Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,98.13999938964844,99.36000061035156,97.69999694824219,98.43000030517578,97.28372192382812,5638400
2020-07-27,96.95999908447266,98.4000015258789,96.88999938964844,97.20999908447266,96.07791137695312,4273400
2020-07-28,96.94999694824219,97.47000122070312,96.16000366210938,96.2699966430664,95.14886474609375,3822600
2020-07-29,96.43000030517578,97.55000305175781,96.30000305175781,96.97000122070312,95.84071350097656,6872400
2020-07-30,96.47000122070312,97.2300033569336,95.80000305175781,96.81999969482422,95.69245910644531,4018400
2020-07-31,96.88999938964844,97.6500015258789,96.30000305175781,97.61000061035156,96.47325897216797,5509900
2020-08-03,98.02999877929688,99.29000091552734,97.81999969482422,98.33000183105469,97.18487548828125,5472700
2020-08-04,97.79000091552734,97.94999694824219,96.55000305175781,97.33000183105469,96.196533203125,7539300
2020-08-05,97.12000274658203,101.25,97.08000183105469,100.94000244140625,99.76448059082031,7217500
2020-08-06,100.63999938964844,101.18000030517578,100.02999877929688,100.44999694824219,99.28018188476562,4060900
2020-08-07,101.0,101.91000366210938,99.88999938964844,101.86000061035156,100.67377471923828,5545600
2020-08-10,102.47000122070312,106.83000183105469,102.4000015258789,105.41000366210938,104.18242645263672,12678000
2020-08-11,106.8499984741211,107.33000183105469,104.86000061035156,105.12000274658203,103.89579010009766,5400700
2020-08-12,105.72000122070312,105.88999938964844,103.37999725341797,105.22000122070312,103.99464416503906,4714800
2020-08-13,105.30000305175781,106.98999786376953,105.19999694824219,106.5199966430664,105.27948760986328,4281700
2020-08-14,106.12000274658203,106.77999877929688,105.45999908447266,106.43000030517578,105.19054412841797,2985700
2020-08-17,106.5,106.5,105.12000274658203,105.66000366210938,104.42950439453125,3017000
2020-08-18,106.45999908447266,107.0,105.47000122070312,106.97000122070312,105.72425079345703,5023000
2020-08-19,107.69000244140625,109.69000244140625,107.3499984741211,108.38999938964844,107.12771606445312,9508100
2020-08-20,107.55999755859375,108.73999786376953,107.3499984741211,108.01000213623047,106.75215148925781,4304000
2020-08-21,108.0,109.7699966430664,107.75,109.75,108.47188568115234,5564000
2020-08-24,110.0,112.0,109.9000015258789,111.83000183105469,110.52765655517578,8173100
2020-08-25,112.0,112.27999877929688,111.08999633789062,111.51000213623047,110.21138763427734,4380900
2020-08-26,111.91999816894531,112.08999633789062,111.29000091552734,111.52999877929688,110.23114776611328,4477900
2020-08-27,111.98999786376953,112.79000091552734,110.5,110.83999633789062,109.54918670654297,4390800
2020-08-28,111.01000213623047,112.66999816894531,110.56999969482422,112.29000091552734,111.22815704345703,3731100
2020-08-31,112.13999938964844,112.5199966430664,111.13999938964844,111.88999938964844,110.83193969726562,3519800
2020-09-01,112.0,114.9000015258789,111.83000183105469,114.83999633789062,113.7540512084961,4912400
2020-09-02,115.05999755859375,117.41000366210938,114.5,116.80000305175781,115.69551849365234,6775400
2020-09-03,116.80000305175781,116.9000015258789,112.0,112.8499984741211,111.7828598022461,7264400
2020-09-04,112.95999908447266,113.75,110.20999908447266,112.4000015258789,111.33712005615234,5157600
2020-09-08,111.29000091552734,113.83999633789062,110.54000091552734,112.72000122070312,111.65409851074219,5300100
2020-09-09,113.0199966430664,116.20999908447266,112.83000183105469,114.9000015258789,113.81348419189453,5997900
2020-09-10,115.9000015258789,118.2300033569336,114.0,114.79000091552734,113.70451354980469,5032800
2020-09-11,116.76000213623047,119.25,116.41999816894531,118.0,116.88417053222656,8565200
2020-09-14,118.5,119.93000030517578,118.16999816894531,119.27999877929688,118.15205383300781,4990300
2020-09-15,119.69999694824219,120.4800033569336,119.18000030517578,119.2699966430664,118.14215850830078,5934200
2020-09-16,118.30999755859375,119.69000244140625,118.16000366210938,118.58999633789062,117.46858978271484,7023700
2020-09-17,117.33999633789062,118.55000305175781,115.80000305175781,116.36000061035156,115.2596664428711,7376400
2020-09-18,115.43000030517578,117.91000366210938,114.48999786376953,114.66000366210938,113.57575225830078,12876600
2020-09-21,112.94999694824219,114.05999755859375,111.73999786376953,113.37000274658203,112.29794311523438,8486400
2020-09-22,113.0999984741211,117.19999694824219,112.8499984741211,116.87000274658203,115.76484680175781,13007200
2020-09-23,130.22000122070312,130.3800048828125,125.26000213623047,127.11000061035156,125.90801239013672,37822700
2020-09-24,126.44000244140625,127.54000091552734,123.30000305175781,124.75,123.57032775878906,13485800
2020-09-25,123.6500015258789,124.75,122.2699966430664,124.2300033569336,123.05525970458984,9182800
2020-09-28,125.16000366210938,126.19000244140625,123.88999938964844,124.31999969482422,123.14439392089844,7525000
2020-09-29,124.33999633789062,127.0999984741211,123.95999908447266,126.3499984741211,125.15520477294922,7796400
2020-09-30,126.0999984741211,127.27999877929688,125.16000366210938,125.54000091552734,124.35286712646484,8699700
2020-10-01,127.7300033569336,127.7300033569336,125.30999755859375,126.63999938964844,125.44245910644531,5637200
2020-10-02,124.3499984741211,126.80000305175781,123.58999633789062,126.63999938964844,125.44245910644531,7491100
2020-10-05,127.06999969482422,128.5,126.44999694824219,127.91000366210938,126.70045471191406,8270300
2020-10-06,128.83999633789062,130.44000244140625,127.2699966430664,127.6500015258789,126.44290924072266,5978000
2020-10-07,128.39999389648438,130.41000366210938,128.25,130.05999755859375,128.8301239013672,4390500
2020-10-08,130.39999389648438,130.92999267578125,129.50999450683594,129.7100067138672,128.4834442138672,3595600
2020-10-09,129.99000549316406,131.19000244140625,129.3300018310547,130.97999572753906,129.7414093017578,4293400
2020-10-12,131.19000244140625,131.33999633789062,129.25999450683594,129.4600067138672,128.2357940673828,5136500
2020-10-13,128.0500030517578,129.8699951171875,127.95999908447266,129.1999969482422,127.9782485961914,4245000
2020-10-14,129.52999877929688,129.60000610351562,127.01000213623047,127.66000366210938,126.45281982421875,3586600
2020-10-15,126.4800033569336,129.10000610351562,126.11000061035156,129.0,127.7801284790039,4235800
2020-10-16,129.50999450683594,130.19000244140625,127.55000305175781,128.0,126.78958892822266,6010900
2020-10-19,129.10000610351562,129.77999877929688,127.05000305175781,127.43000030517578,126.22499084472656,5160800
2020-10-20,128.0,129.89999389648438,127.72000122070312,128.49000549316406,127.27495574951172,3799200
2020-10-21,128.5,131.3800048828125,128.4499969482422,129.42999267578125,128.20608520507812,4916300
2020-10-22,129.60000610351562,130.25999450683594,128.86000061035156,130.02000427246094,128.7904815673828,2869900
2020-10-23,130.0,130.60000610351562,128.64999389648438,129.99000549316406,128.7607879638672,4046300
2020-10-26,129.05999755859375,129.6199951171875,126.68000030517578,128.3699951171875,127.15608978271484,5422500
2020-10-27,128.77999877929688,129.49000549316406,127.9000015258789,127.98999786376953,126.77969360351562,2985700
2020-10-28,125.27999877929688,126.4000015258789,121.04000091552734,122.08000183105469,120.92558288574219,8618300
2020-10-29,122.27999877929688,124.19000244140625,121.1500015258789,122.86000061035156,121.69821166992188,4947000
2020-10-30,123.66000366210938,123.66000366210938,118.80000305175781,120.08000183105469,118.94449615478516,7791600
2020-11-02,122.37000274658203,124.0999984741211,121.0999984741211,122.38999938964844,121.2326431274414,4740400
2020-11-03,124.01000213623047,125.5,123.19000244140625,124.58999633789062,123.4118423461914,3490900
2020-11-04,125.33000183105469,128.92999267578125,125.26000213623047,127.33999633789062,126.1358413696289,5061800
2020-11-05,129.19000244140625,130.41000366210938,128.4600067138672,129.6999969482422,128.4735107421875,3940000
2020-11-06,129.91000366210938,129.91000366210938,128.35000610351562,128.89999389648438,127.68108367919922,2954000
2020-11-09,135.05999755859375,136.35000610351562,128.77000427246094,128.9499969482422,127.7306137084961,7491700
2020-11-10,130.0500030517578,130.1199951171875,126.25,127.70999908447266,126.50234985351562,8014700
2020-11-11,128.69000244140625,129.8000030517578,127.18000030517578,127.66000366210938,126.45281982421875,6058700
2020-11-12,126.62000274658203,127.83999633789062,125.62999725341797,126.63999938964844,125.44245910644531,4780400
2020-11-13,127.91000366210938,128.60000610351562,126.83000183105469,128.27999877929688,127.06694793701172,3986100
2020-11-16,129.4600067138672,130.32000732421875,127.37000274658203,130.11000061035156,128.87965393066406,6116200
2020-11-17,130.47999572753906,132.60000610351562,129.11000061035156,132.2100067138672,130.9597930908203,7002900
2020-11-18,133.07000732421875,133.97999572753906,131.52999877929688,131.6300048828125,130.38528442382812,5572800
2020-11-19,131.9199981689453,132.11000061035156,129.92999267578125,131.91000366210938,130.6626434326172,4642800
2020-11-20,133.3000030517578,133.52999877929688,131.91000366210938,132.97999572753906,131.72250366210938,4318100
2020-11-23,134.3800048828125,134.88999938964844,133.08999633789062,134.1300048828125,132.8616485595703,6118400
2020-11-24,135.0,135.99000549316406,134.2100067138672,134.6999969482422,133.42623901367188,7204700
2020-11-25,134.25,135.8000030517578,133.6199951171875,135.5399932861328,134.25828552246094,4484500
2020-11-27,136.0,136.1300048828125,133.33999633789062,134.25,132.98049926757812,3506800
2020-11-30,133.91000366210938,135.2899932861328,132.69000244140625,134.6999969482422,133.42623901367188,9652500
2020-12-01,136.44000244140625,136.5,134.75,135.44000244140625,134.1592559814453,3833100
2020-12-02,135.16000366210938,136.32000732421875,134.6699981689453,135.5800018310547,134.2979278564453,4132700
2020-12-03,135.10000610351562,137.9499969482422,135.0,136.9600067138672,135.6648712158203,4930900
2020-12-04,137.0800018310547,137.39999389648438,135.63999938964844,137.19000244140625,136.1660919189453,4344000
2020-12-07,137.0,138.86000061035156,136.8000030517578,138.75,137.71446228027344,4590800
2020-12-08,138.24000549316406,140.44000244140625,137.64999389648438,139.1199951171875,138.0817108154297,6953600
2020-12-09,140.57000732421875,140.57000732421875,138.27000427246094,138.7899932861328,137.754150390625,4341300
2020-12-10,138.27999877929688,139.13999938964844,137.24000549316406,137.5800018310547,136.55320739746094,4511000
2020-12-11,137.38999938964844,138.13999938964844,136.22999572753906,137.41000366210938,136.38446044921875,4172400
2020-12-14,138.9199981689453,139.0,136.1999969482422,136.27999877929688,135.2628936767578,7599000
2020-12-15,137.42999267578125,139.44000244140625,137.25,139.38999938964844,138.34967041015625,7637000
2020-12-16,139.07000732421875,140.49000549316406,137.4600067138672,138.33999633789062,137.30751037597656,6573400
2020-12-17,139.9199981689453,140.74000549316406,138.75,140.5,139.45140075683594,8727000
2020-12-18,141.08999633789062,141.13999938964844,137.1699981689453,137.27999877929688,136.2554168701172,17970800
2020-12-21,144.82000732421875,147.9499969482422,142.50999450683594,144.02000427246094,142.9451141357422,16111300
2020-12-22,143.0500030517578,143.47000122070312,141.08999633789062,142.4499969482422,141.3868408203125,6339400
2020-12-23,142.55999755859375,143.60000610351562,141.6999969482422,141.75999450683594,140.70199584960938,3388300
2020-12-24,141.10000610351562,142.19000244140625,141.10000610351562,141.60000610351562,140.54319763183594,1821900
2020-12-28,142.5399932861328,142.9199981689453,141.0399932861328,142.42999267578125,141.3669891357422,4081500
2020-12-29,142.8300018310547,143.05999755859375,140.42999267578125,141.57000732421875,140.51341247558594,3232400
2020-12-30,142.16000366210938,142.61000061035156,140.66000366210938,141.5800018310547,140.52334594726562,3052100
2020-12-31,141.6999969482422,141.7899932861328,140.3699951171875,141.47000122070312,140.41415405273438,2949900
2021-01-04,142.85000610351562,142.97000122070312,138.32000732421875,140.10000610351562,139.0543975830078,6178500
2021-01-05,138.60000610351562,141.66000366210938,138.60000610351562,141.22999572753906,140.1759490966797,4163100
2021-01-06,141.25,143.57000732421875,139.52999877929688,142.35000610351562,141.28759765625,6072900
2021-01-07,143.1999969482422,145.63999938964844,143.0,144.9499969482422,143.86817932128906,5256900
2021-01-08,145.5500030517578,146.82000732421875,144.89999389648438,146.35000610351562,145.2577362060547,3950500
2021-01-11,146.0,147.10000610351562,144.8000030517578,147.0500030517578,145.9525146484375,4252000
2021-01-12,146.5,146.85000610351562,144.3800048828125,145.0500030517578,143.9674530029297,3678800
2021-01-13,144.8300018310547,145.1300048828125,142.42999267578125,143.0399932861328,141.97244262695312,3330100
2021-01-14,143.66000366210938,144.89999389648438,140.92999267578125,141.3000030517578,140.2454376220703,4104000
2021-01-15,140.55999755859375,142.3800048828125,139.8800048828125,140.72000122070312,139.6697540283203,6412400
2021-01-19,140.99000549316406,141.22000122070312,138.41000366210938,139.27000427246094,138.23057556152344,6537800
2021-01-20,140.3800048828125,143.2100067138672,140.00999450683594,142.8000030517578,141.73423767089844,4654400
2021-01-21,142.41000366210938,143.80999755859375,141.1300048828125,141.61000061035156,140.55313110351562,4011200
2021-01-22,141.08999633789062,141.8800048828125,139.30999755859375,139.35000610351562,138.30999755859375,4150500
2021-01-25,138.99000549316406,139.17999267578125,134.74000549316406,137.5500030517578,136.52342224121094,5998700
2021-01-26,137.75999450683594,137.85000610351562,134.7100067138672,135.10000610351562,134.09170532226562,5312300
2021-01-27,132.22000122070312,132.86000061035156,130.27000427246094,131.02000427246094,130.0421600341797,7815900
2021-01-28,132.36000061035156,136.3699951171875,131.5,134.72000122070312,133.7145538330078,6244600
2021-01-29,133.9499969482422,135.02999877929688,132.14999389648438,133.58999633789062,132.59295654296875,7166100
2021-02-01,135.3699951171875,136.0500030517578,133.3000030517578,135.7100067138672,134.6971435546875,4366800
2021-02-02,137.05999755859375,139.86000061035156,136.75,139.58999633789062,138.54818725585938,7132800
2021-02-03,139.6999969482422,140.05999755859375,138.00999450683594,138.6300048828125,137.59535217285156,4678600
2021-02-04,139.5500030517578,141.0500030517578,138.9199981689453,140.6300048828125,139.58042907714844,4533700
2021-02-05,141.33999633789062,145.57000732421875,141.2899932861328,145.11000061035156,144.02699279785156,6151500
2021-02-08,145.14999389648438,145.8800048828125,142.8000030517578,143.41000366210938,142.33969116210938,6304300
2021-02-09,143.60000610351562,144.22000122070312,141.6999969482422,141.7899932861328,140.7317657470703,3436300
2021-02-10,142.4499969482422,142.60000610351562,140.89999389648438,142.4600067138672,141.3967742919922,4125700
2021-02-11,143.0,144.35000610351562,142.41000366210938,143.5399932861328,142.46871948242188,3828700
2021-02-12,143.11000061035156,143.4499969482422,141.39999389648438,142.1199951171875,141.05931091308594,3637000
2021-02-16,143.3699951171875,143.3699951171875,141.02999877929688,141.7100067138672,140.6523895263672,4873400
2021-02-17,141.3000030517578,144.55999755859375,140.2100067138672,143.99000549316406,142.9153594970703,6437100
2021-02-18,142.97999572753906,145.38999938964844,141.2100067138672,145.08999633789062,144.00714111328125,4486800
2021-02-19,145.42999267578125,145.5,141.5,142.02000427246094,140.9600830078125,7486000
2021-02-22,141.5399932861328,142.4600067138672,136.25999450683594,136.6699981689453,135.64999389648438,8985900
2021-02-23,136.02999877929688,136.8300018310547,131.5800018310547,136.1300048828125,135.11402893066406,10364100
2021-02-24,135.05999755859375,135.9600067138672,133.9499969482422,135.64999389648438,134.63760375976562,6360900
2021-02-25,137.60000610351562,139.17999267578125,134.52999877929688,135.5399932861328,134.52842712402344,5674300
2021-02-26,135.89999389648438,136.85000610351562,133.36000061035156,134.77999877929688,134.0460662841797,6650200
2021-03-01,135.63999938964844,139.14999389648438,135.5,137.64999389648438,136.9004364013672,5717800
2021-03-02,137.55999755859375,138.25999450683594,135.61000061035156,137.02000427246094,136.27386474609375,5292700
2021-03-03,137.08999633789062,137.41000366210938,134.14999389648438,134.25999450683594,133.5288848876953,4888400
2021-03-04,134.0,135.1300048828125,130.17999267578125,132.0399932861328,131.32098388671875,7181500
2021-03-05,133.5399932861328,133.67999267578125,129.19000244140625,133.35000610351562,132.6238555908203,5957100
2021-03-08,133.63999938964844,135.6300048828125,132.3699951171875,134.55999755859375,133.8272705078125,4983000
2021-03-09,135.50999450683594,138.0,135.4499969482422,135.9499969482422,135.20968627929688,5977800
2021-03-10,136.5,138.1999969482422,136.10000610351562,137.58999633789062,136.8407440185547,4519600
2021-03-11,139.17999267578125,142.1999969482422,138.55999755859375,141.19000244140625,140.42115783691406,5696500
2021-03-12,140.0,140.91000366210938,138.60000610351562,140.4499969482422,139.6851806640625,4143200
2021-03-15,140.6999969482422,145.0,140.6699981689453,144.94000244140625,144.15074157714844,5413900
2021-03-16,145.8800048828125,146.14999389648438,143.83999633789062,144.64999389648438,143.8623046875,5623000
2021-03-17,143.1999969482422,146.14999389648438,143.1999969482422,144.82000732421875,144.03138732910156,5134400
2021-03-18,144.3699951171875,146.66000366210938,142.5500030517578,143.1699981689453,142.39036560058594,10188400
2021-03-19,140.0,142.86000061035156,135.50999450683594,137.49000549316406,136.74131774902344,24980400
2021-03-22,137.6300048828125,138.80999755859375,136.02999877929688,138.27000427246094,137.51705932617188,7537300
2021-03-23,138.49000549316406,140.63999938964844,136.5500030517578,137.1199951171875,136.37332153320312,5582600
2021-03-24,136.4499969482422,137.9199981689453,132.8800048828125,133.16000366210938,132.4348907470703,8157600
2021-03-25,127.05000305175781,129.38999938964844,125.44000244140625,128.63999938964844,127.93949127197266,18475800
2021-03-26,131.60000610351562,133.19000244140625,129.77000427246094,132.99000549316406,132.26580810546875,10010500
2021-03-29,132.94000244140625,133.91000366210938,130.66000366210938,133.49000549316406,132.76309204101562,7153900
2021-03-30,132.35000610351562,133.35000610351562,131.22000122070312,132.9499969482422,132.2260284423828,6026600
2021-03-31,133.08999633789062,134.17999267578125,131.9199981689453,132.88999938964844,132.16636657714844,6878900
2021-04-01,134.69000244140625,134.69000244140625,132.2100067138672,132.52999877929688,131.8083038330078,5720600
2021-04-05,133.10000610351562,135.67999267578125,133.10000610351562,135.1199951171875,134.38421630859375,5508900
2021-04-06,135.44000244140625,137.7100067138672,134.92999267578125,137.16000366210938,136.41310119628906,4670100
2021-04-07,136.99000549316406,138.24000549316406,136.36000061035156,136.5399932861328,135.79647827148438,6646000
2021-04-08,137.27999877929688,137.30999755859375,133.41000366210938,133.67999267578125,132.95205688476562,8748400
2021-04-09,133.94000244140625,135.5,133.5,135.4499969482422,134.71240234375,6056800
2021-04-12,134.75,136.89999389648438,134.22000122070312,136.63999938964844,135.89593505859375,5638200
2021-04-13,135.60000610351562,135.99000549316406,133.39999389648438,133.5399932861328,132.8128204345703,8778200
2021-04-14,133.5399932861328,134.17999267578125,131.82000732421875,132.25999450683594,131.53977966308594,7354100
2021-04-15,133.0,134.07000732421875,132.67999267578125,133.6699981689453,132.94210815429688,6284800
2021-04-16,134.7100067138672,134.77000427246094,133.72999572753906,134.30999755859375,133.57862854003906,6852500
2021-04-19,134.3000030517578,134.3800048828125,132.14999389648438,132.57000732421875,131.84811401367188,5613600
2021-04-20,129.1699981689453,129.89999389648438,125.69999694824219,127.11000061035156,126.41783142089844,13268700
2021-04-21,127.58999633789062,130.3300018310547,127.37000274658203,129.89999389648438,129.19264221191406,7110900
2021-04-22,129.88999938964844,130.3699951171875,127.9800033569336,129.17999267578125,128.47654724121094,6442900
2021-04-23,128.92999267578125,130.64999389648438,128.4600067138672,130.19000244140625,129.48106384277344,7489000
2021-04-26,130.49000549316406,131.6999969482422,129.32000732421875,131.60000610351562,130.88339233398438,8217800
2021-04-27,132.0,132.7899932861328,131.41000366210938,132.11000061035156,131.39060974121094,5833100
2021-04-28,132.25999450683594,132.3300018310547,130.35000610351562,130.7100067138672,129.99822998046875,8195400
2021-04-29,131.77000427246094,134.1199951171875,131.22999572753906,133.25999450683594,132.5343475341797,6612500
2021-04-30,132.44000244140625,133.8800048828125,132.0500030517578,132.6199951171875,131.8978271484375,5643600
2021-05-03,133.3699951171875,134.4499969482422,132.58999633789062,133.02999877929688,132.30560302734375,5053000
2021-05-04,132.22999572753906,132.58999633789062,130.47999572753906,131.5500030517578,130.8336639404297,6129500
2021-05-05,132.6999969482422,134.22000122070312,132.0800018310547,132.2100067138672,131.4900665283203,6234200
2021-05-06,132.60000610351562,133.83999633789062,131.94000244140625,133.49000549316406,132.76309204101562,5201000
2021-05-07,135.0,139.36000061035156,134.72000122070312,137.80999755859375,137.05955505371094,10566700
2021-05-10,138.0,138.89999389648438,136.3000030517578,136.39999389648438,135.6572265625,5669300
2021-05-11,138.3800048828125,138.3800048828125,135.00999450683594,137.1199951171875,136.37332153320312,8045400
2021-05-12,135.4199981689453,136.82000732421875,133.33999633789062,133.38999938964844,132.66363525390625,5865100
2021-05-13,133.6999969482422,135.02999877929688,132.49000549316406,133.61000061035156,132.88243103027344,6284300
2021-05-14,134.33999633789062,136.67999267578125,134.0500030517578,135.92999267578125,135.18980407714844,4367900
2021-05-17,136.3300018310547,137.07000732421875,135.5,136.41000366210938,135.6671905517578,3934200
2021-05-18,136.44000244140625,137.47000122070312,135.4499969482422,135.55999755859375,134.82180786132812,5664700
2021-05-19,133.47999572753906,133.97000122070312,131.9600067138672,132.9600067138672,132.23597717285156,5582300
2021-05-20,133.77999877929688,134.2100067138672,132.19000244140625,133.27000427246094,132.54429626464844,4934800
2021-05-21,133.8300018310547,134.1699981689453,132.41000366210938,132.66000366210938,131.93760681152344,5329700
2021-05-24,133.10000610351562,134.35000610351562,132.80999755859375,134.05999755859375,133.32997131347656,4313200
2021-05-25,134.94000244140625,135.1699981689453,133.85000610351562,134.32000732421875,133.5885772705078,4885800
2021-05-26,135.1999969482422,137.9199981689453,135.0,136.88999938964844,136.1445770263672,6781500
2021-05-27,137.5500030517578,138.30999755859375,136.4600067138672,136.55999755859375,135.81637573242188,12882300
2021-05-28,136.24000549316406,137.35000610351562,136.08999633789062,136.4600067138672,135.9907684326172,4153500
2021-06-01,137.85000610351562,138.0500030517578,134.2100067138672,134.50999450683594,134.04747009277344,5577900
2021-06-02,134.58999633789062,135.49000549316406,133.52999877929688,134.1699981689453,133.70864868164062,5226100
2021-06-03,133.1999969482422,134.69000244140625,132.50999450683594,134.1699981689453,133.70864868164062,5027400
2021-06-04,134.5,134.94000244140625,132.27999877929688,133.74000549316406,133.28012084960938,5217100
2021-06-07,134.0,135.1999969482422,133.4499969482422,133.9499969482422,133.48939514160156,3765000
2021-06-08,134.69000244140625,134.72000122070312,132.41000366210938,133.35000610351562,132.89146423339844,4915200
2021-06-09,133.6199951171875,134.89999389648438,131.4499969482422,131.83999633789062,131.38665771484375,6448100
2021-06-10,131.5,132.57000732421875,130.19000244140625,130.97999572753906,130.5296173095703,6584100
2021-06-11,131.5,131.99000549316406,130.52999877929688,131.94000244140625,131.48631286621094,5414500
2021-06-14,131.6999969482422,132.0500030517578,130.1300048828125,131.36000061035156,130.90830993652344,5743600
2021-06-15,131.5399932861328,131.75,129.8300018310547,130.2899932861328,129.84197998046875,5168100
2021-06-16,130.3000030517578,131.1699981689453,129.60000610351562,130.39999389648438,129.95159912109375,7915500
2021-06-17,129.24000549316406,129.8800048828125,127.86000061035156,128.9199981689453,128.47669982910156,8568100
2021-06-18,126.68000030517578,129.02999877929688,126.68000030517578,128.41000366210938,127.96845245361328,9784800
2021-06-21,129.24000549316406,130.75999450683594,128.6999969482422,130.0800018310547,129.63270568847656,6288500
2021-06-22,130.8300018310547,132.69000244140625,130.1300048828125,132.47999572753906,132.02444458007812,6043800
2021-06-23,132.80999755859375,133.6999969482422,132.2100067138672,133.10000610351562,132.64231872558594,4566000
2021-06-24,133.89999389648438,134.82000732421875,132.89999389648438,133.60000610351562,133.14060974121094,11420500
2021-06-25,152.41000366210938,154.58999633789062,150.47999572753906,154.35000610351562,153.8192596435547,46285400
2021-06-28,153.9199981689453,154.0500030517578,151.50999450683594,152.36000061035156,151.83609008789062,13133300
2021-06-29,153.25999450683594,156.39999389648438,152.91000366210938,155.9499969482422,155.4137420654297,10279900
2021-06-30,154.7899932861328,155.33999633789062,153.52000427246094,154.49000549316406,153.95877075195312,10281800
2021-07-01,154.07000732421875,158.2100067138672,153.88999938964844,158.0,157.4567108154297,9011500
2021-07-02,158.2100067138672,159.97000122070312,157.63999938964844,159.74000549316406,159.1907196044922,6396700
2021-07-06,159.9199981689453,160.44000244140625,157.86000061035156,160.11000061035156,159.5594482421875,6671000
2021-07-07,160.16000366210938,161.5,158.27999877929688,160.16000366210938,159.60928344726562,5408300
2021-07-08,158.1699981689453,160.82000732421875,157.35000610351562,160.6300048828125,160.07765197753906,6081600
2021-07-09,161.69000244140625,161.9600067138672,160.50999450683594,161.0,160.44638061523438,5002300
2021-07-12,161.63999938964844,162.42999267578125,160.7100067138672,161.82000732421875,161.26358032226562,4992200
2021-07-13,161.35000610351562,162.30999755859375,161.00999450683594,161.58999633789062,161.03436279296875,5747700
2021-07-14,161.8699951171875,162.72999572753906,161.33999633789062,161.5399932861328,160.98451232910156,4928000
2021-07-15,160.86000061035156,162.1999969482422,160.38999938964844,161.69000244140625,161.13401794433594,6432500
2021-07-16,161.6199951171875,161.6999969482422,159.63999938964844,159.85000610351562,159.3003387451172,6603700
2021-07-19,158.14999389648438,158.82000732421875,156.60000610351562,157.8699951171875,157.3271484375,7377100
2021-07-20,157.25999450683594,160.42999267578125,156.5800018310547,159.74000549316406,159.1907196044922,4629200
2021-07-21,160.5,161.42999267578125,160.00999450683594,161.0800018310547,160.526123046875,5393100
2021-07-22,161.11000061035156,163.75,160.92999267578125,163.67999267578125,163.11715698242188,4851500
2021-07-23,164.35000610351562,166.4499969482422,163.72999572753906,166.36000061035156,165.7879638671875,4217700
2021-07-26,165.7100067138672,166.52999877929688,163.82000732421875,165.08999633789062,164.52230834960938,3858800
2021-07-27,164.82000732421875,165.61000061035156,162.5800018310547,164.57000732421875,164.0041046142578,4359000
2021-07-28,164.49000549316406,165.89999389648438,164.0800018310547,165.4600067138672,164.8910675048828,4093600
2021-07-29,165.89999389648438,167.02999877929688,165.38999938964844,166.99000549316406,166.41580200195312,3605600
2021-07-30,166.58999633789062,167.8699951171875,166.35000610351562,167.50999450683594,166.93399047851562,5364400
2021-08-02,169.05999755859375,169.97999572753906,168.02999877929688,168.75,168.16973876953125,5532500
2021-08-03,169.22000122070312,171.5,168.49000549316406,171.22999572753906,170.64120483398438,5718100
2021-08-04,171.36000061035156,172.33999633789062,170.9600067138672,171.91000366210938,171.31886291503906,4646200
2021-08-05,171.41000366210938,174.0,171.17999267578125,173.85000610351562,173.252197265625,3824000
2021-08-06,174.36000061035156,174.3800048828125,172.6999969482422,172.8000030517578,172.20579528808594,4087300
2021-08-09,172.5,173.05999755859375,171.6199951171875,171.77000427246094,171.17935180664062,3612800
2021-08-10,171.55999755859375,173.9600067138672,171.42999267578125,172.27000427246094,171.67764282226562,3747100
2021-08-11,172.0,173.22000122070312,170.94000244140625,171.27000427246094,170.68106079101562,4078300
2021-08-12,170.88999938964844,171.32000732421875,169.47999572753906,170.63999938964844,170.05322265625,3997100
2021-08-13,170.4499969482422,171.72000122070312,168.77999877929688,171.69000244140625,171.09962463378906,2964100
2021-08-16,170.6999969482422,172.39999389648438,169.66000366210938,172.36000061035156,171.76731872558594,3530200
2021-08-17,171.5399932861328,171.6999969482422,169.3800048828125,170.66000366210938,170.0731658935547,3602900
2021-08-18,169.75,171.8000030517578,168.66000366210938,168.80999755859375,168.22952270507812,5487400
2021-08-19,166.9600067138672,167.5399932861328,164.3699951171875,165.58999633789062,165.02059936523438,7336300
2021-08-20,166.27000427246094,168.00999450683594,165.4199981689453,167.7899932861328,167.21302795410156,4039100
2021-08-23,169.4499969482422,170.89999389648438,169.17999267578125,169.72000122070312,169.1363983154297,3796500
2021-08-24,169.60000610351562,170.8699951171875,168.88999938964844,169.97999572753906,169.39549255371094,3133100
2021-08-25,170.0,170.69000244140625,169.52999877929688,169.83999633789062,169.2559814453125,3003800
2021-08-26,169.3800048828125,169.52000427246094,166.27000427246094,166.9199981689453,166.3460235595703,4069600
2021-08-27,167.27000427246094,168.07000732421875,166.27999877929688,167.5800018310547,167.2793426513672,3010400
2021-08-30,167.88999938964844,168.41000366210938,166.57000732421875,168.02999877929688,167.72853088378906,3537100
2021-08-31,167.5500030517578,167.67999267578125,164.1999969482422,164.74000549316406,164.44444274902344,7545600
2021-09-01,164.9199981689453,166.6199951171875,164.0800018310547,164.55999755859375,164.26475524902344,4706500
2021-09-02,165.24000549316406,165.42999267578125,162.7899932861328,163.6699981689453,163.37635803222656,4632100
2021-09-03,163.1999969482422,164.1699981689453,162.22000122070312,163.2899932861328,162.99703979492188,4254500
2021-09-07,163.6999969482422,163.86000061035156,161.91000366210938,162.63999938964844,162.34820556640625,5648800
2021-09-08,162.0,162.08999633789062,159.75,160.7100067138672,160.4216766357422,6591700
2021-09-09,165.25999450683594,166.14999389648438,163.1999969482422,163.33999633789062,163.0469512939453,8414800
2021-09-10,164.25,165.66000366210938,163.44000244140625,163.58999633789062,163.29649353027344,4250300
2021-09-13,161.55999755859375,162.9199981689453,158.3300018310547,159.52000427246094,159.2338104248047,8814500
2021-09-14,159.1699981689453,159.38999938964844,157.07000732421875,158.75999450683594,158.47515869140625,5323900
2021-09-15,157.5,158.32000732421875,155.6699981689453,157.91000366210938,157.62669372558594,6827100
2021-09-16,157.58999633789062,159.00999450683594,157.1999969482422,157.60000610351562,157.3172607421875,5085900
2021-09-17,157.9600067138672,161.0,156.07000732421875,156.4199981689453,156.1393585205078,7944800
2021-09-20,153.72999572753906,155.27000427246094,152.32000732421875,154.25,153.9732666015625,7041200
2021-09-21,155.08999633789062,156.1300048828125,153.5800018310547,155.02000427246094,154.74188232421875,5857900
2021-09-22,156.7899932861328,158.0,155.60000610351562,157.44000244140625,157.15753173828125,6844800
2021-09-23,158.7100067138672,160.2899932861328,158.27000427246094,159.5800018310547,159.293701171875,11981500
2021-09-24,151.0399932861328,151.85000610351562,148.0,149.58999633789062,149.3216094970703,26913300
2021-09-27,149.50999450683594,149.91000366210938,147.2899932861328,148.0399932861328,147.77439880371094,11479300
2021-09-28,147.33999633789062,147.52999877929688,145.0,145.3000030517578,145.03932189941406,10692300
2021-09-29,145.7100067138672,147.94000244140625,145.69000244140625,146.02000427246094,145.75802612304688,7794900
2021-09-30,145.8800048828125,147.47999572753906,144.4199981689453,145.22999572753906,144.9694366455078,10133600
2021-10-01,145.22000122070312,148.0,144.3699951171875,147.05999755859375,146.79615783691406,8112300
2021-10-04,147.05999755859375,147.6199951171875,145.75999450683594,147.13999938964844,146.8760223388672,7951000
2021-10-05,148.0,151.0,147.82000732421875,149.4600067138672,149.19186401367188,10881900
2021-10-06,148.0,149.4600067138672,147.50999450683594,148.8000030517578,148.5330352783203,7610700
2021-10-07,150.3000030517578,153.66000366210938,150.25999450683594,151.85000610351562,151.57757568359375,7958000
2021-10-08,152.22000122070312,152.8699951171875,150.6699981689453,152.47999572753906,152.20643615722656,6329300
2021-10-11,151.99000549316406,153.58999633789062,150.05999755859375,150.27999877929688,150.0103759765625,5551200
2021-10-12,152.4199981689453,153.60000610351562,151.3000030517578,153.35000610351562,153.0748748779297,7408600
2021-10-13,154.32000732421875,156.6699981689453,153.16000366210938,156.3000030517578,156.01959228515625,8456300
2021-10-14,158.17999267578125,158.4600067138672,156.25,157.13999938964844,156.8580780029297,6024500
2021-10-15,157.8000030517578,158.3300018310547,156.55999755859375,158.00999450683594,157.72650146484375,5532100
2021-10-18,157.30999755859375,159.47000122070312,155.9499969482422,159.42999267578125,159.1439666748047,5765300
2021-10-19,159.67999267578125,159.92999267578125,156.8000030517578,157.82000732421875,157.536865234375,6198200
2021-10-20,158.5,158.8000030517578,157.32000732421875,158.4499969482422,158.1657257080078,4487000
2021-10-21,158.4499969482422,162.33999633789062,158.27999877929688,162.17999267578125,161.88902282714844,6121700
2021-10-22,162.27999877929688,164.6199951171875,162.27999877929688,163.47999572753906,163.1866912841797,5323000
2021-10-25,163.22999572753906,164.72999572753906,162.66000366210938,164.22000122070312,163.9253692626953,3878200
2021-10-26,164.82000732421875,165.4499969482422,163.1199951171875,163.7899932861328,163.4961395263672,4711200
2021-10-27,163.64999389648438,164.05999755859375,161.66000366210938,162.35000610351562,162.05873107910156,4163900
2021-10-28,163.00999450683594,164.60000610351562,162.80999755859375,164.4600067138672,164.16494750976562,3762000
2021-10-29,163.05999755859375,167.6300048828125,163.0,167.2899932861328,166.98985290527344,6740000
2021-11-01,167.8000030517578,168.8000030517578,165.88999938964844,166.3300018310547,166.03158569335938,3610800
2021-11-02,166.75999450683594,168.16000366210938,166.11000061035156,167.8300018310547,167.52890014648438,5038000
2021-11-03,169.0,172.8699951171875,168.64999389648438,172.5,172.19052124023438,7176700
2021-11-04,172.2100067138672,175.6300048828125,172.0,175.44000244140625,175.125244140625,5460100
2021-11-05,175.72999572753906,179.10000610351562,175.5,177.50999450683594,177.1915283203125,5892200
2021-11-08,176.35000610351562,176.5399932861328,170.36000061035156,171.85000610351562,171.54168701171875,8301100
2021-11-09,171.25,173.92999267578125,170.9499969482422,173.82000732421875,173.50816345214844,4343000
2021-11-10,171.22999572753906,172.1699981689453,167.5500030517578,168.25999450683594,167.95811462402344,8185200
2021-11-11,169.60000610351562,169.60000610351562,166.6300048828125,166.97000122070312,166.67044067382812,4994900
2021-11-12,167.5,169.67999267578125,167.39999389648438,169.08999633789062,168.78663635253906,5124600
2021-11-15,169.6999969482422,170.36000061035156,168.52000427246094,168.85000610351562,168.5470733642578,3856700
2021-11-16,169.25,174.0,169.25,171.8300018310547,171.521728515625,4401000
2021-11-17,171.60000610351562,172.74000549316406,170.25,171.74000549316406,171.431884765625,3940200
2021-11-18,172.3300018310547,173.4600067138672,170.36000061035156,171.35000610351562,171.04258728027344,4044200
2021-11-19,172.14999389648438,177.1999969482422,170.52999877929688,174.8800048828125,174.56625366210938,6145600
2021-11-22,174.97999572753906,177.75,174.22999572753906,174.24000549316406,173.92739868164062,5906400
2021-11-23,173.0500030517578,173.42999267578125,170.41000366210938,172.14999389648438,171.8411407470703,5302100
2021-11-24,168.49000549316406,172.42999267578125,167.6699981689453,172.02999877929688,171.7213592529297,4637600
2021-11-26,168.05999755859375,169.67999267578125,167.5399932861328,168.02000427246094,167.71856689453125,4751100
2021-11-29,169.8300018310547,171.14999389648438,169.22999572753906,169.8699951171875,169.5652313232422,5448700
2021-11-30,168.7899932861328,171.5500030517578,167.52999877929688,169.24000549316406,168.93637084960938,11033700
2021-12-01,170.88999938964844,173.3699951171875,166.67999267578125,166.6999969482422,166.4009246826172,6618200
2021-12-02,167.27999877929688,170.5500030517578,167.0,170.0,169.69500732421875,4398900
2021-12-03,170.6199951171875,172.07000732421875,166.75999450683594,170.24000549316406,170.24000549316406,4878200