Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,198.62525939941406,39827000
2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,201.14137268066406,30160900
2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,199.335693359375,23251400
2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,201.34857177734375,19632600
2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,201.19070434570312,25079600
2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,202.28594970703125,51044000
2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,213.6627655029297,78983000
2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,210.45596313476562,49280100
2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,210.110595703125,28806400
2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,213.47528076171875,32656800
2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,209.6566925048828,27820400
2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,205.48291015625,36716500
2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,200.67764282226562,36446500
2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,206.41041564941406,28013100
2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,205.9269256591797,22588900
2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,206.12428283691406,17958900
2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,207.48593139648438,20184800
2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,208.6798553466797,21336200
2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,207.41380310058594,27627600
2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,212.24061584472656,26981500
2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,210.6976318359375,36249300
2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,211.36032104492188,25460100
2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,214.11001586914062,23043700
2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,218.73898315429688,39600800
2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,224.10980224609375,57602200
2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,226.41439819335938,26292900
2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,223.0712432861328,28774200
2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,224.79226684570312,25725500
2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,229.12451171875,34080800
2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,214.93096923828125,58400300
2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,211.91424560546875,59664100
2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,200.45057678222656,52924300
2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,208.98648071289062,45679000
2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,203.13101196289062,35461500
2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,201.80564880371094,33620100
2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,203.17059326171875,30375800
2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,206.50384521484375,21823900
2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,202.8145294189453,26328100
2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,200.69784545898438,34011300
2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,198.20530700683594,55225300
2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,200.33187866210938,39839700
2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,205.15867614746094,33517100
2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,198.40313720703125,30803800
2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,200.97479248046875,31202500
2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,205.55433654785156,29437300
2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,207.1566619873047,32004900
2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,205.0004119873047,24221900
2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,208.03695678710938,33829100
2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,210.14373779296875,27158400
2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,203.9420928955078,33154800
2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,208.08641052246094,21331600
2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,203.66514587402344,28554300
2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,207.5424041748047,25681100
2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,208.2842254638672,19925800
2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,213.4571990966797,26458000
2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,218.9862518310547,40461400
2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,220.43035888671875,28950800
2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,218.4521484375,23421700
2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,217.26524353027344,22733100
2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,217.26524353027344,26057900
2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,211.88453674316406,27625800
2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,212.3098602294922,22753500
2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,212.45822143554688,22724900
2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,212.5472412109375,22351500
2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,213.87261962890625,18879600
2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,207.78968811035156,37111600
2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,210.92510986328125,36700300
2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,200.47035217285156,51195600
2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,202.4881134033203,31432600
2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,200.26263427734375,36953700
2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,200.12416076660156,30842200
2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,204.17947387695312,27512000
2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,214.0308837890625,42311800
2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,220.85565185546875,36080100
2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,221.28097534179688,25231900
2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,216.0090789794922,44395000
2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,208.7095184326172,44045100
2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,214.1891326904297,29440800
2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,213.0912322998047,21593900
2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,214.14956665039062,18621100
2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,214.86172485351562,24953300
2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,212.12191772460938,24154100
2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,209.3253631591797,28372800
2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,210.65423583984375,24792700
2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,208.64111328125,22843100
2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,208.36343383789062,25683500
2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,212.08224487304688,33979700
2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,212.09217834472656,21012900
2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,213.4408721923828,14512200
2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,212.29052734375,33064800
2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,214.4127197265625,30904500
2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,213.5797119140625,23724500
2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,212.4591064453125,25120900
2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,212.57809448242188,24666000
2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,212.50868225097656,24620000
2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,214.21437072753906,23284100
2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,210.03939819335938,32440600
2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,208.77003479003906,26733300
2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,211.48724365234375,30979400
2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,212.41943359375,28798400
2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,212.35003662109375,27000600
2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,217.4571990966797,35023300
2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,217.59603881835938,32515800
2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,216.77293395996094,63354900
2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,220.73968505859375,37181900
2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,222.07846069335938,22612200
2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,219.18272399902344,18699600
2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,220.8983612060547,10550600
2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,223.08999633789062,17933500
2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,222.28672790527344,17403200
2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,219.83724975585938,20272300
2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,220.57110595703125,20942100
2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,215.88043212890625,37130100
2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,216.0886688232422,23823000
2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,210.4856414794922,35930700
2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,216.47543334960938,27694500
2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,217.79437255859375,22956200
2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,215.68209838867188,23031300
2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,213.1433563232422,23249300
2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,214.54164123535156,20087100
2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,211.24925231933594,29480800
2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,210.88230895996094,31746500
2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,214.6408233642578,30480900
2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,222.47512817382812,37777300
2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,223.09991455078125,30709400
2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,224.07174682617188,30172700
2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,227.62200927734375,33152100
2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,230.3987274169922,49169600
2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,230.9639892578125,69870600
2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,236.94386291503906,49111200
2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,230.0318145751953,42503100
2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,237.6578826904297,33314200
2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,237.51905822753906,25916300
2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,240.9800262451172,27158100
2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,239.99826049804688,25296100
2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,240.18667602539062,18054800
2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,240.45445251464844,22211900
2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,241.74363708496094,23565000
2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,240.80152893066406,22186700
2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,242.45765686035156,15751100
2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,242.9534912109375,16561100
2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,241.67420959472656,26728500
2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,242.72781372070312,21653500
2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,242.32028198242188,16925600
2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,239.51730346679688,25262600
2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,233.09622192382812,36446900
2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,231.86370849609375,30228700
2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,233.135986328125,26339700
2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,227.60952758789062,39542200
2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,230.9790802001953,37819200
2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,235.51158142089844,25324000
2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,232.46009826660156,22812500
2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,226.18814086914062,34029500
2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,225.36312866210938,44727800
2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,230.2037811279297,41872800
2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,226.01914978027344,35267400
2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,232.37062072753906,33080500
2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,231.01882934570312,29746800
2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,235.70042419433594,29907600
2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,234.32876586914062,22653700
2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,233.39442443847656,26034900
2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,236.27694702148438,28092200
2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,235.61097717285156,29562100
2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,229.32908630371094,34833000
2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,228.96131896972656,46430700
2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,234.56732177734375,30127000
2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,236.14772033691406,31638400
2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,234.04051208496094,25620100
2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,230.93931579589844,34061900
2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,235.05435180664062,25479900
2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,233.82183837890625,25227500
2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,230.4522705078125,24792000
2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,234.3486328125,43623500
2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,240.88897705078125,30338000
2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,247.56845092773438,36910600
2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,246.36573791503906,22931900
2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,248.39344787597656,22719800
2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,251.72325134277344,23625200
2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,254.30758666992188,24326800
2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,254.36721801757812,27148700
2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,256.931640625,23837500
2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,254.04913330078125,23070900
2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,257.9355773925781,25627500
2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,259.1680908203125,24878600
2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,257.1801452636719,23209300
2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,256.70306396484375,19722900
2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,259.0090637207031,24030400
2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,255.61964416503906,25606200
2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,259.5756530761719,21462600
2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,259.9732360839844,19763300
2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,260.39068603515625,31014200
2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,253.02536010742188,46903100
2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,250.9877166748047,40589000
2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,250.65969848632812,30945100
2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,250.34164428710938,19626600
2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,246.29617309570312,32756100
2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,244.98414611816406,21901300
2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,248.22447204589844,26491100
2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,250.9380340576172,27032900
2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,245.68984985351562,29299900
2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,244.74557495117188,33641600
2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,237.55917358398438,36684400
2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,241.5648651123047,29624300
2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,246.65399169921875,23901100
2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,243.701904296875,24970200
2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,241.61456298828125,20168000
2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,242.21231079101562,25739800
2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,245.5597686767578,21800700
2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,244.25466918945312,21863100
2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,249.84373474121094,21411500
2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,250.7802276611328,17704300
2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,250.55108642578125,17771600
2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,248.3792266845703,24426200
2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,248.74783325195312,18270200
2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,246.47633361816406,23213300
2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,246.37672424316406,19406700
2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,244.7926788330078,25307700
2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,249.85369873046875,25281100
2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,252.86241149902344,23079200
2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,251.62705993652344,22455000
2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,252.6432342529297,17937600
2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,256.27960205078125,24563600
2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,256.9272155761719,18999700
2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,258.91973876953125,19150500
2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,257.3954162597656,18038900
2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,256.4190979003906,27220000
2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,259.92596435546875,27565500
2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,258.46142578125,37202200
2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,261.64947509765625,26696100
2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,264.51873779296875,24694100
2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,264.27960205078125,19518700
2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,265.6943359375,21446900
2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,264.0305480957031,25611100
2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,267.7167663574219,19590000
2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,270.38671875,19937800
2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,269.88861083984375,21656500
2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,270.58599853515625,16725300
2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,276.6134033203125,26458000
2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,276.6233825683594,31565600
2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,278.8848876953125,23260000
2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,276.38427734375,24618600
2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,276.90234375,23916700
2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,276.2846374511719,18931700
2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,279.9309997558594,26120100
2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,281.4552917480469,23113700
2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,279.98077392578125,22604200
2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,279.70184326171875,26186800
2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,275.975830078125,32935600
2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,278.2771911621094,26259700
2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,280.3493957519531,24364300
2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,285.07171630859375,23384100
2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,288.5885314941406,22768100
2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,287.9708251953125,23176100
2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,285.47021484375,33604100
2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,285.15142822265625,33566900
2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,285.4303894042969,18168300
2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,283.8463134765625,20940900
2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,283.75665283203125,16267400
2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,286.0480651855469,17879000
2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,285.4403381347656,16191300
2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,288.4390869140625,13900200
2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,288.37933349609375,16585200
2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,287.2535095214844,16117600
2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,285.3705749511719,18616600
2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,285.8786926269531,13955900
2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,288.72802734375,14561300
2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,291.7566833496094,18231400
2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,293.5001220703125,22507600
2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,291.98577880859375,20075300
2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,290.1990966796875,21813000
2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,296.22802734375,29850500
2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,303.8041687011719,40796100
2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,304.0936584472656,22830200
2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,302.0673522949219,18175800
2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,301.45849609375,20006100
2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,298.5438232421875,17666100
2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,299.17266845703125,22597000
2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,303.03558349609375,16348100
2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,301.3287353515625,26285300
2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,301.27880859375,18983800
2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,300.60003662109375,16285600
2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,300.590087890625,14747900
2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,299.6318054199219,17180400
2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,299.6617431640625,15046800
2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,296.7071838378906,19927000
2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,295.16998291015625,19619400
2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,296.4476318359375,23652900
2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,299.2425537109375,21853400
2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,304.26336669921875,28356300
2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,304.6626281738281,19550800
2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,299.3223876953125,41372500
2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,293.7625427246094,38278700
2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,294.2616271972656,22364100
2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,298.03472900390625,26626300
2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,299.012939453125,18604600
2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,298.8033447265625,14999000
2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,293.6328125,23571700
2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,283.0022277832031,43186200
2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,283.4813537597656,26353700
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,281.4051818847656,32325800
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,288.5720520019531,30086300
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,282.5929870605469,31350700
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,288.2326965332031,24993000
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,292.57470703125,28002600
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,294.3115539550781,20430500
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,294.3115539550781,17680300
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,293.69268798828125,19298600
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,292.34515380859375,17974100
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,295.7688903808594,23416300
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,302.1971130371094,27262900
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,303.6544494628906,25374700
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,306.7288513183594,22729300
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,307.6671447753906,17682100
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,306.8486328125,16537100
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,310.1925048828125,16918100
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,308.5954284667969,17449300
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,307.56732177734375,17554500
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,309.5436706542969,28107300
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,322.5798645019531,52588700
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,323.7576904296875,26297900
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,331.014404296875,34744900
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,328.7685241699219,27073200
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,332.52166748046875,26487100
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,333.3900451660156,21500100
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,335.8255920410156,23992200
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,335.4462890625,22564000
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,336.3746032714844,20897000
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,335.3365173339844,21307400
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,330.1958923339844,25500900
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,331.8229064941406,16849800
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,336.1051025390625,23822000
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,335.456298828125,16723000
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,338.8900146484375,20886800
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,339.1199951171875,19053400
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,341.2699890136719,22463500
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,343.1099853515625,21963400
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,339.8299865722656,31031100
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,337.67999267578125,30427600
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,337.9100036621094,21661300
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,329.67999267578125,24217200
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,336.6300048828125,28563500
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,330.5899963378906,42885600
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,330.0799865722656,33337600
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,329.489990234375,30766000
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,323.010009765625,41755900