Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,154.0,154.25,149.0399932861328,149.42999267578125,145.41163635253906,4368300
2020-07-27,148.8000030517578,150.9600067138672,147.9199981689453,150.75999450683594,146.7058563232422,3378300
2020-07-28,150.5,152.0800018310547,149.4199981689453,152.00999450683594,147.92225646972656,3904200
2020-07-29,151.57000732421875,155.42999267578125,151.1699981689453,154.5800018310547,150.4231414794922,3311500
2020-07-30,152.92999267578125,153.07000732421875,149.02999877929688,149.16000366210938,145.1488800048828,2749100
2020-07-31,148.9199981689453,149.47999572753906,147.0,149.3699951171875,145.3532257080078,4061200
2020-08-03,150.1300048828125,150.25,147.30999755859375,148.52999877929688,144.53582763671875,2105400
2020-08-04,147.25999450683594,148.16000366210938,146.2100067138672,147.3300018310547,143.3680877685547,3078300
2020-08-05,148.7899932861328,151.0,148.5500030517578,150.82000732421875,146.7642822265625,4097200
2020-08-06,150.9199981689453,152.89999389648438,150.33999633789062,152.5800018310547,148.4769287109375,2502700
2020-08-07,152.44000244140625,155.25999450683594,151.86000061035156,155.11000061035156,150.93885803222656,2520200
2020-08-10,155.16000366210938,159.8800048828125,155.16000366210938,159.42999267578125,155.14271545410156,2858800
2020-08-11,160.72000122070312,163.25,160.10000610351562,160.27999877929688,155.9698486328125,3773700
2020-08-12,162.52000427246094,162.82000732421875,158.99000549316406,160.07000732421875,155.76551818847656,2669400
2020-08-13,157.67999267578125,159.64999389648438,157.57000732421875,158.97999572753906,155.57955932617188,2574900
2020-08-14,158.0,160.8699951171875,157.9600067138672,160.27999877929688,156.85177612304688,2844700
2020-08-17,160.02999877929688,160.8800048828125,158.0500030517578,158.75999450683594,155.36427307128906,2817200
2020-08-18,158.99000549316406,159.75999450683594,157.22000122070312,157.3800048828125,154.0137939453125,1869300
2020-08-19,157.57000732421875,158.1300048828125,156.16000366210938,156.85000610351562,153.49513244628906,2098100
2020-08-20,155.5,157.02000427246094,155.2100067138672,156.1699981689453,152.82968139648438,1600300
2020-08-21,155.9600067138672,157.75999450683594,155.9600067138672,157.5,154.13124084472656,2507800
2020-08-24,158.10000610351562,159.4499969482422,156.50999450683594,159.3699951171875,155.96121215820312,2087000
2020-08-25,164.33999633789062,167.0,163.52000427246094,164.52999877929688,161.0108642578125,7400500
2020-08-26,164.8000030517578,166.42999267578125,163.33999633789062,165.30999755859375,161.77418518066406,3466600
2020-08-27,166.19000244140625,168.69000244140625,165.08999633789062,165.99000549316406,162.43963623046875,4281100
2020-08-28,166.32000732421875,168.6999969482422,165.4600067138672,168.3800048828125,164.7785186767578,13011800
2020-08-31,168.5800018310547,168.58999633789062,164.69000244140625,165.5500030517578,162.00904846191406,4561900
2020-09-01,163.7899932861328,168.16000366210938,163.5,167.97000122070312,164.37728881835938,3974600
2020-09-02,168.72999572753906,172.92999267578125,167.9199981689453,172.47000122070312,168.7810516357422,4111900
2020-09-03,173.3699951171875,173.82000732421875,165.05999755859375,166.3000030517578,162.74302673339844,3527700
2020-09-04,168.72000122070312,169.66000366210938,164.5800018310547,166.69000244140625,163.12466430664062,3326500
2020-09-08,165.19000244140625,166.44000244140625,163.3000030517578,164.27000427246094,160.75643920898438,2796800
2020-09-09,165.25,167.5500030517578,164.86000061035156,165.75,162.20477294921875,2807500
2020-09-10,167.3000030517578,167.3000030517578,163.82000732421875,164.27000427246094,160.75643920898438,2814900
2020-09-11,164.50999450683594,167.4499969482422,164.27000427246094,166.4499969482422,162.88980102539062,2116700
2020-09-14,168.00999450683594,169.5399932861328,167.3699951171875,168.47000122070312,164.86660766601562,2134000
2020-09-15,169.27000427246094,169.99000549316406,168.07000732421875,168.3000030517578,164.7002410888672,1851200
2020-09-16,169.2899932861328,171.36000061035156,168.47999572753906,170.0,166.36387634277344,3152000
2020-09-17,168.0399932861328,171.4499969482422,166.7100067138672,170.33999633789062,166.6965789794922,2661400
2020-09-18,169.47999572753906,170.47000122070312,167.6999969482422,168.6999969482422,165.0916748046875,4908000
2020-09-21,164.82000732421875,165.17999267578125,158.58999633789062,161.3699951171875,157.91845703125,4459600
2020-09-22,160.85000610351562,163.0,160.1199951171875,162.67999267578125,159.20042419433594,2501000
2020-09-23,162.32000732421875,163.89999389648438,157.8300018310547,158.7899932861328,155.3936309814453,2507600
2020-09-24,158.32000732421875,160.9199981689453,156.85000610351562,158.75999450683594,155.36427307128906,2238300
2020-09-25,157.64999389648438,162.05999755859375,157.1699981689453,161.49000549316406,158.03590393066406,2593900
2020-09-28,164.44000244140625,166.14999389648438,163.22999572753906,164.63999938964844,161.11851501464844,2512600
2020-09-29,164.55999755859375,166.22999572753906,163.47000122070312,164.50999450683594,160.9912872314453,2169300
2020-09-30,165.77000427246094,167.9199981689453,163.02000427246094,164.61000061035156,161.0891571044922,2883400
2020-10-01,166.1999969482422,167.13999938964844,162.1199951171875,163.67999267578125,160.17904663085938,2409300
2020-10-02,161.6199951171875,167.0,161.35000610351562,165.61000061035156,162.06776428222656,2339900
2020-10-05,166.99000549316406,169.25,166.74000549316406,168.72000122070312,165.1112518310547,1750000
2020-10-06,169.11000061035156,171.4199981689453,166.6199951171875,166.88999938964844,163.3203887939453,2345800
2020-10-07,168.99000549316406,172.1999969482422,168.52000427246094,171.5500030517578,167.88072204589844,2030200
2020-10-08,172.3800048828125,173.8699951171875,171.47999572753906,173.77999877929688,170.0630340576172,1977900
2020-10-09,174.39999389648438,176.05999755859375,173.27000427246094,174.3800048828125,170.65020751953125,2636900
2020-10-12,175.05999755859375,176.97999572753906,174.1199951171875,175.36000061035156,171.60922241210938,3396300
2020-10-13,173.92999267578125,174.94000244140625,170.52000427246094,171.5500030517578,167.88072204589844,2315300
2020-10-14,173.08999633789062,174.9600067138672,172.8000030517578,173.47000122070312,169.7596435546875,2384600
2020-10-15,171.05999755859375,173.5399932861328,170.3300018310547,172.61000061035156,168.91802978515625,2436600
2020-10-16,173.3000030517578,176.39999389648438,172.8000030517578,174.86000061035156,171.1199188232422,3628800
2020-10-19,174.58999633789062,175.16000366210938,171.0500030517578,171.58999633789062,167.91986083984375,2103500
2020-10-20,172.47000122070312,175.72000122070312,172.47000122070312,173.25999450683594,169.5541229248047,1580300
2020-10-21,172.58999633789062,175.22000122070312,172.5500030517578,172.8699951171875,169.17247009277344,1827000
2020-10-22,173.61000061035156,177.25,173.0399932861328,176.85000610351562,173.06736755371094,1882100
2020-10-23,178.0,178.63999938964844,173.66000366210938,175.5399932861328,171.78536987304688,1987900
2020-10-26,173.1999969482422,173.1999969482422,167.60000610351562,170.1699981689453,166.53024291992188,2323700
2020-10-27,169.0399932861328,169.85000610351562,166.66000366210938,166.75,163.18338012695312,2009300
2020-10-28,162.52000427246094,165.50999450683594,160.97000122070312,161.16000366210938,157.7129669189453,3233500
2020-10-29,160.41000366210938,165.74000549316406,159.4199981689453,164.60000610351562,161.07936096191406,3113600
2020-10-30,161.5399932861328,165.75999450683594,161.0500030517578,164.9499969482422,161.421875,4389500
2020-11-02,169.1999969482422,174.5,168.11000061035156,173.61000061035156,169.8966522216797,4198300
2020-11-03,175.52999877929688,180.38999938964844,174.25,179.2100067138672,175.3768768310547,3719800
2020-11-04,176.44000244140625,182.42999267578125,173.27999877929688,178.91000366210938,175.0832977294922,4318600
2020-11-05,180.38999938964844,184.3800048828125,180.22000122070312,183.27999877929688,179.35983276367188,4585100
2020-11-06,183.52999877929688,186.0,182.8800048828125,184.27000427246094,180.3286590576172,3080300
2020-11-09,204.89999389648438,210.0,193.4199981689453,196.99000549316406,192.77659606933594,7735200
2020-11-10,199.41000366210938,203.02000427246094,198.1300048828125,201.97999572753906,197.6598358154297,5882200
2020-11-11,202.3000030517578,202.9499969482422,198.33999633789062,199.2899932861328,195.02737426757812,3238500
2020-11-12,197.5500030517578,199.30999755859375,195.67999267578125,197.24000549316406,193.9261932373047,2659800
2020-11-13,198.83999633789062,201.89999389648438,198.83999633789062,201.5399932861328,198.15396118164062,2355200
2020-11-16,205.99000549316406,209.61000061035156,203.39999389648438,208.58999633789062,205.08551025390625,4898800
2020-11-17,206.91000366210938,206.91000366210938,203.36000061035156,205.3300018310547,201.8802947998047,3447800
2020-11-18,204.5,204.97000122070312,200.9600067138672,201.11000061035156,197.73118591308594,4422300
2020-11-19,201.27999877929688,203.08999633789062,199.88999938964844,202.72000122070312,199.3141326904297,3263000
2020-11-20,201.77000427246094,203.3300018310547,200.5,202.0,198.60621643066406,2359000
2020-11-23,203.64999389648438,205.3000030517578,203.4199981689453,204.5800018310547,201.14288330078125,2806400
2020-11-24,208.3000030517578,208.7899932861328,206.74000549316406,207.88999938964844,204.39727783203125,4053600
2020-11-25,208.0,208.63999938964844,206.5500030517578,207.67999267578125,204.19078063964844,2434300
2020-11-27,207.6699981689453,209.4199981689453,207.60000610351562,209.41000366210938,205.89173889160156,1434200
2020-11-30,207.1699981689453,208.25,203.9199981689453,203.9199981689453,200.4939727783203,6465700
2020-12-01,207.08999633789062,209.8300018310547,205.92999267578125,206.1999969482422,202.73565673828125,3795500
2020-12-02,205.99000549316406,209.0399932861328,205.97000122070312,208.0,204.5054168701172,2459900
2020-12-03,206.61000061035156,209.44000244140625,206.41000366210938,208.22000122070312,204.7217254638672,2779400
2020-12-04,209.38999938964844,212.88999938964844,209.38999938964844,212.67999267578125,209.10678100585938,3198800
2020-12-07,211.50999450683594,211.7899932861328,209.35000610351562,211.10000610351562,207.5533447265625,2595100
2020-12-08,210.32000732421875,213.05999755859375,209.89999389648438,212.07000732421875,208.50704956054688,2302300
2020-12-09,212.83999633789062,213.82000732421875,210.72000122070312,212.24000549316406,208.67420959472656,2946400
2020-12-10,210.25,212.8000030517578,210.22000122070312,211.97000122070312,208.4087371826172,2987200
2020-12-11,209.5500030517578,215.25999450683594,209.5500030517578,214.6300048828125,211.02403259277344,3120700
2020-12-14,216.0,216.6999969482422,211.6999969482422,211.85000610351562,208.29075622558594,3345300
2020-12-15,214.0,214.89999389648438,211.8800048828125,214.1699981689453,210.57174682617188,2502500
2020-12-16,213.38999938964844,214.3300018310547,209.22999572753906,210.30999755859375,206.77662658691406,2930100
2020-12-17,210.9499969482422,211.94000244140625,210.0,211.94000244140625,208.3792266845703,2148300
2020-12-18,212.2899932861328,212.50999450683594,208.6199951171875,210.0399932861328,206.51113891601562,6686200
2020-12-21,205.6300048828125,211.16000366210938,204.85000610351562,210.66000366210938,207.12075805664062,2467500
2020-12-22,210.57000732421875,211.2100067138672,207.85000610351562,207.94000244140625,204.44642639160156,2019600
2020-12-23,209.61000061035156,212.13999938964844,209.24000549316406,209.99000549316406,206.4619903564453,2046700
2020-12-24,210.52999877929688,210.6999969482422,208.60000610351562,209.52999877929688,206.0097198486328,754900
2020-12-28,211.0,211.22999572753906,209.3800048828125,209.94000244140625,206.41282653808594,1715700
2020-12-29,211.39999389648438,211.39999389648438,207.8800048828125,209.1300048828125,205.61643981933594,1527600
2020-12-30,210.0,211.58999633789062,209.55999755859375,210.9499969482422,207.40586853027344,1602100
2020-12-31,211.0,213.0,209.6699981689453,212.6999969482422,209.12644958496094,1406400
2021-01-04,212.83999633789062,213.00999450683594,206.36000061035156,207.9499969482422,204.4562530517578,2328900
2021-01-05,206.97999572753906,210.19000244140625,206.97999572753906,208.4600067138672,204.95770263671875,2172100
2021-01-06,209.4499969482422,213.97999572753906,209.22999572753906,212.25999450683594,208.69384765625,2747900
2021-01-07,212.88999938964844,214.00999450683594,210.8000030517578,212.61000061035156,209.03797912597656,2057300
2021-01-08,212.8000030517578,213.41000366210938,207.6699981689453,210.02999877929688,206.50131225585938,3278900
2021-01-11,208.11000061035156,209.6199951171875,207.8300018310547,208.36000061035156,204.859375,2938900
2021-01-12,207.86000061035156,209.47999572753906,205.25999450683594,208.8800048828125,205.3706512451172,2498800
2021-01-13,208.27999877929688,208.6199951171875,206.39999389648438,207.02000427246094,203.54190063476562,2145100
2021-01-14,208.0399932861328,209.77999877929688,207.17999267578125,208.61000061035156,205.10516357421875,3661500
2021-01-15,207.52999877929688,207.86000061035156,205.1999969482422,205.97000122070312,202.50955200195312,3887500
2021-01-19,208.24000549316406,208.75999450683594,206.4499969482422,206.75999450683594,203.28627014160156,2656300
2021-01-20,207.9199981689453,208.6699981689453,206.6699981689453,208.0800018310547,204.58407592773438,2452400
2021-01-21,206.86000061035156,207.80999755859375,205.10000610351562,205.22999572753906,201.781982421875,2705100
2021-01-22,204.25999450683594,204.4600067138672,201.38999938964844,202.25,198.85203552246094,3502700
2021-01-25,201.33999633789062,202.55999755859375,200.10000610351562,201.8699951171875,198.47840881347656,4737700
2021-01-26,203.83999633789062,204.77000427246094,200.97999572753906,201.05999755859375,197.68203735351562,2201900
2021-01-27,198.11000061035156,200.75999450683594,196.52999877929688,199.3800048828125,196.03025817871094,4108600
2021-01-28,200.6199951171875,205.35000610351562,199.6300048828125,202.83999633789062,199.43211364746094,3731700
2021-01-29,196.50999450683594,200.94000244140625,194.5500030517578,195.3699951171875,192.08761596679688,4635100
2021-02-01,197.5500030517578,197.77000427246094,195.27999877929688,195.55999755859375,192.27442932128906,2889000
2021-02-02,197.8300018310547,200.8699951171875,197.50999450683594,200.1199951171875,196.7578125,2767800
2021-02-03,199.6300048828125,199.89999389648438,197.41000366210938,199.13999938964844,195.79428100585938,1910100
2021-02-04,199.8300018310547,201.4600067138672,198.8300018310547,200.58999633789062,197.2199249267578,2273300
2021-02-05,202.22999572753906,203.8699951171875,201.27999877929688,202.9199981689453,199.5107879638672,1868100
2021-02-08,203.82000732421875,204.89999389648438,202.55999755859375,203.86000061035156,200.4349822998047,2075700
2021-02-09,203.60000610351562,203.8000030517578,201.0800018310547,202.02000427246094,198.6259002685547,1794000
2021-02-10,203.0,203.35000610351562,201.17999267578125,202.16000366210938,198.76353454589844,1894600
2021-02-11,202.17999267578125,203.10000610351562,200.8800048828125,202.17999267578125,198.78321838378906,1709000
2021-02-12,202.3699951171875,203.7899932861328,201.64999389648438,203.57000732421875,200.1498565673828,1990300
2021-02-16,204.86000061035156,205.57000732421875,201.8800048828125,203.44000244140625,200.02203369140625,2283400
2021-02-17,201.36000061035156,202.19000244140625,199.86000061035156,201.89999389648438,198.50790405273438,2910200
2021-02-18,201.5,204.82000732421875,200.64999389648438,203.52000427246094,200.10069274902344,1764900
2021-02-19,204.1199951171875,206.8300018310547,203.32000732421875,203.55999755859375,200.14002990722656,2434400
2021-02-22,203.0399932861328,204.3000030517578,202.4199981689453,203.6199951171875,200.1990203857422,2205300
2021-02-23,205.00999450683594,205.83999633789062,202.97000122070312,205.0399932861328,201.5951385498047,2459300
2021-02-24,204.88999938964844,212.13999938964844,203.5,211.02999877929688,207.48451232910156,3341500
2021-02-25,209.9499969482422,210.4600067138672,204.25999450683594,204.7899932861328,202.24061584472656,2735000
2021-02-26,205.6300048828125,205.8000030517578,202.07000732421875,202.35000610351562,199.83099365234375,3665700
2021-03-01,204.3300018310547,208.14999389648438,203.69000244140625,206.22000122070312,203.65281677246094,2536000
2021-03-02,206.77000427246094,207.99000549316406,205.17999267578125,206.5800018310547,204.00833129882812,2500200
2021-03-03,206.1199951171875,209.4499969482422,206.1199951171875,207.00999450683594,204.4329833984375,2706400
2021-03-04,207.35000610351562,208.0399932861328,200.50999450683594,202.94000244140625,200.4136505126953,2798800
2021-03-05,204.52999877929688,207.4600067138672,201.77999877929688,206.5800018310547,204.00833129882812,2857800
2021-03-08,207.5399932861328,212.4499969482422,207.1999969482422,207.6999969482422,205.11439514160156,3215900
2021-03-09,208.99000549316406,209.94000244140625,206.49000549316406,207.61000061035156,205.02549743652344,2643300
2021-03-10,207.67999267578125,213.27000427246094,207.64999389648438,212.91000366210938,210.25953674316406,4332500
2021-03-11,211.7899932861328,214.75999450683594,211.1999969482422,212.5,209.85462951660156,2959700
2021-03-12,213.2899932861328,215.38999938964844,213.1999969482422,214.3800048828125,211.7112274169922,1839200
2021-03-15,213.7100067138672,217.0,212.6999969482422,216.1999969482422,213.50856018066406,2561000
2021-03-16,216.36000061035156,216.47000122070312,211.41000366210938,211.80999755859375,209.1732177734375,2577700
2021-03-17,213.5,214.42999267578125,211.94000244140625,213.02999877929688,210.37803649902344,2730200
2021-03-18,213.5,219.0,213.17999267578125,215.02000427246094,212.34326171875,4293900
2021-03-19,215.3699951171875,215.58999633789062,212.1699981689453,212.91000366210938,210.25953674316406,10110800
2021-03-22,211.11000061035156,212.67999267578125,209.52999877929688,212.1300048828125,209.48924255371094,3306500
2021-03-23,210.4199981689453,212.35000610351562,207.8699951171875,208.58999633789062,205.99330139160156,1913800
2021-03-24,209.9600067138672,215.0500030517578,209.88999938964844,212.22000122070312,209.57814025878906,2562100
2021-03-25,212.2100067138672,214.0500030517578,208.25,213.8800048828125,211.2174530029297,2217500
2021-03-26,215.1199951171875,218.69000244140625,214.13999938964844,218.52999877929688,215.8095703125,2540000
2021-03-29,217.64999389648438,219.6699981689453,217.13999938964844,218.8800048828125,216.1552276611328,3063900
2021-03-30,219.0,219.30999755859375,217.0500030517578,218.08999633789062,215.3750457763672,2448100
2021-03-31,218.19000244140625,219.1699981689453,216.75,217.07000732421875,214.3677520751953,2450000
2021-04-01,217.9600067138672,217.97000122070312,215.49000549316406,216.8000030517578,214.1011199951172,2109600
2021-04-05,218.7100067138672,220.11000061035156,218.3699951171875,219.27000427246094,216.54037475585938,2258700
2021-04-06,219.57000732421875,221.0500030517578,218.50999450683594,219.19000244140625,216.4613494873047,1796000
2021-04-07,218.22000122070312,219.8800048828125,217.27999877929688,218.5,215.77993774414062,1717200
2021-04-08,218.17999267578125,219.9600067138672,216.63999938964844,219.86000061035156,217.12301635742188,2071700
2021-04-09,227.5,227.6300048828125,223.30999755859375,226.97999572753906,224.15435791015625,3861900
2021-04-12,225.63999938964844,229.22999572753906,225.55999755859375,228.60000610351562,225.75421142578125,2660100
2021-04-13,229.2100067138672,229.9499969482422,227.60000610351562,229.0,226.14923095703125,2749900
2021-04-14,228.0,230.99000549316406,228.0,229.3800048828125,226.5244903564453,2186500
2021-04-15,230.22999572753906,230.7100067138672,228.57000732421875,229.83999633789062,226.978759765625,2009400
2021-04-16,231.67999267578125,232.35000610351562,230.0500030517578,232.11000061035156,229.2205047607422,4098100
2021-04-19,231.7100067138672,232.11000061035156,230.5,230.97000122070312,228.09469604492188,2904400
2021-04-20,230.0,230.19000244140625,225.77999877929688,227.3300018310547,224.50001525878906,2050600
2021-04-21,227.1300048828125,230.6699981689453,226.92999267578125,230.5,227.63055419921875,1722400
2021-04-22,230.39999389648438,232.02999877929688,228.8000030517578,229.25999450683594,226.406005859375,2516200
2021-04-23,225.1999969482422,226.9499969482422,222.22000122070312,224.5,221.7052459716797,5310400
2021-04-26,225.58999633789062,225.74000549316406,221.25999450683594,221.52000427246094,218.76234436035156,3611400
2021-04-27,222.02000427246094,223.75,221.11000061035156,222.92999267578125,220.15478515625,2786500
2021-04-28,222.74000549316406,224.13999938964844,222.5,222.8699951171875,220.09555053710938,2167900
2021-04-29,223.7100067138672,224.16000366210938,221.67999267578125,223.89999389648438,221.1127166748047,1789700
2021-04-30,223.02000427246094,223.5800018310547,221.0399932861328,223.0399932861328,220.263427734375,2216900
2021-05-03,224.24000549316406,224.77999877929688,222.25999450683594,223.1999969482422,220.4214324951172,2218700
2021-05-04,222.13999938964844,225.60000610351562,220.75,225.42999267578125,222.62367248535156,2827000
2021-05-05,226.2899932861328,227.27000427246094,225.75999450683594,226.19000244140625,223.37420654296875,2713900
2021-05-06,227.25,228.82000732421875,225.4499969482422,228.66000366210938,225.81346130371094,2052900
2021-05-07,228.1300048828125,229.6999969482422,226.3699951171875,228.7899932861328,225.94183349609375,1957100
2021-05-10,229.0,232.64999389648438,229.0,230.94000244140625,228.06507873535156,2391600
2021-05-11,228.05999755859375,229.25999450683594,224.25,229.16000366210938,226.3072509765625,3380200
2021-05-12,226.63999938964844,227.25999450683594,219.88999938964844,220.0399932861328,217.30076599121094,4197100
2021-05-13,218.8300018310547,224.8699951171875,218.74000549316406,223.67999267578125,221.83303833007812,2904700
2021-05-14,225.74000549316406,228.22999572753906,224.86000061035156,227.36000061035156,225.48265075683594,2081300
2021-05-17,227.86000061035156,227.86000061035156,224.74000549316406,226.47000122070312,224.60000610351562,2058100
2021-05-18,225.3699951171875,225.99000549316406,222.22999572753906,222.32000732421875,220.48428344726562,2400400
2021-05-19,220.6699981689453,221.47000122070312,216.77999877929688,221.32000732421875,219.49253845214844,3050200
2021-05-20,220.49000549316406,222.88999938964844,220.47000122070312,222.1300048828125,220.29583740234375,2207800
2021-05-21,223.0,225.6300048828125,222.66000366210938,223.1999969482422,221.3570098876953,2274600
2021-05-24,224.5,225.52000427246094,223.1699981689453,225.0,223.1421356201172,1813500
2021-05-25,225.0,225.7100067138672,223.38999938964844,224.0399932861328,222.1900634765625,1804600
2021-05-26,224.9600067138672,224.99000549316406,223.30999755859375,224.27000427246094,222.4181671142578,1747800
2021-05-27,226.69000244140625,231.74000549316406,226.58999633789062,231.27000427246094,229.36036682128906,6646900
2021-05-28,232.0,232.24000549316406,230.30999755859375,230.91000366210938,229.0033416748047,2529300
2021-06-01,232.88999938964844,233.69000244140625,231.50999450683594,232.9499969482422,231.0264892578125,2234000
2021-06-02,234.02000427246094,234.02000427246094,230.5,230.74000549316406,228.83474731445312,2225400
2021-06-03,230.7100067138672,231.63999938964844,228.47000122070312,229.1999969482422,227.3074493408203,2321300
2021-06-04,229.75999450683594,230.75,229.19000244140625,230.0500030517578,228.15045166015625,1300000
2021-06-07,229.50999450683594,230.36000061035156,227.52999877929688,228.19000244140625,226.30580139160156,2032400
2021-06-08,228.30999755859375,230.82000732421875,227.44000244140625,229.80999755859375,227.91241455078125,1720600
2021-06-09,229.82000732421875,230.39999389648438,227.60000610351562,227.80999755859375,225.92893981933594,1973400
2021-06-10,229.1199951171875,230.05999755859375,226.14999389648438,226.25,224.38182067871094,2223600
2021-06-11,227.75,228.3300018310547,223.9600067138672,225.17999267578125,223.3206329345703,1998600
2021-06-14,224.9199981689453,224.9499969482422,222.72999572753906,223.1699981689453,221.32723999023438,2586100
2021-06-15,223.02000427246094,223.86000061035156,221.6699981689453,222.5,220.66278076171875,2063000
2021-06-16,222.5,222.89999389648438,218.60000610351562,218.99000549316406,217.1817626953125,3052300
2021-06-17,219.1999969482422,220.1999969482422,214.72999572753906,216.2899932861328,214.50404357910156,2425400
2021-06-18,213.60000610351562,215.2899932861328,211.9600067138672,212.5,210.74534606933594,5426300
2021-06-21,214.74000549316406,217.42999267578125,214.33999633789062,216.0,214.21644592285156,2872400
2021-06-22,215.67999267578125,216.8000030517578,214.8800048828125,215.49000549316406,213.71066284179688,2110900
2021-06-23,215.6699981689453,216.3699951171875,214.55999755859375,214.66000366210938,212.88751220703125,2234200
2021-06-24,215.7899932861328,218.0399932861328,214.64999389648438,217.69000244140625,215.8925018310547,3364300
2021-06-25,217.8699951171875,220.1699981689453,217.3300018310547,218.74000549316406,216.93382263183594,5219100
2021-06-28,219.1199951171875,220.11000061035156,216.3000030517578,216.7899932861328,214.9999237060547,2360300
2021-06-29,217.02999877929688,218.36000061035156,215.4199981689453,215.9499969482422,214.16685485839844,3001900
2021-06-30,215.52999877929688,219.86000061035156,215.52999877929688,219.35000610351562,217.53880310058594,2866300
2021-07-01,220.5800018310547,221.25999450683594,219.66000366210938,220.6199951171875,218.7982940673828,1630200
2021-07-02,220.99000549316406,222.0500030517578,219.7100067138672,221.32000732421875,219.49253845214844,1542700
2021-07-06,220.08999633789062,220.9499969482422,215.92999267578125,218.55999755859375,216.75531005859375,1935600
2021-07-07,218.02999877929688,221.58999633789062,218.00999450683594,220.74000549316406,218.91732788085938,1563200
2021-07-08,218.55999755859375,220.7100067138672,217.1300048828125,219.32000732421875,217.509033203125,2404700
2021-07-09,221.02999877929688,224.60000610351562,220.74000549316406,224.33999633789062,222.48757934570312,2161800
2021-07-12,222.8800048828125,225.6999969482422,222.1300048828125,225.02000427246094,223.16197204589844,2066300
2021-07-13,225.85000610351562,225.85000610351562,223.7100067138672,224.0800018310547,222.229736328125,1417300
2021-07-14,224.1699981689453,228.75999450683594,224.1699981689453,227.77000427246094,225.88926696777344,2631800
2021-07-15,230.0,233.42999267578125,229.0399932861328,232.80999755859375,230.88763427734375,5546800
2021-07-16,232.19000244140625,233.86000061035156,229.6199951171875,230.3300018310547,228.42813110351562,3592800
2021-07-19,225.6699981689453,226.61000061035156,220.00999450683594,220.66000366210938,218.83798217773438,6107100
2021-07-20,221.63999938964844,231.27000427246094,221.5,229.66000366210938,227.76365661621094,28237100
2021-07-21,229.1999969482422,232.07000732421875,228.72999572753906,231.85000610351562,229.93557739257812,4554700
2021-07-22,232.7100067138672,234.25,230.1300048828125,232.74000549316406,230.8182373046875,3680200
2021-07-23,229.0,231.1199951171875,226.17999267578125,229.32000732421875,227.42648315429688,3908400
2021-07-26,228.47999572753906,229.75999450683594,225.22000122070312,229.25,227.35704040527344,2776700
2021-07-27,228.67999267578125,232.27000427246094,228.08999633789062,230.36000061035156,228.45787048339844,2167100
2021-07-28,230.07000732421875,232.27999877929688,229.3699951171875,230.49000549316406,228.58680725097656,1713900
2021-07-29,232.88999938964844,233.25,231.33999633789062,232.8800048828125,230.9570770263672,1501900
2021-07-30,232.7899932861328,233.94000244140625,232.0800018310547,233.7899932861328,231.8595428466797,2236200
2021-08-02,235.13999938964844,236.86000061035156,232.22000122070312,232.4199981689453,230.50086975097656,2025300
2021-08-03,233.1699981689453,233.85000610351562,230.5800018310547,232.64999389648438,230.7289581298828,1783000
2021-08-04,231.8000030517578,232.97999572753906,228.91000366210938,229.58999633789062,227.69424438476562,2324000
2021-08-05,229.52999877929688,231.5500030517578,228.9499969482422,229.8800048828125,227.98184204101562,1467200
2021-08-06,230.0,230.88999938964844,229.00999450683594,229.67999267578125,227.78347778320312,1327400
2021-08-09,228.77000427246094,229.32000732421875,227.5500030517578,228.22999572753906,226.345458984375,1369800
2021-08-10,228.41000366210938,232.07000732421875,228.1199951171875,231.8800048828125,229.96534729003906,2388800
2021-08-11,232.60000610351562,234.67999267578125,231.8699951171875,234.17999267578125,232.246337890625,2098500
2021-08-12,233.52000427246094,233.75,230.6999969482422,231.94000244140625,230.9419708251953,1917200
2021-08-13,231.85000610351562,232.66000366210938,231.14999389648438,231.75999450683594,230.7627410888672,1404700
2021-08-16,231.86000061035156,233.8000030517578,230.1699981689453,233.74000549316406,232.73422241210938,1794500
2021-08-17,233.19000244140625,233.6999969482422,228.33999633789062,231.4499969482422,230.45407104492188,2679100
2021-08-18,229.9600067138672,231.49000549316406,228.24000549316406,228.4199981689453,227.43711853027344,2555300
2021-08-19,227.5800018310547,229.24000549316406,226.0399932861328,227.72999572753906,226.7500762939453,1945100
2021-08-20,228.1300048828125,228.72999572753906,226.50999450683594,227.6999969482422,226.72021484375,2081000
2021-08-23,227.25,231.61000061035156,227.25,229.11000061035156,228.1241455078125,2143300
2021-08-24,228.85000610351562,230.9199981689453,228.30999755859375,230.44000244140625,229.44842529296875,1265400
2021-08-25,230.86000061035156,232.33999633789062,228.8000030517578,230.66000366210938,229.66748046875,1804200
2021-08-26,230.0800018310547,231.17999267578125,229.42999267578125,230.8800048828125,229.88653564453125,1303100
2021-08-27,231.5800018310547,233.55999755859375,230.66000366210938,231.13999938964844,230.14541625976562,1662200
2021-08-30,231.22000122070312,232.77999877929688,230.55999755859375,231.8699951171875,230.8722686767578,1318300
2021-08-31,231.42999267578125,232.64999389648438,230.57000732421875,231.91000366210938,230.91209411621094,1956300
2021-09-01,232.9499969482422,233.19000244140625,229.3000030517578,229.8000030517578,228.81117248535156,2484300
2021-09-02,230.9199981689453,231.44000244140625,229.77000427246094,230.97000122070312,229.97613525390625,1594500
2021-09-03,231.0,231.0,227.77000427246094,228.36000061035156,227.3773651123047,1622400
2021-09-07,227.6999969482422,227.6999969482422,222.77000427246094,222.92999267578125,221.97073364257812,3222400
2021-09-08,222.75,224.89999389648438,221.82000732421875,224.39999389648438,223.4344024658203,2428600
2021-09-09,223.91000366210938,224.97999572753906,222.3300018310547,222.92999267578125,221.97073364257812,1937900
2021-09-10,222.97000122070312,225.19000244140625,222.2100067138672,222.3699951171875,221.41314697265625,2356400
2021-09-13,224.32000732421875,225.7100067138672,222.2100067138672,223.60000610351562,222.6378631591797,2771400
2021-09-14,224.0500030517578,224.1199951171875,219.7100067138672,220.19000244140625,219.24252319335938,2699700
2021-09-15,220.6300048828125,222.91000366210938,220.13999938964844,221.69000244140625,220.73606872558594,2021700
2021-09-16,221.27000427246094,221.41000366210938,218.52000427246094,219.64999389648438,218.70484924316406,2393500
2021-09-17,219.86000061035156,219.86000061035156,217.5,218.49000549316406,217.5498504638672,4391600
2021-09-20,216.08999633789062,217.83999633789062,214.19000244140625,215.72999572753906,214.8017120361328,4008500
2021-09-21,216.7899932861328,216.94000244140625,214.35000610351562,214.89999389648438,213.97528076171875,2568700
2021-09-22,216.44000244140625,218.42999267578125,216.32000732421875,217.02000427246094,216.08616638183594,2281100
2021-09-23,217.3000030517578,221.3699951171875,217.3000030517578,219.6999969482422,218.754638671875,2180000
2021-09-24,219.74000549316406,220.80999755859375,218.47000122070312,219.19000244140625,218.246826171875,1949100
2021-09-27,218.94000244140625,219.8300018310547,217.72999572753906,217.89999389648438,216.96237182617188,2199300
2021-09-28,216.6199951171875,218.35000610351562,214.47000122070312,214.97000122070312,214.04498291015625,2654100
2021-09-29,215.8300018310547,216.41000366210938,214.5500030517578,214.9199981689453,213.99520874023438,2109000
2021-09-30,216.1699981689453,216.25,212.10000610351562,212.27999877929688,211.36656188964844,2934400
2021-10-01,212.97999572753906,216.4199981689453,211.63999938964844,215.64999389648438,214.72206115722656,2276500
2021-10-04,215.25,216.6199951171875,213.19000244140625,214.2100067138672,213.28826904296875,2632200
2021-10-05,213.61000061035156,217.0500030517578,213.61000061035156,215.72000122070312,214.79176330566406,1560100
2021-10-06,213.77000427246094,216.99000549316406,213.1199951171875,216.86000061035156,215.92684936523438,1735900
2021-10-07,218.0,219.86000061035156,217.7100067138672,218.3699951171875,217.43035888671875,1852600
2021-10-08,218.67999267578125,219.5500030517578,216.74000549316406,217.6999969482422,216.76324462890625,1344800
2021-10-11,217.3800048828125,218.22000122070312,215.25999450683594,215.2899932861328,214.3636016845703,1355200
2021-10-12,215.6999969482422,216.24000549316406,213.92999267578125,214.3300018310547,213.40774536132812,1383700
2021-10-13,215.2899932861328,216.67999267578125,212.94000244140625,215.5800018310547,214.65235900878906,1600200
2021-10-14,217.16000366210938,218.77999877929688,216.52999877929688,218.58999633789062,217.6494140625,1425500
2021-10-15,220.3000030517578,221.4499969482422,219.25999450683594,220.72000122070312,219.77024841308594,2180200
2021-10-18,218.5800018310547,221.47000122070312,217.83999633789062,220.6300048828125,219.68063354492188,1883300
2021-10-19,221.36000061035156,221.83999633789062,219.4600067138672,221.77999877929688,220.82568359375,1599600
2021-10-20,222.22999572753906,223.69000244140625,220.8300018310547,223.63999938964844,222.6776885986328,1656900
2021-10-21,223.6199951171875,224.86000061035156,221.24000549316406,224.52000427246094,223.55389404296875,2649200
2021-10-22,222.97000122070312,223.89999389648438,217.24000549316406,217.39999389648438,216.4645233154297,3498600
2021-10-25,216.80999755859375,219.0,215.64999389648438,217.5399932861328,216.6039276123047,2710400
2021-10-26,218.1999969482422,220.47000122070312,216.77000427246094,218.32000732421875,217.38058471679688,2443900
2021-10-27,218.10000610351562,218.16000366210938,215.22000122070312,215.72000122070312,214.79176330566406,1647100
2021-10-28,214.3800048828125,218.77999877929688,214.3800048828125,218.47999572753906,217.53988647460938,1947900
2021-10-29,218.0,220.3000030517578,217.05999755859375,218.6199951171875,217.6792755126953,2615300
2021-11-01,218.6999969482422,220.0500030517578,218.07000732421875,219.75999450683594,218.8143768310547,1697800
2021-11-02,220.5399932861328,221.97000122070312,219.25,221.19000244140625,220.23822021484375,2297400
2021-11-03,220.91000366210938,223.0500030517578,219.5800018310547,222.8000030517578,221.84129333496094,2057300
2021-11-04,222.6699981689453,224.83999633789062,222.0800018310547,222.49000549316406,221.5326385498047,2320000
2021-11-05,224.24000549316406,227.61000061035156,223.82000732421875,226.05999755859375,225.08726501464844,2329200
2021-11-08,227.80999755859375,228.24000549316406,224.3800048828125,225.72999572753906,224.75868225097656,1715400
2021-11-09,225.6999969482422,228.25999450683594,225.35000610351562,227.75,226.76998901367188,2369000
2021-11-10,227.27000427246094,227.91000366210938,225.17999267578125,225.41000366210938,225.41000366210938,1324800
2021-11-11,225.5,225.5,220.60000610351562,221.00999450683594,221.00999450683594,1595800
2021-11-12,221.94000244140625,222.5399932861328,219.5,222.38999938964844,222.38999938964844,2184600
2021-11-15,222.6300048828125,224.0399932861328,221.63999938964844,222.47000122070312,222.47000122070312,1207900
2021-11-16,222.6199951171875,223.27999877929688,221.05999755859375,221.3699951171875,221.3699951171875,1648500
2021-11-17,220.99000549316406,221.2899932861328,219.60000610351562,220.49000549316406,220.49000549316406,1896600
2021-11-18,219.5,220.9499969482422,219.02000427246094,220.6999969482422,220.6999969482422,1688300
2021-11-19,221.00999450683594,221.1999969482422,217.1699981689453,218.49000549316406,218.49000549316406,2096100
2021-11-22,218.3300018310547,221.0500030517578,218.02999877929688,218.13999938964844,218.13999938964844,2451600
2021-11-23,217.36000061035156,218.4600067138672,215.14999389648438,216.0,216.0,4021400
2021-11-24,215.13999938964844,215.91000366210938,211.83999633789062,212.2100067138672,212.2100067138672,3266000
2021-11-26,204.9499969482422,209.0,202.57000732421875,208.2100067138672,208.2100067138672,3857800
2021-11-29,210.2100067138672,210.2100067138672,207.0,207.66000366210938,207.66000366210938,2598100
2021-11-30,206.22999572753906,206.47000122070312,201.11000061035156,202.24000549316406,202.24000549316406,5680300
2021-12-01,205.64999389648438,205.8800048828125,199.17999267578125,199.4199981689453,199.4199981689453,3123100
2021-12-02,200.9600067138672,205.4499969482422,199.5,204.0,204.0,6004900
2021-12-03,204.00999450683594,204.47999572753906,201.0,203.5,203.5,3545300