Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,104.5199966430664,105.2300033569336,104.2300033569336,104.93000030517578,104.93000030517578,4990000
2020-07-27,104.52999877929688,106.2699966430664,104.3499984741211,105.62000274658203,105.62000274658203,7958900
2020-07-28,105.0,105.5,104.0,104.5199966430664,104.5199966430664,3670000
2020-07-29,105.22000122070312,106.37000274658203,104.54000091552734,105.77999877929688,105.77999877929688,3606200
2020-07-30,104.72000122070312,105.94999694824219,104.58999633789062,105.4800033569336,105.4800033569336,2689400
2020-07-31,105.62999725341797,107.41999816894531,105.05000305175781,107.37999725341797,107.37999725341797,4119200
2020-08-03,107.9800033569336,108.73999786376953,106.81999969482422,106.87999725341797,106.87999725341797,4548000
2020-08-04,106.62999725341797,108.41999816894531,106.37999725341797,108.38999938964844,108.38999938964844,2991200
2020-08-05,108.73999786376953,109.16000366210938,107.26000213623047,107.9000015258789,107.9000015258789,3112500
2020-08-06,107.31999969482422,108.30000305175781,107.18000030517578,108.0999984741211,108.0999984741211,4016600
2020-08-07,113.23999786376953,118.0,113.08999633789062,115.08999633789062,115.08999633789062,13771200
2020-08-10,115.05999755859375,116.6500015258789,113.5999984741211,116.06999969482422,116.06999969482422,4812500
2020-08-11,116.08000183105469,116.19999694824219,113.27999877929688,113.58999633789062,113.58999633789062,4763100
2020-08-12,114.2699966430664,116.23999786376953,114.06999969482422,115.25,115.25,3512200
2020-08-13,115.1500015258789,117.1500015258789,114.88999938964844,115.37000274658203,115.37000274658203,3030500
2020-08-14,115.69999694824219,116.08999633789062,114.33000183105469,115.48999786376953,115.48999786376953,2027600
2020-08-17,115.9800033569336,117.31999969482422,115.81999969482422,116.87000274658203,116.87000274658203,3308700
2020-08-18,117.68000030517578,117.7300033569336,115.86000061035156,116.0199966430664,116.0199966430664,2363300
2020-08-19,116.69000244140625,116.93000030517578,114.91999816894531,115.13999938964844,115.13999938964844,2700400
2020-08-20,114.55999755859375,115.86000061035156,114.51000213623047,115.4000015258789,115.4000015258789,2268800
2020-08-21,114.33999633789062,115.25,113.37999725341797,115.01000213623047,115.01000213623047,2841000
2020-08-24,115.02999877929688,116.08999633789062,114.76000213623047,115.26000213623047,115.26000213623047,2713500
2020-08-25,115.55999755859375,115.55999755859375,114.5999984741211,115.41000366210938,115.41000366210938,2322300
2020-08-26,115.11000061035156,116.23999786376953,114.73999786376953,116.19000244140625,116.19000244140625,2953400
2020-08-27,116.62000274658203,116.62000274658203,115.0,115.23999786376953,115.23999786376953,2464800
2020-08-28,115.25,116.3499984741211,114.87999725341797,116.26000213623047,116.26000213623047,2797900
2020-08-31,115.48999786376953,117.11000061035156,115.41000366210938,116.68000030517578,116.68000030517578,3926100
2020-09-01,116.62999725341797,117.33000183105469,115.94999694824219,116.9000015258789,116.9000015258789,2938100
2020-09-02,117.83000183105469,119.19999694824219,117.13999938964844,118.87999725341797,118.87999725341797,3600400
2020-09-03,118.69999694824219,119.1500015258789,113.93000030517578,114.83999633789062,114.83999633789062,4411900
2020-09-04,115.48999786376953,116.0,112.20999908447266,114.29000091552734,114.29000091552734,4691000
2020-09-08,112.62999725341797,113.8499984741211,111.08000183105469,111.56999969482422,111.56999969482422,5686500
2020-09-09,111.63999938964844,114.55999755859375,111.63999938964844,113.19999694824219,113.19999694824219,4024200
2020-09-10,113.11000061035156,114.94999694824219,111.26000213623047,111.72000122070312,111.72000122070312,3862000
2020-09-11,112.27999877929688,113.41999816894531,110.44999694824219,111.58000183105469,111.58000183105469,3098100
2020-09-14,112.94999694824219,113.48999786376953,111.63999938964844,112.2699966430664,112.2699966430664,3939000
2020-09-15,113.12000274658203,116.1500015258789,112.4800033569336,115.93000030517578,115.93000030517578,4821500
2020-09-16,116.41000366210938,117.41999816894531,113.48999786376953,113.76000213623047,113.76000213623047,5758900
2020-09-17,110.94000244140625,112.79000091552734,110.11000061035156,111.91000366210938,111.91000366210938,5859000
2020-09-18,112.20999908447266,112.6500015258789,107.79000091552734,110.72000122070312,110.72000122070312,8822900
2020-09-21,109.91999816894531,110.66999816894531,108.9000015258789,110.56999969482422,110.56999969482422,4562600
2020-09-22,111.63999938964844,112.61000061035156,110.63999938964844,112.38999938964844,112.38999938964844,4332100
2020-09-23,112.80000305175781,112.83000183105469,108.66000366210938,109.0,109.0,3542000
2020-09-24,108.20999908447266,112.1500015258789,108.1500015258789,110.55000305175781,110.55000305175781,4184700
2020-09-25,110.25,112.55999755859375,109.70999908447266,112.0199966430664,112.0199966430664,5134700
2020-09-28,112.87000274658203,114.4800033569336,112.48999786376953,114.23999786376953,114.23999786376953,5850900
2020-09-29,114.3499984741211,114.83999633789062,113.29000091552734,113.5199966430664,113.5199966430664,3221100
2020-09-30,113.36000061035156,115.08999633789062,112.01000213623047,114.36000061035156,114.36000061035156,5174400
2020-10-01,115.0,116.43000030517578,113.88999938964844,115.7300033569336,115.7300033569336,4306500
2020-10-02,114.41000366210938,115.69999694824219,113.0,113.41000366210938,113.41000366210938,4014900
2020-10-05,113.45999908447266,114.98999786376953,113.41999816894531,114.80000305175781,114.80000305175781,2657000
2020-10-06,113.61000061035156,114.47000122070312,111.80000305175781,112.44999694824219,112.44999694824219,3335500
2020-10-07,113.0199966430664,114.5199966430664,112.62000274658203,114.22000122070312,114.22000122070312,3367400
2020-10-08,114.88999938964844,115.5999984741211,114.27999877929688,115.48999786376953,115.48999786376953,2254800
2020-10-09,115.58000183105469,117.5199966430664,115.5199966430664,117.2300033569336,117.2300033569336,3340100
2020-10-12,118.05999755859375,121.36000061035156,117.4000015258789,120.06999969482422,120.06999969482422,6498700
2020-10-13,120.80000305175781,123.41999816894531,120.06999969482422,121.56999969482422,121.56999969482422,5326500
2020-10-14,122.05000305175781,122.23999786376953,116.44999694824219,116.66999816894531,116.66999816894531,6618700
2020-10-15,115.80999755859375,116.94999694824219,114.06999969482422,115.30000305175781,115.30000305175781,3287400
2020-10-16,115.80999755859375,116.77999877929688,114.8499984741211,114.95999908447266,114.95999908447266,3761400
2020-10-19,115.47000122070312,115.55000305175781,112.01000213623047,112.75,112.75,3037500
2020-10-20,113.9000015258789,114.20999908447266,112.69999694824219,113.06999969482422,113.06999969482422,2745000
2020-10-21,112.66999816894531,113.79000091552734,112.20999908447266,112.41999816894531,112.41999816894531,3029700
2020-10-22,112.7699966430664,113.76000213623047,110.87999725341797,111.63999938964844,111.63999938964844,3604500
2020-10-23,112.5,112.62000274658203,110.9000015258789,112.37999725341797,112.37999725341797,2269300
2020-10-26,111.18000030517578,112.04000091552734,110.0199966430664,111.77999877929688,111.77999877929688,2764700
2020-10-27,111.77999877929688,113.55999755859375,111.12999725341797,112.81999969482422,112.81999969482422,2628900
2020-10-28,111.30000305175781,111.93000030517578,109.66000366210938,109.80000305175781,109.80000305175781,3661800
2020-10-29,109.27999877929688,111.04000091552734,108.9000015258789,109.51000213623047,109.51000213623047,2895900
2020-10-30,108.86000061035156,109.76000213623047,107.55999755859375,109.56999969482422,109.56999969482422,4040500
2020-11-02,111.13999938964844,111.13999938964844,108.75,110.38999938964844,110.38999938964844,3145000
2020-11-03,111.25,112.38999938964844,110.70999908447266,111.12000274658203,111.12000274658203,3341400
2020-11-04,113.91000366210938,116.87999725341797,112.80999755859375,116.0199966430664,116.0199966430664,5025900
2020-11-05,117.56999969482422,119.30999755859375,116.27999877929688,117.26000213623047,117.26000213623047,7669700
2020-11-06,127.0,127.02999877929688,122.70999908447266,123.55999755859375,123.55999755859375,8931300
2020-11-09,125.4800033569336,126.95999908447266,122.56999969482422,122.77999877929688,122.77999877929688,6190600
2020-11-10,119.02999877929688,123.23999786376953,118.5999984741211,121.72000122070312,121.72000122070312,4454400
2020-11-11,122.62999725341797,126.02999877929688,122.04000091552734,125.1500015258789,125.1500015258789,3931600
2020-11-12,125.41000366210938,127.80000305175781,124.7300033569336,126.80999755859375,126.80999755859375,3557800
2020-11-13,127.33000183105469,128.52000427246094,126.30999755859375,128.22999572753906,128.22999572753906,3397600
2020-11-16,129.82000732421875,130.11000061035156,127.55999755859375,128.64999389648438,128.64999389648438,3444500
2020-11-17,130.60000610351562,132.3300018310547,128.72000122070312,129.0,129.0,3648500
2020-11-18,129.6300048828125,130.50999450683594,127.83999633789062,127.8499984741211,127.8499984741211,3222900
2020-11-19,127.30000305175781,130.22999572753906,127.11000061035156,129.19000244140625,129.19000244140625,2427000
2020-11-20,129.66000366210938,130.33999633789062,128.36000061035156,129.67999267578125,129.67999267578125,4387800
2020-11-23,129.8699951171875,130.14999389648438,126.91000366210938,127.87999725341797,127.87999725341797,4177200
2020-11-24,127.47000122070312,129.02000427246094,125.76000213623047,128.05999755859375,128.05999755859375,4692200
2020-11-25,128.7899932861328,129.6300048828125,127.76000213623047,128.74000549316406,128.74000549316406,3562700
2020-11-27,129.1199951171875,132.47000122070312,128.8699951171875,131.89999389648438,131.89999389648438,2278400
2020-11-30,131.89999389648438,133.0500030517578,130.1300048828125,132.94000244140625,132.94000244140625,5746000
2020-12-01,132.9199981689453,133.94000244140625,132.24000549316406,133.72999572753906,133.72999572753906,3967100
2020-12-02,133.63999938964844,134.24000549316406,132.41000366210938,133.13999938964844,133.13999938964844,2926700
2020-12-03,131.64999389648438,132.97000122070312,131.08999633789062,131.19000244140625,131.19000244140625,3587800
2020-12-04,131.6300048828125,131.97999572753906,130.67999267578125,131.8000030517578,131.8000030517578,2029200
2020-12-07,132.0800018310547,133.0800018310547,131.9199981689453,132.9600067138672,132.9600067138672,2637400
2020-12-08,132.8300018310547,133.42999267578125,131.82000732421875,133.14999389648438,133.14999389648438,2442900
2020-12-09,133.8800048828125,133.8800048828125,130.57000732421875,131.1199951171875,131.1199951171875,3660500
2020-12-10,130.72999572753906,131.8800048828125,130.0399932861328,130.55999755859375,130.55999755859375,4164500
2020-12-11,130.57000732421875,131.6300048828125,129.69000244140625,131.22999572753906,131.22999572753906,2405300
2020-12-14,131.02000427246094,132.97000122070312,129.22999572753906,129.36000061035156,129.36000061035156,5296700
2020-12-15,129.6999969482422,130.7100067138672,128.77999877929688,130.0,130.0,2896000
2020-12-16,130.64999389648438,130.64999389648438,129.11000061035156,129.80999755859375,129.80999755859375,3262000
2020-12-17,130.32000732421875,130.75999450683594,129.64999389648438,130.00999450683594,130.00999450683594,4132200
2020-12-18,130.3000030517578,132.13999938964844,129.50999450683594,131.9199981689453,131.9199981689453,8782600
2020-12-21,130.0,131.22999572753906,127.62999725341797,130.22000122070312,130.22000122070312,3259400
2020-12-22,131.92999267578125,132.4199981689453,130.25999450683594,132.25,132.25,3061300
2020-12-23,132.25,132.8699951171875,130.9499969482422,132.22999572753906,132.22999572753906,2152300
2020-12-24,132.77999877929688,133.8300018310547,132.58999633789062,132.9199981689453,132.9199981689453,901100
2020-12-28,134.22999572753906,134.75999450683594,131.39999389648438,133.0,133.0,2569100
2020-12-29,133.52000427246094,133.97000122070312,131.64999389648438,133.13999938964844,133.13999938964844,1672500
2020-12-30,133.52000427246094,133.8300018310547,132.50999450683594,133.27999877929688,133.27999877929688,1673100
2020-12-31,133.14999389648438,135.0,133.10000610351562,134.85000610351562,134.85000610351562,2080600
2021-01-04,134.3000030517578,134.97999572753906,130.4600067138672,132.42999267578125,132.42999267578125,3433100
2021-01-05,131.9499969482422,132.24000549316406,130.4600067138672,131.85000610351562,131.85000610351562,2544200
2021-01-06,130.72000122070312,131.97999572753906,129.61000061035156,131.52999877929688,131.52999877929688,4486000
2021-01-07,133.80999755859375,135.4499969482422,133.16000366210938,133.19000244140625,133.19000244140625,4928100
2021-01-08,133.25999450683594,135.1999969482422,132.22999572753906,135.05999755859375,135.05999755859375,2951200
2021-01-11,134.0,135.5399932861328,132.75,132.92999267578125,132.92999267578125,3074800
2021-01-12,132.8800048828125,133.47000122070312,127.66999816894531,128.69000244140625,128.69000244140625,5374600
2021-01-13,129.13999938964844,129.89999389648438,128.4499969482422,128.5,128.5,2917300
2021-01-14,129.02999877929688,130.4199981689453,123.9000015258789,124.69000244140625,124.69000244140625,6359700
2021-01-15,124.75,127.9000015258789,124.75,127.27999877929688,127.27999877929688,4741000
2021-01-19,128.69000244140625,130.42999267578125,127.12000274658203,129.85000610351562,129.85000610351562,4033800
2021-01-20,130.1199951171875,132.4199981689453,129.5,132.3000030517578,132.3000030517578,4230400
2021-01-21,132.7100067138672,132.7100067138672,129.85000610351562,130.39999389648438,130.39999389648438,2687200
2021-01-22,130.44000244140625,131.32000732421875,129.1199951171875,130.36000061035156,130.36000061035156,2501600
2021-01-25,130.75,132.39999389648438,129.6699981689453,131.10000610351562,131.10000610351562,2892600
2021-01-26,130.02000427246094,132.7100067138672,130.0,131.41000366210938,131.41000366210938,3219000
2021-01-27,129.69000244140625,130.0,122.44999694824219,123.2699966430664,123.2699966430664,7023100
2021-01-28,125.79000091552734,129.60000610351562,124.5,127.7699966430664,127.7699966430664,5000200
2021-01-29,126.55999755859375,129.22999572753906,125.37000274658203,126.08000183105469,126.08000183105469,4597400
2021-02-01,126.29000091552734,129.35000610351562,125.20999908447266,128.4199981689453,128.4199981689453,4070200
2021-02-02,128.6300048828125,132.41000366210938,128.07000732421875,131.88999938964844,131.88999938964844,3456000
2021-02-03,131.85000610351562,132.64999389648438,128.75,129.3699951171875,129.3699951171875,3918400
2021-02-04,130.30999755859375,130.85000610351562,129.3699951171875,130.60000610351562,130.60000610351562,7396000
2021-02-05,129.02000427246094,129.58999633789062,124.55000305175781,125.27999877929688,125.27999877929688,10319100
2021-02-08,126.19999694824219,126.26000213623047,122.54000091552734,126.0999984741211,126.0999984741211,5742600
2021-02-09,125.91999816894531,125.98999786376953,124.05000305175781,124.44999694824219,124.44999694824219,3342900
2021-02-10,125.11000061035156,125.66000366210938,124.31999969482422,124.48999786376953,124.48999786376953,2880000
2021-02-11,125.43000030517578,125.44999694824219,123.45999908447266,124.4000015258789,124.4000015258789,3085300
2021-02-12,123.80999755859375,124.05000305175781,122.68000030517578,123.68000030517578,123.68000030517578,2713000
2021-02-16,122.9800033569336,123.37999725341797,121.37999725341797,122.0,122.0,4247500
2021-02-17,121.88999938964844,122.94999694824219,120.83000183105469,121.30000305175781,121.30000305175781,6105200
2021-02-18,120.8499984741211,123.23999786376953,119.5999984741211,123.04000091552734,123.04000091552734,6125900
2021-02-19,123.0999984741211,123.72000122070312,119.4000015258789,120.0999984741211,120.0999984741211,4961100
2021-02-22,119.1500015258789,119.8499984741211,117.4000015258789,117.91000366210938,117.91000366210938,5138500
2021-02-23,117.87999725341797,119.6500015258789,115.88999938964844,119.22000122070312,119.22000122070312,6390200
2021-02-24,117.72000122070312,119.51000213623047,116.7699966430664,119.37999725341797,119.37999725341797,4425000
2021-02-25,124.48999786376953,125.33999633789062,119.73999786376953,120.88999938964844,120.88999938964844,11337300
2021-02-26,119.75,121.66000366210938,118.87999725341797,119.97000122070312,119.97000122070312,5118000
2021-03-01,120.30999755859375,123.93000030517578,120.2699966430664,123.56999969482422,123.56999969482422,5812900
2021-03-02,123.9000015258789,124.55999755859375,122.41999816894531,122.44999694824219,122.44999694824219,4797700
2021-03-03,121.44000244140625,121.94000244140625,118.62000274658203,118.83999633789062,118.83999633789062,5390200
2021-03-04,119.19000244140625,121.5199966430664,117.41000366210938,118.61000061035156,118.61000061035156,4884200
2021-03-05,120.0199966430664,125.3499984741211,118.54000091552734,124.68000030517578,124.68000030517578,7944300
2021-03-08,124.08999633789062,128.4600067138672,123.8499984741211,127.05999755859375,127.05999755859375,7416000
2021-03-09,129.02000427246094,129.83999633789062,125.45999908447266,126.30999755859375,126.30999755859375,6409500
2021-03-10,128.42999267578125,129.1199951171875,126.05999755859375,127.41000366210938,127.41000366210938,4027800
2021-03-11,127.86000061035156,130.1999969482422,123.87999725341797,125.98999786376953,125.98999786376953,8824500
2021-03-12,126.56999969482422,127.66999816894531,124.68000030517578,127.12000274658203,127.12000274658203,6122500
2021-03-15,128.32000732421875,128.57000732421875,124.08000183105469,125.62999725341797,125.62999725341797,5599600
2021-03-16,125.80000305175781,128.80999755859375,124.83999633789062,127.77999877929688,127.77999877929688,4433200
2021-03-17,126.33000183105469,128.02000427246094,125.5199966430664,127.30000305175781,127.30000305175781,3471800
2021-03-18,125.37999725341797,126.54000091552734,124.81999969482422,124.91000366210938,124.91000366210938,3835000
2021-03-19,124.7300033569336,125.70999908447266,122.95999908447266,124.19000244140625,124.19000244140625,8848300
2021-03-22,124.66000366210938,127.0999984741211,124.63999938964844,126.11000061035156,126.11000061035156,4850700
2021-03-23,126.94000244140625,127.33000183105469,124.22000122070312,124.38999938964844,124.38999938964844,3653200
2021-03-24,125.27999877929688,125.30000305175781,122.30999755859375,122.36000061035156,122.36000061035156,3673100
2021-03-25,124.20999908447266,124.27999877929688,121.1500015258789,123.4800033569336,123.4800033569336,4259300
2021-03-26,123.87000274658203,124.72000122070312,121.0199966430664,122.98999786376953,122.98999786376953,4274700
2021-03-29,122.55999755859375,124.66999816894531,121.9000015258789,123.45999908447266,123.45999908447266,3256000
2021-03-30,123.52999877929688,125.38999938964844,122.27999877929688,124.63999938964844,124.63999938964844,4592500
2021-03-31,124.25,125.93000030517578,124.1500015258789,125.29000091552734,125.29000091552734,4160400
2021-04-01,125.86000061035156,127.66000366210938,124.8499984741211,127.6500015258789,127.6500015258789,4281700
2021-04-05,128.47000122070312,131.66000366210938,128.22999572753906,131.39999389648438,131.39999389648438,4316100
2021-04-06,130.3699951171875,131.99000549316406,130.3699951171875,131.42999267578125,131.42999267578125,4906600
2021-04-07,130.91000366210938,131.10000610351562,129.08999633789062,130.02000427246094,130.02000427246094,3057100
2021-04-08,130.8800048828125,130.91000366210938,129.61000061035156,130.11000061035156,130.11000061035156,2422800
2021-04-09,130.52999877929688,130.52999877929688,128.17999267578125,129.02999877929688,129.02999877929688,2388100
2021-04-12,128.49000549316406,131.0,128.22999572753906,130.75999450683594,130.75999450683594,2435800
2021-04-13,130.3000030517578,131.1999969482422,129.6699981689453,130.7899932861328,130.7899932861328,4516400
2021-04-14,130.67999267578125,130.7899932861328,129.61000061035156,129.89999389648438,129.89999389648438,2921500
2021-04-15,131.10000610351562,131.8000030517578,130.1199951171875,131.47000122070312,131.47000122070312,3241200
2021-04-16,131.99000549316406,133.5500030517578,131.32000732421875,133.0500030517578,133.0500030517578,3540000
2021-04-19,133.58999633789062,133.63999938964844,131.9199981689453,131.99000549316406,131.99000549316406,2575700
2021-04-20,131.6999969482422,131.6999969482422,128.47999572753906,130.5500030517578,130.5500030517578,3332400
2021-04-21,130.9600067138672,132.5,129.80999755859375,132.1199951171875,132.1199951171875,3368400
2021-04-22,132.0,132.8800048828125,130.58999633789062,131.72999572753906,131.72999572753906,3324500
2021-04-23,131.75,133.91000366210938,131.39999389648438,133.32000732421875,133.32000732421875,3020100
2021-04-26,133.41000366210938,133.41000366210938,131.91000366210938,132.5,132.5,2721700
2021-04-27,133.11000061035156,133.24000549316406,131.47999572753906,132.9199981689453,132.9199981689453,3008600
2021-04-28,132.35000610351562,132.63999938964844,131.52999877929688,132.0800018310547,132.0800018310547,2011400
2021-04-29,132.14999389648438,134.07000732421875,132.14999389648438,134.00999450683594,134.00999450683594,3401800
2021-04-30,133.0500030517578,133.17999267578125,131.50999450683594,132.1300048828125,132.1300048828125,4138400
2021-05-03,132.5800018310547,132.77999877929688,130.91000366210938,131.4499969482422,131.4499969482422,4192300
2021-05-04,130.8300018310547,131.1300048828125,127.08999633789062,128.47999572753906,128.47999572753906,4891800
2021-05-05,131.4600067138672,135.3300018310547,131.4199981689453,134.1300048828125,134.1300048828125,8802900
2021-05-06,133.67999267578125,138.97999572753906,132.2100067138672,138.8800048828125,138.8800048828125,8150200
2021-05-07,138.5800018310547,140.19000244140625,138.35000610351562,139.1199951171875,139.1199951171875,5831400
2021-05-10,138.3300018310547,139.72000122070312,135.69000244140625,135.80999755859375,135.80999755859375,5251600
2021-05-11,135.11000061035156,138.25,134.6699981689453,138.0,138.0,3151400
2021-05-12,135.97999572753906,137.3800048828125,135.85000610351562,136.63999938964844,136.63999938964844,3903400
2021-05-13,137.07000732421875,139.10000610351562,136.4499969482422,138.1199951171875,138.1199951171875,3737900
2021-05-14,139.05999755859375,143.08999633789062,138.72999572753906,141.52000427246094,141.52000427246094,5331100
2021-05-17,140.14999389648438,140.47000122070312,139.1699981689453,140.1999969482422,140.1999969482422,5452200
2021-05-18,139.97999572753906,139.97999572753906,134.86000061035156,135.0,135.0,8235600
2021-05-19,133.6699981689453,134.6699981689453,132.49000549316406,134.35000610351562,134.35000610351562,6709200
2021-05-20,134.58999633789062,136.67999267578125,134.3000030517578,136.16000366210938,136.16000366210938,4445900
2021-05-21,137.33999633789062,137.42999267578125,135.7899932861328,136.0500030517578,136.0500030517578,3719000
2021-05-24,136.60000610351562,138.41000366210938,136.19000244140625,137.72999572753906,137.72999572753906,4432000
2021-05-25,137.97000122070312,138.8800048828125,136.72999572753906,136.75999450683594,136.75999450683594,6094300
2021-05-26,136.77999877929688,140.8699951171875,136.6300048828125,139.64999389648438,139.64999389648438,6267100
2021-05-27,140.47999572753906,142.16000366210938,139.80999755859375,141.30999755859375,141.30999755859375,8141100
2021-05-28,141.80999755859375,142.60000610351562,141.41000366210938,141.4499969482422,141.4499969482422,4197700
2021-06-01,141.66000366210938,142.91000366210938,141.4499969482422,141.6999969482422,141.6999969482422,3752700
2021-06-02,141.8000030517578,142.11000061035156,139.94000244140625,140.97999572753906,140.97999572753906,3589500
2021-06-03,140.22000122070312,142.86000061035156,140.02000427246094,142.32000732421875,142.32000732421875,4503700
2021-06-04,142.99000549316406,144.77000427246094,142.5,144.50999450683594,144.50999450683594,3484000
2021-06-07,143.91000366210938,144.82000732421875,142.9600067138672,143.50999450683594,143.50999450683594,2758200
2021-06-08,143.89999389648438,145.67999267578125,143.89999389648438,145.38999938964844,145.38999938964844,4960300
2021-06-09,145.58999633789062,147.9499969482422,145.58999633789062,147.27000427246094,147.27000427246094,4125000
2021-06-10,147.60000610351562,148.6999969482422,146.22000122070312,146.50999450683594,146.50999450683594,3592200
2021-06-11,146.5800018310547,146.64999389648438,144.3699951171875,145.35000610351562,145.35000610351562,4072700
2021-06-14,144.99000549316406,145.57000732421875,144.55999755859375,145.25999450683594,145.25999450683594,3477800
2021-06-15,145.3800048828125,146.75999450683594,145.00999450683594,145.67999267578125,145.67999267578125,3169600
2021-06-16,145.8000030517578,146.27999877929688,143.25999450683594,144.91000366210938,144.91000366210938,4184100
2021-06-17,144.99000549316406,147.8800048828125,144.80999755859375,146.4499969482422,146.4499969482422,3494600
2021-06-18,146.22999572753906,146.49000549316406,144.2899932861328,144.6999969482422,144.6999969482422,5430900
2021-06-21,145.97000122070312,146.19000244140625,145.0800018310547,145.66000366210938,145.66000366210938,3801900
2021-06-22,145.7100067138672,146.0,145.00999450683594,145.82000732421875,145.82000732421875,2621900
2021-06-23,145.39999389648438,145.67999267578125,144.50999450683594,145.02999877929688,145.02999877929688,2416200
2021-06-24,145.3800048828125,146.07000732421875,144.8699951171875,145.60000610351562,145.60000610351562,2181500
2021-06-25,145.7899932861328,146.24000549316406,144.8000030517578,145.33999633789062,145.33999633789062,3376100
2021-06-28,145.27000427246094,145.5800018310547,144.41000366210938,145.0399932861328,145.0399932861328,2826000
2021-06-29,144.69000244140625,145.33999633789062,144.13999938964844,144.99000549316406,144.99000549316406,3197200
2021-06-30,145.2100067138672,145.32000732421875,144.22999572753906,144.8300018310547,144.8300018310547,3139000
2021-07-01,144.5399932861328,145.5,144.2899932861328,145.33999633789062,145.33999633789062,2655000
2021-07-02,145.94000244140625,146.7100067138672,145.32000732421875,146.2899932861328,146.2899932861328,2603400
2021-07-06,146.14999389648438,146.92999267578125,145.14999389648438,146.75,146.75,2357400
2021-07-07,146.72000122070312,148.13999938964844,145.57000732421875,148.0399932861328,148.0399932861328,1777400
2021-07-08,147.52000427246094,148.02000427246094,146.00999450683594,146.86000061035156,146.86000061035156,2407500
2021-07-09,145.88999938964844,147.2899932861328,144.50999450683594,146.00999450683594,146.00999450683594,3245300
2021-07-12,146.19000244140625,147.19000244140625,145.3300018310547,146.89999389648438,146.89999389648438,2007900
2021-07-13,146.80999755859375,149.58999633789062,146.11000061035156,147.77000427246094,147.77000427246094,2583000
2021-07-14,148.49000549316406,149.83999633789062,148.02000427246094,148.89999389648438,148.89999389648438,2316500
2021-07-15,149.33999633789062,150.13999938964844,148.11000061035156,148.33999633789062,148.33999633789062,3348600
2021-07-16,148.08999633789062,150.1999969482422,148.08999633789062,149.41000366210938,149.41000366210938,2476700
2021-07-19,147.5,148.2100067138672,143.2899932861328,144.61000061035156,144.61000061035156,7154600
2021-07-20,144.7899932861328,145.69000244140625,144.11000061035156,144.39999389648438,144.39999389648438,7189700
2021-07-21,143.99000549316406,146.1199951171875,143.64999389648438,144.57000732421875,144.57000732421875,4700000
2021-07-22,144.66000366210938,144.94000244140625,142.44000244140625,144.75,144.75,4335700
2021-07-23,145.42999267578125,145.42999267578125,143.89999389648438,144.0,144.0,4278200
2021-07-26,143.6300048828125,145.72000122070312,143.6300048828125,144.97000122070312,144.97000122070312,3705900
2021-07-27,144.85000610351562,145.07000732421875,143.55999755859375,144.82000732421875,144.82000732421875,4110400
2021-07-28,145.0,145.49000549316406,144.3000030517578,145.1199951171875,145.1199951171875,2975000
2021-07-29,145.5,146.9199981689453,143.6999969482422,144.6300048828125,144.6300048828125,4198600
2021-07-30,143.0,145.17999267578125,141.1999969482422,144.02000427246094,144.02000427246094,6599800
2021-08-02,144.8699951171875,145.2899932861328,144.02000427246094,144.91000366210938,144.91000366210938,4333500
2021-08-03,145.0800018310547,145.4600067138672,144.02999877929688,144.5,144.5,3953600
2021-08-04,143.8699951171875,144.39999389648438,142.14999389648438,142.22000122070312,142.22000122070312,4615200
2021-08-05,142.82000732421875,143.5,141.6999969482422,141.92999267578125,141.92999267578125,4369100
2021-08-06,141.99000549316406,142.75999450683594,141.47000122070312,142.22999572753906,142.22999572753906,5236700
2021-08-09,142.8000030517578,144.0,142.69000244140625,142.99000549316406,142.99000549316406,4645800
2021-08-10,143.2899932861328,143.8300018310547,142.47999572753906,143.1999969482422,143.1999969482422,2608300
2021-08-11,143.30999755859375,144.75999450683594,142.94000244140625,144.58999633789062,144.58999633789062,2417800
2021-08-12,144.9600067138672,145.38999938964844,144.69000244140625,144.74000549316406,144.74000549316406,2223900
2021-08-13,144.3000030517578,145.35000610351562,144.07000732421875,144.94000244140625,144.94000244140625,2618200
2021-08-16,141.0,142.66000366210938,139.27999877929688,140.72999572753906,140.72999572753906,7114200
2021-08-17,140.5500030517578,141.85000610351562,140.0800018310547,140.6699981689453,140.6699981689453,4718500
2021-08-18,140.24000549316406,141.77000427246094,139.67999267578125,139.8300018310547,139.8300018310547,4480000
2021-08-19,139.60000610351562,141.60000610351562,139.4199981689453,140.88999938964844,140.88999938964844,3799000
2021-08-20,141.02000427246094,143.27999877929688,140.3699951171875,141.80999755859375,141.80999755859375,3274000
2021-08-23,141.50999450683594,142.97000122070312,141.1999969482422,142.5399932861328,142.5399932861328,3186700
2021-08-24,142.3000030517578,143.08999633789062,141.75999450683594,142.5,142.5,2367100
2021-08-25,142.32000732421875,142.32000732421875,139.8000030517578,139.86000061035156,139.86000061035156,3633400
2021-08-26,140.5500030517578,140.5500030517578,137.4199981689453,137.5800018310547,137.5800018310547,4204800
2021-08-27,137.88999938964844,138.64999389648438,137.17999267578125,138.3800048828125,138.3800048828125,3349200
2021-08-30,136.92999267578125,138.5800018310547,135.6199951171875,137.89999389648438,137.89999389648438,3628600
2021-08-31,137.52999877929688,137.97999572753906,136.57000732421875,137.02000427246094,137.02000427246094,4458900
2021-09-01,137.6300048828125,138.8000030517578,137.3800048828125,137.74000549316406,137.74000549316406,2754800
2021-09-02,138.22000122070312,138.25999450683594,135.0500030517578,136.1300048828125,136.1300048828125,3807900
2021-09-03,136.3699951171875,136.49000549316406,135.4199981689453,136.0,136.0,2448500
2021-09-07,136.08999633789062,136.7899932861328,134.22000122070312,134.47000122070312,134.47000122070312,4403800
2021-09-08,134.66000366210938,134.66000366210938,132.3300018310547,133.6699981689453,133.6699981689453,6635700
2021-09-09,131.1999969482422,133.75,130.24000549316406,131.44000244140625,131.44000244140625,8684000
2021-09-10,131.77000427246094,132.2100067138672,129.07000732421875,130.80999755859375,130.80999755859375,6570000
2021-09-13,131.89999389648438,132.1699981689453,129.57000732421875,130.02000427246094,130.02000427246094,6763200
2021-09-14,130.9199981689453,131.24000549316406,127.97000122070312,128.9199981689453,128.9199981689453,6053700
2021-09-15,128.55999755859375,128.83999633789062,125.3499984741211,127.06999969482422,127.06999969482422,8735700
2021-09-16,127.4000015258789,129.6300048828125,125.95999908447266,128.91000366210938,128.91000366210938,9045100
2021-09-17,128.8800048828125,129.22999572753906,127.02999877929688,128.0,128.0,8304300
2021-09-20,127.01000213623047,127.97000122070312,124.66999816894531,125.62999725341797,125.62999725341797,7916000
2021-09-21,126.44999694824219,127.5,124.8499984741211,124.9000015258789,124.9000015258789,5908000
2021-09-22,125.76000213623047,128.24000549316406,125.44999694824219,127.7300033569336,127.7300033569336,6952600
2021-09-23,128.25999450683594,131.88999938964844,128.00999450683594,130.94000244140625,130.94000244140625,8177200
2021-09-24,130.1699981689453,130.74000549316406,129.0500030517578,129.42999267578125,129.42999267578125,3712000
2021-09-27,128.72999572753906,128.82000732421875,127.25,127.77999877929688,127.77999877929688,3888500
2021-09-28,126.72000122070312,127.70999908447266,125.86000061035156,126.30999755859375,126.30999755859375,4517900
2021-09-29,126.55000305175781,128.75,126.0,128.10000610351562,128.10000610351562,4398500
2021-09-30,128.8300018310547,129.27000427246094,127.11000061035156,127.76000213623047,127.76000213623047,4541100
2021-10-01,127.08000183105469,128.30999755859375,126.29000091552734,126.76000213623047,126.76000213623047,4126700
2021-10-04,126.80999755859375,127.75,124.73999786376953,125.45999908447266,125.45999908447266,4753000
2021-10-05,125.08999633789062,126.19000244140625,124.29000091552734,125.4000015258789,125.4000015258789,3051100
2021-10-06,124.25,124.72000122070312,123.30000305175781,124.5999984741211,124.5999984741211,4160400
2021-10-07,125.66999816894531,126.12999725341797,122.80999755859375,123.18000030517578,123.18000030517578,5431700
2021-10-08,123.63999938964844,123.63999938964844,120.5999984741211,121.22000122070312,121.22000122070312,5975800
2021-10-11,120.9800033569336,121.5999984741211,116.95999908447266,117.19000244140625,117.19000244140625,9884200
2021-10-12,117.58999633789062,118.58000183105469,116.1500015258789,116.27999877929688,116.27999877929688,7095400
2021-10-13,117.16000366210938,118.02999877929688,116.0,116.45999908447266,116.45999908447266,6845800
2021-10-14,118.08999633789062,119.69000244140625,117.61000061035156,119.26000213623047,119.26000213623047,9698500
2021-10-15,119.61000061035156,120.33999633789062,117.22000122070312,117.55999755859375,117.55999755859375,4451400
2021-10-18,117.05999755859375,118.19999694824219,116.12999725341797,117.37999725341797,117.37999725341797,4377700
2021-10-19,117.61000061035156,118.6500015258789,116.81999969482422,118.55999755859375,118.55999755859375,3426500
2021-10-20,119.08000183105469,122.66000366210938,118.98999786376953,121.94000244140625,121.94000244140625,5875900
2021-10-21,121.5999984741211,121.93000030517578,116.43000030517578,116.8499984741211,116.8499984741211,6744800
2021-10-22,117.4000015258789,117.51000213623047,116.16999816894531,116.87000274658203,116.87000274658203,5213700
2021-10-25,116.7699966430664,116.97000122070312,115.83000183105469,115.93000030517578,115.93000030517578,5940100
2021-10-26,116.58999633789062,117.9800033569336,116.29000091552734,116.36000061035156,116.36000061035156,4600800
2021-10-27,116.31999969482422,117.52999877929688,116.05999755859375,116.62000274658203,116.62000274658203,3998200
2021-10-28,116.88999938964844,117.87000274658203,115.4000015258789,116.04000091552734,116.04000091552734,3371100
2021-10-29,115.81999969482422,116.33000183105469,114.69000244140625,115.02999877929688,115.02999877929688,4175800
2021-11-01,114.98999786376953,116.38999938964844,114.88999938964844,115.86000061035156,115.86000061035156,4044500
2021-11-02,116.86000061035156,117.30000305175781,114.76000213623047,115.80000305175781,115.80000305175781,5446500
2021-11-03,122.12000274658203,124.70999908447266,121.05000305175781,121.94000244140625,121.94000244140625,9641800
2021-11-04,122.12999725341797,124.08000183105469,121.22000122070312,122.6500015258789,122.6500015258789,6250200
2021-11-05,123.0,124.41000366210938,121.79000091552734,122.66999816894531,122.66999816894531,5121200
2021-11-08,122.83999633789062,122.83999633789062,119.8499984741211,120.86000061035156,120.86000061035156,4437600
2021-11-09,120.91999816894531,121.69000244140625,119.19000244140625,119.86000061035156,119.86000061035156,3889500
2021-11-10,119.6500015258789,122.27999877929688,119.12000274658203,119.55000305175781,119.55000305175781,3715000
2021-11-11,119.33999633789062,120.05000305175781,118.12000274658203,118.47000122070312,118.47000122070312,3443900
2021-11-12,118.88999938964844,119.2699966430664,118.0199966430664,118.23999786376953,118.23999786376953,2853900
2021-11-15,117.98999786376953,118.30000305175781,115.76000213623047,117.7699966430664,117.7699966430664,5337000
2021-11-16,118.51000213623047,119.30000305175781,118.01000213623047,118.36000061035156,118.36000061035156,4056900
2021-11-17,117.7699966430664,118.11000061035156,116.30000305175781,117.19000244140625,117.19000244140625,3494600
2021-11-18,116.72000122070312,117.43000030517578,115.29000091552734,116.9800033569336,116.9800033569336,4801100
2021-11-19,117.01000213623047,117.0199966430664,114.36000061035156,115.62000274658203,115.62000274658203,5741600
2021-11-22,116.06999969482422,116.08999633789062,113.68000030517578,113.8499984741211,113.8499984741211,5315800
2021-11-23,113.48999786376953,116.05000305175781,112.87000274658203,115.45999908447266,115.45999908447266,4483000
2021-11-24,115.01000213623047,115.37999725341797,113.58000183105469,114.4800033569336,114.4800033569336,3552700
2021-11-26,114.73999786376953,115.37000274658203,113.12999725341797,113.52999877929688,113.52999877929688,4391800
2021-11-29,113.55999755859375,113.93000030517578,110.33000183105469,113.4000015258789,113.4000015258789,6836000
2021-11-30,113.04000091552734,113.1500015258789,108.08999633789062,108.80999755859375,108.80999755859375,10010600
2021-12-01,110.4800033569336,111.31999969482422,106.69999694824219,106.72000122070312,106.72000122070312,4757000
2021-12-02,107.1500015258789,111.12000274658203,106.86000061035156,110.36000061035156,110.36000061035156,5829400
2021-12-03,110.5199966430664,112.98999786376953,109.02999877929688,112.7699966430664,112.7699966430664,6010200