,128.4329376220703,1751200
2020-10-05,130.08999633789062,132.9499969482422,129.07000732421875,130.72000122070312,130.07479858398438,1270100
2020-10-06,130.36000061035156,130.39999389648438,124.5199966430664,124.83999633789062,124.22380828857422,3753700
2020-10-07,126.41000366210938,126.5,123.97000122070312,125.01000213623047,124.3929672241211,3257500
2020-10-08,126.0999984741211,126.37999725341797,124.41999816894531,125.98999786376953,125.36813354492188,1959600
2020-10-09,126.86000061035156,128.44000244140625,125.91999816894531,127.44999694824219,126.8209228515625,1991700
2020-10-12,128.97999572753906,132.07000732421875,127.83000183105469,130.8800048828125,130.2340087890625,2106600
2020-10-13,131.8699951171875,133.5399932861328,130.16000366210938,132.94000244140625,132.28384399414062,2117300
2020-10-14,133.7899932861328,133.86000061035156,131.74000549316406,132.75,132.0947723388672,2520500
2020-10-15,131.07000732421875,132.41000366210938,129.8800048828125,131.33999633789062,130.69171142578125,1900100
2020-10-16,132.5,133.25999450683594,131.0500030517578,131.9199981689453,131.26885986328125,1925000
2020-10-19,133.13999938964844,133.88999938964844,129.50999450683594,129.8699951171875,129.22898864746094,1454300
2020-10-20,130.4199981689453,130.60000610351562,127.08999633789062,127.36000061035156,126.73137664794922,2249200
2020-10-21,127.9800033569336,129.4499969482422,127.30000305175781,127.6500015258789,127.01994323730469,2200800
2020-10-22,127.77999877929688,128.00999450683594,125.4000015258789,126.91999816894531,126.29353332519531,1791800
2020-10-23,127.23999786376953,127.6500015258789,125.52999877929688,126.7699966430664,126.144287109375,1215200
2020-10-26,126.41000366210938,127.5,125.02999877929688,126.68000030517578,126.05473327636719,2166000
2020-10-27,127.36000061035156,127.58000183105469,126.0999984741211,126.62000274658203,125.99502563476562,1452800
2020-10-28,125.62000274658203,127.06999969482422,124.80999755859375,125.5999984741211,124.98006439208984,2079600
2020-10-29,125.79000091552734,126.16999816894531,122.7699966430664,123.9000015258789,123.2884521484375,2633500
2020-10-30,122.98999786376953,124.08999633789062,118.5199966430664,119.83000183105469,119.23854064941406,3312900
2020-11-02,120.94000244140625,121.05999755859375,117.79000091552734,119.80999755859375,119.21863555908203,2650000
2020-11-03,120.75,121.45999908447266,119.4000015258789,120.73999786376953,120.14403533935547,2022200
2020-11-04,124.87999725341797,126.9800033569336,123.72000122070312,125.30999755859375,124.69149017333984,2594800
2020-11-05,128.8800048828125,128.8800048828125,126.27999877929688,128.3300018310547,127.69658660888672,3291700
2020-11-06,119.5,120.69999694824219,114.52999877929688,119.19000244140625,118.60169982910156,12151100
2020-11-09,116.45999908447266,121.30000305175781,110.1500015258789,116.97000122070312,116.39266204833984,7097200
2020-11-10,116.98999786376953,120.52999877929688,114.77999877929688,118.93000030517578,118.34297943115234,4454200
2020-11-11,120.30000305175781,120.63999938964844,117.58999633789062,119.77999877929688,119.18878173828125,3572900
2020-11-12,120.93000030517578,122.31999969482422,118.97000122070312,119.31999969482422,118.7310562133789,2339800
2020-11-13,120.22000122070312,121.45999908447266,119.37000274658203,120.80000305175781,120.2037582397461,2110900
2020-11-16,119.25,120.70999908447266,117.55000305175781,118.5999984741211,118.01461029052734,3069300
2020-11-17,119.33000183105469,120.6500015258789,118.05000305175781,118.5199966430664,117.93500518798828,2954200
2020-11-18,118.33999633789062,118.58000183105469,116.6500015258789,116.83999633789062,116.26329040527344,2509200
2020-11-19,116.73999786376953,121.5199966430664,116.41000366210938,120.13999938964844,119.54701232910156,2839200
2020-11-20,119.52999877929688,123.0,119.0999984741211,121.87000274658203,121.26847839355469,3186800
2020-11-23,122.02999877929688,123.38999938964844,120.44000244140625,121.86000061035156,121.2585220336914,2085800
2020-11-24,121.48999786376953,121.97000122070312,119.73999786376953,120.25,119.65646362304688,3471800
2020-11-25,120.80999755859375,123.55999755859375,120.5999984741211,121.51000213623047,120.9102554321289,2850900
2020-11-27,123.58000183105469,125.0,122.41000366210938,124.16999816894531,123.55712127685547,2489400
2020-11-30,124.7699966430664,128.39999389648438,123.2699966430664,127.75,127.11944580078125,10085200
2020-12-01,127.58000183105469,128.0,125.66000366210938,127.23999786376953,126.78067779541016,2826200
2020-12-02,127.02999877929688,129.75,126.4800033569336,129.5399932861328,129.07237243652344,1905700
2020-12-03,130.5,130.8699951171875,128.17999267578125,128.3800048828125,127.91656494140625,2352200
2020-12-04,126.41999816894531,129.14999389648438,126.25,128.69000244140625,128.22543334960938,2743100
2020-12-07,129.19000244140625,130.97999572753906,128.8800048828125,130.83999633789062,130.36767578125,2671200
2020-12-08,130.42999267578125,132.5399932861328,129.72000122070312,132.14999389648438,131.67295837402344,2835800
2020-12-09,131.55999755859375,133.6300048828125,130.83999633789062,133.1699981689453,132.68927001953125,4229400
2020-12-10,131.66000366210938,135.3699951171875,131.25,134.67999267578125,134.1938018798828,2903800
2020-12-11,134.77999877929688,137.11000061035156,134.6300048828125,135.8000030517578,135.3097686767578,3195700
2020-12-14,138.5,138.58999633789062,136.60000610351562,137.5399932861328,137.04348754882812,3356900
2020-12-15,137.80999755859375,140.8000030517578,137.11000061035156,140.66000366210938,140.15223693847656,3394600
2020-12-16,139.5,143.4499969482422,139.3300018310547,141.60000610351562,141.08885192871094,4029200
2020-12-17,141.9499969482422,142.5,138.32000732421875,139.85000610351562,139.3451690673828,3625700
2020-12-18,140.66000366210938,142.97000122070312,139.5800018310547,142.61000061035156,142.09519958496094,4874000
2020-12-21,141.6300048828125,142.3699951171875,138.97000122070312,141.00999450683594,140.50096130371094,2631100
2020-12-22,141.24000549316406,141.72000122070312,138.69000244140625,139.42999267578125,138.92666625976562,2102900
2020-12-23,139.52000427246094,142.38999938964844,138.6300048828125,141.50999450683594,140.99916076660156,1762400
2020-12-24,141.32000732421875,142.1999969482422,140.77999877929688,141.80999755859375,141.29808044433594,688100
2020-12-28,142.3300018310547,142.5500030517578,138.77999877929688,140.72000122070312,140.21202087402344,1756100
2020-12-29,141.0,142.1300048828125,140.27999877929688,140.6999969482422,140.1920928955078,1188400
2020-12-30,141.38999938964844,142.6300048828125,140.88999938964844,142.0500030517578,141.53721618652344,1684500
2020-12-31,141.91000366210938,143.86000061035156,141.91000366210938,143.60000610351562,143.0816192626953,1689900
2021-01-04,143.44000244140625,143.64999389648438,138.16000366210938,139.50999450683594,139.00637817382812,3587000
2021-01-05,140.22999572753906,141.39999389648438,138.49000549316406,141.32000732421875,140.80984497070312,2117800
2021-01-06,138.52000427246094,140.1999969482422,136.38999938964844,136.8000030517578,136.30615234375,2398500
2021-01-07,137.3300018310547,140.8699951171875,137.0,140.74000549316406,140.23194885253906,2936200
2021-01-08,140.86000061035156,142.0,139.92999267578125,141.86000061035156,141.347900390625,1902700
2021-01-11,141.52000427246094,141.72000122070312,139.30999755859375,141.22000122070312,140.71022033691406,2589800
2021-01-12,141.08999633789062,141.8000030517578,137.3000030517578,139.05999755859375,138.55801391601562,2166700
2021-01-13,138.57000732421875,138.9499969482422,134.6300048828125,136.33999633789062,135.8478240966797,3696500
2021-01-14,136.8300018310547,139.3800048828125,136.1300048828125,138.94000244140625,138.43844604492188,3511800
2021-01-15,139.25999450683594,140.66000366210938,137.91000366210938,139.0,138.49822998046875,2443700
2021-01-19,139.41000366210938,143.0,138.0,141.42999267578125,140.91944885253906,2693300
2021-01-20,142.42999267578125,145.9199981689453,141.7899932861328,145.60000610351562,145.07440185546875,3288400
2021-01-21,145.61000061035156,147.27999877929688,144.74000549316406,145.97000122070312,145.44305419921875,3014000
2021-01-22,144.97999572753906,146.47999572753906,144.50999450683594,146.0,145.47296142578125,3369200
2021-01-25,148.80999755859375,150.3000030517578,145.3800048828125,146.3000030517578,145.77188110351562,3728600
2021-01-26,146.36000061035156,146.9600067138672,145.19000244140625,146.3000030517578,145.77188110351562,3660300
2021-01-27,145.8300018310547,148.92999267578125,144.5399932861328,146.22999572753906,145.70211791992188,4368100
2021-01-28,146.1999969482422,146.6300048828125,142.89999389648438,143.00999450683594,142.4937286376953,3276700
2021-01-29,141.0,144.57000732421875,140.47000122070312,143.1999969482422,142.6830596923828,3665400
2021-02-01,143.7899932861328,147.2899932861328,143.52999877929688,145.8699951171875,145.34341430664062,4123100
2021-02-02,146.14999389648438,150.3000030517578,146.14999389648438,148.97000122070312,148.43223571777344,4185700
2021-02-03,144.36000061035156,144.61000061035156,138.0399932861328,140.82000732421875,140.31166076660156,6695600
2021-02-04,140.55999755859375,142.14999389648438,137.75999450683594,138.6300048828125,138.1295623779297,3930200
2021-02-05,139.91000366210938,142.47000122070312,139.3000030517578,141.22000122070312,140.71022033691406,3899200
2021-02-08,142.0,142.49000549316406,139.33999633789062,142.4600067138672,141.94573974609375,2538400
2021-02-09,142.57000732421875,148.22999572753906,142.42999267578125,146.11000061035156,145.58255004882812,4517900
2021-02-10,146.9499969482422,147.41000366210938,144.1199951171875,144.61000061035156,144.0879669189453,2827100
2021-02-11,145.3300018310547,147.94000244140625,144.61000061035156,147.3300018310547,146.7981719970703,2592700
2021-02-12,146.82000732421875,147.83999633789062,145.0399932861328,147.74000549316406,147.20668029785156,1666100
2021-02-16,146.85000610351562,147.91000366210938,144.6199951171875,145.77999877929688,145.2537384033203,2526400
2021-02-17,145.07000732421875,146.02999877929688,143.3699951171875,145.8300018310547,145.30355834960938,1653900
2021-02-18,146.0500030517578,148.41000366210938,144.17999267578125,147.41000366210938,146.8778533935547,2087500
2021-02-19,147.67999267578125,148.97999572753906,145.44000244140625,145.9499969482422,145.4231414794922,2144000
2021-02-22,144.66000366210938,145.39999389648438,142.0,142.25999450683594,141.74644470214844,1833100
2021-02-23,140.22999572753906,141.97000122070312,136.19000244140625,141.1699981689453,140.660400390625,2787000
2021-02-24,138.3000030517578,139.6199951171875,136.92999267578125,137.67999267578125,137.1829833984375,3735500
2021-02-25,137.25,138.9600067138672,134.10000610351562,135.24000549316406,134.75181579589844,3042600
2021-02-26,135.7100067138672,137.8300018310547,133.91000366210938,133.97000122070312,133.4863739013672,3646600
2021-03-01,134.83999633789062,137.86000061035156,134.75999450683594,137.27000427246094,136.77447509765625,2867400
2021-03-02,137.14999389648438,138.27999877929688,135.60000610351562,136.82000732421875,136.49514770507812,2720500
2021-03-03,135.92999267578125,136.75,132.72000122070312,133.0500030517578,132.7340850830078,2778500
2021-03-04,132.57000732421875,134.77000427246094,130.50999450683594,131.2899932861328,130.97825622558594,2938300
2021-03-05,131.52999877929688,132.92999267578125,129.50999450683594,132.60000610351562,132.28515625,2511000
2021-03-08,131.99000549316406,132.52000427246094,127.16999816894531,127.20999908447266,126.90795135498047,2182200
2021-03-09,130.24000549316406,133.0399932861328,129.97000122070312,130.92999267578125,130.61911010742188,2936700
2021-03-10,132.63999938964844,132.63999938964844,129.80999755859375,130.1199951171875,129.81103515625,1842300
2021-03-11,132.4600067138672,132.80999755859375,131.0,131.33999633789062,131.02813720703125,2218100
2021-03-12,129.92999267578125,131.0,129.2100067138672,130.49000549316406,130.18016052246094,1327700
2021-03-15,130.44000244140625,130.94000244140625,129.13999938964844,130.88999938964844,130.57920837402344,2181700
2021-03-16,132.4600067138672,133.6999969482422,131.5,131.74000549316406,131.4272003173828,2281000
2021-03-17,131.25,131.25,128.75,130.60000610351562,130.28990173339844,2398600
2021-03-18,130.0399932861328,130.5800018310547,127.29000091552734,128.0,127.69607543945312,3482500
2021-03-19,128.52000427246094,129.80999755859375,127.9800033569336,128.39999389648438,128.09510803222656,4191400
2021-03-22,129.41000366210938,132.4600067138672,128.60000610351562,131.41000366210938,131.0979766845703,3153600
2021-03-23,131.5399932861328,134.47999572753906,131.0399932861328,133.0500030517578,132.7340850830078,2521200
2021-03-24,132.97000122070312,133.30999755859375,129.7100067138672,129.8000030517578,129.49180603027344,2165800
2021-03-25,129.05999755859375,130.42999267578125,128.1699981689453,130.02999877929688,129.72125244140625,1956600
2021-03-26,130.24000549316406,133.0,129.67999267578125,132.85000610351562,132.53456115722656,2229500
2021-03-29,132.50999450683594,136.00999450683594,131.52999877929688,134.97000122070312,134.6495361328125,2366900
2021-03-30,133.41000366210938,134.50999450683594,132.44000244140625,134.42999267578125,134.11080932617188,1952000
2021-03-31,134.7100067138672,136.6699981689453,134.27000427246094,135.3699951171875,135.04856872558594,2305100
2021-04-01,136.72999572753906,138.4199981689453,136.27999877929688,137.9600067138672,137.63243103027344,1724900
2021-04-05,137.50999450683594,141.75,137.27000427246094,141.5399932861328,141.20391845703125,2424400
2021-04-06,141.08999633789062,142.4199981689453,140.39999389648438,141.27999877929688,140.9445343017578,2129800
2021-04-07,141.3000030517578,142.77000427246094,140.75999450683594,142.00999450683594,141.6728057861328,1910200
2021-04-08,142.83999633789062,143.22999572753906,140.69000244140625,141.5500030517578,141.21389770507812,1776000
2021-04-09,140.60000610351562,140.72999572753906,138.44000244140625,140.4600067138672,140.12649536132812,1765500
2021-04-12,139.4199981689453,141.69000244140625,139.3300018310547,141.4499969482422,141.1141357421875,2058100
2021-04-13,142.58999633789062,143.8800048828125,141.4499969482422,142.11000061035156,141.77256774902344,2105300
2021-04-14,141.9199981689453,143.0500030517578,141.27000427246094,141.61000061035156,141.2737579345703,1424900
2021-04-15,141.61000061035156,142.97000122070312,140.6199951171875,142.77000427246094,142.43099975585938,1654300
2021-04-16,142.11000061035156,142.41000366210938,140.27000427246094,141.0500030517578,140.715087890625,2468400
2021-04-19,140.0,141.35000610351562,138.75,139.6300048828125,139.2984619140625,2856300
2021-04-20,139.60000610351562,141.75,138.8300018310547,140.86000061035156,140.52554321289062,2058300
2021-04-21,140.30999755859375,141.1999969482422,139.08999633789062,141.0399932861328,140.70510864257812,1576700
2021-04-22,141.11000061035156,143.27000427246094,140.4199981689453,141.25999450683594,140.92457580566406,2498500
2021-04-23,142.52000427246094,143.60000610351562,140.83999633789062,143.13999938964844,142.8001251220703,2365300
2021-04-26,143.6300048828125,145.38999938964844,143.0399932861328,143.7899932861328,143.44857788085938,1749200
2021-04-27,144.36000061035156,144.42999267578125,142.5,143.4600067138672,143.11936950683594,2159500
2021-04-28,144.08999633789062,144.9499969482422,143.32000732421875,143.99000549316406,143.64810180664062,1453500
2021-04-29,144.3000030517578,146.72000122070312,143.49000549316406,146.33999633789062,145.9925079345703,1698700
2021-04-30,145.10000610351562,146.2899932861328,141.89999389648438,142.0800018310547,141.74264526367188,2551400
2021-05-03,142.7100067138672,143.47000122070312,141.0500030517578,141.17999267578125,140.8447723388672,2242800
2021-05-04,140.72999572753906,140.8800048828125,135.75,137.05999755859375,136.73455810546875,2511900
2021-05-05,138.02000427246094,140.61000061035156,137.6300048828125,137.86000061035156,137.5326690673828,2126700
2021-05-06,137.5800018310547,141.4199981689453,137.5800018310547,141.33999633789062,141.00439453125,1957300
2021-05-07,142.58999633789062,143.83999633789062,141.77999877929688,142.4199981689453,142.0818328857422,1603800
2021-05-10,141.4499969482422,143.3300018310547,140.6199951171875,140.64999389648438,140.31602478027344,3119100
2021-05-11,138.89999389648438,142.47000122070312,138.69000244140625,141.36000061035156,141.02435302734375,4112800
2021-05-12,141.66000366210938,142.6999969482422,137.7899932861328,139.6699981689453,139.33836364746094,5809100
2021-05-13,138.9199981689453,140.94000244140625,138.02999877929688,139.1300048828125,138.79965209960938,2322900
2021-05-14,140.2100067138672,140.7100067138672,137.85000610351562,138.6199951171875,138.2908477783203,2494400
2021-05-17,137.0500030517578,138.35000610351562,136.4499969482422,137.52999877929688,137.2034454345703,2031200
2021-05-18,137.30999755859375,140.69000244140625,136.75999450683594,138.05999755859375,137.732177734375,2079500
2021-05-19,135.97999572753906,139.1999969482422,135.55999755859375,138.8800048828125,138.5502471923828,1720100
2021-05-20,139.9199981689453,143.10000610351562,139.00999450683594,141.80999755859375,141.47328186035156,2459000
2021-05-21,142.47000122070312,143.19000244140625,139.8800048828125,140.1699981689453,139.83717346191406,2967400
2021-05-24,141.38999938964844,142.6699981689453,140.1699981689453,142.08999633789062,141.7526092529297,1649800
2021-05-25,142.58999633789062,143.83999633789062,141.5,143.25999450683594,142.91983032226562,1897000
2021-05-26,144.0,145.72999572753906,143.17999267578125,143.99000549316406,143.64810180664062,1617000
2021-05-27,143.32000732421875,144.4600067138672,142.52000427246094,142.92999267578125,142.5906219482422,1913200
2021-05-28,143.30999755859375,144.2100067138672,142.72000122070312,142.92999267578125,142.5906219482422,1341000
2021-06-01,142.1699981689453,144.14999389648438,142.1699981689453,143.6199951171875,143.44960021972656,2610300
2021-06-02,143.69000244140625,143.86000061035156,140.92999267578125,141.39999389648438,141.23223876953125,1522100
2021-06-03,140.88999938964844,142.5500030517578,140.64999389648438,141.99000549316406,141.82154846191406,1574900
2021-06-04,142.89999389648438,145.82000732421875,142.63999938964844,145.2100067138672,145.0377197265625,1919500
2021-06-07,144.74000549316406,145.9600067138672,144.0500030517578,145.72000122070312,145.547119140625,1510500
2021-06-08,146.4499969482422,147.25999450683594,145.1999969482422,145.5,145.32737731933594,1157900
2021-06-09,146.27999877929688,147.44000244140625,145.57000732421875,145.82000732421875,145.64700317382812,1769800
2021-06-10,146.36000061035156,146.39999389648438,142.30999755859375,145.66000366210938,145.4871826171875,3279100
2021-06-11,145.22999572753906,146.75999450683594,144.97999572753906,146.38999938964844,146.21632385253906,1247500
2021-06-14,146.66000366210938,148.74000549316406,146.14999389648438,148.5500030517578,148.37376403808594,1746200
2021-06-15,148.9199981689453,148.92999267578125,144.30999755859375,144.8000030517578,144.62820434570312,1795600
2021-06-16,143.9600067138672,144.25999450683594,140.4499969482422,142.60000610351562,142.43081665039062,2922500
2021-06-17,142.13999938964844,143.5500030517578,140.6699981689453,141.92999267578125,141.7615966796875,2199700
2021-06-18,142.0,142.63999938964844,139.9199981689453,141.1199951171875,140.9525604248047,3235600
2021-06-21,139.3800048828125,142.08999633789062,138.7899932861328,140.9600067138672,140.7927703857422,2628500
2021-06-22,141.1699981689453,141.66000366210938,140.07000732421875,140.86000061035156,140.69288635253906,1531700
2021-06-23,140.9199981689453,141.6699981689453,138.22999572753906,138.6199951171875,138.45553588867188,1730100
2021-06-24,138.55999755859375,139.5,137.60000610351562,138.64999389648438,138.48548889160156,1642900
2021-06-25,139.19000244140625,139.72000122070312,138.0500030517578,138.58999633789062,138.42556762695312,2266800
2021-06-28,139.69000244140625,144.47000122070312,139.49000549316406,142.97999572753906,142.81036376953125,2626800
2021-06-29,143.17999267578125,144.52999877929688,142.22999572753906,144.10000610351562,143.92904663085938,1575400
2021-06-30,144.32000732421875,144.63999938964844,143.14999389648438,143.8300018310547,143.65936279296875,1799900
2021-07-01,143.4600067138672,143.82000732421875,141.42999267578125,142.13999938964844,141.9713592529297,2621600
2021-07-02,143.2899932861328,143.91000366210938,142.1300048828125,143.41000366210938,143.23985290527344,1224500
2021-07-06,143.5399932861328,143.7899932861328,141.9600067138672,143.0,142.83033752441406,1884300
2021-07-07,144.08999633789062,144.25,142.5399932861328,142.9499969482422,142.7803955078125,1956900
2021-07-08,141.32000732421875,142.3800048828125,140.0399932861328,140.4499969482422,140.28335571289062,1863700
2021-07-09,139.5500030517578,141.47999572753906,139.49000549316406,140.99000549316406,140.82272338867188,1738700
2021-07-12,142.5500030517578,142.5500030517578,140.55999755859375,141.38999938964844,141.2222442626953,1946400
2021-07-13,143.44000244140625,145.9199981689453,142.4600067138672,143.25,143.08004760742188,2695800
2021-07-14,143.30999755859375,145.0,142.52999877929688,143.1199951171875,142.9501953125,1933100
2021-07-15,143.35000610351562,144.5,141.57000732421875,142.66000366210938,142.49075317382812,2423200
2021-07-16,142.6300048828125,144.00999450683594,141.22999572753906,143.10000610351562,142.9302215576172,3419700
2021-07-19,143.0500030517578,145.1699981689453,140.36000061035156,141.24000549316406,141.0724334716797,2199100
2021-07-20,141.35000610351562,141.99000549316406,139.8800048828125,141.07000732421875,140.9026336669922,1870000
2021-07-21,143.88999938964844,143.88999938964844,140.1999969482422,140.72000122070312,140.55303955078125,2071100
2021-07-22,140.07000732421875,142.4600067138672,140.07000732421875,142.2899932861328,142.1211700439453,1913200
2021-07-23,142.64999389648438,145.36000061035156,141.77000427246094,144.99000549316406,144.81797790527344,2269500
2021-07-26,145.1199951171875,146.00999450683594,143.8000030517578,145.25,145.07766723632812,1307000
2021-07-27,145.05999755859375,145.22000122070312,140.32000732421875,141.92999267578125,141.7615966796875,2126600
2021-07-28,142.35000610351562,145.1699981689453,142.24000549316406,143.55999755859375,143.38967895507812,1353700
2021-07-29,143.9499969482422,144.6300048828125,142.8800048828125,143.3800048828125,143.20989990234375,1643100
2021-07-30,142.83999633789062,145.39999389648438,142.4499969482422,143.9600067138672,143.78921508789062,2825200
2021-08-02,145.0,145.63999938964844,143.80999755859375,144.11000061035156,143.93902587890625,2054200
2021-08-03,142.63999938964844,143.32000732421875,137.1699981689453,139.8000030517578,139.63414001464844,4492500
2021-08-04,139.52000427246094,141.33999633789062,138.36000061035156,139.91000366210938,139.74400329589844,2897400
2021-08-05,144.8300018310547,146.5,134.83999633789062,136.8699951171875,136.70761108398438,5516100
2021-08-06,136.47000122070312,137.3300018310547,135.41000366210938,136.33999633789062,136.17823791503906,2400900
2021-08-09,136.7100067138672,137.83999633789062,135.42999267578125,136.16000366210938,135.9984588623047,1722800
2021-08-10,136.11000061035156,137.08999633789062,135.16000366210938,137.02999877929688,136.86741638183594,2210400
2021-08-11,137.9199981689453,138.4499969482422,137.05999755859375,138.3000030517578,138.13592529296875,1841300
2021-08-12,138.11000061035156,139.02000427246094,136.92999267578125,138.99000549316406,138.82510375976562,1871500
2021-08-13,138.94000244140625,139.39999389648438,138.19000244140625,138.67999267578125,138.5154571533203,1572600
2021-08-16,137.9600067138672,140.02000427246094,137.39999389648438,140.0,139.83389282226562,1789100
2021-08-17,139.1699981689453,142.16000366210938,138.63999938964844,141.0399932861328,140.87266540527344,2340800
2021-08-18,140.94000244140625,141.89999389648438,139.82000732421875,139.99000549316406,139.82391357421875,2091100
2021-08-19,139.3800048828125,141.41000366210938,139.0800018310547,140.60000610351562,140.43319702148438,1888400
2021-08-20,140.9199981689453,141.77999877929688,139.6300048828125,140.1699981689453,140.00369262695312,2329900
2021-08-23,140.14999389648438,143.5,139.32000732421875,142.82000732421875,142.6505584716797,1895900
2021-08-24,143.16000366210938,144.35000610351562,142.16000366210938,142.57000732421875,142.40086364746094,1501900
2021-08-25,142.77000427246094,142.77000427246094,140.00999450683594,141.86000061035156,141.6916961669922,1638200
2021-08-26,141.97999572753906,142.88999938964844,141.17999267578125,141.47000122070312,141.30215454101562,1016300
2021-08-27,141.52000427246094,143.32000732421875,141.2100067138672,142.94000244140625,142.77041625976562,1144000
2021-08-30,142.1999969482422,144.3300018310547,141.00999450683594,143.2899932861328,143.1199951171875,2011300
2021-08-31,143.66000366210938,147.1300048828125,142.60000610351562,145.2100067138672,145.2100067138672,3467600
2021-09-01,145.33999633789062,147.0,144.9499969482422,146.42999267578125,146.42999267578125,1570100
2021-09-02,146.8699951171875,147.75999450683594,144.99000549316406,145.39999389648438,145.39999389648438,2240600
2021-09-03,144.9600067138672,146.9499969482422,144.9600067138672,146.60000610351562,146.60000610351562,1192700
2021-09-07,147.08999633789062,147.08999633789062,145.1199951171875,145.22000122070312,145.22000122070312,1495700
2021-09-08,145.75999450683594,147.5399932861328,143.89999389648438,144.10000610351562,144.10000610351562,2200400
2021-09-09,143.27000427246094,144.24000549316406,140.80999755859375,142.30999755859375,142.30999755859375,2624700
2021-09-10,142.02000427246094,146.92999267578125,141.47000122070312,145.1300048828125,145.1300048828125,3664200
2021-09-13,145.41000366210938,146.91000366210938,143.91000366210938,144.67999267578125,144.67999267578125,2131400
2021-09-14,145.22000122070312,145.94000244140625,144.30999755859375,145.3699951171875,145.3699951171875,1318400
2021-09-15,142.14999389648438,142.24000549316406,135.83999633789062,137.0399932861328,137.0399932861328,6359000
2021-09-16,137.91000366210938,139.6999969482422,135.52999877929688,135.9600067138672,135.9600067138672,4637600
2021-09-17,135.1699981689453,135.55999755859375,133.1999969482422,133.8800048828125,133.8800048828125,4178700
2021-09-20,131.97999572753906,132.52999877929688,128.75999450683594,130.08999633789062,130.08999633789062,3533200
2021-09-21,130.00999450683594,130.5,126.55999755859375,126.76000213623047,126.76000213623047,3689800
2021-09-22,126.19000244140625,127.62000274658203,124.87999725341797,126.4000015258789,126.4000015258789,4214400
2021-09-23,126.98999786376953,129.1199951171875,126.12000274658203,127.88999938964844,127.88999938964844,2571600
2021-09-24,127.04000091552734,130.02000427246094,126.86000061035156,129.89999389648438,129.89999389648438,2327300
2021-09-27,129.27000427246094,132.55999755859375,128.94000244140625,131.97999572753906,131.97999572753906,3326800
2021-09-28,131.86000061035156,135.0,131.52000427246094,133.77000427246094,133.77000427246094,4349800
2021-09-29,133.85000610351562,139.58999633789062,133.80999755859375,137.94000244140625,137.94000244140625,5656600
2021-09-30,139.30999755859375,144.1300048828125,138.85000610351562,142.25,142.25,5017700
2021-10-01,141.89999389648438,144.11000061035156,139.5399932861328,143.58999633789062,143.58999633789062,3196200
2021-10-04,143.36000061035156,145.4600067138672,140.02000427246094,143.16000366210938,143.16000366210938,3215700
2021-10-05,143.1300048828125,144.72999572753906,142.60000610351562,144.08999633789062,144.08999633789062,2682100
2021-10-06,143.5800018310547,143.5800018310547,132.86000061035156,134.07000732421875,134.07000732421875,8344300
2021-10-07,134.75999450683594,138.1199951171875,134.39999389648438,137.58999633789062,137.58999633789062,3627300
2021-10-08,137.47999572753906,140.55999755859375,137.41000366210938,139.99000549316406,139.99000549316406,2163000
2021-10-11,139.9199981689453,140.61000061035156,137.50999450683594,139.47000122070312,139.47000122070312,1908200
2021-10-12,139.52999877929688,139.8300018310547,136.0,136.6699981689453,136.6699981689453,3091900
2021-10-13,136.9600067138672,137.75999450683594,132.9499969482422,136.44000244140625,136.44000244140625,3097400
2021-10-14,136.72000122070312,137.66000366210938,134.6199951171875,135.7100067138672,135.7100067138672,2434400
2021-10-15,135.85000610351562,136.69000244140625,133.27000427246094,134.75,134.75,3298800
2021-10-18,134.64999389648438,135.72999572753906,134.1999969482422,134.7100067138672,134.7100067138672,1755900
2021-10-19,135.47999572753906,136.77000427246094,134.5,136.75,136.75,1614400
2021-10-20,137.4600067138672,139.32000732421875,137.2100067138672,139.1999969482422,139.1999969482422,1763200
2021-10-21,139.2100067138672,140.83999633789062,138.27000427246094,140.6300048828125,140.6300048828125,1853600
2021-10-22,141.0,144.16000366210938,140.60000610351562,141.07000732421875,141.07000732421875,2495300
2021-10-25,141.11000061035156,143.7899932861328,140.5,142.19000244140625,142.19000244140625,2155600
2021-10-26,142.9199981689453,144.11000061035156,141.72000122070312,142.39999389648438,142.39999389648438,1543000
2021-10-27,142.67999267578125,142.75999450683594,140.30999755859375,140.3699951171875,140.3699951171875,1697000
2021-10-28,140.25,141.19000244140625,139.10000610351562,140.22999572753906,140.22999572753906,1372600
2021-10-29,140.4199981689453,140.83999633789062,138.91000366210938,140.25,140.25,1990500
2021-11-01,140.91000366210938,143.41000366210938,140.02000427246094,141.77000427246094,141.77000427246094,2068300
2021-11-02,141.55999755859375,141.75,138.74000549316406,140.1699981689453,140.1699981689453,2514400
2021-11-03,137.6999969482422,140.72000122070312,136.4199981689453,139.5,139.5,3562300
2021-11-04,143.3800048828125,146.72000122070312,142.0,142.47999572753906,142.47999572753906,3496100
2021-11-05,144.19000244140625,144.6999969482422,138.61000061035156,139.57000732421875,139.57000732421875,2757800
2021-11-08,139.99000549316406,140.32000732421875,137.63999938964844,138.16000366210938,138.16000366210938,2538200
2021-11-09,139.35000610351562,141.0,138.6699981689453,139.7899932861328,139.7899932861328,1796000
2021-11-10,139.6699981689453,141.9600067138672,138.5,139.27999877929688,139.27999877929688,2058800
2021-11-11,140.14999389648438,145.80999755859375,139.75,144.4499969482422,144.4499969482422,3109500
2021-11-12,143.86000061035156,146.58999633789062,143.5399932861328,145.44000244140625,145.44000244140625,1613600
2021-11-15,143.61000061035156,144.38999938964844,137.63999938964844,141.27999877929688,141.27999877929688,3850900
2021-11-16,141.1699981689453,143.36000061035156,138.57000732421875,139.55999755859375,139.55999755859375,2977500
2021-11-17,138.6199951171875,140.6999969482422,137.60000610351562,138.13999938964844,138.13999938964844,2245900
2021-11-18,137.27999877929688,137.82000732421875,135.11000061035156,137.3300018310547,137.3300018310547,4120500
2021-11-19,137.25999450683594,137.4199981689453,132.19000244140625,132.38999938964844,132.38999938964844,3972400
2021-11-22,131.6999969482422,131.8300018310547,125.30999755859375,126.27999877929688,126.27999877929688,5198500
2021-11-23,125.75,129.2100067138672,125.58999633789062,128.41000366210938,128.41000366210938,3765400
2021-11-24,128.25,128.57000732421875,124.80999755859375,126.6500015258789,126.6500015258789,2851100
2021-11-26,130.8000030517578,130.88999938964844,125.47000122070312,125.97000122070312,125.97000122070312,2264100
2021-11-29,125.9000015258789,126.11000061035156,123.06999969482422,124.87999725341797,124.87999725341797,2279200
2021-11-30,125.87999725341797,128.58999633789062,123.27999877929688,124.22000122070312,124.22000122070312,5192800
2021-12-01,125.0999984741211,125.95999908447266,120.08000183105469,120.2300033569336,120.2300033569336,3654100
2021-12-02,120.6500015258789,123.76000213623047,120.6500015258789,122.58999633789062,122.58999633789062,3107200
2021-12-03,123.63999938964844,125.5999984741211,123.08999633789062,125.2699966430664,125.2699966430664,3371300