Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,258.1300048828125,261.42999267578125,255.35000610351562,258.0799865722656,258.0799865722656,421000
2020-07-27,258.7699890136719,259.75,256.739990234375,258.4800109863281,258.4800109863281,335300
2020-07-28,258.3800048828125,261.1499938964844,256.1499938964844,256.2200012207031,256.2200012207031,417300
2020-07-29,257.75,266.7900085449219,257.7200012207031,264.760009765625,264.760009765625,422000
2020-07-30,260.6300048828125,260.8999938964844,251.3300018310547,259.489990234375,259.489990234375,426800
2020-07-31,259.7200012207031,259.7200012207031,254.08999633789062,258.57000732421875,258.57000732421875,332800
2020-08-03,258.6499938964844,263.57000732421875,255.5,263.2099914550781,263.2099914550781,476300
2020-08-04,260.7699890136719,263.3500061035156,257.7699890136719,258.5400085449219,258.5400085449219,554000
2020-08-05,260.79998779296875,268.6199951171875,260.79998779296875,265.2900085449219,265.2900085449219,544800
2020-08-06,265.0799865722656,267.489990234375,261.1300048828125,263.0,263.0,502200
2020-08-07,245.39999389648438,248.16000366210938,235.17999267578125,240.61000061035156,240.61000061035156,1809200
2020-08-10,239.4499969482422,242.14999389648438,229.6699981689453,236.39999389648438,236.39999389648438,1101300
2020-08-11,238.22999572753906,240.33999633789062,234.2100067138672,234.75999450683594,234.75999450683594,1015000
2020-08-12,236.24000549316406,236.72999572753906,228.41000366210938,230.57000732421875,230.57000732421875,1038700
2020-08-13,229.3000030517578,235.9600067138672,228.11000061035156,234.6300048828125,234.6300048828125,938100
2020-08-14,235.13999938964844,240.5399932861328,234.1199951171875,240.27999877929688,240.27999877929688,998500
2020-08-17,241.47000122070312,246.66000366210938,241.1699981689453,245.44000244140625,245.44000244140625,1274100
2020-08-18,245.27999877929688,246.97999572753906,239.3800048828125,243.6999969482422,243.6999969482422,800100
2020-08-19,243.27999877929688,245.83999633789062,243.1999969482422,244.8699951171875,244.8699951171875,510400
2020-08-20,242.5500030517578,244.3000030517578,240.99000549316406,241.2100067138672,241.2100067138672,752600
2020-08-21,240.27999877929688,241.83999633789062,235.9600067138672,238.6699981689453,238.6699981689453,742000
2020-08-24,240.83999633789062,241.02000427246094,237.39999389648438,240.08999633789062,240.08999633789062,586800
2020-08-25,241.22999572753906,242.35000610351562,238.0,242.35000610351562,242.35000610351562,518200
2020-08-26,242.27000427246094,245.1300048828125,240.14999389648438,244.8000030517578,244.8000030517578,546800
2020-08-27,244.72999572753906,248.02000427246094,242.63999938964844,248.0,248.0,682800
2020-08-28,248.0500030517578,255.07000732421875,247.67999267578125,255.0,255.0,555400
2020-08-31,255.63999938964844,257.1099853515625,251.3800048828125,251.4499969482422,251.4499969482422,808800
2020-09-01,251.42999267578125,255.02999877929688,249.67999267578125,249.99000549316406,249.99000549316406,402700
2020-09-02,251.41000366210938,254.77999877929688,247.77000427246094,253.64999389648438,253.64999389648438,510300
2020-09-03,253.69000244140625,253.69000244140625,241.41000366210938,246.16000366210938,246.16000366210938,804700
2020-09-04,248.2899932861328,249.0,237.58999633789062,238.0399932861328,238.0399932861328,693500
2020-09-08,232.52999877929688,237.16000366210938,230.80999755859375,231.91000366210938,231.91000366210938,925700
2020-09-09,235.47999572753906,237.41000366210938,230.99000549316406,234.9600067138672,234.9600067138672,659300
2020-09-10,236.47999572753906,239.6300048828125,232.41000366210938,233.2100067138672,233.2100067138672,499100
2020-09-11,234.7100067138672,235.50999450683594,228.00999450683594,231.0,231.0,562100
2020-09-14,234.11000061035156,236.30999755859375,232.8000030517578,235.0399932861328,235.0399932861328,1021500
2020-09-15,236.9600067138672,239.33999633789062,231.5399932861328,232.32000732421875,232.32000732421875,986600
2020-09-16,232.9600067138672,237.02999877929688,232.22000122070312,234.49000549316406,234.49000549316406,586300
2020-09-17,230.67999267578125,236.32000732421875,229.1300048828125,235.92999267578125,235.92999267578125,488000
2020-09-18,236.5500030517578,243.27999877929688,235.41000366210938,241.86000061035156,241.86000061035156,850800
2020-09-21,233.86000061035156,237.57000732421875,230.5,235.44000244140625,235.44000244140625,1109900
2020-09-22,236.50999450683594,237.42999267578125,232.60000610351562,236.0399932861328,236.0399932861328,767500
2020-09-23,235.39999389648438,237.64999389648438,232.6699981689453,234.0,234.0,762100
2020-09-24,232.13999938964844,235.50999450683594,229.44000244140625,233.60000610351562,233.60000610351562,825500
2020-09-25,232.8300018310547,237.3000030517578,230.4199981689453,236.91000366210938,236.91000366210938,513000
2020-09-28,240.8300018310547,243.4499969482422,239.58999633789062,241.7100067138672,241.7100067138672,531100
2020-09-29,242.8800048828125,243.75,240.30999755859375,240.75,240.75,1008500
2020-09-30,240.33999633789062,243.1300048828125,235.77999877929688,238.10000610351562,238.10000610351562,628400
2020-10-01,241.38999938964844,243.3000030517578,236.6199951171875,237.17999267578125,237.17999267578125,508700
2020-10-02,232.8800048828125,236.02000427246094,231.39999389648438,234.4600067138672,234.4600067138672,599400
2020-10-05,236.6300048828125,239.13999938964844,234.94000244140625,238.9199981689453,238.9199981689453,617000
2020-10-06,241.05999755859375,246.25999450683594,236.83999633789062,238.94000244140625,238.94000244140625,465500
2020-10-07,240.92999267578125,241.9199981689453,239.10000610351562,240.89999389648438,240.89999389648438,382400
2020-10-08,241.41000366210938,245.86000061035156,241.41000366210938,245.1199951171875,245.1199951171875,410100
2020-10-09,247.75,250.22000122070312,245.02000427246094,247.11000061035156,247.11000061035156,548900
2020-10-12,249.27999877929688,253.99000549316406,248.36000061035156,251.1999969482422,251.1999969482422,496900
2020-10-13,249.99000549316406,251.44000244140625,247.80999755859375,248.75999450683594,248.75999450683594,648800
2020-10-14,249.33999633789062,252.22999572753906,247.67999267578125,250.19000244140625,250.19000244140625,525800
2020-10-15,246.5800018310547,248.11000061035156,244.6699981689453,246.50999450683594,246.50999450683594,469900
2020-10-16,248.60000610351562,250.11000061035156,246.38999938964844,249.58999633789062,249.58999633789062,420300
2020-10-19,251.1300048828125,251.17999267578125,239.75999450683594,241.5500030517578,241.5500030517578,689300
2020-10-20,243.4600067138672,246.08999633789062,242.6300048828125,242.8300018310547,242.8300018310547,327800
2020-10-21,242.49000549316406,249.4499969482422,241.8000030517578,248.27999877929688,248.27999877929688,594400
2020-10-22,249.2899932861328,257.79998779296875,246.30999755859375,256.8399963378906,256.8399963378906,741100
2020-10-23,258.79998779296875,260.29998779296875,256.45001220703125,259.20001220703125,259.20001220703125,718600
2020-10-26,255.35000610351562,255.6999969482422,239.13999938964844,241.2100067138672,241.2100067138672,1070800
2020-10-27,241.60000610351562,242.86000061035156,231.6300048828125,231.69000244140625,231.69000244140625,882200
2020-10-28,226.07000732421875,228.4600067138672,220.92999267578125,221.6199951171875,221.6199951171875,1329200
2020-10-29,217.27999877929688,222.36000061035156,214.8800048828125,219.41000366210938,219.41000366210938,1538500
2020-10-30,218.22999572753906,221.1199951171875,216.1699981689453,220.91000366210938,220.91000366210938,638400
2020-11-02,224.36000061035156,230.97999572753906,222.47999572753906,230.52999877929688,230.52999877929688,614800
2020-11-03,233.39999389648438,237.44000244140625,232.60000610351562,235.13999938964844,235.13999938964844,623400
2020-11-04,238.5399932861328,241.14999389648438,235.02999877929688,237.19000244140625,237.19000244140625,645000
2020-11-05,241.02999877929688,242.35000610351562,238.8699951171875,240.0,240.0,1008800
2020-11-06,240.0,242.02000427246094,229.7899932861328,232.11000061035156,232.11000061035156,1609700
2020-11-09,248.75,274.739990234375,245.94000244140625,269.1199951171875,269.1199951171875,2067200
2020-11-10,269.19000244140625,281.1099853515625,266.1400146484375,279.0299987792969,279.0299987792969,1643900
2020-11-11,278.510009765625,278.510009765625,265.1300048828125,266.3699951171875,266.3699951171875,1271900
2020-11-12,264.75,266.1700134277344,256.6000061035156,260.3500061035156,260.3500061035156,923500
2020-11-13,262.989990234375,265.4800109863281,256.9100036621094,260.29998779296875,260.29998779296875,858000
2020-11-16,266.0,267.9700012207031,262.0799865722656,265.1099853515625,265.1099853515625,660000
2020-11-17,261.57000732421875,269.5799865722656,261.57000732421875,267.989990234375,267.989990234375,425100
2020-11-18,267.30999755859375,270.239990234375,262.6199951171875,262.6199951171875,262.6199951171875,505400
2020-11-19,261.9599914550781,263.489990234375,258.0199890136719,260.2799987792969,260.2799987792969,868900
2020-11-20,258.6300048828125,258.82000732421875,253.67999267578125,253.92999267578125,253.92999267578125,535800
2020-11-23,255.0,257.3399963378906,252.05999755859375,254.66000366210938,254.66000366210938,1257800
2020-11-24,258.94000244140625,267.55999755859375,257.0299987792969,267.05999755859375,267.05999755859375,1190700
2020-11-25,267.42999267578125,271.6499938964844,262.8399963378906,269.69000244140625,269.69000244140625,557000
2020-11-27,269.7799987792969,270.3800048828125,266.2300109863281,267.6000061035156,267.6000061035156,346200
2020-11-30,267.1400146484375,268.2300109863281,262.2799987792969,265.2099914550781,265.2099914550781,630600
2020-12-01,268.57000732421875,271.45001220703125,265.9100036621094,267.260009765625,267.260009765625,708400
2020-12-02,265.95001220703125,265.95001220703125,261.42999267578125,263.80999755859375,263.80999755859375,472900
2020-12-03,263.1400146484375,265.5799865722656,261.5799865722656,262.2300109863281,262.2300109863281,626100
2020-12-04,263.8999938964844,269.9700012207031,263.7200012207031,268.04998779296875,268.04998779296875,1007900
2020-12-07,267.05999755859375,273.8299865722656,266.5799865722656,273.6199951171875,273.6199951171875,1307600
2020-12-08,270.8500061035156,271.69000244140625,266.5,268.30999755859375,268.30999755859375,592900
2020-12-09,269.489990234375,270.04998779296875,266.1400146484375,267.05999755859375,267.05999755859375,500900
2020-12-10,264.6700134277344,273.44000244140625,263.4700012207031,273.3900146484375,273.3900146484375,789500
2020-12-11,270.0899963378906,275.05999755859375,270.0899963378906,273.67999267578125,273.67999267578125,583900
2020-12-14,276.6400146484375,276.95001220703125,270.1600036621094,271.1600036621094,271.1600036621094,597900
2020-12-15,271.489990234375,276.20001220703125,271.44000244140625,275.94000244140625,275.94000244140625,497300
2020-12-16,276.69000244140625,280.9599914550781,274.95001220703125,279.7300109863281,279.7300109863281,558800
2020-12-17,281.54998779296875,284.05999755859375,279.1300048828125,282.010009765625,282.010009765625,923600
2020-12-18,282.3999938964844,282.45001220703125,277.70001220703125,279.4700012207031,279.4700012207031,1314800
2020-12-21,275.1300048828125,276.5899963378906,268.92999267578125,271.8500061035156,271.8500061035156,585900
2020-12-22,272.989990234375,273.760009765625,268.8800048828125,269.4599914550781,269.4599914550781,462400
2020-12-23,272.1000061035156,272.5199890136719,269.44000244140625,269.6499938964844,269.6499938964844,372000
2020-12-24,269.1700134277344,272.5299987792969,268.9100036621094,270.489990234375,270.489990234375,368600
2020-12-28,273.4800109863281,273.92999267578125,270.7799987792969,273.44000244140625,273.44000244140625,333000
2020-12-29,275.32000732421875,275.5,271.1499938964844,271.20001220703125,271.20001220703125,268700
2020-12-30,272.3999938964844,273.0,269.0400085449219,270.0299987792969,270.0299987792969,395600
2020-12-31,269.0799865722656,273.2799987792969,268.19000244140625,272.8299865722656,272.8299865722656,389600
2021-01-04,272.7300109863281,273.17999267578125,258.4599914550781,265.92999267578125,265.92999267578125,910000
2021-01-05,266.739990234375,271.3999938964844,265.0899963378906,267.0,267.0,406500
2021-01-06,272.5199890136719,277.7099914550781,270.4599914550781,272.2300109863281,272.2300109863281,756600
2021-01-07,272.7799987792969,277.1199951171875,272.2300109863281,276.05999755859375,276.05999755859375,489500
2021-01-08,277.2099914550781,279.17999267578125,274.0899963378906,275.8399963378906,275.8399963378906,483900
2021-01-11,273.0,274.3900146484375,270.1400146484375,270.3699951171875,270.3699951171875,496700
2021-01-12,269.1700134277344,274.4800109863281,266.67999267578125,273.25,273.25,601500
2021-01-13,273.2099914550781,277.8500061035156,273.2099914550781,275.7300109863281,275.7300109863281,426900
2021-01-14,276.0,276.29998779296875,266.7300109863281,267.67999267578125,267.67999267578125,413800
2021-01-15,266.3399963378906,266.7099914550781,262.1600036621094,265.2300109863281,265.2300109863281,517400
2021-01-19,266.8699951171875,268.5199890136719,264.7300109863281,266.7799987792969,266.7799987792969,481200
2021-01-20,267.82000732421875,269.3399963378906,264.82000732421875,267.6300048828125,267.6300048828125,511700
2021-01-21,266.9800109863281,271.4700012207031,266.17999267578125,269.7799987792969,269.7799987792969,422200
2021-01-22,267.54998779296875,268.6300048828125,264.9700012207031,267.4100036621094,267.4100036621094,396300
2021-01-25,265.2300109863281,266.42999267578125,257.3399963378906,261.07000732421875,261.07000732421875,964800
2021-01-26,263.2300109863281,263.6300048828125,259.20001220703125,261.0299987792969,261.0299987792969,815300
2021-01-27,256.55999755859375,257.0,244.1699981689453,245.2899932861328,245.2899932861328,1044100
2021-01-28,250.91000366210938,257.8599853515625,248.4499969482422,252.0800018310547,252.0800018310547,624000
2021-01-29,250.5500030517578,250.5500030517578,239.83999633789062,242.75,242.75,824500
2021-02-01,244.97000122070312,250.1199951171875,244.0399932861328,249.77000427246094,249.77000427246094,687600
2021-02-02,253.77999877929688,257.6600036621094,253.60000610351562,254.7100067138672,254.7100067138672,718400
2021-02-03,254.5800018310547,256.32000732421875,253.0,254.3800048828125,254.3800048828125,992400
2021-02-04,255.0,263.7799987792969,254.3800048828125,263.7799987792969,263.7799987792969,727600
2021-02-05,263.0,273.1199951171875,256.3900146484375,257.3599853515625,257.3599853515625,1254900
2021-02-08,256.6099853515625,258.9599914550781,254.24000549316406,258.2300109863281,258.2300109863281,618100
2021-02-09,257.55999755859375,260.1099853515625,256.010009765625,257.6000061035156,257.6000061035156,524000
2021-02-10,259.2099914550781,264.30999755859375,257.9200134277344,261.9800109863281,261.9800109863281,728700
2021-02-11,261.5199890136719,266.2699890136719,261.3399963378906,265.55999755859375,265.55999755859375,649500
2021-02-12,263.0400085449219,264.7200012207031,262.20001220703125,264.29998779296875,264.29998779296875,641000
2021-02-16,264.8699951171875,271.0,263.4599914550781,270.7900085449219,270.7900085449219,727100
2021-02-17,269.44000244140625,272.6600036621094,268.92999267578125,271.989990234375,271.989990234375,463200
2021-02-18,269.92999267578125,273.4599914550781,269.8999938964844,272.010009765625,272.010009765625,406300
2021-02-19,272.42999267578125,275.260009765625,270.9800109863281,273.3800048828125,273.3800048828125,490000
2021-02-22,271.44000244140625,284.6099853515625,270.010009765625,283.6499938964844,283.6499938964844,593700
2021-02-23,284.0,290.3800048828125,277.9200134277344,279.8500061035156,279.8500061035156,1184500
2021-02-24,279.8599853515625,291.0,279.8599853515625,290.19000244140625,290.19000244140625,747200
2021-02-25,289.2799987792969,292.70001220703125,280.8900146484375,283.0899963378906,283.0899963378906,625500
2021-02-26,284.5,285.3900146484375,276.4200134277344,277.30999755859375,277.30999755859375,705600
2021-03-01,281.70001220703125,284.2799987792969,280.7900085449219,282.5,282.5,506200
2021-03-02,282.42999267578125,287.3299865722656,281.1000061035156,283.44000244140625,283.44000244140625,421700
2021-03-03,281.3399963378906,283.6700134277344,280.3500061035156,282.29998779296875,282.29998779296875,704300
2021-03-04,283.20001220703125,285.4200134277344,274.70001220703125,278.2099914550781,278.2099914550781,632400
2021-03-05,281.6199951171875,284.3999938964844,273.5199890136719,282.30999755859375,282.30999755859375,667100
2021-03-08,285.20001220703125,291.1000061035156,282.67999267578125,283.6700134277344,283.6700134277344,653600
2021-03-09,284.0400085449219,288.79998779296875,281.760009765625,281.8999938964844,281.8999938964844,554100
2021-03-10,281.9599914550781,286.3599853515625,280.8599853515625,285.3699951171875,285.3699951171875,295700
2021-03-11,285.6300048828125,291.30999755859375,282.82000732421875,283.6700134277344,283.6700134277344,802500
2021-03-12,283.1499938964844,285.20001220703125,281.8399963378906,283.8599853515625,283.8599853515625,860500
2021-03-15,283.1499938964844,285.8900146484375,280.92999267578125,282.6499938964844,282.6499938964844,696600
2021-03-16,283.5400085449219,284.760009765625,279.6000061035156,284.0899963378906,284.0899963378906,583600
2021-03-17,284.2799987792969,286.1300048828125,281.3500061035156,285.25,285.25,536900
2021-03-18,284.5299987792969,286.9200134277344,281.9800109863281,284.3299865722656,284.3299865722656,453300
2021-03-19,283.04998779296875,284.54998779296875,280.1499938964844,280.9700012207031,280.9700012207031,754100
2021-03-22,281.0299987792969,281.70001220703125,276.5199890136719,278.3800048828125,278.3800048828125,398200
2021-03-23,278.239990234375,280.07000732421875,270.82000732421875,272.3299865722656,272.3299865722656,696700
2021-03-24,272.4800109863281,278.04998779296875,272.4800109863281,273.8599853515625,273.8599853515625,575100
2021-03-25,272.67999267578125,276.6700134277344,268.69000244140625,275.0,275.0,530900
2021-03-26,276.8699951171875,278.6600036621094,273.1400146484375,278.4599914550781,278.4599914550781,556300
2021-03-29,276.5199890136719,277.260009765625,269.6600036621094,275.239990234375,275.239990234375,681500
2021-03-30,275.29998779296875,278.57000732421875,274.04998779296875,276.6499938964844,276.6499938964844,481000
2021-03-31,276.4100036621094,278.8599853515625,268.5400085449219,268.6300048828125,268.6300048828125,696000
2021-04-01,273.32000732421875,279.6700134277344,271.760009765625,279.5,279.5,507000
2021-04-05,282.07000732421875,283.760009765625,279.4800109863281,280.95001220703125,280.95001220703125,392500
2021-04-06,279.55999755859375,280.9200134277344,278.1700134277344,279.1199951171875,279.1199951171875,298800
2021-04-07,279.4599914550781,283.7799987792969,279.3999938964844,281.2699890136719,281.2699890136719,337000
2021-04-08,281.92999267578125,285.29998779296875,281.8399963378906,283.2900085449219,283.2900085449219,305500
2021-04-09,283.2799987792969,286.5799865722656,282.739990234375,286.4200134277344,286.4200134277344,372800
2021-04-12,286.67999267578125,288.3500061035156,284.6099853515625,286.9599914550781,286.9599914550781,302500
2021-04-13,284.9599914550781,289.04998779296875,284.5400085449219,286.260009765625,286.260009765625,300800
2021-04-14,286.67999267578125,290.4100036621094,286.510009765625,287.5299987792969,287.5299987792969,266600
2021-04-15,290.25,293.57000732421875,290.25,291.2300109863281,291.2300109863281,340700
2021-04-16,292.6600036621094,295.0,290.1300048828125,291.4599914550781,291.4599914550781,298200
2021-04-19,291.5799865722656,292.5199890136719,290.2099914550781,290.8999938964844,290.8999938964844,261900
2021-04-20,288.7799987792969,290.2699890136719,284.4200134277344,284.75,284.75,277200
2021-04-21,285.260009765625,288.510009765625,283.7799987792969,287.8599853515625,287.8599853515625,265100
2021-04-22,287.3800048828125,291.45001220703125,286.82000732421875,288.6600036621094,288.6600036621094,287800
2021-04-23,289.57000732421875,293.0899963378906,288.95001220703125,291.3699951171875,291.3699951171875,293400
2021-04-26,291.3699951171875,295.1700134277344,289.7699890136719,291.1400146484375,291.1400146484375,273600
2021-04-27,290.9800109863281,291.0,288.3900146484375,289.7799987792969,289.7799987792969,247200
2021-04-28,290.0899963378906,293.8399963378906,290.0899963378906,292.8399963378906,292.8399963378906,217000
2021-04-29,295.3599853515625,295.3599853515625,285.6499938964844,287.739990234375,287.739990234375,360300
2021-04-30,286.04998779296875,288.79998779296875,283.67999267578125,287.7200012207031,287.7200012207031,477200
2021-05-03,289.760009765625,294.4800109863281,288.7799987792969,293.44000244140625,293.44000244140625,670200
2021-05-04,291.6499938964844,293.5799865722656,287.2099914550781,292.92999267578125,292.92999267578125,854000
2021-05-05,295.0899963378906,295.19000244140625,288.6600036621094,289.0400085449219,289.0400085449219,554600
2021-05-06,286.8699951171875,289.05999755859375,274.9599914550781,286.45001220703125,286.45001220703125,862800
2021-05-07,286.1400146484375,290.1400146484375,284.19000244140625,285.6600036621094,285.6600036621094,528200
2021-05-10,285.8800048828125,288.25,283.1000061035156,283.19000244140625,283.19000244140625,499800
2021-05-11,280.07000732421875,281.1099853515625,274.6600036621094,277.9100036621094,277.9100036621094,1073700
2021-05-12,277.1099853515625,278.7699890136719,267.8399963378906,268.0199890136719,268.0199890136719,1345100
2021-05-13,268.5,271.8500061035156,267.0299987792969,268.70001220703125,268.70001220703125,511900
2021-05-14,270.19000244140625,274.8800048828125,270.1199951171875,272.92999267578125,272.92999267578125,349800
2021-05-17,271.6099853515625,272.4599914550781,268.79998779296875,272.07000732421875,272.07000732421875,287100
2021-05-18,271.67999267578125,273.75,268.6499938964844,268.8999938964844,268.8999938964844,488200
2021-05-19,264.9800109863281,272.5199890136719,264.3900146484375,272.0799865722656,272.0799865722656,652200
2021-05-20,272.67999267578125,275.8999938964844,272.1199951171875,274.4200134277344,274.4200134277344,355900
2021-05-21,276.4700012207031,277.0299987792969,270.8699951171875,271.7300109863281,271.7300109863281,327900
2021-05-24,273.5799865722656,275.2099914550781,272.54998779296875,273.0199890136719,273.0199890136719,272100
2021-05-25,273.8800048828125,274.67999267578125,271.8500061035156,272.20001220703125,272.20001220703125,345100
2021-05-26,271.5799865722656,273.0799865722656,270.260009765625,271.3599853515625,271.3599853515625,347800
2021-05-27,271.9800109863281,274.95001220703125,270.8500061035156,274.2900085449219,274.2900085449219,1045100
2021-05-28,275.6400146484375,276.3900146484375,273.0899963378906,274.44000244140625,274.44000244140625,372000
2021-06-01,277.1700134277344,278.42999267578125,276.010009765625,276.6000061035156,276.6000061035156,372000
2021-06-02,279.3699951171875,281.0899963378906,277.9700012207031,278.45001220703125,278.45001220703125,316800
2021-06-03,275.80999755859375,277.760009765625,274.1000061035156,277.2900085449219,277.2900085449219,249600
2021-06-04,278.5299987792969,278.75,275.510009765625,277.0,277.0,208900
2021-06-07,276.7699890136719,278.4100036621094,271.5,272.510009765625,272.510009765625,333500
2021-06-08,272.79998779296875,272.94000244140625,270.489990234375,271.42999267578125,271.42999267578125,404800
2021-06-09,272.7900085449219,273.5400085449219,271.2200012207031,271.2300109863281,271.2300109863281,215700
2021-06-10,272.7900085449219,272.7900085449219,270.05999755859375,271.4200134277344,271.4200134277344,330000
2021-06-11,273.3900146484375,273.44000244140625,271.6300048828125,271.8800048828125,271.8800048828125,293000
2021-06-14,271.8500061035156,271.8500061035156,268.92999267578125,270.04998779296875,270.04998779296875,550200
2021-06-15,270.2300109863281,273.8399963378906,269.1300048828125,272.7099914550781,272.7099914550781,627000
2021-06-16,272.239990234375,273.2699890136719,265.7699890136719,266.19000244140625,266.19000244140625,833100
2021-06-17,265.7900085449219,268.5,262.989990234375,263.0,263.0,990900
2021-06-18,260.4599914550781,262.80999755859375,259.0299987792969,260.0,260.0,980000
2021-06-21,261.1000061035156,266.7200012207031,261.1000061035156,263.0,263.0,2437800
2021-06-22,263.9800109863281,264.6099853515625,259.75,262.20001220703125,262.20001220703125,1424000
2021-06-23,262.6099853515625,262.9700012207031,255.14999389648438,255.1999969482422,255.1999969482422,949700
2021-06-24,257.57000732421875,257.57000732421875,254.8000030517578,256.6300048828125,256.6300048828125,1329900
2021-06-25,257.1700134277344,263.989990234375,256.489990234375,262.3399963378906,262.3399963378906,3339500
2021-06-28,262.989990234375,262.989990234375,253.24000549316406,255.0800018310547,255.0800018310547,660500
2021-06-29,256.5,256.8900146484375,253.0,253.5500030517578,253.5500030517578,763600
2021-06-30,253.22999572753906,257.9100036621094,252.8300018310547,256.05999755859375,256.05999755859375,1344400
2021-07-01,257.510009765625,258.9100036621094,255.64999389648438,256.510009765625,256.510009765625,1050500
2021-07-02,257.6499938964844,260.9700012207031,257.25,259.5,259.5,1325700
2021-07-06,259.3299865722656,260.489990234375,254.4600067138672,256.4599914550781,256.4599914550781,1165800
2021-07-07,256.8800048828125,258.4200134277344,252.39999389648438,256.69000244140625,256.69000244140625,694700
2021-07-08,253.3699951171875,254.86000061035156,250.3699951171875,250.97000122070312,250.97000122070312,708700
2021-07-09,253.3300018310547,254.25,252.32000732421875,253.02999877929688,253.02999877929688,573300
2021-07-12,251.11000061035156,255.2899932861328,250.63999938964844,253.0,253.0,741300
2021-07-13,251.88999938964844,253.72999572753906,250.8800048828125,251.30999755859375,251.30999755859375,567900
2021-07-14,252.9600067138672,258.57000732421875,252.5800018310547,256.7300109863281,256.7300109863281,1194900
2021-07-15,254.49000549316406,257.8699951171875,254.25999450683594,256.80999755859375,256.80999755859375,453300
2021-07-16,258.6600036621094,258.6600036621094,254.58999633789062,255.17999267578125,255.17999267578125,441500
2021-07-19,251.0,251.99000549316406,242.3800048828125,245.60000610351562,245.60000610351562,1083000
2021-07-20,246.6300048828125,252.72999572753906,246.6300048828125,250.58999633789062,250.58999633789062,407700
2021-07-21,252.67999267578125,256.1400146484375,251.89999389648438,254.8300018310547,254.8300018310547,581600
2021-07-22,255.67999267578125,256.54998779296875,251.24000549316406,254.19000244140625,254.19000244140625,498900
2021-07-23,256.510009765625,259.9599914550781,255.47000122070312,257.0799865722656,257.0799865722656,557800
2021-07-26,256.6700134277344,257.4599914550781,255.52999877929688,256.54998779296875,256.54998779296875,391600
2021-07-27,254.75999450683594,259.6099853515625,254.47000122070312,256.94000244140625,256.94000244140625,424600
2021-07-28,257.9800109863281,259.1600036621094,255.02000427246094,256.7900085449219,256.7900085449219,584800
2021-07-29,256.79998779296875,263.2099914550781,256.79998779296875,259.9800109863281,259.9800109863281,506300
2021-07-30,256.1499938964844,260.79998779296875,256.1499938964844,258.2200012207031,258.2200012207031,453000
2021-08-02,260.2699890136719,261.8900146484375,253.58999633789062,253.97999572753906,253.97999572753906,503800
2021-08-03,255.8300018310547,255.8300018310547,245.94000244140625,251.2899932861328,251.2899932861328,615700
2021-08-04,249.63999938964844,251.3000030517578,245.7899932861328,247.60000610351562,247.60000610351562,712200
2021-08-05,259.8900146484375,265.0,254.30999755859375,260.7900085449219,260.7900085449219,1052900
2021-08-06,261.0799865722656,268.19000244140625,259.9800109863281,267.04998779296875,267.04998779296875,821800
2021-08-09,265.30999755859375,265.8800048828125,261.989990234375,262.2699890136719,262.2699890136719,976300
2021-08-10,261.4100036621094,265.1700134277344,260.05999755859375,263.6099853515625,263.6099853515625,979700
2021-08-11,243.22000122070312,258.5199890136719,240.1699981689453,257.8599853515625,257.8599853515625,1869700
2021-08-12,256.8900146484375,261.2900085449219,253.2899932861328,259.0,259.0,971800
2021-08-13,259.4800109863281,265.239990234375,258.239990234375,262.489990234375,262.489990234375,765100
2021-08-16,260.6400146484375,262.07000732421875,257.32000732421875,261.1199951171875,261.1199951171875,536300
2021-08-17,259.3999938964844,262.010009765625,256.9599914550781,261.3999938964844,261.3999938964844,527000
2021-08-18,261.07000732421875,264.32000732421875,258.3999938964844,258.4599914550781,258.4599914550781,520400
2021-08-19,256.29998779296875,258.3500061035156,252.88999938964844,255.14999389648438,255.14999389648438,556600
2021-08-20,254.6699981689453,258.0299987792969,253.3699951171875,257.8299865722656,257.8299865722656,459900
2021-08-23,259.6300048828125,261.7799987792969,259.1099853515625,261.2300109863281,261.2300109863281,263200
2021-08-24,261.7200012207031,265.6300048828125,261.4100036621094,263.8599853515625,263.8599853515625,606800
2021-08-25,263.2699890136719,264.4599914550781,260.79998779296875,262.2900085449219,262.2900085449219,446800
2021-08-26,262.260009765625,262.260009765625,256.6700134277344,256.80999755859375,256.80999755859375,369700
2021-08-27,257.92999267578125,262.42999267578125,257.30999755859375,261.8399963378906,261.8399963378906,382600
2021-08-30,262.9100036621094,262.9100036621094,259.0899963378906,260.0899963378906,260.0899963378906,586600
2021-08-31,259.9700012207031,263.489990234375,259.9700012207031,263.2799987792969,263.2799987792969,454700
2021-09-01,264.80999755859375,265.95001220703125,263.30999755859375,263.8599853515625,263.8599853515625,289300
2021-09-02,264.3999938964844,265.0,261.2799987792969,262.55999755859375,262.55999755859375,295100
2021-09-03,261.760009765625,262.67999267578125,260.44000244140625,261.9200134277344,261.9200134277344,339700
2021-09-07,261.8699951171875,262.54998779296875,259.7300109863281,260.239990234375,260.239990234375,274400
2021-09-08,260.2799987792969,263.8399963378906,259.8399963378906,263.5799865722656,263.5799865722656,319100
2021-09-09,263.1499938964844,267.5,262.9599914550781,264.6000061035156,264.6000061035156,316700
2021-09-10,266.67999267578125,267.6099853515625,260.5,260.75,260.75,491900
2021-09-13,262.8800048828125,264.4200134277344,259.92999267578125,260.010009765625,260.010009765625,553400
2021-09-14,260.760009765625,261.6600036621094,253.94000244140625,255.75,255.75,586500
2021-09-15,255.61000061035156,259.989990234375,252.97999572753906,259.8299865722656,259.8299865722656,580300
2021-09-16,260.1499938964844,262.5,258.17999267578125,261.3800048828125,261.3800048828125,293700
2021-09-17,260.8599853515625,260.989990234375,257.2099914550781,258.239990234375,258.239990234375,591400
2021-09-20,254.22999572753906,255.52000427246094,251.66000366210938,255.0399932861328,255.0399932861328,302300
2021-09-21,256.7900085449219,256.7900085449219,251.17999267578125,252.2899932861328,252.2899932861328,284600
2021-09-22,254.83999633789062,257.7099914550781,253.50999450683594,256.8900146484375,256.8900146484375,379300
2021-09-23,258.32000732421875,265.1700134277344,258.32000732421875,264.5199890136719,264.5199890136719,456400
2021-09-24,264.3900146484375,267.9700012207031,263.75,267.1099853515625,267.1099853515625,385700
2021-09-27,268.2699890136719,272.3299865722656,267.9700012207031,270.32000732421875,270.32000732421875,604800
2021-09-28,270.0199890136719,272.05999755859375,266.2200012207031,266.760009765625,266.760009765625,463600
2021-09-29,266.3999938964844,267.7699890136719,264.67999267578125,265.9200134277344,265.9200134277344,287300
2021-09-30,267.3599853515625,267.9800109863281,261.25,261.2699890136719,261.2699890136719,438000
2021-10-01,263.45001220703125,269.0299987792969,262.3500061035156,266.70001220703125,266.70001220703125,306400
2021-10-04,265.3399963378906,267.4100036621094,261.0799865722656,261.57000732421875,261.57000732421875,316100
2021-10-05,261.30999755859375,263.7799987792969,260.0799865722656,260.9200134277344,260.9200134277344,481800
2021-10-06,257.0400085449219,261.05999755859375,254.11000061035156,260.7900085449219,260.7900085449219,400000
2021-10-07,262.57000732421875,265.54998779296875,262.57000732421875,263.7799987792969,263.7799987792969,387400
2021-10-08,263.94000244140625,266.0,262.29998779296875,262.54998779296875,262.54998779296875,306500
2021-10-11,262.3900146484375,262.4700012207031,254.9199981689453,254.97000122070312,254.97000122070312,272500
2021-10-12,253.9600067138672,256.7799987792969,251.35000610351562,255.14999389648438,255.14999389648438,389900
2021-10-13,254.85000610351562,257.9100036621094,251.8800048828125,257.44000244140625,257.44000244140625,616400
2021-10-14,260.2900085449219,261.8800048828125,259.1400146484375,261.010009765625,261.010009765625,647200
2021-10-15,263.1400146484375,272.7900085449219,262.6400146484375,272.260009765625,272.260009765625,552900
2021-10-18,272.2200012207031,272.2200012207031,268.1700134277344,269.07000732421875,269.07000732421875,579800
2021-10-19,270.17999267578125,278.3500061035156,269.489990234375,275.4100036621094,275.4100036621094,585700
2021-10-20,274.739990234375,275.6300048828125,271.95001220703125,274.8800048828125,274.8800048828125,237600
2021-10-21,273.95001220703125,278.05999755859375,272.1099853515625,277.3399963378906,277.3399963378906,370700
2021-10-22,278.8900146484375,280.3500061035156,275.54998779296875,277.32000732421875,277.32000732421875,266500
2021-10-25,278.30999755859375,281.6099853515625,277.1099853515625,280.9700012207031,280.9700012207031,352800
2021-10-26,281.79998779296875,282.0199890136719,275.55999755859375,275.6300048828125,275.6300048828125,404600
2021-10-27,275.1099853515625,275.1099853515625,260.6099853515625,262.7099914550781,262.7099914550781,944500
2021-10-28,263.1499938964844,263.1499938964844,249.5500030517578,252.22999572753906,252.22999572753906,853700
2021-10-29,251.30999755859375,253.86000061035156,246.25,247.41000366210938,247.41000366210938,831600
2021-11-01,247.8699951171875,252.49000549316406,247.3699951171875,250.22000122070312,250.22000122070312,491000
2021-11-02,248.66000366210938,249.63999938964844,241.7100067138672,242.25,242.25,657900
2021-11-03,241.00999450683594,242.9199981689453,238.8000030517578,241.97000122070312,241.97000122070312,722900
2021-11-04,241.6300048828125,253.99000549316406,237.69000244140625,241.75,241.75,1262400
2021-11-05,246.64999389648438,249.36000061035156,243.00999450683594,244.75999450683594,244.75999450683594,812100
2021-11-08,244.13999938964844,248.2899932861328,244.13999938964844,247.38999938964844,247.38999938964844,609900
2021-11-09,245.72999572753906,246.99000549316406,243.60000610351562,244.0800018310547,244.0800018310547,474400
2021-11-10,243.75999450683594,247.19000244140625,243.4499969482422,243.75999450683594,243.75999450683594,501200
2021-11-11,244.5,245.32000732421875,238.44000244140625,239.0399932861328,239.0399932861328,665200
2021-11-12,239.89999389648438,245.3699951171875,239.89999389648438,241.52000427246094,241.52000427246094,905200
2021-11-15,243.89999389648438,245.14999389648438,240.6300048828125,241.63999938964844,241.63999938964844,744300
2021-11-16,241.9199981689453,242.36000061035156,236.3000030517578,237.27000427246094,237.27000427246094,580400
2021-11-17,235.97999572753906,236.0800018310547,230.3000030517578,231.2100067138672,231.2100067138672,541300
2021-11-18,231.4199981689453,231.4199981689453,224.77999877929688,227.2899932861328,227.2899932861328,780600
2021-11-19,227.0,230.32000732421875,225.6999969482422,227.6699981689453,227.6699981689453,744800
2021-11-22,228.19000244140625,228.52999877929688,223.64999389648438,223.94000244140625,223.94000244140625,695200
2021-11-23,223.94000244140625,227.11000061035156,223.72999572753906,226.17999267578125,226.17999267578125,779600
2021-11-24,224.5500030517578,230.9499969482422,224.5399932861328,228.27000427246094,228.27000427246094,600300
2021-11-26,222.1300048828125,224.4199981689453,214.75999450683594,215.14999389648438,215.14999389648438,558000
2021-11-29,217.67999267578125,217.67999267578125,211.35000610351562,212.97999572753906,212.97999572753906,740700
2021-11-30,210.66000366210938,213.97000122070312,205.99000549316406,207.1300048828125,207.1300048828125,657600
2021-12-01,211.24000549316406,211.77999877929688,200.77999877929688,200.8300018310547,200.8300018310547,672400
2021-12-02,203.0399932861328,209.39999389648438,201.02000427246094,207.8699951171875,207.8699951171875,954800
2021-12-03,208.5800018310547,208.5800018310547,203.60000610351562,208.07000732421875,208.07000732421875,665600