Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,87.72000122070312,87.94000244140625,86.76000213623047,87.2699966430664,85.25816345214844,2176000
2020-07-27,87.83999633789062,90.12999725341797,86.95999908447266,89.94000244140625,87.86661529541016,1496500
2020-07-28,88.94999694824219,89.3499984741211,86.87000274658203,86.91000366210938,84.90646362304688,2363800
2020-07-29,84.94999694824219,90.98999786376953,84.16000366210938,89.88999938964844,87.81775665283203,2335200
2020-07-30,89.51000213623047,89.91000366210938,87.91999816894531,89.19999694824219,87.14366912841797,2214200
2020-07-31,88.76000213623047,89.16999816894531,87.45999908447266,89.06999969482422,87.01667022705078,1777500
2020-08-03,89.41000366210938,90.1500015258789,88.94000244140625,89.79000091552734,87.7200698852539,1206600
2020-08-04,89.69999694824219,91.06999969482422,89.38999938964844,91.06999969482422,88.97056579589844,1878300
2020-08-05,91.62999725341797,92.5199966430664,91.45999908447266,92.23999786376953,90.11359405517578,1373200
2020-08-06,91.45999908447266,92.16999816894531,91.37000274658203,91.70999908447266,89.59580993652344,1113500
2020-08-07,91.12000274658203,92.43000030517578,91.12000274658203,92.41999816894531,90.28944396972656,1032200
2020-08-10,92.55000305175781,94.38999938964844,92.52999877929688,94.25,92.07725524902344,1168600
2020-08-11,95.86000061035156,96.94999694824219,94.79000091552734,95.04000091552734,92.84903717041016,2124900
2020-08-12,95.1500015258789,95.76000213623047,94.62999725341797,95.44999694824219,93.24958038330078,1169100
2020-08-13,94.91999816894531,96.5,94.56999969482422,95.88999938964844,93.67945098876953,1858800
2020-08-14,95.05999755859375,95.77999877929688,94.33999633789062,94.76000213623047,92.57549285888672,960100
2020-08-17,95.12000274658203,95.44000244140625,94.4800033569336,94.76000213623047,92.57549285888672,853800
2020-08-18,94.5199966430664,95.0,93.76000213623047,94.04000091552734,91.87208557128906,1042300
2020-08-19,94.18000030517578,94.9800033569336,93.77999877929688,94.16999816894531,91.99909210205078,1845600
2020-08-20,93.05000305175781,93.18000030517578,92.37000274658203,92.38999938964844,90.72256469726562,1225600
2020-08-21,92.58999633789062,93.69999694824219,91.98999786376953,93.54000091552734,91.85179901123047,1582600
2020-08-24,93.75,94.94000244140625,93.41999816894531,94.68000030517578,92.97122955322266,994700
2020-08-25,95.0,95.61000061035156,94.33999633789062,94.91000366210938,93.19708251953125,1515900
2020-08-26,95.25,95.98999786376953,94.52999877929688,95.80000305175781,94.07101440429688,1035500
2020-08-27,95.91999816894531,96.29000091552734,95.19000244140625,95.44999694824219,93.72733306884766,1272700
2020-08-28,95.37000274658203,98.05999755859375,95.26000213623047,97.94000244140625,96.17239379882812,1858100
2020-08-31,98.16999816894531,98.68000030517578,96.44999694824219,96.5999984741211,94.85657501220703,2232400
2020-09-01,96.27999877929688,98.52999877929688,95.80999755859375,98.51000213623047,96.73210144042969,1697100
2020-09-02,99.0,100.95999908447266,97.87999725341797,100.63999938964844,98.82367706298828,1695200
2020-09-03,99.8499984741211,100.41999816894531,97.0,97.83000183105469,96.06437683105469,2396500
2020-09-04,97.6500015258789,99.70999908447266,97.33999633789062,98.75,96.9677734375,2213500
2020-09-08,97.38999938964844,97.76000213623047,95.2699966430664,95.4000015258789,93.67823028564453,1425000
2020-09-09,96.87999725341797,98.87000274658203,96.66000366210938,98.05000305175781,96.28040313720703,1545000
2020-09-10,99.08000183105469,99.75,96.68000030517578,96.80000305175781,95.052978515625,1354900
2020-09-11,97.29000091552734,98.80000305175781,96.93000030517578,97.83000183105469,96.06437683105469,941500
2020-09-14,98.94999694824219,100.13999938964844,98.80000305175781,99.58000183105469,97.78279876708984,1192800
2020-09-15,100.29000091552734,101.56999969482422,99.75,100.94999694824219,99.12806701660156,1183900
2020-09-16,102.25,103.19999694824219,101.31999969482422,101.87000274658203,100.03146362304688,1895200
2020-09-17,100.80000305175781,102.36000061035156,100.0,101.08999633789062,99.26554107666016,1495000
2020-09-18,100.4800033569336,101.80999755859375,98.30000305175781,98.58999633789062,96.81065368652344,2762800
2020-09-21,97.30999755859375,97.44999694824219,95.05000305175781,96.37000274658203,94.63072967529297,2240800
2020-09-22,96.87000274658203,98.0,95.27999877929688,96.33000183105469,94.5914535522461,1638800
2020-09-23,96.12999725341797,97.30000305175781,93.7300033569336,93.95999908447266,92.26422119140625,1488600
2020-09-24,93.0,95.22000122070312,90.87999725341797,94.18000030517578,92.48025512695312,1920700
2020-09-25,93.91000366210938,95.93000030517578,93.25,95.37000274658203,93.64877319335938,1654200
2020-09-28,96.91999816894531,98.26000213623047,96.80000305175781,97.08999633789062,95.33772277832031,1484600
2020-09-29,97.43000030517578,97.97000122070312,96.7300033569336,97.44999694824219,95.69123840332031,1605700
2020-09-30,97.69000244140625,99.63999938964844,97.16999816894531,97.73999786376953,95.97601318359375,1443600
2020-10-01,99.30000305175781,99.41000366210938,97.55999755859375,98.55000305175781,96.77139282226562,1350500
2020-10-02,96.16000366210938,99.30999755859375,95.0,98.36000061035156,96.5848159790039,947700
2020-10-05,99.66999816894531,101.62999725341797,99.56999969482422,101.37000274658203,99.54048919677734,1474700
2020-10-06,101.4000015258789,103.0999984741211,101.08000183105469,101.83000183105469,99.99219512939453,1968200
2020-10-07,103.1500015258789,105.16999816894531,103.12000274658203,104.55000305175781,102.6631088256836,1492800
2020-10-08,105.31999969482422,106.26000213623047,104.68000030517578,106.01000213623047,104.09674835205078,1190500
2020-10-09,107.63999938964844,109.2699966430664,106.97000122070312,107.3499984741211,105.41255950927734,1372700
2020-10-12,107.83999633789062,108.38999938964844,107.12000274658203,107.33000183105469,105.39292907714844,1567600
2020-10-13,107.05999755859375,107.77999877929688,106.18000030517578,106.37999725341797,104.46006774902344,1361100
2020-10-14,106.93000030517578,107.44000244140625,104.87999725341797,105.6500015258789,103.74324798583984,1374200
2020-10-15,104.7300033569336,107.16000366210938,104.0999984741211,107.12999725341797,105.196533203125,1933100
2020-10-16,107.87000274658203,108.7699966430664,106.75,107.76000213623047,105.81517028808594,1901600
2020-10-19,107.94000244140625,108.37000274658203,105.11000061035156,105.43000030517578,103.5272216796875,994400
2020-10-20,107.29000091552734,107.87000274658203,105.9800033569336,106.0199966430664,104.10655975341797,1846000
2020-10-21,106.06999969482422,107.80999755859375,105.77999877929688,105.9000015258789,103.98873138427734,1416700
2020-10-22,106.45999908447266,107.37999725341797,105.93000030517578,106.29000091552734,104.37168884277344,2237600
2020-10-23,107.02999877929688,107.44999694824219,106.08000183105469,106.30000305175781,104.38151550292969,1870700
2020-10-26,104.76000213623047,104.81999969482422,103.2300033569336,103.97000122070312,102.09356689453125,1481900
2020-10-27,103.61000061035156,104.27999877929688,101.56999969482422,101.66999816894531,99.83507537841797,1644800
2020-10-28,100.29000091552734,100.98999786376953,96.69999694824219,96.87000274658203,95.1217041015625,2049800
2020-10-29,96.27999877929688,98.37999725341797,95.95999908447266,96.05000305175781,94.3165054321289,1889800
2020-10-30,95.58000183105469,96.9000015258789,94.16000366210938,96.87999725341797,95.13153076171875,1295000
2020-11-02,98.30000305175781,100.55000305175781,98.0199966430664,99.5,97.70423889160156,2217600
2020-11-03,101.13999938964844,102.91999816894531,100.76000213623047,101.77999877929688,99.94308471679688,1217000
2020-11-04,102.05999755859375,103.31999969482422,100.04000091552734,101.3499984741211,99.52085876464844,1843500
2020-11-05,103.05999755859375,106.11000061035156,101.6500015258789,104.77999877929688,102.8889389038086,1867700
2020-11-06,104.7699966430664,105.91999816894531,104.4000015258789,105.30000305175781,103.39956665039062,1128000
2020-11-09,113.33999633789062,114.41999816894531,105.76000213623047,105.86000061035156,103.94944763183594,2595900
2020-11-10,106.30999755859375,108.77999877929688,106.19000244140625,106.87999725341797,104.95104217529297,1589800
2020-11-11,108.01000213623047,109.72000122070312,106.83000183105469,108.62000274658203,106.65963745117188,2131900
2020-11-12,107.47000122070312,108.48999786376953,105.58999633789062,106.33000183105469,104.41097259521484,1579900
2020-11-13,107.08999633789062,109.77999877929688,107.08999633789062,109.54000091552734,107.56304168701172,1491100
2020-11-16,108.2699966430664,111.56999969482422,108.16999816894531,111.05000305175781,109.04578399658203,1676400
2020-11-17,110.12999725341797,112.0199966430664,109.4800033569336,111.18000030517578,109.1734390258789,1385900
2020-11-18,111.33000183105469,112.31999969482422,110.30000305175781,110.30999755859375,108.31914520263672,2032300
2020-11-19,109.4800033569336,111.63999938964844,108.68000030517578,111.33999633789062,109.8083724975586,1376400
2020-11-20,111.3499984741211,111.47000122070312,110.55999755859375,110.68000030517578,109.15745544433594,1179600
2020-11-23,112.0,113.37999725341797,111.37000274658203,112.97000122070312,111.41595458984375,1189200
2020-11-24,113.77999877929688,117.0,113.69000244140625,116.93000030517578,115.32146453857422,1845300
2020-11-25,116.08000183105469,116.48999786376953,114.37999725341797,114.93000030517578,113.34898376464844,996500
2020-11-27,115.83000183105469,116.22000122070312,115.01000213623047,115.30999755859375,113.7237548828125,621500
2020-11-30,114.5999984741211,115.3499984741211,113.01000213623047,113.97000122070312,112.40219116210938,2432500
2020-12-01,116.0999984741211,117.18000030517578,114.19999694824219,114.63999938964844,113.06297302246094,1668100
2020-12-02,114.44000244140625,116.30000305175781,114.19999694824219,115.86000061035156,114.26618957519531,1286800
2020-12-03,116.22000122070312,118.02999877929688,115.69999694824219,117.97000122070312,116.34716796875,2636300
2020-12-04,118.16000366210938,120.18000030517578,118.16000366210938,119.66000366210938,118.01393127441406,1794600
2020-12-07,119.31999969482422,119.73999786376953,118.16999816894531,118.6500015258789,117.01781463623047,2192900
2020-12-08,118.37999725341797,119.48999786376953,118.11000061035156,118.98999786376953,117.3531265258789,1401000
2020-12-09,119.01000213623047,119.95999908447266,118.4800033569336,118.81999969482422,117.18548583984375,2358800
2020-12-10,118.12000274658203,118.94000244140625,117.75,118.47000122070312,116.84028625488281,1727400
2020-12-11,117.66999816894531,118.72000122070312,117.5,118.08000183105469,116.45565032958984,1377700
2020-12-14,118.83000183105469,119.11000061035156,117.16999816894531,117.16999816894531,115.55817413330078,1618700
2020-12-15,118.44000244140625,118.80999755859375,116.97000122070312,117.91000366210938,116.28800201416016,2818500
2020-12-16,118.36000061035156,118.36000061035156,115.55999755859375,115.68000030517578,114.08866882324219,1550100
2020-12-17,116.66000366210938,117.31999969482422,115.5199966430664,116.16000366210938,114.56206512451172,1633600
2020-12-18,116.30000305175781,117.91999816894531,115.3499984741211,117.48999786376953,115.87377166748047,2979700
2020-12-21,115.30999755859375,117.43000030517578,115.18000030517578,117.05000305175781,115.43982696533203,1164700
2020-12-22,117.44999694824219,117.61000061035156,115.58999633789062,116.79000091552734,115.18339538574219,1178500
2020-12-23,117.88999938964844,119.86000061035156,117.7699966430664,119.6500015258789,118.00405883789062,2120000
2020-12-24,119.37999725341797,120.25,118.93000030517578,119.81999969482422,118.17171478271484,627300
2020-12-28,120.66999816894531,121.18000030517578,119.68000030517578,119.91999816894531,118.27033996582031,652100
2020-12-29,120.08000183105469,120.3499984741211,118.0,118.1500015258789,116.52469635009766,888500
2020-12-30,119.0,120.3499984741211,119.0,119.76000213623047,118.112548828125,697800
2020-12-31,119.73999786376953,121.2300033569336,119.33999633789062,121.06999969482422,119.4045181274414,760000
2021-01-04,121.19000244140625,122.41000366210938,118.9800033569336,120.30000305175781,118.6451187133789,1386500
2021-01-05,120.66999816894531,122.8499984741211,120.38999938964844,122.61000061035156,120.92333221435547,1191400
2021-01-06,125.0,127.88999938964844,124.44999694824219,126.12999725341797,124.3949203491211,2306100
2021-01-07,127.16000366210938,129.47000122070312,126.80000305175781,128.66000366210938,126.89012145996094,1875000
2021-01-08,129.88999938964844,131.75,128.24000549316406,130.47000122070312,128.6752166748047,2301300
2021-01-11,128.49000549316406,130.6699981689453,128.49000549316406,130.47000122070312,128.6752166748047,2445800
2021-01-12,130.88999938964844,131.0399932861328,128.3800048828125,129.52999877929688,127.74815368652344,1473500
2021-01-13,129.86000061035156,130.47999572753906,129.24000549316406,129.91000366210938,128.1229248046875,1430300
2021-01-14,130.55999755859375,131.97000122070312,130.10000610351562,130.1999969482422,128.40892028808594,1970800
2021-01-15,129.3800048828125,129.3800048828125,127.04000091552734,127.94999694824219,126.18987274169922,1482500
2021-01-19,129.6699981689453,130.47999572753906,129.0399932861328,129.52000427246094,127.73828125,1612500
2021-01-20,130.11000061035156,131.33999633789062,129.00999450683594,130.3800048828125,128.58644104003906,1362500
2021-01-21,130.74000549316406,131.8000030517578,129.72999572753906,130.30999755859375,128.5174102783203,1498100
2021-01-22,129.07000732421875,129.55999755859375,128.17999267578125,128.38999938964844,126.62382507324219,1540500
2021-01-25,127.70999908447266,128.91000366210938,126.41999816894531,127.69999694824219,125.94332122802734,1479400
2021-01-26,127.55000305175781,127.69000244140625,123.4800033569336,123.54000091552734,121.84054565429688,2722700
2021-01-27,122.5,125.0,116.87000274658203,119.93000030517578,118.28019714355469,2444000
2021-01-28,121.69999694824219,124.12000274658203,119.69999694824219,119.8499984741211,118.20130157470703,3148400
2021-01-29,119.05999755859375,121.30999755859375,117.86000061035156,120.4000015258789,118.74374389648438,3439400
2021-02-01,122.19000244140625,125.4000015258789,121.01000213623047,124.52999877929688,122.8169174194336,2544600
2021-02-02,126.30999755859375,126.81999969482422,123.80000305175781,124.19999694824219,122.49146270751953,2396900
2021-02-03,124.5,129.10000610351562,124.16000366210938,128.69000244140625,126.91969299316406,3415500
2021-02-04,128.75,130.74000549316406,127.55000305175781,128.88999938964844,127.116943359375,2615800
2021-02-05,130.47000122070312,130.47000122070312,127.51000213623047,128.05999755859375,126.2983627319336,1866600
2021-02-08,128.5,130.0,127.58000183105469,129.99000549316406,128.20181274414062,1347300
2021-02-09,129.75,129.89999389648438,128.33999633789062,128.7899932861328,127.018310546875,1761000
2021-02-10,130.0,130.0,126.31999969482422,126.48999786376953,124.74996185302734,1806400
2021-02-11,127.31999969482422,128.32000732421875,126.41999816894531,127.61000061035156,125.85455322265625,1323000
2021-02-12,126.86000061035156,129.88999938964844,126.86000061035156,129.77000427246094,127.98484802246094,1126200
2021-02-16,130.49000549316406,132.64999389648438,130.4499969482422,131.25999450683594,129.45433044433594,1174300
2021-02-17,130.88999938964844,131.19000244140625,128.74000549316406,129.7100067138672,127.92567443847656,1910800
2021-02-18,129.0,129.19000244140625,127.44000244140625,128.58999633789062,127.29212188720703,873700
2021-02-19,129.3800048828125,132.63999938964844,129.36000061035156,132.22000122070312,130.885498046875,1681600
2021-02-22,131.17999267578125,132.24000549316406,129.88999938964844,129.92999267578125,128.61859130859375,2154200
2021-02-23,129.64999389648438,129.77000427246094,125.9800033569336,129.0399932861328,127.73756408691406,2080200
2021-02-24,128.1999969482422,132.4600067138672,128.11000061035156,130.72000122070312,129.400634765625,1766700
2021-02-25,129.86000061035156,130.6199951171875,125.05000305175781,125.94000244140625,124.66887664794922,1841100
2021-02-26,127.43000030517578,130.85000610351562,126.55999755859375,130.02999877929688,128.71759033203125,2262000
2021-03-01,131.55999755859375,134.82000732421875,131.55999755859375,134.17999267578125,132.82568359375,1613800
2021-03-02,134.83999633789062,135.52999877929688,133.08999633789062,134.7899932861328,133.42955017089844,2186700
2021-03-03,134.10000610351562,135.0500030517578,130.60000610351562,131.2899932861328,129.96487426757812,1141500
2021-03-04,129.97000122070312,131.0,124.70999908447266,127.86000061035156,126.56949615478516,2086000
2021-03-05,129.55999755859375,130.5500030517578,123.80000305175781,130.0399932861328,128.72747802734375,1343700
2021-03-08,130.5,131.61000061035156,127.13999938964844,127.1500015258789,125.86666107177734,1390200
2021-03-09,128.82000732421875,130.5,127.72000122070312,129.41000366210938,128.10385131835938,1543500
2021-03-10,129.72999572753906,130.97000122070312,128.9600067138672,130.08999633789062,128.7769775390625,877800
2021-03-11,131.47999572753906,132.39999389648438,130.6699981689453,131.66000366210938,130.33114624023438,1349700
2021-03-12,130.4499969482422,131.83999633789062,130.16000366210938,131.2100067138672,129.88568115234375,1062900
2021-03-15,131.94000244140625,134.72000122070312,131.66000366210938,134.3800048828125,133.02369689941406,1628400
2021-03-16,134.50999450683594,134.57000732421875,132.60000610351562,134.0,132.64752197265625,1435700
2021-03-17,133.36000061035156,134.66000366210938,132.0399932861328,133.77999877929688,132.4297332763672,2375800
2021-03-18,133.49000549316406,136.00999450683594,131.64999389648438,131.8800048828125,130.54891967773438,1765900
2021-03-19,132.1199951171875,132.6999969482422,129.10000610351562,129.14999389648438,127.8464584350586,5239000
2021-03-22,129.02000427246094,130.25,127.91000366210938,128.50999450683594,127.21293640136719,3112100
2021-03-23,127.8499984741211,128.2100067138672,123.30999755859375,123.75,122.5009765625,2275300
2021-03-24,124.5,126.66000366210938,124.16999816894531,124.88999938964844,123.62947082519531,1318600
2021-03-25,124.16999816894531,126.77999877929688,123.38999938964844,125.9000015258789,124.62928009033203,1845900
2021-03-26,126.54000091552734,129.19000244140625,125.58999633789062,128.75,127.45050811767578,2152400
2021-03-29,128.8300018310547,128.8300018310547,126.05999755859375,127.58999633789062,126.30221557617188,3170000
2021-03-30,127.56999969482422,128.50999450683594,127.01000213623047,127.4800033569336,126.1933364868164,1543400
2021-03-31,127.94999694824219,129.97999572753906,127.76000213623047,129.11000061035156,127.80687713623047,1727800
2021-04-01,130.1699981689453,130.86000061035156,128.82000732421875,130.7899932861328,129.46990966796875,1149100
2021-04-05,132.38999938964844,133.88999938964844,131.35000610351562,132.77000427246094,131.429931640625,949000
2021-04-06,132.4600067138672,133.25999450683594,131.8699951171875,132.10000610351562,130.76670837402344,1791500
2021-04-07,131.57000732421875,132.08999633789062,128.99000549316406,129.5,128.19293212890625,2193400
2021-04-08,130.7899932861328,131.07000732421875,128.9199981689453,130.94000244140625,129.618408203125,1294900
2021-04-09,131.2100067138672,131.55999755859375,130.1199951171875,131.5399932861328,130.21234130859375,912300
2021-04-12,131.82000732421875,132.22000122070312,131.25999450683594,131.86000061035156,130.5291290283203,923500
2021-04-13,131.55999755859375,132.27999877929688,130.11000061035156,131.44000244140625,130.11337280273438,1730300
2021-04-14,129.9600067138672,131.8000030517578,129.67999267578125,130.8800048828125,129.5590362548828,1359600
2021-04-15,131.27999877929688,132.75,131.02000427246094,132.63999938964844,131.30123901367188,908900
2021-04-16,133.2899932861328,133.88999938964844,132.4600067138672,133.39999389648438,132.05357360839844,1696700
2021-04-19,131.57000732421875,132.3800048828125,130.14999389648438,130.35000610351562,129.03436279296875,1810000
2021-04-20,129.77999877929688,130.60000610351562,127.54000091552734,128.38999938964844,127.09414672851562,3714800
2021-04-21,131.5,133.60000610351562,128.41000366210938,133.5,132.15257263183594,3229800
2021-04-22,133.60000610351562,134.58999633789062,131.97999572753906,132.00999450683594,130.67759704589844,2050400
2021-04-23,132.2100067138672,134.72999572753906,132.0,134.72000122070312,133.36024475097656,1655500
2021-04-26,135.0,136.22999572753906,134.85000610351562,135.1699981689453,133.8057098388672,1450300
2021-04-27,135.99000549316406,136.17999267578125,133.22000122070312,135.14999389648438,133.78591918945312,1313100
2021-04-28,134.82000732421875,136.3699951171875,134.16000366210938,135.9199981689453,134.5481414794922,2006400
2021-04-29,136.80999755859375,138.25,136.11000061035156,138.17999267578125,136.7853240966797,1748900
2021-04-30,136.99000549316406,137.6300048828125,134.3000030517578,134.47000122070312,133.11277770996094,1923500
2021-05-03,136.11000061035156,136.11000061035156,132.8699951171875,133.3300018310547,131.9842987060547,1309200
2021-05-04,132.27000427246094,133.38999938964844,129.8800048828125,133.2899932861328,131.94467163085938,2200000
2021-05-05,134.5800018310547,135.50999450683594,133.1999969482422,134.7100067138672,133.35035705566406,1329900
2021-05-06,134.38999938964844,135.77000427246094,132.86000061035156,135.74000549316406,134.3699493408203,1606300
2021-05-07,136.13999938964844,138.42999267578125,135.60000610351562,138.0,136.60714721679688,973300
2021-05-10,138.0,138.99000549316406,136.47000122070312,136.5,135.1222686767578,1071000
2021-05-11,134.13999938964844,134.33999633789062,131.47000122070312,133.7899932861328,132.4396209716797,1585000
2021-05-12,132.80999755859375,132.80999755859375,129.0399932861328,129.13999938964844,127.8365707397461,1405200
2021-05-13,129.74000549316406,132.5800018310547,129.74000549316406,131.5399932861328,130.21234130859375,1641200
2021-05-14,132.86000061035156,134.89999389648438,132.4199981689453,134.1999969482422,132.84548950195312,1272700
2021-05-17,133.2100067138672,134.32000732421875,132.50999450683594,134.16000366210938,132.805908203125,913100
2021-05-18,134.14999389648438,134.5399932861328,131.25,131.25,129.92526245117188,1622500
2021-05-19,129.7100067138672,133.33999633789062,129.22999572753906,132.6999969482422,131.3606414794922,1525500
2021-05-20,133.77000427246094,133.8699951171875,131.97000122070312,133.5,132.6523895263672,1395700
2021-05-21,133.97000122070312,135.42999267578125,132.83999633789062,132.88999938964844,132.0462646484375,1321700
2021-05-24,134.1999969482422,135.0399932861328,133.9600067138672,134.5399932861328,133.685791015625,810500
2021-05-25,135.0399932861328,135.85000610351562,133.5500030517578,133.94000244140625,133.089599609375,1361600
2021-05-26,133.6999969482422,134.8000030517578,133.24000549316406,134.6699981689453,133.81495666503906,1056200
2021-05-27,135.64999389648438,136.3699951171875,134.99000549316406,135.32000732421875,134.46083068847656,2835500
2021-05-28,136.22999572753906,136.88999938964844,135.27000427246094,135.67999267578125,134.81854248046875,1128100
2021-06-01,137.25,138.24000549316406,136.58999633789062,137.52000427246094,136.64688110351562,1393500
2021-06-02,137.66000366210938,138.3699951171875,136.75,137.1699981689453,136.29908752441406,1747200
2021-06-03,136.0800018310547,138.24000549316406,135.41000366210938,137.1199951171875,136.2493896484375,1362500
2021-06-04,137.97999572753906,139.41000366210938,137.67999267578125,139.36000061035156,138.47518920898438,1336200
2021-06-07,139.3699951171875,139.5800018310547,138.07000732421875,139.00999450683594,138.12741088867188,1759000
2021-06-08,139.25999450683594,139.5,137.25,137.9499969482422,137.07412719726562,1504600
2021-06-09,138.1999969482422,138.1999969482422,135.3699951171875,135.69000244140625,134.8284912109375,1673600
2021-06-10,136.5800018310547,137.08999633789062,135.25,136.94000244140625,136.070556640625,962500
2021-06-11,138.74000549316406,138.94000244140625,136.33999633789062,137.0,136.1301727294922,952200
2021-06-14,136.5,137.1199951171875,135.89999389648438,137.10000610351562,136.2295379638672,1177500
2021-06-15,137.07000732421875,137.22000122070312,136.07000732421875,136.64999389648438,135.7823944091797,597400
2021-06-16,136.6300048828125,137.52999877929688,135.36000061035156,135.9600067138672,135.09678649902344,976200
2021-06-17,135.8699951171875,136.11000061035156,132.69000244140625,133.80999755859375,132.96041870117188,1519600
2021-06-18,132.00999450683594,132.60000610351562,129.14999389648438,129.16000366210938,128.33995056152344,2580200
2021-06-21,130.2100067138672,131.8000030517578,130.13999938964844,131.63999938964844,130.80419921875,1568000
2021-06-22,131.32000732421875,132.3300018310547,130.47999572753906,131.67999267578125,130.84393310546875,1049600
2021-06-23,132.33999633789062,133.10000610351562,131.24000549316406,132.1699981689453,131.33084106445312,1040100
2021-06-24,133.57000732421875,133.91000366210938,132.72000122070312,133.63999938964844,132.79150390625,661900
2021-06-25,134.1999969482422,134.66000366210938,133.41000366210938,133.8000030517578,132.9504852294922,1078300
2021-06-28,134.3300018310547,134.50999450683594,131.5,133.02999877929688,132.1853790283203,1620200
2021-06-29,133.4499969482422,135.50999450683594,133.3699951171875,135.16000366210938,134.30184936523438,1120000
2021-06-30,134.3699951171875,135.72999572753906,134.0399932861328,135.2100067138672,134.35153198242188,1562100
2021-07-01,136.07000732421875,136.8699951171875,135.19000244140625,136.72999572753906,135.86187744140625,1711900
2021-07-02,137.19000244140625,138.3300018310547,136.6699981689453,138.27000427246094,137.39210510253906,1262700
2021-07-06,137.75999450683594,138.0800018310547,134.83999633789062,135.82000732421875,134.95767211914062,1718900
2021-07-07,136.35000610351562,137.5399932861328,135.52999877929688,137.0500030517578,136.1798553466797,1145100
2021-07-08,134.07000732421875,135.9199981689453,133.00999450683594,135.0399932861328,134.18260192871094,1164800
2021-07-09,136.9600067138672,138.1999969482422,135.85000610351562,138.0,137.12380981445312,1027600
2021-07-12,137.9499969482422,138.9600067138672,137.42999267578125,138.63999938964844,137.75975036621094,590600
2021-07-13,137.92999267578125,138.32000732421875,137.44000244140625,137.61000061035156,136.73629760742188,1263200
2021-07-14,138.75999450683594,139.5,137.22999572753906,138.38999938964844,137.5113525390625,1090500
2021-07-15,137.0800018310547,137.99000549316406,135.86000061035156,136.8800048828125,136.0109405517578,1011500
2021-07-16,137.38999938964844,137.82000732421875,134.1699981689453,134.30999755859375,133.45724487304688,846200
2021-07-19,131.82000732421875,132.91000366210938,130.72000122070312,132.3800048828125,131.5395050048828,1255200
2021-07-20,132.52999877929688,135.99000549316406,132.13999938964844,135.52000427246094,134.65956115722656,1358800
2021-07-21,136.58999633789062,139.33999633789062,136.3800048828125,139.3000030517578,138.4155731201172,1153600
2021-07-22,139.42999267578125,139.42999267578125,136.63999938964844,137.97000122070312,137.09400939941406,1388900
2021-07-23,139.2100067138672,139.32000732421875,137.52000427246094,138.35000610351562,137.4716033935547,1527500
2021-07-26,138.32000732421875,138.94000244140625,137.41000366210938,138.66000366210938,137.77963256835938,1155100
2021-07-27,138.0500030517578,138.0500030517578,135.6199951171875,137.64999389648438,136.77603149414062,1737600
2021-07-28,141.0,144.6699981689453,140.27999877929688,141.92999267578125,141.0288543701172,3087400
2021-07-29,143.5399932861328,146.66000366210938,142.52999877929688,146.1699981689453,145.241943359375,1745300
2021-07-30,145.4499969482422,147.69000244140625,145.4199981689453,147.47000122070312,146.53369140625,1762000
2021-08-02,148.2899932861328,150.5800018310547,148.0,148.5,147.55714416503906,2823300
2021-08-03,148.9499969482422,149.60000610351562,147.4600067138672,149.39999389648438,148.45143127441406,1550400
2021-08-04,149.1300048828125,150.0,148.22999572753906,148.94000244140625,147.99436950683594,1255400
2021-08-05,149.5,149.5,147.7899932861328,148.52000427246094,147.5770263671875,1061400
2021-08-06,148.97000122070312,150.16000366210938,148.7100067138672,149.6199951171875,148.6700439453125,849300
2021-08-09,149.22999572753906,150.02000427246094,148.52999877929688,149.61000061035156,148.6601104736328,698100
2021-08-10,148.94000244140625,150.82000732421875,148.94000244140625,149.99000549316406,149.03768920898438,1179600
2021-08-11,150.13999938964844,151.6199951171875,150.07000732421875,151.5500030517578,150.58778381347656,1154200
2021-08-12,151.5500030517578,152.82000732421875,150.64999389648438,152.64999389648438,151.68080139160156,1318100
2021-08-13,152.82000732421875,153.13999938964844,152.0,152.57000732421875,151.601318359375,876700
2021-08-16,152.11000061035156,153.47999572753906,151.5,153.44000244140625,152.46580505371094,772900
2021-08-17,152.4499969482422,152.50999450683594,148.8699951171875,150.44000244140625,149.48484802246094,1069400
2021-08-18,150.0399932861328,151.3300018310547,149.19000244140625,149.33999633789062,148.39181518554688,831800
2021-08-19,146.5399932861328,147.88999938964844,146.27000427246094,147.02000427246094,146.57730102539062,1580200
2021-08-20,147.2899932861328,148.47000122070312,147.1199951171875,148.05999755859375,147.61416625976562,1092900
2021-08-23,149.08999633789062,150.5399932861328,148.02000427246094,150.14999389648438,149.69786071777344,1268500
2021-08-24,150.67999267578125,151.92999267578125,150.6699981689453,151.14999389648438,150.69485473632812,1755700
2021-08-25,151.16000366210938,151.61000061035156,150.44000244140625,150.80999755859375,150.3558807373047,1812500
2021-08-26,149.69000244140625,151.25,149.69000244140625,150.85000610351562,150.39576721191406,884200
2021-08-27,150.91000366210938,152.97000122070312,150.58999633789062,152.6999969482422,152.2401885986328,730800
2021-08-30,153.0,153.5399932861328,152.39999389648438,152.69000244140625,152.230224609375,884000
2021-08-31,153.1199951171875,153.27000427246094,150.02000427246094,150.22000122070312,149.76766967773438,2193600
2021-09-01,151.0,151.0,149.74000549316406,150.47999572753906,150.02687072753906,1337500
2021-09-02,151.1699981689453,151.3699951171875,149.85000610351562,151.0800018310547,150.6250762939453,951400
2021-09-03,150.82000732421875,151.44000244140625,149.57000732421875,149.6699981689453,149.2193145751953,1077500
2021-09-07,149.44000244140625,149.44000244140625,148.1699981689453,148.7100067138672,148.26222229003906,1006300
2021-09-08,148.13999938964844,148.57000732421875,145.94000244140625,147.02999877929688,146.58726501464844,972300
2021-09-09,146.67999267578125,147.91000366210938,145.69000244140625,145.77000427246094,145.33106994628906,804100
2021-09-10,147.0500030517578,147.3000030517578,145.2899932861328,145.39999389648438,144.96217346191406,937900
2021-09-13,146.41000366210938,146.88999938964844,145.27000427246094,146.33999633789062,145.8993377685547,1194100
2021-09-14,146.97999572753906,147.24000549316406,144.5800018310547,144.74000549316406,144.30416870117188,1349400
2021-09-15,145.16000366210938,145.60000610351562,144.2100067138672,145.0,144.56338500976562,1864200
2021-09-16,144.47000122070312,145.22000122070312,142.6999969482422,143.7899932861328,143.35702514648438,1734600
2021-09-17,142.9199981689453,144.1199951171875,140.7100067138672,141.8300018310547,141.40292358398438,3016800
2021-09-20,139.38999938964844,140.05999755859375,137.6999969482422,139.5399932861328,139.11981201171875,1895600
2021-09-21,140.5399932861328,140.85000610351562,137.3000030517578,138.24000549316406,137.82374572753906,1905900
2021-09-22,139.50999450683594,141.4199981689453,139.50999450683594,140.5399932861328,140.11680603027344,1462100
2021-09-23,141.83999633789062,144.3000030517578,141.44000244140625,144.0,143.56639099121094,1161300
2021-09-24,143.08999633789062,144.32000732421875,143.08999633789062,144.0500030517578,143.61624145507812,1245500
2021-09-27,143.35000610351562,145.5800018310547,143.35000610351562,144.89999389648438,144.4636688232422,933100
2021-09-28,143.88999938964844,144.77000427246094,140.67999267578125,140.92999267578125,140.50563049316406,1315800
2021-09-29,141.50999450683594,141.63999938964844,138.6300048828125,138.7100067138672,138.29232788085938,1156600
2021-09-30,139.30999755859375,139.86000061035156,137.14999389648438,137.22000122070312,136.8068084716797,1516400
2021-10-01,138.08999633789062,142.2100067138672,137.5,141.72999572753906,141.30322265625,1898300
2021-10-04,141.05999755859375,142.5,139.50999450683594,140.2899932861328,139.8675537109375,1460400
2021-10-05,141.30999755859375,144.38999938964844,140.9499969482422,143.6199951171875,143.18753051757812,1762300
2021-10-06,141.82000732421875,144.57000732421875,141.14999389648438,144.38999938964844,143.95521545410156,1620400
2021-10-07,145.85000610351562,148.10000610351562,145.17999267578125,146.41000366210938,145.96913146972656,1123300
2021-10-08,147.1199951171875,147.38999938964844,144.9600067138672,145.6699981689453,145.2313690185547,1079700
2021-10-11,146.0,148.02000427246094,145.42999267578125,145.6300048828125,145.1914825439453,1469000
2021-10-12,146.0500030517578,146.35000610351562,141.14999389648438,141.50999450683594,141.08387756347656,1997300
2021-10-13,141.94000244140625,142.86000061035156,140.2100067138672,141.4199981689453,140.99415588378906,1642600
2021-10-14,143.02999877929688,147.0399932861328,142.6199951171875,146.89999389648438,146.45765686035156,1383000
2021-10-15,148.0,148.44000244140625,146.52000427246094,147.3000030517578,146.85646057128906,2814100
2021-10-18,146.6199951171875,147.36000061035156,146.1199951171875,147.24000549316406,146.79664611816406,757000
2021-10-19,147.67999267578125,148.0500030517578,146.83999633789062,147.00999450683594,146.56732177734375,1144900
2021-10-20,147.4499969482422,147.83999633789062,146.50999450683594,147.13999938964844,146.69692993164062,3074300
2021-10-21,147.0,148.77999877929688,146.3800048828125,148.6999969482422,148.2522430419922,1752700
2021-10-22,148.97000122070312,150.57000732421875,147.42999267578125,147.60000610351562,147.1555633544922,1065100
2021-10-25,148.10000610351562,149.11000061035156,147.0500030517578,147.69000244140625,147.2452850341797,1244900
2021-10-26,148.3300018310547,148.3300018310547,146.5399932861328,146.91000366210938,146.46763610839844,1715200
2021-10-27,145.0500030517578,145.92999267578125,142.74000549316406,142.83999633789062,142.40988159179688,1964000
2021-10-28,142.5399932861328,145.32000732421875,142.2100067138672,145.17999267578125,144.74282836914062,1383500
2021-10-29,144.3800048828125,146.47999572753906,144.30999755859375,146.0,145.56036376953125,1671400
2021-11-01,146.4499969482422,152.1199951171875,146.14999389648438,151.1300048828125,150.6749267578125,2123700
2021-11-02,151.1999969482422,152.5,150.99000549316406,152.0500030517578,151.59214782714844,1310300
2021-11-03,152.30999755859375,153.97999572753906,151.44000244140625,153.4600067138672,152.99790954589844,1368000
2021-11-04,153.5800018310547,155.58999633789062,153.02000427246094,154.97000122070312,154.50335693359375,1191200
2021-11-05,156.4600067138672,159.10000610351562,156.02000427246094,158.8000030517578,158.3218231201172,1534400
2021-11-08,159.97000122070312,160.4600067138672,157.3800048828125,158.0,157.52423095703125,1848400
2021-11-09,161.02000427246094,161.5500030517578,159.22999572753906,161.05999755859375,160.57501220703125,1603600
2021-11-10,159.9600067138672,161.74000549316406,159.7899932861328,160.58999633789062,160.10643005371094,1230100
2021-11-11,160.97999572753906,163.30999755859375,159.5399932861328,163.22999572753906,162.7384796142578,1348700
2021-11-12,162.75999450683594,164.52999877929688,160.7100067138672,164.30999755859375,163.8152313232422,1553900
2021-11-15,164.47000122070312,165.75,163.22999572753906,164.22999572753906,163.7354736328125,1128000
2021-11-16,164.2100067138672,166.44000244140625,163.27999877929688,164.89999389648438,164.40345764160156,1409600
2021-11-17,164.4600067138672,166.35000610351562,164.0500030517578,166.0500030517578,165.5500030517578,1323300
2021-11-18,165.4199981689453,165.99000549316406,162.97999572753906,164.14999389648438,164.14999389648438,1373500
2021-11-19,164.47000122070312,165.55999755859375,163.50999450683594,165.25,165.25,1743000
2021-11-22,165.60000610351562,166.3699951171875,162.52000427246094,162.5399932861328,162.5399932861328,1279100
2021-11-23,162.25999450683594,163.0399932861328,159.99000549316406,160.75,160.75,2317900
2021-11-24,159.75,160.60000610351562,158.05999755859375,160.36000061035156,160.36000061035156,1678400
2021-11-26,157.02999877929688,158.60000610351562,154.6699981689453,156.0,156.0,1843400
2021-11-29,158.14999389648438,159.8300018310547,156.2899932861328,159.38999938964844,159.38999938964844,1515400
2021-11-30,157.58999633789062,157.63999938964844,153.4199981689453,153.92999267578125,153.92999267578125,3319300
2021-12-01,157.97000122070312,158.88999938964844,152.67999267578125,152.72000122070312,152.72000122070312,1458700
2021-12-02,153.25999450683594,158.6699981689453,153.25999450683594,157.49000549316406,157.49000549316406,1618100
2021-12-03,158.19000244140625,159.72999572753906,154.27000427246094,155.9499969482422,155.9499969482422,1459000