Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,207.10000610351562,213.0,204.5800018310547,208.52999877929688,208.52999877929688,1716200
2020-07-27,208.25999450683594,210.85000610351562,207.17999267578125,209.7899932861328,209.7899932861328,585500
2020-07-28,209.47000122070312,210.39999389648438,206.19000244140625,206.4199981689453,206.4199981689453,599300
2020-07-29,206.8300018310547,211.14999389648438,206.8300018310547,208.72999572753906,208.72999572753906,541700
2020-07-30,205.19000244140625,208.99000549316406,204.4499969482422,208.47999572753906,208.47999572753906,537100
2020-07-31,209.19000244140625,211.72999572753906,208.17999267578125,211.67999267578125,211.67999267578125,548400
2020-08-03,211.6300048828125,213.50999450683594,211.13999938964844,212.0500030517578,212.0500030517578,405100
2020-08-04,211.8699951171875,214.72000122070312,211.33999633789062,214.3800048828125,214.3800048828125,841700
2020-08-05,215.0,215.75,211.13999938964844,212.16000366210938,212.16000366210938,597500
2020-08-06,211.47000122070312,213.6999969482422,208.8699951171875,211.8000030517578,211.8000030517578,548800
2020-08-07,211.30999755859375,212.19000244140625,208.82000732421875,210.39999389648438,210.39999389648438,409000
2020-08-10,210.0,210.0,205.08999633789062,206.3000030517578,206.3000030517578,497500
2020-08-11,206.8300018310547,206.86000061035156,201.50999450683594,201.8000030517578,201.8000030517578,584300
2020-08-12,202.13999938964844,205.47000122070312,202.0500030517578,205.22000122070312,205.22000122070312,608500
2020-08-13,205.22000122070312,211.72999572753906,205.22000122070312,210.3000030517578,210.3000030517578,638400
2020-08-14,210.92999267578125,211.19000244140625,206.52000427246094,207.2899932861328,207.2899932861328,470200
2020-08-17,207.82000732421875,209.13999938964844,206.36000061035156,206.75,206.75,491000
2020-08-18,207.8699951171875,208.9499969482422,206.5800018310547,206.99000549316406,206.99000549316406,535000
2020-08-19,207.47000122070312,207.97999572753906,205.66000366210938,206.14999389648438,206.14999389648438,734700
2020-08-20,202.8000030517578,208.74000549316406,202.8000030517578,208.16000366210938,208.16000366210938,1009100
2020-08-21,207.3699951171875,207.5500030517578,205.35000610351562,206.72999572753906,206.72999572753906,1356100
2020-08-24,205.92999267578125,208.0,205.6699981689453,207.3000030517578,207.3000030517578,467800
2020-08-25,205.88999938964844,207.99000549316406,205.4199981689453,205.6999969482422,205.6999969482422,515200
2020-08-26,206.83999633789062,209.3800048828125,205.9499969482422,208.50999450683594,208.50999450683594,634600
2020-08-27,209.97000122070312,209.97000122070312,207.1300048828125,207.8699951171875,207.8699951171875,396700
2020-08-28,207.88999938964844,208.55999755859375,206.1300048828125,208.13999938964844,208.13999938964844,386600
2020-08-31,209.35000610351562,215.72000122070312,209.11000061035156,214.8000030517578,214.8000030517578,865700
2020-09-01,215.3699951171875,215.94000244140625,213.02999877929688,215.77999877929688,215.77999877929688,647700
2020-09-02,217.0,220.50999450683594,217.0,219.6999969482422,219.6999969482422,782400
2020-09-03,220.0800018310547,220.1300048828125,205.9600067138672,207.77999877929688,207.77999877929688,1199800
2020-09-04,207.42999267578125,209.17999267578125,200.72999572753906,203.5399932861328,203.5399932861328,978500
2020-09-08,199.08999633789062,199.5,194.9499969482422,196.80999755859375,196.80999755859375,925300
2020-09-09,199.22999572753906,201.69000244140625,195.64999389648438,200.3300018310547,200.3300018310547,624000
2020-09-10,200.19000244140625,200.86000061035156,195.0,198.0,198.0,830800
2020-09-11,198.0,200.75,195.10000610351562,198.1300048828125,198.1300048828125,713900
2020-09-14,200.5800018310547,203.25,200.22999572753906,202.0,202.0,687000
2020-09-15,203.6199951171875,204.99000549316406,201.89999389648438,204.3300018310547,204.3300018310547,847700
2020-09-16,205.74000549316406,207.52000427246094,202.75999450683594,202.99000549316406,202.99000549316406,649400
2020-09-17,199.19000244140625,203.5500030517578,198.47000122070312,203.49000549316406,203.49000549316406,892800
2020-09-18,204.14999389648438,206.58999633789062,202.8800048828125,204.67999267578125,204.67999267578125,1597300
2020-09-21,202.74000549316406,203.86000061035156,200.00999450683594,202.88999938964844,202.88999938964844,1035900
2020-09-22,204.19000244140625,205.85000610351562,201.44000244140625,205.2899932861328,205.2899932861328,680500
2020-09-23,205.3300018310547,206.25999450683594,199.47000122070312,200.13999938964844,200.13999938964844,754900
2020-09-24,199.7899932861328,204.4199981689453,198.9600067138672,202.00999450683594,202.00999450683594,526600
2020-09-25,202.6699981689453,206.52999877929688,200.55999755859375,205.5800018310547,205.5800018310547,423100
2020-09-28,208.3300018310547,208.3300018310547,202.7100067138672,204.72000122070312,204.72000122070312,601600
2020-09-29,200.6300048828125,206.1999969482422,200.6300048828125,204.91000366210938,204.91000366210938,523900
2020-09-30,205.02999877929688,207.36000061035156,203.60000610351562,204.85000610351562,204.85000610351562,638500
2020-10-01,206.52000427246094,208.19000244140625,205.9199981689453,207.22000122070312,207.22000122070312,425800
2020-10-02,203.4499969482422,205.02999877929688,200.85000610351562,202.16000366210938,202.16000366210938,419200
2020-10-05,202.4199981689453,204.0500030517578,201.0500030517578,203.4499969482422,203.4499969482422,438300
2020-10-06,203.3000030517578,206.41000366210938,201.1699981689453,202.08999633789062,202.08999633789062,587700
2020-10-07,202.27999877929688,204.64999389648438,201.22999572753906,203.82000732421875,203.82000732421875,380400
2020-10-08,204.4499969482422,206.42999267578125,204.17999267578125,205.47000122070312,205.47000122070312,325600
2020-10-09,207.02999877929688,210.07000732421875,206.72000122070312,209.55999755859375,209.55999755859375,396300
2020-10-12,212.22000122070312,216.24000549316406,210.52999877929688,214.14999389648438,214.14999389648438,503800
2020-10-13,214.8800048828125,218.02000427246094,214.0800018310547,216.0,216.0,512100
2020-10-14,215.69000244140625,217.63999938964844,211.42999267578125,212.13999938964844,212.13999938964844,464700
2020-10-15,209.47000122070312,210.69000244140625,206.3699951171875,208.60000610351562,208.60000610351562,436500
2020-10-16,208.55999755859375,210.75,207.19000244140625,207.33999633789062,207.33999633789062,351500
2020-10-19,207.47000122070312,208.61000061035156,202.52999877929688,203.1699981689453,203.1699981689453,395300
2020-10-20,204.05999755859375,206.27000427246094,203.0,203.9600067138672,203.9600067138672,385400
2020-10-21,204.4600067138672,206.75999450683594,203.75,205.55999755859375,205.55999755859375,512500
2020-10-22,206.02000427246094,209.0399932861328,203.75,207.86000061035156,207.86000061035156,650500
2020-10-23,203.7100067138672,203.77000427246094,197.1199951171875,200.8000030517578,200.8000030517578,1533300
2020-10-26,198.72999572753906,199.8300018310547,197.14999389648438,198.5800018310547,198.5800018310547,1001000
2020-10-27,200.1300048828125,201.61000061035156,198.16000366210938,199.05999755859375,199.05999755859375,723200
2020-10-28,195.80999755859375,196.8699951171875,188.6699981689453,189.8300018310547,189.8300018310547,892900
2020-10-29,188.35000610351562,193.8300018310547,188.35000610351562,191.58999633789062,191.58999633789062,624800
2020-10-30,189.85000610351562,192.13999938964844,189.3699951171875,190.6999969482422,190.6999969482422,565000
2020-11-02,193.25999450683594,193.6699981689453,187.8300018310547,189.1999969482422,189.1999969482422,567700
2020-11-03,191.52000427246094,194.66000366210938,190.27999877929688,191.50999450683594,191.50999450683594,599500
2020-11-04,197.8699951171875,204.1199951171875,197.1300048828125,203.38999938964844,203.38999938964844,741000
2020-11-05,207.22999572753906,209.11000061035156,205.8000030517578,208.32000732421875,208.32000732421875,684400
2020-11-06,208.6300048828125,208.6300048828125,205.42999267578125,206.6699981689453,206.6699981689453,505200
2020-11-09,207.5,211.83999633789062,203.4199981689453,203.4600067138672,203.4600067138672,728500
2020-11-10,200.0,201.5,196.6300048828125,199.97999572753906,199.97999572753906,861300
2020-11-11,201.58999633789062,204.75,200.57000732421875,201.89999389648438,201.89999389648438,583600
2020-11-12,202.69000244140625,203.7100067138672,197.58999633789062,198.97000122070312,198.97000122070312,417100
2020-11-13,199.6699981689453,200.9499969482422,197.02999877929688,198.50999450683594,198.50999450683594,419400
2020-11-16,197.77000427246094,198.60000610351562,194.11000061035156,194.8800048828125,194.8800048828125,593500
2020-11-17,194.10000610351562,196.42999267578125,193.67999267578125,194.50999450683594,194.50999450683594,382000
2020-11-18,194.50999450683594,195.94000244140625,193.05999755859375,194.25999450683594,194.25999450683594,583200
2020-11-19,193.67999267578125,198.5500030517578,191.74000549316406,197.44000244140625,197.44000244140625,532700
2020-11-20,196.39999389648438,198.6699981689453,195.1199951171875,196.44000244140625,196.44000244140625,573200
2020-11-23,197.3000030517578,197.49000549316406,194.17999267578125,196.57000732421875,196.57000732421875,965800
2020-11-24,196.5,197.92999267578125,194.0500030517578,197.4600067138672,197.4600067138672,655200
2020-11-25,198.50999450683594,199.75,197.5,198.72000122070312,198.72000122070312,741100
2020-11-27,199.24000549316406,200.89999389648438,197.5800018310547,200.52000427246094,200.52000427246094,661400
2020-11-30,199.72999572753906,201.07000732421875,196.5800018310547,200.72000122070312,200.72000122070312,1024400
2020-12-01,201.0,202.13999938964844,199.6300048828125,200.75,200.75,464600
2020-12-02,200.4499969482422,202.13999938964844,199.72000122070312,200.24000549316406,200.24000549316406,535500
2020-12-03,199.58999633789062,202.19000244140625,198.94000244140625,200.80999755859375,200.80999755859375,1022700
2020-12-04,201.32000732421875,204.5399932861328,200.8699951171875,203.99000549316406,203.99000549316406,554400
2020-12-07,203.36000061035156,205.89999389648438,203.36000061035156,205.25999450683594,205.25999450683594,961200
2020-12-08,206.02000427246094,207.72999572753906,203.94000244140625,206.9199981689453,206.9199981689453,751100
2020-12-09,210.85000610351562,210.85000610351562,203.63999938964844,204.41000366210938,204.41000366210938,653300
2020-12-10,204.05999755859375,208.6300048828125,202.0500030517578,207.75,207.75,460400
2020-12-11,206.6199951171875,210.13999938964844,205.1999969482422,209.99000549316406,209.99000549316406,610500
2020-12-14,209.75,214.8300018310547,209.07000732421875,212.11000061035156,212.11000061035156,724400
2020-12-15,213.72000122070312,214.2100067138672,211.8800048828125,213.50999450683594,213.50999450683594,454200
2020-12-16,214.13999938964844,216.11000061035156,212.9499969482422,215.47999572753906,215.47999572753906,516100
2020-12-17,216.57000732421875,218.42999267578125,215.8300018310547,217.92999267578125,217.92999267578125,607900
2020-12-18,218.97000122070312,219.52999877929688,216.50999450683594,217.82000732421875,217.82000732421875,1596000
2020-12-21,215.1999969482422,216.49000549316406,210.52999877929688,214.88999938964844,214.88999938964844,522400
2020-12-22,214.8300018310547,216.7899932861328,213.3000030517578,216.33999633789062,216.33999633789062,427800
2020-12-23,215.92999267578125,217.35000610351562,213.97999572753906,214.00999450683594,214.00999450683594,288300
2020-12-24,215.22999572753906,215.22999572753906,213.1300048828125,214.58999633789062,214.58999633789062,139900
2020-12-28,216.27000427246094,217.1999969482422,215.0399932861328,216.8000030517578,216.8000030517578,296500
2020-12-29,218.13999938964844,218.86000061035156,214.94000244140625,215.6300048828125,215.6300048828125,287100
2020-12-30,216.72999572753906,217.14999389648438,214.3800048828125,214.5,214.5,248500
2020-12-31,214.83999633789062,216.69000244140625,213.3800048828125,216.39999389648438,216.39999389648438,311100
2021-01-04,216.9199981689453,217.80999755859375,210.52000427246094,213.5800018310547,213.5800018310547,702300
2021-01-05,211.80999755859375,212.97000122070312,206.0,206.5,206.5,755100
2021-01-06,203.69000244140625,204.7899932861328,199.16000366210938,199.50999450683594,199.50999450683594,945200
2021-01-07,200.39999389648438,200.75999450683594,197.24000549316406,200.0,200.0,960100
2021-01-08,200.92999267578125,202.8800048828125,200.47000122070312,202.44000244140625,202.44000244140625,834600
2021-01-11,202.00999450683594,202.25,198.94000244140625,199.14999389648438,199.14999389648438,422100
2021-01-12,198.5,199.5,195.91000366210938,198.5800018310547,198.5800018310547,530200
2021-01-13,199.3300018310547,201.0800018310547,197.8300018310547,199.39999389648438,199.39999389648438,564800
2021-01-14,199.5,200.02999877929688,194.69000244140625,195.6999969482422,195.6999969482422,493900
2021-01-15,195.1300048828125,196.66000366210938,193.52999877929688,195.27000427246094,195.27000427246094,536700
2021-01-19,196.1199951171875,197.52999877929688,194.58999633789062,197.0800018310547,197.0800018310547,670200
2021-01-20,197.60000610351562,201.55999755859375,197.5500030517578,199.94000244140625,199.94000244140625,547900
2021-01-21,199.7899932861328,200.39999389648438,196.92999267578125,197.13999938964844,197.13999938964844,433600
2021-01-22,196.97000122070312,197.8800048828125,194.63999938964844,194.75,194.75,448200
2021-01-25,195.38999938964844,196.4600067138672,191.30999755859375,192.0,192.0,552200
2021-01-26,192.02999877929688,196.17999267578125,190.8800048828125,196.0500030517578,196.0500030517578,766900
2021-01-27,195.6999969482422,196.3000030517578,193.2100067138672,194.5800018310547,194.5800018310547,748700
2021-01-28,194.66000366210938,198.52000427246094,194.0,196.80999755859375,196.80999755859375,715700
2021-01-29,194.88999938964844,195.72000122070312,192.7899932861328,194.07000732421875,194.07000732421875,769000
2021-02-01,195.47000122070312,199.49000549316406,193.50999450683594,198.7100067138672,198.7100067138672,559400
2021-02-02,199.11000061035156,204.05999755859375,199.02000427246094,202.4600067138672,202.4600067138672,538400
2021-02-03,201.92999267578125,202.3000030517578,199.0,199.14999389648438,199.14999389648438,386500
2021-02-04,199.75,201.1300048828125,198.67999267578125,199.30999755859375,199.30999755859375,610800
2021-02-05,200.3300018310547,201.27999877929688,198.80999755859375,199.52000427246094,199.52000427246094,519200
2021-02-08,200.02999877929688,201.85000610351562,198.5800018310547,200.52000427246094,200.52000427246094,387600
2021-02-09,199.97000122070312,202.1699981689453,198.8800048828125,200.2899932861328,200.2899932861328,386000
2021-02-10,202.47000122070312,203.99000549316406,200.86000061035156,203.14999389648438,203.14999389648438,582100
2021-02-11,204.07000732421875,206.49000549316406,202.6999969482422,204.5500030517578,204.5500030517578,676400
2021-02-12,208.8800048828125,209.1300048828125,195.55999755859375,202.38999938964844,202.38999938964844,1370300
2021-02-16,201.64999389648438,202.75999450683594,197.49000549316406,198.14999389648438,198.14999389648438,948600
2021-02-17,197.2899932861328,202.66000366210938,196.61000061035156,199.11000061035156,199.11000061035156,674700
2021-02-18,198.32000732421875,201.99000549316406,198.05999755859375,201.08999633789062,201.08999633789062,540000
2021-02-19,200.55999755859375,202.02000427246094,196.94000244140625,197.9499969482422,197.9499969482422,643100
2021-02-22,196.6199951171875,196.6199951171875,192.49000549316406,193.22999572753906,193.22999572753906,626600
2021-02-23,192.92999267578125,195.77999877929688,187.6199951171875,192.05999755859375,192.05999755859375,788500
2021-02-24,189.8000030517578,195.89999389648438,188.22000122070312,195.50999450683594,195.50999450683594,556200
2021-02-25,193.17999267578125,195.52000427246094,190.0,190.36000061035156,190.36000061035156,687100
2021-02-26,191.8800048828125,195.07000732421875,190.83999633789062,194.02999877929688,194.02999877929688,911600
2021-03-01,195.5800018310547,196.69000244140625,194.25,195.8000030517578,195.8000030517578,576900
2021-03-02,195.77000427246094,196.36000061035156,192.25999450683594,193.99000549316406,193.99000549316406,584100
2021-03-03,192.7100067138672,195.33999633789062,190.2100067138672,190.47999572753906,190.47999572753906,595000
2021-03-04,190.25999450683594,194.3000030517578,189.50999450683594,190.3000030517578,190.3000030517578,764000
2021-03-05,190.64999389648438,194.92999267578125,188.22999572753906,193.77000427246094,193.77000427246094,678600
2021-03-08,193.19000244140625,194.00999450683594,188.55999755859375,188.85000610351562,188.85000610351562,582200
2021-03-09,190.8699951171875,193.14999389648438,190.60000610351562,191.99000549316406,191.99000549316406,670400
2021-03-10,194.13999938964844,194.13999938964844,189.64999389648438,190.10000610351562,190.10000610351562,778300
2021-03-11,191.13999938964844,194.11000061035156,190.0,192.02000427246094,192.02000427246094,913900
2021-03-12,191.5399932861328,191.6199951171875,184.60000610351562,188.10000610351562,188.10000610351562,885900
2021-03-15,187.0800018310547,190.55999755859375,187.07000732421875,190.3699951171875,190.3699951171875,456600
2021-03-16,192.1999969482422,194.14999389648438,190.27000427246094,191.1300048828125,191.1300048828125,609700
2021-03-17,190.0,190.88999938964844,186.69000244140625,190.74000549316406,190.74000549316406,1227900
2021-03-18,187.72000122070312,191.0800018310547,186.08999633789062,188.52000427246094,188.52000427246094,678400
2021-03-19,189.33999633789062,192.9600067138672,187.94000244140625,192.0500030517578,192.0500030517578,1303600
2021-03-22,192.69000244140625,195.8800048828125,192.60000610351562,194.4499969482422,194.4499969482422,577900
2021-03-23,195.6999969482422,197.4499969482422,194.3800048828125,196.25999450683594,196.25999450683594,488100
2021-03-24,196.4199981689453,196.99000549316406,193.85000610351562,195.02999877929688,195.02999877929688,473000
2021-03-25,195.75999450683594,195.75999450683594,191.80999755859375,193.3800048828125,193.3800048828125,512800
2021-03-26,192.6199951171875,200.08999633789062,191.6199951171875,199.67999267578125,199.67999267578125,632800
2021-03-29,199.1699981689453,201.3800048828125,198.30999755859375,201.17999267578125,201.17999267578125,904500
2021-03-30,199.49000549316406,199.63999938964844,194.38999938964844,194.8699951171875,194.8699951171875,750000
2021-03-31,195.80999755859375,200.22999572753906,195.6699981689453,198.75999450683594,198.75999450683594,697600
2021-04-01,200.08999633789062,203.1699981689453,200.08999633789062,201.89999389648438,201.89999389648438,640400
2021-04-05,202.39999389648438,206.75999450683594,202.00999450683594,206.17999267578125,206.17999267578125,562600
2021-04-06,205.1300048828125,205.85000610351562,202.77999877929688,205.5800018310547,205.5800018310547,583900
2021-04-07,205.57000732421875,206.6199951171875,204.22999572753906,204.3699951171875,204.3699951171875,411300
2021-04-08,206.2100067138672,206.83999633789062,204.50999450683594,204.74000549316406,204.74000549316406,662100
2021-04-09,205.88999938964844,206.1300048828125,203.9199981689453,205.3000030517578,205.3000030517578,760400
2021-04-12,203.9499969482422,205.67999267578125,202.82000732421875,203.72000122070312,203.72000122070312,789600
2021-04-13,204.44000244140625,206.2899932861328,203.02000427246094,205.19000244140625,205.19000244140625,516700
2021-04-14,204.86000061035156,204.86000061035156,202.58999633789062,203.8800048828125,203.8800048828125,407500
2021-04-15,204.91000366210938,208.77999877929688,204.91000366210938,208.32000732421875,208.32000732421875,409900
2021-04-16,208.58999633789062,208.58999633789062,206.77999877929688,208.16000366210938,208.16000366210938,365100
2021-04-19,208.0399932861328,209.39999389648438,206.75999450683594,207.25999450683594,207.25999450683594,399400
2021-04-20,207.08999633789062,209.97999572753906,206.9499969482422,209.5,209.5,382100
2021-04-21,208.8699951171875,211.74000549316406,208.8699951171875,211.11000061035156,211.11000061035156,527100
2021-04-22,211.07000732421875,214.3699951171875,210.6699981689453,212.3699951171875,212.3699951171875,654900
2021-04-23,210.0500030517578,214.49000549316406,210.0500030517578,211.47000122070312,211.47000122070312,766800
2021-04-26,211.16000366210938,217.35000610351562,211.16000366210938,216.66000366210938,216.66000366210938,832900
2021-04-27,216.0,220.50999450683594,214.42999267578125,220.0500030517578,220.0500030517578,731800
2021-04-28,220.0,221.14999389648438,217.7100067138672,218.14999389648438,218.14999389648438,470700
2021-04-29,219.60000610351562,221.14999389648438,218.19000244140625,219.6199951171875,219.6199951171875,480600
2021-04-30,216.0500030517578,219.67999267578125,216.0500030517578,218.77000427246094,218.77000427246094,614300
2021-05-03,219.8000030517578,222.49000549316406,218.42999267578125,221.25,221.25,616900
2021-05-04,218.97999572753906,221.35000610351562,218.30999755859375,219.22000122070312,219.22000122070312,573200
2021-05-05,220.2100067138672,222.25999450683594,218.11000061035156,218.39999389648438,218.39999389648438,429100
2021-05-06,218.42999267578125,223.61000061035156,217.55999755859375,223.24000549316406,223.24000549316406,608600
2021-05-07,221.6699981689453,224.9600067138672,221.6300048828125,222.88999938964844,222.88999938964844,477500
2021-05-10,222.77000427246094,223.52999877929688,221.02000427246094,221.88999938964844,221.88999938964844,468700
2021-05-11,220.57000732421875,223.4199981689453,220.0,221.4600067138672,221.4600067138672,535000
2021-05-12,217.35000610351562,220.32000732421875,217.35000610351562,218.5500030517578,218.5500030517578,541700
2021-05-13,220.7899932861328,221.57000732421875,218.3800048828125,219.25,219.25,556400
2021-05-14,220.2899932861328,221.69000244140625,218.33999633789062,220.9199981689453,220.9199981689453,406300
2021-05-17,220.33999633789062,220.6999969482422,218.1300048828125,219.66000366210938,219.66000366210938,318100
2021-05-18,219.6300048828125,220.19000244140625,217.82000732421875,217.9199981689453,217.9199981689453,355300
2021-05-19,215.6999969482422,218.0800018310547,214.88999938964844,218.02000427246094,218.02000427246094,468400
2021-05-20,218.75999450683594,223.4199981689453,218.67999267578125,222.9499969482422,222.9499969482422,559700
2021-05-21,221.64999389648438,224.77999877929688,220.16000366210938,221.38999938964844,221.38999938964844,524600
2021-05-24,223.30999755859375,226.13999938964844,222.5800018310547,224.5,224.5,558600
2021-05-25,225.42999267578125,226.17999267578125,223.6300048828125,224.5,224.5,476200
2021-05-26,224.49000549316406,225.57000732421875,222.97000122070312,223.61000061035156,223.61000061035156,420800
2021-05-27,223.07000732421875,223.07000732421875,219.9600067138672,220.39999389648438,220.39999389648438,654400
2021-05-28,221.3000030517578,222.72999572753906,219.6300048828125,219.9199981689453,219.9199981689453,561900
2021-06-01,220.6300048828125,221.1199951171875,215.85000610351562,217.0800018310547,217.0800018310547,422500
2021-06-02,217.75999450683594,219.50999450683594,216.58999633789062,216.9499969482422,216.9499969482422,401400
2021-06-03,215.1699981689453,216.6199951171875,214.0399932861328,216.0,216.0,438200
2021-06-04,217.66000366210938,220.07000732421875,216.64999389648438,219.25999450683594,219.25999450683594,365500
2021-06-07,218.75,219.74000549316406,217.02999877929688,218.92999267578125,218.92999267578125,476200
2021-06-08,219.38999938964844,220.5399932861328,218.1999969482422,218.7899932861328,218.7899932861328,422300
2021-06-09,219.6300048828125,220.11000061035156,217.80999755859375,217.80999755859375,217.80999755859375,388100
2021-06-10,218.5,221.10000610351562,217.77999877929688,220.97000122070312,220.97000122070312,550200
2021-06-11,221.08999633789062,222.16000366210938,219.7100067138672,221.0,221.0,480000
2021-06-14,220.44000244140625,220.44000244140625,217.75,220.1699981689453,220.1699981689453,607200
2021-06-15,220.88999938964844,221.67999267578125,218.91000366210938,220.77999877929688,220.77999877929688,547700
2021-06-16,221.89999389648438,222.0500030517578,216.3800048828125,218.8000030517578,218.8000030517578,512500
2021-06-17,218.35000610351562,223.6199951171875,217.6999969482422,223.25999450683594,223.25999450683594,552900
2021-06-18,223.0800018310547,224.6699981689453,221.39999389648438,223.1699981689453,223.1699981689453,1141300
2021-06-21,223.7100067138672,225.74000549316406,221.88999938964844,224.74000549316406,224.74000549316406,511300
2021-06-22,224.97999572753906,227.1300048828125,224.2899932861328,226.85000610351562,226.85000610351562,427000
2021-06-23,227.1999969482422,227.49000549316406,225.13999938964844,226.30999755859375,226.30999755859375,427100
2021-06-24,227.1699981689453,229.94000244140625,227.16000366210938,229.42999267578125,229.42999267578125,549400
2021-06-25,230.0500030517578,230.08999633789062,226.0399932861328,227.72999572753906,227.72999572753906,2239300
2021-06-28,228.5500030517578,231.42999267578125,228.38999938964844,228.69000244140625,228.69000244140625,542000
2021-06-29,227.1699981689453,230.0,226.2899932861328,229.77999877929688,229.77999877929688,565600
2021-06-30,229.7899932861328,230.8300018310547,226.99000549316406,227.69000244140625,227.69000244140625,449500
2021-07-01,227.60000610351562,229.89999389648438,227.60000610351562,229.19000244140625,229.19000244140625,348200
2021-07-02,230.94000244140625,232.1199951171875,229.89999389648438,231.3300018310547,231.3300018310547,515300
2021-07-06,231.3300018310547,233.07000732421875,230.02999877929688,231.47000122070312,231.47000122070312,450200
2021-07-07,232.8000030517578,232.8699951171875,230.0500030517578,232.8300018310547,232.8300018310547,338100
2021-07-08,231.14999389648438,234.1199951171875,229.8699951171875,231.80999755859375,231.80999755859375,428200
2021-07-09,231.19000244140625,233.16000366210938,229.2100067138672,233.02999877929688,233.02999877929688,368100
2021-07-12,233.6999969482422,234.55999755859375,228.82000732421875,229.16000366210938,229.16000366210938,349200
2021-07-13,229.00999450683594,229.75999450683594,227.39999389648438,228.49000549316406,228.49000549316406,434900
2021-07-14,228.92999267578125,230.8800048828125,228.82000732421875,230.63999938964844,230.63999938964844,528000
2021-07-15,231.19000244140625,231.36000061035156,228.49000549316406,229.2100067138672,229.2100067138672,315000
2021-07-16,229.86000061035156,231.97999572753906,229.05999755859375,229.74000549316406,229.74000549316406,354500
2021-07-19,229.8800048828125,230.5800018310547,227.60000610351562,228.5500030517578,228.5500030517578,425400
2021-07-20,228.69000244140625,230.55999755859375,227.83999633789062,229.42999267578125,229.42999267578125,360300
2021-07-21,229.2100067138672,230.1999969482422,227.10000610351562,230.1300048828125,230.1300048828125,357200
2021-07-22,230.5,233.69000244140625,230.1300048828125,233.52999877929688,233.52999877929688,550000
2021-07-23,224.72999572753906,225.72000122070312,216.52000427246094,222.5399932861328,222.5399932861328,1355700
2021-07-26,221.10000610351562,224.36000061035156,219.47999572753906,222.9600067138672,222.9600067138672,538400
2021-07-27,223.27999877929688,223.74000549316406,217.8800048828125,219.1699981689453,219.1699981689453,552000
2021-07-28,218.92999267578125,220.16000366210938,215.5800018310547,216.24000549316406,216.24000549316406,539500
2021-07-29,215.75999450683594,219.25,215.61000061035156,216.0399932861328,216.0399932861328,373100
2021-07-30,214.67999267578125,216.5800018310547,214.5500030517578,216.3699951171875,216.3699951171875,342100
2021-08-02,217.33999633789062,217.97999572753906,214.67999267578125,216.44000244140625,216.44000244140625,311900
2021-08-03,216.42999267578125,217.0800018310547,214.6999969482422,215.77000427246094,215.77000427246094,272500
2021-08-04,215.27999877929688,215.83999633789062,211.6199951171875,213.8800048828125,213.8800048828125,305400
2021-08-05,213.77999877929688,215.77999877929688,213.3000030517578,214.8699951171875,214.8699951171875,468200
2021-08-06,214.1199951171875,214.99000549316406,211.58999633789062,213.91000366210938,213.91000366210938,460600
2021-08-09,214.3699951171875,214.94000244140625,213.07000732421875,214.38999938964844,214.38999938964844,331300
2021-08-10,214.47999572753906,214.75,211.42999267578125,211.9600067138672,211.9600067138672,290500
2021-08-11,212.1199951171875,212.85000610351562,210.55999755859375,211.74000549316406,211.74000549316406,259800
2021-08-12,212.0,212.35000610351562,209.92999267578125,210.3000030517578,210.3000030517578,288500
2021-08-13,209.8300018310547,210.41000366210938,208.7100067138672,209.44000244140625,209.44000244140625,583900
2021-08-16,209.02000427246094,210.6699981689453,207.64999389648438,210.60000610351562,210.60000610351562,491200
2021-08-17,210.6300048828125,212.19000244140625,208.72999572753906,211.5500030517578,211.5500030517578,344100
2021-08-18,210.7100067138672,211.16000366210938,208.58999633789062,208.7100067138672,208.7100067138672,519600
2021-08-19,208.6199951171875,212.49000549316406,208.17999267578125,211.83999633789062,211.83999633789062,520500
2021-08-20,212.4499969482422,214.1300048828125,211.1999969482422,213.0399932861328,213.0399932861328,528400
2021-08-23,213.52000427246094,215.3800048828125,211.97999572753906,214.69000244140625,214.69000244140625,438400
2021-08-24,215.1300048828125,215.72000122070312,213.00999450683594,213.36000061035156,213.36000061035156,318400
2021-08-25,213.86000061035156,213.97999572753906,211.3000030517578,211.9600067138672,211.9600067138672,351300
2021-08-26,211.17999267578125,213.22000122070312,210.92999267578125,212.72999572753906,212.72999572753906,360700
2021-08-27,212.47000122070312,215.10000610351562,212.02999877929688,214.66000366210938,214.66000366210938,342500
2021-08-30,215.1300048828125,217.00999450683594,214.8800048828125,216.14999389648438,216.14999389648438,287200
2021-08-31,216.6699981689453,217.07000732421875,214.99000549316406,216.25999450683594,216.25999450683594,524300
2021-09-01,216.8000030517578,219.83999633789062,216.5800018310547,218.50999450683594,218.50999450683594,467400
2021-09-02,218.9199981689453,220.77000427246094,217.49000549316406,220.5,220.5,395900
2021-09-03,219.9600067138672,222.08999633789062,219.52000427246094,220.22999572753906,220.22999572753906,347000
2021-09-07,220.39999389648438,220.94000244140625,218.2899932861328,220.25,220.25,280300
2021-09-08,221.0,223.27999877929688,219.72999572753906,222.72000122070312,222.72000122070312,384800
2021-09-09,223.42999267578125,224.8699951171875,221.5,221.89999389648438,221.89999389648438,390900
2021-09-10,222.6699981689453,223.49000549316406,220.35000610351562,221.1699981689453,221.1699981689453,424900
2021-09-13,222.67999267578125,223.72999572753906,220.0500030517578,221.0800018310547,221.0800018310547,413700
2021-09-14,221.0800018310547,222.8300018310547,219.5800018310547,221.9499969482422,221.9499969482422,462900
2021-09-15,222.19000244140625,224.9600067138672,221.44000244140625,224.27000427246094,224.27000427246094,396000
2021-09-16,224.30999755859375,225.24000549316406,223.25,224.72999572753906,224.72999572753906,376500
2021-09-17,224.3699951171875,224.52000427246094,217.5,218.77000427246094,218.77000427246094,1188100
2021-09-20,217.64999389648438,219.2100067138672,211.9199981689453,214.0800018310547,214.0800018310547,530400
2021-09-21,214.60000610351562,216.14999389648438,212.99000549316406,213.72000122070312,213.72000122070312,404500
2021-09-22,213.32000732421875,216.75999450683594,212.47999572753906,214.8699951171875,214.8699951171875,357000
2021-09-23,214.6699981689453,217.6999969482422,214.4499969482422,216.47999572753906,216.47999572753906,341000
2021-09-24,215.5399932861328,217.8300018310547,215.5399932861328,217.77000427246094,217.77000427246094,363100
2021-09-27,216.30999755859375,216.38999938964844,213.6999969482422,213.89999389648438,213.89999389648438,440100
2021-09-28,211.49000549316406,212.07000732421875,205.1300048828125,205.66000366210938,205.66000366210938,582000
2021-09-29,206.25,207.0800018310547,204.94000244140625,205.72999572753906,205.72999572753906,345500
2021-09-30,206.97000122070312,207.4600067138672,204.42999267578125,205.00999450683594,205.00999450683594,435700
2021-10-01,206.1699981689453,208.38999938964844,204.22999572753906,206.67999267578125,206.67999267578125,344700
2021-10-04,205.38999938964844,205.75,204.3000030517578,205.35000610351562,205.35000610351562,632100
2021-10-05,205.74000549316406,208.35000610351562,204.94000244140625,206.6300048828125,206.6300048828125,328500
2021-10-06,205.02999877929688,208.58999633789062,204.9499969482422,208.19000244140625,208.19000244140625,600300
2021-10-07,209.6699981689453,212.80999755859375,209.24000549316406,209.6300048828125,209.6300048828125,374900
2021-10-08,209.97999572753906,210.9600067138672,205.75,205.94000244140625,205.94000244140625,389200
2021-10-11,204.92999267578125,206.6300048828125,204.42999267578125,204.8300018310547,204.8300018310547,378600
2021-10-12,204.97999572753906,205.58999633789062,204.07000732421875,204.6699981689453,204.6699981689453,373300
2021-10-13,205.2100067138672,210.5800018310547,205.2100067138672,209.97000122070312,209.97000122070312,403000
2021-10-14,212.13999938964844,214.6999969482422,210.94000244140625,213.22999572753906,213.22999572753906,367600
2021-10-15,213.33999633789062,214.52000427246094,212.55999755859375,214.47000122070312,214.47000122070312,340400
2021-10-18,213.8300018310547,216.3800048828125,213.47000122070312,214.41000366210938,214.41000366210938,367900
2021-10-19,215.00999450683594,215.6699981689453,213.25,215.58999633789062,215.58999633789062,328100
2021-10-20,215.4600067138672,216.8699951171875,214.11000061035156,214.24000549316406,214.24000549316406,472700
2021-10-21,213.92999267578125,216.9600067138672,212.66000366210938,216.0800018310547,216.0800018310547,414000
2021-10-22,216.25,219.0399932861328,215.97999572753906,218.75,218.75,343300
2021-10-25,218.97000122070312,220.8000030517578,218.6999969482422,219.52000427246094,219.52000427246094,457200
2021-10-26,220.9600067138672,221.0,215.33999633789062,215.7100067138672,215.7100067138672,537400
2021-10-27,215.1999969482422,216.52000427246094,211.72999572753906,211.8300018310547,211.8300018310547,477500
2021-10-28,211.99000549316406,212.69000244140625,208.30999755859375,210.7100067138672,210.7100067138672,738900
2021-10-29,215.88999938964844,224.77000427246094,214.39999389648438,222.6699981689453,222.6699981689453,866500
2021-11-01,222.22000122070312,223.0800018310547,219.41000366210938,223.07000732421875,223.07000732421875,519900
2021-11-02,223.6999969482422,226.30999755859375,222.52999877929688,225.7100067138672,225.7100067138672,467000
2021-11-03,225.33999633789062,226.4600067138672,223.64999389648438,226.08999633789062,226.08999633789062,527400
2021-11-04,227.00999450683594,232.1199951171875,226.88999938964844,230.52999877929688,230.52999877929688,467500
2021-11-05,231.52000427246094,233.77000427246094,231.52000427246094,232.66000366210938,232.66000366210938,552100
2021-11-08,233.58999633789062,233.58999633789062,231.85000610351562,232.72000122070312,232.72000122070312,524200
2021-11-09,232.19000244140625,235.61000061035156,231.83999633789062,233.5800018310547,233.5800018310547,633400
2021-11-10,232.2100067138672,233.86000061035156,230.5500030517578,231.69000244140625,231.69000244140625,487500
2021-11-11,232.27999877929688,233.57000732421875,231.33999633789062,233.13999938964844,233.13999938964844,378800
2021-11-12,235.00999450683594,238.07000732421875,234.0399932861328,236.0500030517578,236.0500030517578,428300
2021-11-15,236.55999755859375,239.39999389648438,236.0,239.2100067138672,239.2100067138672,459500
2021-11-16,239.2100067138672,241.83999633789062,238.74000549316406,239.69000244140625,239.69000244140625,560400
2021-11-17,240.0399932861328,242.25,239.19000244140625,239.5,239.5,510800
2021-11-18,239.25,242.39999389648438,238.11000061035156,241.02000427246094,241.02000427246094,617000
2021-11-19,241.88999938964844,246.10000610351562,240.85000610351562,245.6999969482422,245.6999969482422,684700
2021-11-22,244.91000366210938,248.22000122070312,240.24000549316406,241.5,241.5,903800
2021-11-23,240.1300048828125,242.55999755859375,239.05999755859375,241.89999389648438,241.89999389648438,725800
2021-11-24,241.3000030517578,245.55999755859375,239.8300018310547,245.38999938964844,245.38999938964844,511300
2021-11-26,244.92999267578125,248.11000061035156,239.75999450683594,241.02000427246094,241.02000427246094,509700
2021-11-29,242.1199951171875,246.1699981689453,240.6300048828125,244.4600067138672,244.4600067138672,612300
2021-11-30,245.1300048828125,246.16000366210938,238.8000030517578,239.91000366210938,239.91000366210938,2866800
2021-12-01,240.25,242.4199981689453,236.75999450683594,238.14999389648438,238.14999389648438,750600
2021-12-02,238.47999572753906,242.0,236.8800048828125,240.72999572753906,240.72999572753906,828700
2021-12-03,241.41000366210938,241.72999572753906,236.5,238.61000061035156,238.61000061035156,797300