Date,Open,High,Low,Close,Adj Close,Volume
2020-07-24,281.7799987792969,282.6400146484375,276.5,278.489990234375,278.489990234375,1837800
2020-07-27,280.8399963378906,285.57000732421875,277.67999267578125,284.2099914550781,284.2099914550781,1485100
2020-07-28,283.8299865722656,284.5899963378906,278.1400146484375,278.5199890136719,278.5199890136719,1098400
2020-07-29,280.2799987792969,281.5899963378906,278.0899963378906,278.7200012207031,278.7200012207031,1091200
2020-07-30,275.0799865722656,282.2799987792969,274.6600036621094,279.3999938964844,279.3999938964844,1538400
2020-07-31,278.8800048828125,283.0,268.25,272.0,272.0,2983400
2020-08-03,274.20001220703125,280.5899963378906,274.0,279.5199890136719,279.5199890136719,1716300
2020-08-04,279.2300109863281,280.57000732421875,274.0299987792969,275.7099914550781,275.7099914550781,1288400
2020-08-05,275.4100036621094,275.75,271.1600036621094,273.2300109863281,273.2300109863281,1329800
2020-08-06,269.29998779296875,273.8800048828125,268.5799865722656,273.3399963378906,273.3399963378906,1141900
2020-08-07,273.4800109863281,277.20001220703125,269.95001220703125,272.989990234375,272.989990234375,1006000
2020-08-10,271.5799865722656,272.2900085449219,265.0899963378906,268.7300109863281,268.7300109863281,1186700
2020-08-11,266.0,267.989990234375,261.29998779296875,261.8599853515625,261.8599853515625,1370100
2020-08-12,263.0799865722656,271.3500061035156,262.8699951171875,270.8500061035156,270.8500061035156,1262600
2020-08-13,270.05999755859375,272.7300109863281,266.8699951171875,267.1499938964844,267.1499938964844,979200
2020-08-14,268.2900085449219,269.95001220703125,265.79998779296875,267.2900085449219,267.2900085449219,1008300
2020-08-17,267.8999938964844,274.1700134277344,267.8399963378906,273.8399963378906,273.8399963378906,985000
2020-08-18,275.0,275.0,269.260009765625,271.30999755859375,271.30999755859375,887100
2020-08-19,270.8500061035156,273.989990234375,269.5299987792969,270.07000732421875,270.07000732421875,996500
2020-08-20,270.6700134277344,272.0899963378906,268.6000061035156,271.42999267578125,271.42999267578125,1117700
2020-08-21,271.7300109863281,273.1099853515625,267.989990234375,271.2799987792969,271.2799987792969,1064100
2020-08-24,269.8999938964844,271.94000244140625,263.4700012207031,267.42999267578125,267.42999267578125,1037300
2020-08-25,268.1700134277344,273.32000732421875,266.2300109863281,272.3500061035156,272.3500061035156,1316200
2020-08-26,272.8599853515625,272.8599853515625,268.82000732421875,271.2900085449219,271.2900085449219,857500
2020-08-27,272.95001220703125,275.6300048828125,269.7200012207031,274.3399963378906,274.3399963378906,961000
2020-08-28,272.94000244140625,275.260009765625,268.1000061035156,269.9599914550781,269.9599914550781,813500
2020-08-31,270.3500061035156,279.739990234375,270.0,279.1199951171875,279.1199951171875,1310900
2020-09-01,277.8699951171875,279.9599914550781,271.7699890136719,275.489990234375,275.489990234375,1252800
2020-09-02,275.6400146484375,283.45001220703125,273.7200012207031,281.8900146484375,281.8900146484375,1352400
2020-09-03,281.8599853515625,281.8599853515625,265.25,267.4200134277344,267.4200134277344,1619600
2020-09-04,267.8399963378906,269.9100036621094,263.010009765625,266.5,266.5,1514800
2020-09-08,261.7799987792969,264.8399963378906,258.0,258.6099853515625,258.6099853515625,1264600
2020-09-09,261.1099853515625,264.3599853515625,259.0400085449219,263.0400085449219,263.0400085449219,1829100
2020-09-10,262.95001220703125,263.5799865722656,253.97000122070312,255.64999389648438,255.64999389648438,1231700
2020-09-11,257.8399963378906,262.0799865722656,255.77000427246094,257.9599914550781,257.9599914550781,1169700
2020-09-14,261.239990234375,268.3999938964844,260.8699951171875,264.79998779296875,264.79998779296875,1200500
2020-09-15,266.7699890136719,267.8800048828125,264.239990234375,266.8500061035156,266.8500061035156,1217100
2020-09-16,271.0,273.54998779296875,267.30999755859375,267.54998779296875,267.54998779296875,1387500
2020-09-17,258.9800109863281,273.239990234375,258.82000732421875,271.4599914550781,271.4599914550781,1763600
2020-09-18,273.29998779296875,273.5899963378906,257.4200134277344,265.3900146484375,265.3900146484375,2179500
2020-09-21,264.1400146484375,264.94000244140625,259.2699890136719,264.0,264.0,1150500
2020-09-22,263.6600036621094,268.0,260.3800048828125,267.5799865722656,267.5799865722656,817500
2020-09-23,267.8699951171875,270.0799865722656,262.75,263.82000732421875,263.82000732421875,864300
2020-09-24,262.1400146484375,263.8999938964844,257.5,263.1300048828125,263.1300048828125,1422500
2020-09-25,264.1000061035156,268.9100036621094,260.5199890136719,268.17999267578125,268.17999267578125,1345800
2020-09-28,269.8999938964844,270.5799865722656,264.2300109863281,267.7300109863281,267.7300109863281,1103300
2020-09-29,267.82000732421875,271.67999267578125,266.3800048828125,270.30999755859375,270.30999755859375,891700
2020-09-30,271.3299865722656,274.6600036621094,269.4599914550781,272.1199951171875,272.1199951171875,1382800
2020-10-01,272.8999938964844,275.3999938964844,270.6499938964844,273.510009765625,273.510009765625,932500
2020-10-02,269.3399963378906,272.7900085449219,260.1300048828125,260.79998779296875,260.79998779296875,1339100
2020-10-05,262.8599853515625,269.07000732421875,261.70001220703125,268.9800109863281,268.9800109863281,1302900
2020-10-06,269.8900146484375,270.5,260.260009765625,260.9800109863281,260.9800109863281,1022800
2020-10-07,263.17999267578125,266.5,262.1000061035156,265.82000732421875,265.82000732421875,764200
2020-10-08,267.1600036621094,268.9200134277344,264.9100036621094,268.5299987792969,268.5299987792969,777700
2020-10-09,268.8699951171875,270.0799865722656,266.239990234375,269.95001220703125,269.95001220703125,877700
2020-10-12,273.1400146484375,277.3299865722656,269.5799865722656,274.6000061035156,274.6000061035156,1331200
2020-10-13,275.8800048828125,280.989990234375,274.4800109863281,276.0899963378906,276.0899963378906,1087900
2020-10-14,275.19000244140625,275.75,269.7900085449219,271.4599914550781,271.4599914550781,1026800
2020-10-15,227.5500030517578,232.4600067138672,213.1699981689453,215.27999877929688,215.27999877929688,17493000
2020-10-16,217.7899932861328,225.0,217.19000244140625,218.0800018310547,218.0800018310547,5956100
2020-10-19,219.0800018310547,225.97000122070312,217.25,220.50999450683594,220.50999450683594,3789600
2020-10-20,222.0,222.6199951171875,214.47999572753906,214.5399932861328,214.5399932861328,2924300
2020-10-21,215.88999938964844,217.92999267578125,209.16000366210938,211.3800048828125,211.3800048828125,2775700
2020-10-22,210.3699951171875,214.74000549316406,208.22999572753906,210.0800018310547,210.0800018310547,2380500
2020-10-23,212.19000244140625,213.50999450683594,209.07000732421875,211.5800018310547,211.5800018310547,1715600
2020-10-26,209.75,210.5399932861328,204.85000610351562,207.14999389648438,207.14999389648438,2087500
2020-10-27,208.35000610351562,213.5800018310547,206.7899932861328,212.19000244140625,212.19000244140625,2756100
2020-10-28,212.0,214.24000549316406,208.25,208.33999633789062,208.33999633789062,2221200
2020-10-29,209.00999450683594,210.3800048828125,205.0,207.00999450683594,207.00999450683594,1930800
2020-10-30,205.92999267578125,211.63999938964844,203.50999450683594,208.36000061035156,208.36000061035156,2829400
2020-11-02,211.13999938964844,211.4499969482422,202.57000732421875,207.4199981689453,207.4199981689453,1877700
2020-11-03,208.9199981689453,214.8800048828125,208.0,211.13999938964844,211.13999938964844,1892000
2020-11-04,218.27000427246094,223.77000427246094,214.22000122070312,215.08999633789062,215.08999633789062,3778600
2020-11-05,220.0800018310547,220.9199981689453,216.22000122070312,219.47999572753906,219.47999572753906,2347200
2020-11-06,219.1199951171875,221.72000122070312,216.36000061035156,220.27999877929688,220.27999877929688,1707900
2020-11-09,224.41000366210938,229.0800018310547,221.5,222.85000610351562,222.85000610351562,2478300
2020-11-10,223.77000427246094,224.74000549316406,215.05999755859375,215.35000610351562,215.35000610351562,1917500
2020-11-11,217.1199951171875,218.8000030517578,213.64999389648438,216.72000122070312,216.72000122070312,1647200
2020-11-12,217.0500030517578,221.32000732421875,216.89999389648438,218.30999755859375,218.30999755859375,2143900
2020-11-13,222.27999877929688,227.27000427246094,219.63999938964844,225.52000427246094,225.52000427246094,1695100
2020-11-16,225.99000549316406,227.36000061035156,221.7899932861328,224.27000427246094,224.27000427246094,1706800
2020-11-17,222.72000122070312,223.42999267578125,218.22999572753906,222.9600067138672,222.9600067138672,1750500
2020-11-18,222.7100067138672,223.77000427246094,216.33999633789062,216.35000610351562,216.35000610351562,2500400
2020-11-19,216.4199981689453,218.13999938964844,211.39999389648438,211.97000122070312,211.97000122070312,2604100
2020-11-20,212.35000610351562,217.22999572753906,210.0399932861328,215.2100067138672,215.2100067138672,2239200
2020-11-23,216.77999877929688,218.2899932861328,214.13999938964844,217.8699951171875,217.8699951171875,1851000
2020-11-24,215.52999877929688,219.47000122070312,215.1300048828125,216.5,216.5,2179600
2020-11-25,217.8699951171875,220.5399932861328,215.83999633789062,218.10000610351562,218.10000610351562,2033300
2020-11-27,219.61000061035156,226.72000122070312,219.61000061035156,226.7100067138672,226.7100067138672,1052800
2020-11-30,231.0,232.1699981689453,224.3000030517578,227.75,227.75,4585300
2020-12-01,227.47000122070312,230.55999755859375,226.02000427246094,230.3000030517578,230.3000030517578,1762000
2020-12-02,230.3000030517578,232.4499969482422,226.32000732421875,226.6999969482422,226.6999969482422,1864200
2020-12-03,226.0,229.0500030517578,224.7100067138672,226.8699951171875,226.8699951171875,1291600
2020-12-04,227.3000030517578,230.2100067138672,225.58999633789062,228.32000732421875,228.32000732421875,948900
2020-12-07,231.0,231.4199981689453,225.1199951171875,227.05999755859375,227.05999755859375,1219700
2020-12-08,228.80999755859375,230.1999969482422,225.39999389648438,229.8300018310547,229.8300018310547,1329800
2020-12-09,230.0,231.0,221.30999755859375,224.3800048828125,224.3800048828125,1992100
2020-12-10,224.80999755859375,224.88999938964844,221.6999969482422,224.0399932861328,224.0399932861328,1462600
2020-12-11,224.10000610351562,224.55999755859375,220.92999267578125,224.1699981689453,224.1699981689453,1476000
2020-12-14,226.7899932861328,233.47000122070312,226.42999267578125,228.1300048828125,228.1300048828125,2220200
2020-12-15,229.6999969482422,230.60000610351562,226.0,228.80999755859375,228.80999755859375,1188800
2020-12-16,229.66000366210938,232.75,228.5500030517578,232.11000061035156,232.11000061035156,1708700
2020-12-17,233.0,237.35000610351562,232.32000732421875,236.9199981689453,236.9199981689453,1992800
2020-12-18,238.5399932861328,239.7100067138672,234.47000122070312,236.72000122070312,236.72000122070312,2929300
2020-12-21,233.02000427246094,235.5800018310547,228.8000030517578,234.5500030517578,234.5500030517578,1567200
2020-12-22,235.00999450683594,235.8000030517578,232.35000610351562,234.89999389648438,234.89999389648438,1127800
2020-12-23,235.39999389648438,238.57000732421875,234.0800018310547,235.83999633789062,235.83999633789062,1012900
2020-12-24,237.1699981689453,237.5,233.47999572753906,234.4600067138672,234.4600067138672,451700
2020-12-28,235.39999389648438,236.47999572753906,232.1999969482422,232.47000122070312,232.47000122070312,903200
2020-12-29,233.94000244140625,236.55999755859375,232.9600067138672,233.49000549316406,233.49000549316406,656600
2020-12-30,235.0,237.00999450683594,232.07000732421875,232.67999267578125,232.67999267578125,819100
2020-12-31,232.35000610351562,237.5,230.3300018310547,236.33999633789062,236.33999633789062,1161100
2021-01-04,237.91000366210938,238.0800018310547,226.27000427246094,229.42999267578125,229.42999267578125,2117700
2021-01-05,228.83999633789062,229.9199981689453,225.08999633789062,228.5800018310547,228.5800018310547,1730500
2021-01-06,225.10000610351562,227.50999450683594,222.30999755859375,226.64999389648438,226.64999389648438,2306700
2021-01-07,227.89999389648438,233.97000122070312,227.1999969482422,232.89999389648438,232.89999389648438,1503800
2021-01-08,233.86000061035156,237.75999450683594,233.00999450683594,237.0,237.0,1231200
2021-01-11,235.5800018310547,236.47000122070312,227.3800048828125,234.63999938964844,234.63999938964844,2263100
2021-01-12,234.8000030517578,238.25999450683594,228.74000549316406,229.3800048828125,229.3800048828125,1816900
2021-01-13,230.1999969482422,231.05999755859375,226.94000244140625,227.10000610351562,227.10000610351562,1809600
2021-01-14,228.22000122070312,228.39999389648438,224.6999969482422,226.1199951171875,226.1199951171875,1727800
2021-01-15,226.58999633789062,227.60000610351562,224.38999938964844,225.5500030517578,225.5500030517578,2241900
2021-01-19,227.0,233.8800048828125,223.30999755859375,231.91000366210938,231.91000366210938,2044800
2021-01-20,233.2899932861328,239.36000061035156,231.17999267578125,236.6999969482422,236.6999969482422,1608800
2021-01-21,237.05999755859375,239.75,232.77999877929688,238.63999938964844,238.63999938964844,1624000
2021-01-22,237.25,241.8300018310547,236.99000549316406,237.58999633789062,237.58999633789062,1258200
2021-01-25,240.99000549316406,242.99000549316406,239.0500030517578,241.30999755859375,241.30999755859375,1828600
2021-01-26,240.42999267578125,241.97999572753906,236.24000549316406,237.63999938964844,237.63999938964844,1629200
2021-01-27,234.0,234.0,224.6999969482422,225.25,225.25,2546200
2021-01-28,226.8000030517578,234.9600067138672,226.57000732421875,230.0399932861328,230.0399932861328,1593500
2021-01-29,229.4499969482422,232.9199981689453,227.55999755859375,229.0800018310547,229.0800018310547,2029500
2021-02-01,231.0,232.3800048828125,226.17999267578125,231.77000427246094,231.77000427246094,1927900
2021-02-02,225.8000030517578,227.89999389648438,216.13999938964844,217.3300018310547,217.3300018310547,6292900
2021-02-03,218.4199981689453,219.08999633789062,210.99000549316406,211.0,211.0,3830200
2021-02-04,213.35000610351562,214.7899932861328,211.64999389648438,213.7100067138672,213.7100067138672,2908100
2021-02-05,214.5,217.5500030517578,212.25999450683594,215.25999450683594,215.25999450683594,2740500
2021-02-08,217.1300048828125,218.22000122070312,213.5399932861328,214.3699951171875,214.3699951171875,2141500
2021-02-09,214.4499969482422,215.58999633789062,212.57000732421875,213.82000732421875,213.82000732421875,1624900
2021-02-10,215.97999572753906,216.3000030517578,212.02000427246094,212.52999877929688,212.52999877929688,1863000
2021-02-11,212.47999572753906,212.88999938964844,209.72000122070312,210.5,210.5,1893700
2021-02-12,210.82000732421875,214.36000061035156,210.22000122070312,213.97999572753906,213.97999572753906,1798200
2021-02-16,213.8000030517578,214.41000366210938,208.61000061035156,210.27000427246094,210.27000427246094,2509700
2021-02-17,209.5800018310547,215.0,208.5,214.85000610351562,214.85000610351562,2086700
2021-02-18,213.55999755859375,213.75999450683594,209.5800018310547,209.8300018310547,209.8300018310547,2126400
2021-02-19,210.0,211.72999572753906,206.7899932861328,207.02000427246094,207.02000427246094,2231200
2021-02-22,206.72000122070312,216.22000122070312,204.6199951171875,214.9600067138672,214.9600067138672,3671900
2021-02-23,215.1999969482422,217.69000244140625,211.6699981689453,216.44000244140625,216.44000244140625,2600900
2021-02-24,215.82000732421875,220.4199981689453,214.72000122070312,217.0399932861328,217.0399932861328,1775800
2021-02-25,215.8000030517578,217.39999389648438,210.5,212.97999572753906,212.97999572753906,1830600
2021-02-26,214.6699981689453,215.5,209.33999633789062,212.5500030517578,212.5500030517578,3083300
2021-03-01,212.67999267578125,213.69000244140625,209.3800048828125,210.3800048828125,210.3800048828125,1845000
2021-03-02,211.80999755859375,214.1300048828125,211.4499969482422,212.05999755859375,212.05999755859375,2491300
2021-03-03,212.0,213.27999877929688,208.05999755859375,208.44000244140625,208.44000244140625,2478400
2021-03-04,207.3000030517578,213.10000610351562,205.85000610351562,207.7899932861328,207.7899932861328,2273300
2021-03-05,208.22999572753906,212.60000610351562,206.38999938964844,211.97999572753906,211.97999572753906,1704700
2021-03-08,212.27000427246094,219.3000030517578,211.75999450683594,213.5800018310547,213.5800018310547,3426600
2021-03-09,217.2899932861328,219.1300048828125,213.86000061035156,214.0399932861328,214.0399932861328,2276700
2021-03-10,217.3000030517578,217.72000122070312,211.55999755859375,214.2899932861328,214.2899932861328,1938600
2021-03-11,214.7100067138672,217.67999267578125,214.30999755859375,215.14999389648438,215.14999389648438,1625500
2021-03-12,214.33999633789062,214.89999389648438,211.25999450683594,214.3300018310547,214.3300018310547,1162600
2021-03-15,213.7100067138672,219.85000610351562,213.47999572753906,219.64999389648438,219.64999389648438,1577700
2021-03-16,220.6300048828125,220.6300048828125,216.72000122070312,218.99000549316406,218.99000549316406,1367500
2021-03-17,217.16000366210938,217.8800048828125,214.14999389648438,217.0800018310547,217.0800018310547,1195500
2021-03-18,214.1300048828125,216.25,212.64999389648438,213.36000061035156,213.36000061035156,1620400
2021-03-19,214.44000244140625,216.92999267578125,213.27999877929688,216.11000061035156,216.11000061035156,2098600
2021-03-22,215.83999633789062,220.3300018310547,215.25,218.82000732421875,218.82000732421875,1934300
2021-03-23,219.8300018310547,219.85000610351562,212.11000061035156,213.58999633789062,213.58999633789062,1620700
2021-03-24,213.61000061035156,214.50999450683594,209.41000366210938,211.5399932861328,211.5399932861328,1522000
2021-03-25,213.16000366210938,213.60000610351562,209.7100067138672,212.36000061035156,212.36000061035156,2292300
2021-03-26,212.5,214.9600067138672,209.22000122070312,214.63999938964844,214.63999938964844,2848400
2021-03-29,213.92999267578125,218.4600067138672,212.2100067138672,216.7100067138672,216.7100067138672,1531500
2021-03-30,214.75,215.5,212.3699951171875,212.99000549316406,212.99000549316406,1272500
2021-03-31,213.3800048828125,216.05999755859375,212.8699951171875,214.88999938964844,214.88999938964844,1523300
2021-04-01,215.88999938964844,216.02000427246094,212.3000030517578,213.0399932861328,213.0399932861328,2071400
2021-04-05,214.3800048828125,215.61000061035156,213.17999267578125,215.32000732421875,215.32000732421875,2050000
2021-04-06,215.5,216.4600067138672,213.14999389648438,215.3000030517578,215.3000030517578,1926000
2021-04-07,215.7100067138672,218.47000122070312,211.6999969482422,212.72000122070312,212.72000122070312,1515400
2021-04-08,214.17999267578125,216.0500030517578,209.9499969482422,210.27999877929688,210.27999877929688,2259400
2021-04-09,210.5,213.82000732421875,209.52999877929688,213.35000610351562,213.35000610351562,1533600
2021-04-12,212.67999267578125,214.4499969482422,211.2100067138672,213.60000610351562,213.60000610351562,1468000
2021-04-13,214.61000061035156,218.6999969482422,214.4600067138672,215.94000244140625,215.94000244140625,1628700
2021-04-14,216.16000366210938,220.25,216.16000366210938,217.1300048828125,217.1300048828125,1564700
2021-04-15,218.52000427246094,222.35000610351562,218.0,221.10000610351562,221.10000610351562,1686500
2021-04-16,222.33999633789062,222.77999877929688,219.24000549316406,219.38999938964844,219.38999938964844,1917500
2021-04-19,220.86000061035156,222.58999633789062,218.14999389648438,219.17999267578125,219.17999267578125,1510900
2021-04-20,218.83999633789062,222.0,218.14999389648438,220.16000366210938,220.16000366210938,1370500
2021-04-21,220.7899932861328,221.47999572753906,217.82000732421875,219.75999450683594,219.75999450683594,1173400
2021-04-22,217.11000061035156,218.92999267578125,214.0,215.97999572753906,215.97999572753906,1777600
2021-04-23,217.07000732421875,218.80999755859375,215.77000427246094,217.89999389648438,217.89999389648438,1205100
2021-04-26,217.74000549316406,218.27999877929688,214.4600067138672,216.97000122070312,216.97000122070312,1303400
2021-04-27,217.10000610351562,218.14999389648438,215.0,215.52999877929688,215.52999877929688,1223900
2021-04-28,215.67999267578125,215.72000122070312,212.80999755859375,213.47999572753906,213.47999572753906,1426800
2021-04-29,213.60000610351562,213.8000030517578,210.27000427246094,211.86000061035156,211.86000061035156,1656000
2021-04-30,213.33999633789062,221.41000366210938,213.0,218.1999969482422,218.1999969482422,2592700
2021-05-03,217.27000427246094,219.69000244140625,216.6999969482422,217.9499969482422,217.9499969482422,1367000
2021-05-04,217.5399932861328,217.5399932861328,211.75999450683594,214.85000610351562,214.85000610351562,1772600
2021-05-05,214.85000610351562,215.83999633789062,213.24000549316406,213.8699951171875,213.8699951171875,1254800
2021-05-06,212.25,213.5800018310547,211.05999755859375,213.16000366210938,213.16000366210938,1184100
2021-05-07,214.36000061035156,216.77000427246094,213.80999755859375,215.00999450683594,215.00999450683594,1232000
2021-05-10,215.6300048828125,216.27999877929688,212.75,212.89999389648438,212.89999389648438,1269700
2021-05-11,211.8000030517578,214.02000427246094,211.38999938964844,213.0,213.0,1330200
2021-05-12,212.05999755859375,215.6699981689453,211.74000549316406,212.67999267578125,212.67999267578125,1198000
2021-05-13,212.69000244140625,215.02000427246094,212.3300018310547,214.35000610351562,214.35000610351562,1077100
2021-05-14,215.10000610351562,218.17999267578125,213.2899932861328,217.08999633789062,217.08999633789062,1428200
2021-05-17,215.6199951171875,217.64999389648438,214.8000030517578,216.35000610351562,216.35000610351562,933000
2021-05-18,216.89999389648438,218.05999755859375,214.3800048828125,214.64999389648438,214.64999389648438,1336900
2021-05-19,213.1999969482422,214.17999267578125,211.0,214.0500030517578,214.0500030517578,1117400
2021-05-20,213.92999267578125,218.97000122070312,213.39999389648438,216.61000061035156,216.61000061035156,1417500
2021-05-21,217.2899932861328,218.4199981689453,213.0,213.42999267578125,213.42999267578125,1618800
2021-05-24,215.02000427246094,215.6999969482422,210.99000549316406,211.22000122070312,211.22000122070312,1505300
2021-05-25,211.41000366210938,212.05999755859375,207.47999572753906,208.75999450683594,208.75999450683594,1707200
2021-05-26,209.6300048828125,209.6300048828125,206.13999938964844,206.8000030517578,206.8000030517578,1485000
2021-05-27,207.0399932861328,207.44000244140625,204.6199951171875,207.30999755859375,207.30999755859375,2194900
2021-05-28,208.77999877929688,211.77999877929688,208.3000030517578,208.6300048828125,208.6300048828125,1724900
2021-06-01,209.49000549316406,210.1999969482422,207.1999969482422,209.6699981689453,209.6699981689453,1808700
2021-06-02,210.0,212.2100067138672,208.4499969482422,210.3800048828125,210.3800048828125,1559000
2021-06-03,209.0399932861328,211.47999572753906,208.5,211.14999389648438,211.14999389648438,1447600
2021-06-04,211.67999267578125,212.97999572753906,209.38999938964844,209.92999267578125,209.92999267578125,1601800
2021-06-07,210.5800018310547,211.57000732421875,208.6199951171875,209.16000366210938,209.16000366210938,2258900
2021-06-08,210.6999969482422,213.1699981689453,209.1300048828125,211.1300048828125,211.1300048828125,1917200
2021-06-09,212.0,215.47000122070312,211.5500030517578,213.55999755859375,213.55999755859375,1599900
2021-06-10,213.82000732421875,217.25999450683594,211.27999877929688,216.77000427246094,216.77000427246094,2623200
2021-06-11,194.0399932861328,200.0500030517578,192.8800048828125,193.02000427246094,193.02000427246094,13725100
2021-06-14,195.66000366210938,196.32000732421875,192.6300048828125,194.8000030517578,194.8000030517578,3399200
2021-06-15,195.91000366210938,196.0,188.00999450683594,188.97000122070312,188.97000122070312,4608900
2021-06-16,189.57000732421875,192.5500030517578,187.1999969482422,187.49000549316406,187.49000549316406,2796400
2021-06-17,187.49000549316406,189.1699981689453,185.63999938964844,188.36000061035156,188.36000061035156,4314200
2021-06-18,188.52000427246094,188.83999633789062,185.8800048828125,187.85000610351562,187.85000610351562,3517900
2021-06-21,188.11000061035156,190.85000610351562,187.47999572753906,187.6999969482422,187.6999969482422,2027200
2021-06-22,188.1300048828125,188.94000244140625,185.3300018310547,188.8699951171875,188.8699951171875,1879500
2021-06-23,188.19000244140625,189.77999877929688,187.08999633789062,187.52000427246094,187.52000427246094,1930600
2021-06-24,188.60000610351562,193.27999877929688,188.2899932861328,191.94000244140625,191.94000244140625,2482100
2021-06-25,192.0,194.77999877929688,191.02000427246094,194.33999633789062,194.33999633789062,5671600
2021-06-28,197.0,198.72999572753906,194.4199981689453,197.82000732421875,197.82000732421875,2803900
2021-06-29,197.33999633789062,198.8000030517578,196.57000732421875,196.77999877929688,196.77999877929688,2645900
2021-06-30,196.82000732421875,202.22000122070312,196.2100067138672,201.6300048828125,201.6300048828125,2572900
2021-07-01,201.25999450683594,202.42999267578125,199.86000061035156,202.2100067138672,202.2100067138672,2551800
2021-07-02,203.19000244140625,203.24000549316406,200.30999755859375,200.5399932861328,200.5399932861328,1402300
2021-07-06,201.47000122070312,201.89999389648438,199.97000122070312,200.0500030517578,200.0500030517578,1947300
2021-07-07,199.7899932861328,200.44000244140625,197.2100067138672,198.99000549316406,198.99000549316406,2308500
2021-07-08,197.39999389648438,198.99000549316406,196.3000030517578,197.74000549316406,197.74000549316406,1806700
2021-07-09,197.5500030517578,198.7100067138672,196.42999267578125,198.16000366210938,198.16000366210938,948300
2021-07-12,198.0,198.4600067138672,197.1999969482422,198.33999633789062,198.33999633789062,2074900
2021-07-13,198.16000366210938,200.44000244140625,197.36000061035156,198.3300018310547,198.3300018310547,1685900
2021-07-14,197.50999450683594,199.02000427246094,195.75,197.88999938964844,197.88999938964844,1655000
2021-07-15,196.7899932861328,200.16000366210938,195.85000610351562,200.08999633789062,200.08999633789062,2452800
2021-07-16,200.60000610351562,204.4600067138672,199.25999450683594,202.27999877929688,202.27999877929688,3066500
2021-07-19,202.16000366210938,204.25999450683594,198.3300018310547,199.24000549316406,199.24000549316406,1897500
2021-07-20,195.0,196.99000549316406,193.8800048828125,196.5500030517578,196.5500030517578,3487800
2021-07-21,196.0800018310547,197.2100067138672,194.4499969482422,196.27000427246094,196.27000427246094,1382600
2021-07-22,195.39999389648438,196.57000732421875,195.0,196.02000427246094,196.02000427246094,1295100
2021-07-23,196.72000122070312,203.52000427246094,195.5,200.5,200.5,2887400
2021-07-26,199.42999267578125,202.41000366210938,198.25999450683594,198.92999267578125,198.92999267578125,4010700
2021-07-27,199.85000610351562,203.10000610351562,198.66000366210938,202.85000610351562,202.85000610351562,1822500
2021-07-28,202.85000610351562,204.8800048828125,201.0500030517578,202.24000549316406,202.24000549316406,1258500
2021-07-29,202.72999572753906,202.94000244140625,198.8300018310547,200.3800048828125,200.3800048828125,1397000
2021-07-30,201.5399932861328,203.4600067138672,197.30999755859375,201.5800018310547,201.5800018310547,2132900
2021-08-02,200.64999389648438,201.27000427246094,197.4499969482422,198.32000732421875,198.32000732421875,2809600
2021-08-03,198.58999633789062,200.7100067138672,198.02999877929688,200.0500030517578,200.0500030517578,2060100
2021-08-04,200.0,202.0,199.11000061035156,199.58999633789062,199.58999633789062,2612200
2021-08-05,200.25999450683594,203.1300048828125,199.72999572753906,202.99000549316406,202.99000549316406,1975500
2021-08-06,202.99000549316406,204.0,200.52999877929688,200.6699981689453,200.6699981689453,1542200
2021-08-09,201.3800048828125,201.5399932861328,198.6300048828125,200.39999389648438,200.39999389648438,2314400
2021-08-10,200.5,200.66000366210938,195.33999633789062,196.4600067138672,196.4600067138672,2891700
2021-08-11,196.82000732421875,199.27999877929688,194.52999877929688,195.25,195.25,4204300
2021-08-12,195.72000122070312,196.35000610351562,193.8800048828125,194.80999755859375,194.80999755859375,3580200
2021-08-13,195.0,195.7100067138672,193.6999969482422,194.36000061035156,194.36000061035156,3231900
2021-08-16,194.6699981689453,194.9499969482422,189.61000061035156,190.97000122070312,190.97000122070312,3548900
2021-08-17,189.47000122070312,198.58999633789062,188.83999633789062,198.44000244140625,198.44000244140625,2082200
2021-08-18,198.72000122070312,198.72000122070312,194.67999267578125,194.77000427246094,194.77000427246094,1120200
2021-08-19,194.3000030517578,197.9199981689453,194.3000030517578,195.0399932861328,195.0399932861328,1140900
2021-08-20,195.60000610351562,198.61000061035156,194.3000030517578,195.85000610351562,195.85000610351562,974700
2021-08-23,197.27000427246094,200.5,196.13999938964844,198.39999389648438,198.39999389648438,1125800
2021-08-24,198.82000732421875,200.16000366210938,196.67999267578125,199.72999572753906,199.72999572753906,880100
2021-08-25,199.58999633789062,202.1699981689453,198.08999633789062,201.3300018310547,201.3300018310547,1192700
2021-08-26,200.94000244140625,202.74000549316406,197.91000366210938,198.25,198.25,1134700
2021-08-27,198.14999389648438,202.77000427246094,195.85000610351562,199.9199981689453,199.9199981689453,1290000
2021-08-30,199.3000030517578,201.55999755859375,198.6999969482422,199.49000549316406,199.49000549316406,1119600
2021-08-31,200.2100067138672,200.35000610351562,198.14999389648438,200.2899932861328,200.2899932861328,1889700
2021-09-01,200.6199951171875,202.5500030517578,196.35000610351562,197.13999938964844,197.13999938964844,1450700
2021-09-02,198.05999755859375,199.8000030517578,196.60000610351562,199.22000122070312,199.22000122070312,1240100
2021-09-03,198.5,199.17999267578125,196.66000366210938,198.0500030517578,198.0500030517578,985400
2021-09-07,196.1999969482422,197.0500030517578,192.0,192.1999969482422,192.1999969482422,1714000
2021-09-08,191.80999755859375,193.39999389648438,191.05999755859375,191.3699951171875,191.3699951171875,940300
2021-09-09,189.4199981689453,190.1999969482422,188.0500030517578,188.08999633789062,188.08999633789062,1449900
2021-09-10,188.1699981689453,190.14999389648438,186.14999389648438,188.57000732421875,188.57000732421875,1375500
2021-09-13,190.07000732421875,193.25,189.61000061035156,190.72000122070312,190.72000122070312,972700
2021-09-14,190.86000061035156,191.75,188.2100067138672,188.41000366210938,188.41000366210938,960700
2021-09-15,188.47000122070312,190.60000610351562,188.4199981689453,188.86000061035156,188.86000061035156,1599100
2021-09-16,188.85000610351562,189.5399932861328,185.44000244140625,187.10000610351562,187.10000610351562,1548200
2021-09-17,186.24000549316406,188.5399932861328,184.77999877929688,188.3000030517578,188.3000030517578,2214200
2021-09-20,186.88999938964844,188.88999938964844,185.07000732421875,185.6699981689453,185.6699981689453,1874400
2021-09-21,186.1699981689453,187.49000549316406,185.11000061035156,185.8000030517578,185.8000030517578,913500
2021-09-22,186.1199951171875,186.44000244140625,182.60000610351562,184.27000427246094,184.27000427246094,1376000
2021-09-23,184.6199951171875,186.5,184.5,185.08999633789062,185.08999633789062,1076300
2021-09-24,185.3000030517578,185.3000030517578,181.97999572753906,183.61000061035156,183.61000061035156,1159800
2021-09-27,183.1999969482422,184.0500030517578,181.4499969482422,183.41000366210938,183.41000366210938,1469900
2021-09-28,182.39999389648438,183.32000732421875,180.02000427246094,181.60000610351562,181.60000610351562,1589100
2021-09-29,182.1699981689453,184.25,181.9600067138672,182.22000122070312,182.22000122070312,1100800
2021-09-30,182.47999572753906,184.2100067138672,181.3699951171875,181.38999938964844,181.38999938964844,1322100
2021-10-01,180.16000366210938,181.14999389648438,178.35000610351562,180.35000610351562,180.35000610351562,1355800
2021-10-04,179.0,181.0,177.0399932861328,177.39999389648438,177.39999389648438,1647900
2021-10-05,177.5,179.39999389648438,176.9199981689453,177.00999450683594,177.00999450683594,1802600
2021-10-06,177.00999450683594,182.5800018310547,176.36000061035156,180.91000366210938,180.91000366210938,1723000
2021-10-07,180.91000366210938,182.0,179.72000122070312,180.02000427246094,180.02000427246094,1287300
2021-10-08,180.27000427246094,181.02000427246094,178.5800018310547,178.94000244140625,178.94000244140625,1157800
2021-10-11,179.22999572753906,181.02000427246094,178.2100067138672,179.5800018310547,179.5800018310547,1533000
2021-10-12,181.50999450683594,181.50999450683594,179.30999755859375,180.2100067138672,180.2100067138672,1425000
2021-10-13,180.22000122070312,182.5,180.22000122070312,181.33999633789062,181.33999633789062,1088900
2021-10-14,182.13999938964844,184.19000244140625,181.3300018310547,181.89999389648438,181.89999389648438,1913400
2021-10-15,182.47999572753906,183.14999389648438,181.0,181.77000427246094,181.77000427246094,1409200
2021-10-18,182.5,182.6999969482422,177.7100067138672,180.8000030517578,180.8000030517578,2335900
2021-10-19,182.05999755859375,185.60000610351562,181.11000061035156,185.41000366210938,185.41000366210938,2011200
2021-10-20,185.99000549316406,187.8800048828125,185.0800018310547,185.49000549316406,185.49000549316406,1623500
2021-10-21,185.5399932861328,187.1999969482422,184.33999633789062,187.08999633789062,187.08999633789062,1629100
2021-10-22,186.77000427246094,187.14999389648438,182.8800048828125,183.52000427246094,183.52000427246094,1945200
2021-10-25,183.52000427246094,186.13999938964844,182.50999450683594,184.99000549316406,184.99000549316406,982600
2021-10-26,185.02000427246094,186.5800018310547,183.9499969482422,184.07000732421875,184.07000732421875,1003400
2021-10-27,184.38999938964844,184.9600067138672,180.39999389648438,180.94000244140625,180.94000244140625,1217100
2021-10-28,181.19000244140625,183.8300018310547,181.00999450683594,182.0,182.0,1356700
2021-10-29,181.92999267578125,185.91000366210938,180.6699981689453,184.92999267578125,184.92999267578125,1567900
2021-11-01,184.17999267578125,186.74000549316406,183.41000366210938,185.39999389648438,185.39999389648438,1172700
2021-11-02,185.66000366210938,185.66000366210938,180.7100067138672,181.39999389648438,181.39999389648438,2317300
2021-11-03,187.5,190.75,184.10000610351562,189.07000732421875,189.07000732421875,3917500
2021-11-04,189.10000610351562,194.41000366210938,188.3000030517578,194.2100067138672,194.2100067138672,3469200
2021-11-05,193.75999450683594,195.22999572753906,191.47999572753906,192.85000610351562,192.85000610351562,2231700
2021-11-08,192.99000549316406,194.4600067138672,190.63999938964844,192.22999572753906,192.22999572753906,1345700
2021-11-09,192.22999572753906,193.41000366210938,190.30999755859375,191.08999633789062,191.08999633789062,1727500
2021-11-10,191.00999450683594,192.61000061035156,187.50999450683594,187.91000366210938,187.91000366210938,1340200
2021-11-11,188.0,188.14999389648438,185.10000610351562,185.8699951171875,185.8699951171875,1146200
2021-11-12,187.00999450683594,187.7899932861328,186.02999877929688,187.2899932861328,187.2899932861328,940200
2021-11-15,187.2899932861328,187.9199981689453,186.11000061035156,186.86000061035156,186.86000061035156,1003200
2021-11-16,186.4499969482422,188.8699951171875,185.5800018310547,188.3300018310547,188.3300018310547,1372000
2021-11-17,188.6300048828125,198.52999877929688,187.1199951171875,188.25,188.25,2691200
2021-11-18,188.25,189.47999572753906,184.88999938964844,185.41000366210938,185.41000366210938,1594400
2021-11-19,184.82000732421875,185.22000122070312,181.02000427246094,182.8800048828125,182.8800048828125,1587700
2021-11-22,182.64999389648438,183.64999389648438,180.14999389648438,181.5,181.5,1173700
2021-11-23,181.0500030517578,187.07000732421875,179.9600067138672,186.85000610351562,186.85000610351562,2159400
2021-11-24,187.25999450683594,188.3300018310547,184.7100067138672,186.24000549316406,186.24000549316406,3086800
2021-11-26,187.3300018310547,189.8000030517578,182.66000366210938,183.58999633789062,183.58999633789062,1127400
2021-11-29,187.4499969482422,192.36000061035156,185.4600067138672,190.11000061035156,190.11000061035156,2802000
2021-11-30,189.5,192.6199951171875,186.25999450683594,186.94000244140625,186.94000244140625,3988600
2021-12-01,195.58999633789062,205.85000610351562,194.10000610351562,205.0,205.0,7044400
2021-12-02,201.82000732421875,208.16000366210938,201.50999450683594,204.4499969482422,204.4499969482422,3378100
2021-12-03,205.77999877929688,206.42999267578125,202.0,203.80999755859375,203.80999755859375,2870200