Date,Open,High,Low,Close,Adj Close,Volume

2020-08-
18,97.70999908447266,98.70999908447266,97.11000061035156,97.86000061035156,97.24794
76928711,2008700
2020-08-
19,95.2300033569336,99.4000015258789,94.52999877929688,97.95999908447266,97.3473205
5664062,2830800
2020-08-
20,97.38999938964844,98.16999816894531,97.12000274658203,97.77999877929688,97.16843
41430664,1428300
2020-08-
21,97.87000274658203,98.31999969482422,97.2699966430664,98.30000305175781,97.685188
29345703,1269300
2020-08-
24,98.77999877929688,99.20999908447266,97.13999938964844,97.5999984741211,96.989562
98828125,1154500
2020-08-
25,97.87000274658203,98.66000366210938,97.55999755859375,98.33999633789062,97.72493
743896484,1061300
2020-08-
26,98.18000030517578,99.7300033569336,98.05000305175781,99.33000183105469,98.708747
86376953,1072300
2020-08-
27,99.19000244140625,99.66000366210938,97.55999755859375,99.0199966430664,98.400680
54199219,1236900
2020-08-
28,99.0,99.93000030517578,98.54000091552734,99.9000015258789,99.27518463134766,8660
00
2020-08-
31,99.9000015258789,101.04000091552734,99.75,100.41999816894531,99.79192352294922,1
076900
2020-09-
01,100.91999816894531,101.29000091552734,100.25,101.12000274658203,100.487556457519
53,1159700
2020-09-
02,101.0,103.66000366210938,100.45999908447266,103.41999816894531,102.7731704711914
,1462500
2020-09-
03,103.08999633789062,103.20999908447266,99.04000091552734,99.63999938964844,99.016
80755615234,1992800
2020-09-
04,100.06999969482422,100.11000061035156,95.66000366210938,96.83999633789062,96.234
31396484375,1753900
2020-09-
08,96.11000061035156,96.47000122070312,94.76000213623047,95.13999938964844,94.54495
239257812,1225600
2020-09-
09,96.0999984741211,98.47000122070312,95.86000061035156,97.93000030517578,97.317504
8828125,954400
2020-09-
10,98.87999725341797,100.0999984741211,98.23999786376953,98.56999969482422,97.95350
646972656,1933200
2020-09-
11,98.70999908447266,99.62000274658203,98.0199966430664,98.5999984741211,97.9833068
8476562,1368600
2020-09-
14,99.7300033569336,100.2300033569336,98.97000122070312,99.41999816894531,98.798179
62646484,1207700
2020-09-
15,99.72000122070312,101.0,99.72000122070312,100.37000274658203,99.74224090576172,1
053800
2020-09-
16,101.2300033569336,101.52999877929688,98.08000183105469,99.91999816894531,99.2950
5157470703,1365000
2020-09-
17,99.25,100.45999908447266,98.58000183105469,99.5999984741211,98.97705841064453,12
46400
2020-09-
18,99.13999938964844,100.58999633789062,98.45999908447266,99.37999725341797,98.7584
3048095703,2162400
2020-09-
21,98.18000030517578,98.55999755859375,96.5,98.12999725341797,97.51625061035156,927
900
2020-09-
22,97.83999633789062,98.9800033569336,97.48999786376953,98.62000274658203,98.003196
7163086,845800
2020-09-
23,98.5999984741211,98.91000366210938,96.56999969482422,96.91000366210938,96.303886
41357422,1148700
2020-09-
24,96.56999969482422,96.97000122070312,95.44000244140625,96.33999633789062,95.73744
201660156,1157600
2020-09-
25,95.95999908447266,98.13999938964844,95.7699966430664,97.69000244140625,97.079010
00976562,1028600
2020-09-
28,98.63999938964844,99.7300033569336,98.12000274658203,99.51000213623047,98.887626
64794922,1336600
2020-09-
29,99.79000091552734,101.33000183105469,99.58999633789062,100.22000122070312,99.593
17779541016,722400
2020-09-
30,100.54000091552734,101.88999938964844,100.30999755859375,100.94000244140625,100.
30867767333984,1362200
2020-10-
01,101.7699966430664,102.41000366210938,100.54000091552734,101.22000122070312,100.5
8692169189453,723600
2020-10-
02,100.20999908447266,101.27999877929688,99.80999755859375,100.01000213623047,99.38
44985961914,712200
2020-10-
05,100.98999786376953,103.45999908447266,100.95999908447266,103.12000274658203,102.
65982055664062,803900
2020-10-
06,103.12000274658203,103.33000183105469,101.4800033569336,101.62999725341797,101.1
7646026611328,1078000
2020-10-
07,102.47000122070312,104.75,102.41999816894531,103.87999725341797,103.416412353515
62,1322100
2020-10-
08,104.19999694824219,104.38999938964844,103.12999725341797,104.16000366210938,103.
69517517089844,765300
2020-10-
09,104.83000183105469,106.0999984741211,104.55000305175781,105.76000213623047,105.2
8803253173828,709000
2020-10-
12,106.44999694824219,107.0,105.31999969482422,105.43000030517578,104.9595031738281
2,1003700
2020-10-
13,105.44000244140625,106.01000213623047,104.95999908447266,105.41999816894531,104.
94954681396484,915500
2020-10-
14,105.48999786376953,106.66999816894531,104.91999816894531,105.05999755859375,104.
59115600585938,906700
2020-10-
15,104.0999984741211,105.72000122070312,103.87999725341797,105.31999969482422,104.8
4999084472656,723000
2020-10-
16,105.94999694824219,107.54000091552734,105.70999908447266,106.69999694824219,106.
22383880615234,1039400
2020-10-
19,106.77999877929688,107.62000274658203,105.23999786376953,105.48999786376953,105.
01923370361328,636000
2020-10-
20,105.88999938964844,106.94000244140625,105.55999755859375,105.61000061035156,105.
1386947631836,771000
2020-10-
21,105.91999816894531,106.69000244140625,104.12000274658203,104.83000183105469,104.
3621826171875,894000
2020-10-
22,105.31999969482422,107.08999633789062,105.11000061035156,106.7699966430664,106.2
9352569580078,1064700
2020-10-
23,107.2300033569336,107.37999725341797,105.47000122070312,106.16999816894531,105.6
9619750976562,833900
2020-10-
26,105.38999938964844,105.81999969482422,103.75,104.62999725341797,104.163070678710
94,1102000
2020-10-
27,105.11000061035156,106.66000366210938,105.11000061035156,106.04000091552734,105.
56678009033203,1111400
2020-10-
28,104.41999816894531,105.37000274658203,101.58000183105469,101.66000366210938,101.
20632934570312,1180800
2020-10-
29,102.2699966430664,103.05999755859375,100.7699966430664,102.0199966430664,101.564
71252441406,1421900
2020-10-
30,101.7699966430664,102.3499984741211,100.6500015258789,102.08999633789062,101.634
3994140625,2310000
2020-11-
02,103.5199966430664,105.3499984741211,103.29000091552734,105.23999786376953,104.77
034759521484,1572300
2020-11-
03,106.43000030517578,108.11000061035156,106.13999938964844,107.02999877929688,106.
55236053466797,1175000
2020-11-
04,108.06999969482422,109.80000305175781,107.23999786376953,108.48999786376953,108.
00585174560547,1357300
2020-11-
05,110.56999969482422,111.93000030517578,109.66999816894531,110.33999633789062,109.
84758758544922,1143100
2020-11-
06,110.76000213623047,113.3499984741211,110.33000183105469,112.54000091552734,112.0
3777313232422,1036600
2020-11-
09,116.16000366210938,117.5,112.38999938964844,112.5,111.99795532226562,2177900
2020-11-
10,112.81999969482422,112.91000366210938,108.98999786376953,110.19999694824219,109.
70822143554688,2124800
2020-11-
11,111.13999938964844,111.79000091552734,108.83999633789062,109.41000366210938,108.
92174530029297,1792800
2020-11-
12,109.4000015258789,111.01000213623047,108.9000015258789,109.44000244140625,108.95
160675048828,1094300
2020-11-
13,110.45999908447266,111.54000091552734,109.77999877929688,110.16999816894531,109.
6783447265625,1356800
2020-11-
16,111.0,111.48999786376953,109.47000122070312,110.2699966430664,109.77790832519531
,1656100
2020-11-
17,110.5,110.7699966430664,109.25,109.86000061035156,109.36973571777344,1571500
2020-11-
18,109.55000305175781,109.87999725341797,105.7300033569336,105.94999694824219,105.4
7718048095703,2047900
2020-11-
19,106.73999786376953,108.95999908447266,105.19000244140625,108.68000030517578,108.
19499969482422,1886400
2020-11-
20,108.63999938964844,112.30000305175781,108.31999969482422,110.88999938964844,110.
39513397216797,2775400
2020-11-
23,111.4000015258789,112.41999816894531,109.55999755859375,112.20999908447266,111.7
092514038086,3258700
2020-11-
24,118.95999908447266,118.95999908447266,111.43000030517578,114.68000030517578,114.
16822814941406,5559900
2020-11-
25,116.08999633789062,116.95999908447266,113.41000366210938,114.3499984741211,113.8
396987915039,2862500
2020-11-
27,113.7699966430664,114.9800033569336,112.94000244140625,114.08999633789062,113.58
084869384766,983700
2020-11-
30,113.88999938964844,117.06999969482422,113.66999816894531,116.9000015258789,116.3
783187866211,3778400
2020-12-
01,117.58000183105469,118.37999725341797,115.04000091552734,115.36000061035156,114.
8451919555664,1753700
2020-12-
02,115.62999725341797,115.94999694824219,114.12999725341797,114.56999969482422,114.
0587158203125,1735800
2020-12-
03,114.1500015258789,115.41999816894531,113.16000366210938,113.58000183105469,113.0
7313537597656,1511400
2020-12-
04,113.5999984741211,115.23999786376953,113.44999694824219,115.1500015258789,114.63
61312866211,1118100
2020-12-
07,115.19999694824219,116.44000244140625,114.12000274658203,114.4000015258789,113.8
8947296142578,2076700
2020-12-
08,114.33999633789062,117.33999633789062,114.33000183105469,117.01000213623047,116.
48783111572266,1320600
2020-12-
09,116.37999725341797,116.95999908447266,114.4800033569336,116.4000015258789,115.88
054656982422,1717600
2020-12-
10,116.94000244140625,119.9000015258789,116.33999633789062,118.80999755859375,118.2
7978515625,1630500
2020-12-
11,118.66999816894531,119.05999755859375,117.29000091552734,118.4800033569336,117.9
512710571289,1400800
2020-12-
14,118.61000061035156,120.23999786376953,116.73999786376953,116.73999786376953,116.
21902465820312,1395200
2020-12-
15,117.30000305175781,118.04000091552734,116.8499984741211,117.38999938964844,116.8
6613464355469,1973800
2020-12-
16,117.58000183105469,117.73999786376953,116.4000015258789,117.23999786376953,116.7
1678924560547,1698600
2020-12-
17,118.05000305175781,119.38999938964844,117.04000091552734,118.97000122070312,118.
43907928466797,2166700
2020-12-
18,119.2300033569336,119.86000061035156,118.44000244140625,119.30000305175781,118.7
6760864257812,3911800
2020-12-
21,117.69999694824219,118.44999694824219,115.95999908447266,117.77999877929688,117.
25438690185547,2082000
2020-12-
22,118.0,118.43000030517578,116.8499984741211,117.37000274658203,116.84622192382812
,1670400
2020-12-
23,118.0,118.88999938964844,117.22000122070312,117.30000305175781,116.7765274047851
6,1202100
2020-12-
24,117.04000091552734,118.37000274658203,116.83999633789062,117.30999755859375,116.
7864761352539,733600
2020-12-
28,118.51000213623047,118.77999877929688,116.66999816894531,117.83000183105469,117.
30416870117188,1003100
2020-12-
29,118.55999755859375,119.12000274658203,116.83000183105469,117.2300033569336,116.7
0684051513672,1007400
2020-12-
30,117.86000061035156,118.9000015258789,117.33000183105469,117.38999938964844,116.8
6613464355469,1127000
2020-12-
31,117.58999633789062,118.5999984741211,116.5999984741211,118.48999786376953,117.96
121978759766,1307200
2021-01-
04,118.94000244140625,120.08999633789062,117.11000061035156,118.63999938964844,118.
30424499511719,2030700
2021-01-
05,118.4800033569336,120.31999969482422,118.06999969482422,119.61000061035156,119.2
715072631836,2344000
2021-01-
06,118.69000244140625,123.87999725341797,118.20999908447266,122.88999938964844,122.
54222106933594,2428500
2021-01-
07,124.33000183105469,127.4800033569336,124.11000061035156,126.16000366210938,125.8
0297088623047,1775900
2021-01-
08,126.48999786376953,127.63999938964844,125.8499984741211,127.05999755859375,126.7
004165649414,1577200
2021-01-
11,126.44999694824219,129.33999633789062,126.2300033569336,128.14999389648438,127.7
873306274414,1746800
2021-01-
12,128.3300018310547,128.38999938964844,126.19999694824219,126.97000122070312,126.6
1067199707031,1826400
2021-01-
13,127.45999908447266,128.0500030517578,126.73999786376953,126.9800033569336,126.62
064361572266,1530400
2021-01-
14,127.2699966430664,128.19000244140625,125.81999969482422,126.02999877929688,125.6
7333221435547,924900
2021-01-
15,125.94000244140625,127.12000274658203,124.73999786376953,126.20999908447266,125.
85282135009766,2115400
2021-01-
19,127.37999725341797,127.80000305175781,126.29000091552734,127.3499984741211,126.9
896011352539,1677200
2021-01-
20,127.70999908447266,128.9199981689453,127.36000061035156,128.11000061035156,127.7
4745178222656,1843000
2021-01-
21,127.7699966430664,128.77999877929688,126.41999816894531,127.0,126.64058685302734
,1612100
2021-01-
22,127.08000183105469,127.80000305175781,126.30000305175781,126.33000183105469,125.
97248840332031,1438700
2021-01-
25,126.69000244140625,127.4800033569336,124.43000030517578,125.4800033569336,125.12
49008178711,1365400
2021-01-
26,125.5,125.94999694824219,123.87000274658203,123.91999816894531,123.5693054199218
8,1476600
2021-01-
27,122.08000183105469,123.0,118.11000061035156,118.80000305175781,118.4637985229492
2,1923500
2021-01-
28,119.0,122.66999816894531,118.77999877929688,121.55999755859375,121.2159805297851
6,1677900
2021-01-
29,121.20999908447266,121.69000244140625,119.27999877929688,120.16999816894531,119.
82991790771484,1822000
2021-02-
01,120.69000244140625,122.08999633789062,120.18000030517578,120.83000183105469,120.
48805236816406,1292700
2021-02-
02,122.5,125.8499984741211,122.41999816894531,123.19000244140625,122.84137725830078
,1489200
2021-02-
03,123.5,124.5999984741211,121.9000015258789,122.1500015258789,121.8043212890625,14
48400
2021-02-
04,122.51000213623047,124.33999633789062,121.5999984741211,124.06999969482422,123.7
1887969970703,1251200
2021-02-
05,124.51000213623047,125.95999908447266,123.11000061035156,123.18000030517578,122.
8313980102539,1919700
2021-02-
08,123.91999816894531,125.73999786376953,122.56999969482422,123.41000366210938,123.
06075286865234,2065300
2021-02-
09,123.41000366210938,123.48999786376953,122.36000061035156,123.23999786376953,122.
89122772216797,1988300
2021-02-
10,124.58999633789062,125.73999786376953,123.87999725341797,125.08000183105469,124.
72602081298828,1112600
2021-02-
11,125.69999694824219,127.26000213623047,125.11000061035156,126.95999908447266,126.
60070037841797,1122200
2021-02-
12,126.93000030517578,128.60000610351562,126.31999969482422,127.9800033569336,127.6
1781311035156,1278000
2021-02-
16,129.30999755859375,131.0800018310547,127.8499984741211,127.94999694824219,127.58
789825439453,2132500
2021-02-
17,132.8000030517578,136.97999572753906,129.58999633789062,130.1199951171875,129.75
17547607422,4214700
2021-02-
18,129.0,130.38999938964844,127.58000183105469,127.68000030517578,127.3186645507812
5,1941400
2021-02-
19,128.41000366210938,128.89999389648438,126.48999786376953,126.87000274658203,126.
51095581054688,1263900
2021-02-
22,125.94999694824219,126.16000366210938,123.08999633789062,123.5,123.1504898071289
,1340100
2021-02-
23,123.51000213623047,123.51000213623047,120.41000366210938,122.41999816894531,122.
07354736328125,2125400
2021-02-
24,122.26000213623047,125.41000366210938,122.01000213623047,125.0199966430664,124.6
6619110107422,1898400
2021-02-
25,124.80999755859375,125.25,121.93000030517578,122.0999984741211,121.7544555664062
5,1430900
2021-02-
26,122.93000030517578,123.51000213623047,120.6500015258789,122.06999969482422,121.7
2454071044922,1909700
2021-03-
01,123.05000305175781,125.1500015258789,122.87999725341797,124.4800033569336,124.12
773132324219,1404400
2021-03-
02,124.56999969482422,125.88999938964844,123.16999816894531,123.63999938964844,123.
29010009765625,1267300
2021-03-
03,122.77999877929688,122.77999877929688,119.25,119.30000305175781,118.962387084960
94,1612400
2021-03-
04,118.69000244140625,118.83000183105469,113.33999633789062,114.98999786376953,114.
6645736694336,2725000
2021-03-
05,115.87999725341797,116.19000244140625,112.47000122070312,116.13999938964844,115.
81132507324219,2441500
2021-03-
08,116.30999755859375,118.95999908447266,115.2699966430664,116.08000183105469,115.7
5149536132812,2766600
2021-03-
09,117.87000274658203,121.38999938964844,117.54000091552734,119.83999633789062,119.
50084686279297,2291100
2021-03-
10,120.58999633789062,122.20999908447266,119.69000244140625,119.98999786376953,119.
65042114257812,1934600
2021-03-
11,121.41999816894531,122.91999816894531,120.9000015258789,121.83000183105469,121.4
852294921875,1818700
2021-03-
12,120.56999969482422,122.02999877929688,119.27999877929688,121.44000244140625,121.
09632873535156,1368700
2021-03-
15,120.91999816894531,124.27999877929688,120.33999633789062,124.04000091552734,123.
68896484375,1230000
2021-03-
16,124.75,125.30999755859375,122.44999694824219,123.0,122.65190887451172,1345500
2021-03-
17,122.33999633789062,123.11000061035156,121.5,122.5199966430664,122.17326354980469
,1453000
2021-03-
18,123.5999984741211,123.94000244140625,122.12999725341797,122.58999633789062,122.2
430648803711,2067500
2021-03-
19,122.87000274658203,123.5,121.51000213623047,122.69000244140625,122.3427963256836
,2597000
2021-03-
22,122.16999816894531,123.83000183105469,121.72000122070312,123.61000061035156,123.
26018524169922,1772900
2021-03-
23,123.1500015258789,124.2300033569336,121.47000122070312,121.9800033569336,121.634
80377197266,1338300
2021-03-
24,122.12000274658203,122.95999908447266,120.73999786376953,120.83999633789062,120.
49801635742188,1477500
2021-03-
25,120.86000061035156,122.33000183105469,119.87999725341797,121.9000015258789,121.5
550308227539,967300
2021-03-
26,122.54000091552734,125.70999908447266,122.02999877929688,125.63999938964844,125.
28443908691406,1441900
2021-03-
29,124.87999725341797,125.81999969482422,123.73999786376953,125.41999816894531,125.
0650634765625,1539700
2021-03-
30,124.61000061035156,125.69999694824219,124.41000366210938,124.83999633789062,124.
48670196533203,1033700
2021-03-
31,125.94999694824219,128.47999572753906,125.94999694824219,127.13999938964844,126.
78018951416016,1815500
2021-04-
01,128.0,128.3000030517578,127.01000213623047,127.69000244140625,127.3286361694336,
1126400
2021-04-05,129.0,130.61000061035156,129.0,130.0,129.829345703125,1096300
2021-04-
06,130.57000732421875,131.86000061035156,129.8699951171875,131.0399932861328,130.86
798095703125,1623200
2021-04-
07,130.25,130.57000732421875,128.52999877929688,129.33999633789062,129.170211791992
2,954600
2021-04-
08,130.25999450683594,131.72999572753906,129.8699951171875,130.69000244140625,130.5
1844787597656,925100
2021-04-
09,131.4600067138672,131.9199981689453,130.72999572753906,131.91000366210938,131.73
684692382812,1552200
2021-04-
12,131.44000244140625,132.17999267578125,130.83999633789062,131.27000427246094,131.
09768676757812,1166300
2021-04-
13,131.60000610351562,133.27000427246094,131.47000122070312,132.97000122070312,132.
7954559326172,1593700
2021-04-
14,133.10000610351562,133.22999572753906,130.9600067138672,131.97000122070312,131.7
9676818847656,1499300
2021-04-
15,132.0,133.94000244140625,132.0,133.27999877929688,133.10504150390625,2121300
2021-04-
16,134.0500030517578,134.63999938964844,133.16000366210938,134.5800018310547,134.40
333557128906,4495400
2021-04-
19,134.3800048828125,134.64999389648438,133.07000732421875,133.5,133.3247528076172,
1071600
2021-04-
20,133.0,133.5500030517578,131.82000732421875,132.4600067138672,132.2861328125,1261
200
2021-04-
21,132.8800048828125,133.9499969482422,132.02000427246094,133.8300018310547,133.654
32739257812,1173900
2021-04-
22,134.02999877929688,135.4600067138672,133.8300018310547,134.52999877929688,134.35
340881347656,1732700
2021-04-
23,134.57000732421875,137.1199951171875,134.5,136.67999267578125,136.50057983398438
,1495200
2021-04-
26,137.2100067138672,137.8300018310547,136.67999267578125,137.33999633789062,137.15
97137451172,1287400
2021-04-
27,136.92999267578125,137.44000244140625,136.22999572753906,136.47999572753906,136.
30084228515625,1752900
2021-04-
28,136.0,136.50999450683594,134.7100067138672,134.8000030517578,134.62306213378906,
1603900
2021-04-
29,135.41000366210938,135.41000366210938,133.5399932861328,134.14999389648438,133.9
7389221191406,2135900
2021-04-
30,133.89999389648438,134.66000366210938,133.14999389648438,133.63999938964844,133.
46456909179688,1514200
2021-05-
03,134.2899932861328,134.30999755859375,132.61000061035156,133.19000244140625,133.0
1516723632812,1032000
2021-05-
04,132.1199951171875,132.50999450683594,130.35000610351562,130.89999389648438,130.7
2816467285156,1752400
2021-05-
05,132.08999633789062,134.08999633789062,131.25,133.3699951171875,133.1949310302734
4,1430600
2021-05-
06,132.30999755859375,132.60000610351562,130.77000427246094,132.39999389648438,132.
2261962890625,1150400
2021-05-
07,133.19000244140625,134.82000732421875,133.19000244140625,133.89999389648438,133.
72422790527344,1044200
2021-05-
10,133.75999450683594,133.92999267578125,131.75999450683594,131.8699951171875,131.6
968994140625,1034300
2021-05-
11,130.27000427246094,131.83999633789062,129.3000030517578,131.4199981689453,131.24
74822998047,1336600
2021-05-
12,130.33999633789062,131.1699981689453,128.47000122070312,128.63999938964844,128.4
7113037109375,1256400
2021-05-
13,129.61000061035156,130.75999450683594,129.25999450683594,130.02000427246094,129.
84933471679688,805900
2021-05-
14,130.47000122070312,131.69000244140625,130.4499969482422,131.14999389648438,130.9
7784423828125,775100
2021-05-
17,130.83999633789062,131.0500030517578,129.91000366210938,130.11000061035156,129.9
39208984375,886700
2021-05-
18,129.9499969482422,129.9499969482422,128.67999267578125,128.75,128.58099365234375
,1777600
2021-05-
19,127.5999984741211,130.27999877929688,127.12999725341797,130.2100067138672,130.03
907775878906,1119400
2021-05-
20,130.61000061035156,132.7899932861328,130.61000061035156,132.14999389648438,131.9
765167236328,1035100
2021-05-
21,132.6699981689453,134.1300048828125,132.22000122070312,132.3000030517578,132.126
3427734375,1445900
2021-05-
24,133.50999450683594,134.41000366210938,132.52999877929688,133.33999633789062,133.
1649627685547,1312300
2021-05-
25,133.41000366210938,134.8000030517578,133.00999450683594,133.22999572753906,133.0
5511474609375,1890600
2021-05-
26,136.3000030517578,138.0,133.25,133.2899932861328,133.11502075195312,2498400
2021-05-
27,133.32000732421875,138.13999938964844,133.16000366210938,137.5399932861328,137.3
594512939453,3699600
2021-05-
28,138.60000610351562,139.2100067138672,138.0,138.1300048828125,137.9486846923828,1
264400
2021-06-
01,139.1699981689453,140.32000732421875,135.57000732421875,137.1999969482422,137.01
98974609375,2015800
2021-06-
02,137.1199951171875,138.22000122070312,135.8800048828125,136.57000732421875,136.39
073181152344,1395700
2021-06-
03,136.0,136.91000366210938,135.74000549316406,136.3699951171875,136.19097900390625
,1228700
2021-06-
04,137.6999969482422,138.41000366210938,137.38999938964844,137.89999389648438,137.7
1897888183594,1069700
2021-06-
07,138.08999633789062,138.5800018310547,137.3699951171875,137.64999389648438,137.46
929931640625,936000
2021-06-
08,138.60000610351562,138.9199981689453,137.57000732421875,138.75,138.56787109375,1
143900
2021-06-
09,139.1300048828125,140.3699951171875,138.8699951171875,140.1300048828125,139.9460
6018066406,961400
2021-06-
10,140.32000732421875,143.35000610351562,140.00999450683594,143.05999755859375,142.
87220764160156,1462400
2021-06-
11,143.36000061035156,143.60000610351562,141.89999389648438,143.52999877929688,143.
34158325195312,995100
2021-06-
14,143.5,144.42999267578125,142.75999450683594,144.38999938964844,144.2004699707031
2,934200
2021-06-
15,144.85000610351562,145.16000366210938,144.0399932861328,144.6199951171875,144.43
016052246094,1035800
2021-06-
16,144.66000366210938,145.0800018310547,142.9199981689453,143.58999633789062,143.40
150451660156,1680800
2021-06-
17,143.49000549316406,147.67999267578125,143.49000549316406,146.9199981689453,146.7
2714233398438,2822400
2021-06-
18,146.30999755859375,146.8300018310547,144.94000244140625,145.00999450683594,144.8
1964111328125,3220700
2021-06-
21,145.4199981689453,146.69000244140625,143.72999572753906,146.41000366210938,146.2
178192138672,1266100
2021-06-
22,146.3699951171875,147.67999267578125,145.8300018310547,146.6300048828125,146.437
53051757812,1366200
2021-06-
23,146.72000122070312,148.05999755859375,146.42999267578125,147.24000549316406,147.
04672241210938,1455700
2021-06-
24,147.9199981689453,148.3300018310547,146.57000732421875,146.6699981689453,146.477
4627685547,1426800
2021-06-
25,147.00999450683594,147.75999450683594,146.2100067138672,147.27999877929688,147.0
86669921875,8445100
2021-06-
28,147.6300048828125,148.0399932861328,146.42999267578125,147.92999267578125,147.73
580932617188,1645000
2021-06-
29,147.57000732421875,148.83999633789062,147.52999877929688,148.80999755859375,148.
61465454101562,816700
2021-06-
30,148.67999267578125,148.77999877929688,146.66000366210938,147.80999755859375,147.
615966796875,1259300
2021-07-
01,147.77000427246094,148.3699951171875,147.00999450683594,147.7899932861328,147.59
59930419922,1426500
2021-07-
02,148.11000061035156,148.88999938964844,147.25,148.82000732421875,148.820007324218
75,1400700
2021-07-
06,149.22999572753906,149.22999572753906,148.47999572753906,148.97999572753906,148.
97999572753906,1973300
2021-07-
07,149.58999633789062,149.6199951171875,148.08999633789062,149.49000549316406,149.4
9000549316406,2286300
2021-07-
08,148.07000732421875,148.9600067138672,147.27999877929688,148.8300018310547,148.83
00018310547,1891700
2021-07-
09,149.49000549316406,150.22999572753906,148.9199981689453,150.02999877929688,150.0
2999877929688,1596800
2021-07-
12,150.64999389648438,151.0,149.1699981689453,149.50999450683594,149.50999450683594
,1480500
2021-07-
13,149.11000061035156,149.5399932861328,148.19000244140625,149.27000427246094,149.2
7000427246094,1456500
2021-07-
14,149.86000061035156,149.8699951171875,148.4600067138672,148.6300048828125,148.630
0048828125,1218500
2021-07-
15,148.33999633789062,149.30999755859375,147.83999633789062,148.9600067138672,148.9
600067138672,1733600
2021-07-
16,149.3300018310547,149.82000732421875,148.27000427246094,148.92999267578125,148.9
2999267578125,2169800
2021-07-
19,147.66000366210938,147.97000122070312,146.9499969482422,147.5800018310547,147.58
00018310547,1835100
2021-07-
20,148.4499969482422,151.25,147.8300018310547,149.3000030517578,149.3000030517578,2
246000
2021-07-
21,149.49000549316406,149.91000366210938,147.60000610351562,148.9499969482422,148.9
499969482422,2255700
2021-07-
22,149.7100067138672,150.5,148.6699981689453,150.3000030517578,150.3000030517578,19
72800
2021-07-
23,150.58999633789062,152.41000366210938,150.42999267578125,152.30999755859375,152.
30999755859375,2132000
2021-07-
26,151.72999572753906,152.1699981689453,149.77000427246094,150.25,150.25,1767700
2021-07-
27,149.2899932861328,150.0,148.86000061035156,149.9499969482422,149.9499969482422,2
085700
2021-07-
28,150.0,151.97000122070312,149.5,151.4600067138672,151.4600067138672,2179700
2021-07-
29,151.99000549316406,153.4600067138672,151.4199981689453,152.6699981689453,152.669
9981689453,1527300
2021-07-
30,152.52000427246094,153.60000610351562,152.02000427246094,153.22999572753906,153.
22999572753906,2310100
2021-08-
02,154.0500030517578,154.3000030517578,152.52000427246094,153.07000732421875,153.07
000732421875,1438300
2021-08-
03,153.7100067138672,153.97000122070312,152.75999450683594,153.86000061035156,153.8
6000061035156,1859700
2021-08-
04,153.9600067138672,154.7100067138672,153.49000549316406,154.27000427246094,154.27
000427246094,1786700
2021-08-
05,154.4600067138672,155.16000366210938,153.33999633789062,155.0399932861328,155.03
99932861328,1667600
2021-08-
06,154.75999450683594,155.88999938964844,154.47000122070312,155.6999969482422,155.6
999969482422,1209300
2021-08-
09,156.0800018310547,156.8000030517578,155.00999450683594,156.5399932861328,156.539
9932861328,982900
2021-08-
10,156.9199981689453,157.60000610351562,155.89999389648438,156.52000427246094,156.5
2000427246094,1575900
2021-08-
11,156.69000244140625,156.99000549316406,155.85000610351562,156.52000427246094,156.
52000427246094,1402500
2021-08-
12,156.50999450683594,158.52000427246094,156.1199951171875,158.14999389648438,158.1
4999389648438,1376100
2021-08-
13,158.39999389648438,159.27000427246094,157.38999938964844,159.22999572753906,159.
22999572753906,1733200
2021-08-
16,159.38999938964844,162.52000427246094,158.5,162.07000732421875,162.0700073242187
5,2154300
2021-08-
17,161.72999572753906,161.83999633789062,159.2899932861328,160.91000366210938,160.9
1000366210938,2611300