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

2020-08-
18,170.5,170.5,159.72000122070312,162.85000610351562,161.2884979248047,2563500
2020-08-
19,163.1699981689453,163.83999633789062,158.92999267578125,160.80999755859375,159.2
6803588867188,1289500
2020-08-
20,159.3000030517578,160.02000427246094,157.05999755859375,157.44000244140625,155.9
303741455078,1080200
2020-08-
21,157.0500030517578,158.32000732421875,155.57000732421875,156.11000061035156,154.6
1309814453125,697100
2020-08-
24,156.97999572753906,157.97000122070312,154.52000427246094,157.13999938964844,155.
63323974609375,636500
2020-08-
25,157.25999450683594,157.25999450683594,153.9600067138672,156.05999755859375,154.5
635986328125,525200
2020-08-
26,155.77000427246094,157.5800018310547,155.4499969482422,156.47999572753906,154.97
955322265625,575600
2020-08-
27,156.9499969482422,156.9499969482422,154.5399932861328,154.72000122070312,153.236
4501953125,473200
2020-08-
28,155.3800048828125,155.58999633789062,153.1300048828125,154.77000427246094,153.28
59649658203,611600
2020-08-
31,154.77000427246094,158.74000549316406,151.50999450683594,156.30999755859375,154.
81118774414062,1242100
2020-09-
01,155.77999877929688,157.77999877929688,154.42999267578125,156.38999938964844,154.
8904266357422,634800
2020-09-
02,156.44000244140625,159.55999755859375,155.5399932861328,158.10000610351562,156.5
840301513672,635600
2020-09-
03,158.0,158.5500030517578,154.30999755859375,155.17999267578125,153.6920166015625,
591100
2020-09-
04,155.88999938964844,156.00999450683594,150.75999450683594,153.75,152.275741577148
44,589100
2020-09-
08,152.64999389648438,154.69000244140625,150.83999633789062,151.72999572753906,150.
27511596679688,1198000
2020-09-
09,152.6199951171875,155.67999267578125,152.6199951171875,154.35000610351562,152.86
99951171875,715900
2020-09-
10,154.64999389648438,155.72000122070312,153.10000610351562,153.55999755859375,152.
0875701904297,418700
2020-09-
11,154.47000122070312,155.32000732421875,153.0800018310547,154.58999633789062,153.1
0768127441406,493900
2020-09-
14,156.89999389648438,158.9199981689453,156.1300048828125,157.30999755859375,155.80
15899658203,785900
2020-09-
15,157.91000366210938,158.41000366210938,156.50999450683594,156.8800048828125,155.3
75732421875,496800
2020-09-
16,157.02999877929688,157.11000061035156,154.3000030517578,154.63999938964844,153.1
572265625,512800
2020-09-
17,152.55999755859375,154.9499969482422,152.0,154.75999450683594,153.5242462158203,
630700
2020-09-
18,154.3800048828125,155.97000122070312,152.5399932861328,153.8800048828125,152.651
27563476562,717100
2020-09-
21,151.00999450683594,151.75,147.61000061035156,148.42999267578125,147.244796752929
7,854800
2020-09-
22,148.99000549316406,152.4600067138672,146.4199981689453,150.11000061035156,148.91
139221191406,1244900
2020-09-
23,150.57000732421875,150.94000244140625,146.3000030517578,146.4499969482422,145.28
060913085938,618900
2020-09-
24,144.52000427246094,148.83999633789062,142.4600067138672,146.7100067138672,145.53
854370117188,1115900
2020-09-
25,146.3300018310547,150.39999389648438,146.25999450683594,149.41000366210938,148.2
1697998046875,778600
2020-09-
28,150.8800048828125,154.1699981689453,150.00999450683594,153.38999938964844,152.16
519165039062,726400
2020-09-
29,153.88999938964844,153.88999938964844,151.66000366210938,151.7100067138672,150.4
9862670898438,610400
2020-09-
30,151.47999572753906,154.8699951171875,151.4499969482422,153.5,152.27432250976562,
546700
2020-10-
01,153.55999755859375,156.25999450683594,153.1999969482422,154.85000610351562,153.6
1354064941406,649700
2020-10-
02,152.24000549316406,156.35000610351562,151.66000366210938,155.5,154.2583465576172
,487300
2020-10-
05,155.74000549316406,158.16000366210938,154.9199981689453,155.86000061035156,154.6
1546325683594,556700
2020-10-
06,160.25999450683594,160.77999877929688,155.05999755859375,155.16000366210938,153.
9210662841797,837200
2020-10-
07,155.6199951171875,158.5,155.27999877929688,156.80999755859375,155.55789184570312
,1065700
2020-10-
08,157.8000030517578,158.5,155.1199951171875,157.66000366210938,156.40110778808594,
404400
2020-10-
09,158.5800018310547,158.5800018310547,155.07000732421875,155.32000732421875,154.07
980346679688,840400
2020-10-
12,155.50999450683594,156.38999938964844,153.6300048828125,156.25,155.0023651123047
,720400
2020-10-
13,155.61000061035156,158.0800018310547,155.22000122070312,157.3800048828125,156.12
33367919922,753400
2020-10-
14,158.16000366210938,159.17999267578125,154.7899932861328,156.5800018310547,155.32
972717285156,581800
2020-10-
15,154.97999572753906,157.91000366210938,154.0800018310547,157.52000427246094,156.2
6222229003906,697300
2020-10-
16,157.52000427246094,157.61000061035156,154.8300018310547,154.99000549316406,153.7
5241088867188,477200
2020-10-
19,156.11000061035156,157.35000610351562,152.77000427246094,153.25,152.026321411132
8,603800
2020-10-
20,154.67999267578125,154.97999572753906,152.69000244140625,153.02000427246094,151.
79815673828125,614400
2020-10-
21,155.99000549316406,157.6999969482422,153.8800048828125,154.3800048828125,153.147
2930908203,884500
2020-10-
22,153.83999633789062,154.07000732421875,150.82000732421875,152.92999267578125,151.
7088623046875,621800
2020-10-
23,153.4199981689453,155.1699981689453,151.77999877929688,154.72000122070312,153.48
458862304688,543600
2020-10-
26,152.7100067138672,152.9600067138672,149.35000610351562,151.2100067138672,150.002
62451171875,619000
2020-10-
27,150.47000122070312,151.91000366210938,150.0,150.41000366210938,149.2089996337890
6,775600
2020-10-
28,147.4199981689453,150.07000732421875,146.14999389648438,146.3800048828125,145.21
1181640625,687900
2020-10-
29,145.72999572753906,147.52000427246094,144.22999572753906,146.0,144.8341979980468
8,719900
2020-10-
30,144.8699951171875,147.41000366210938,144.60000610351562,147.27999877929688,146.1
0397338867188,822000
2020-11-
02,149.49000549316406,152.47000122070312,148.75999450683594,151.3800048828125,150.1
7124938964844,1010900
2020-11-
03,153.47999572753906,158.1199951171875,152.67999267578125,157.42999267578125,156.1
7294311523438,847600
2020-11-
04,158.3699951171875,159.5500030517578,154.86000061035156,155.52999877929688,154.28
811645507812,791900
2020-11-
05,157.77999877929688,158.83999633789062,155.27999877929688,156.42999267578125,155.
18092346191406,544200
2020-11-
06,156.0500030517578,157.5399932861328,154.32000732421875,156.3800048828125,155.131
33239746094,725600
2020-11-
09,161.58999633789062,164.0800018310547,156.3300018310547,156.6300048828125,155.379
33349609375,1877600
2020-11-
10,153.25,158.86000061035156,150.6999969482422,155.4199981689453,154.1790008544922,
1716600
2020-11-
11,156.77999877929688,158.8000030517578,153.2100067138672,156.52000427246094,155.27
020263671875,1132700
2020-11-
12,156.72000122070312,156.72000122070312,151.5,153.05999755859375,151.8378295898437
5,1091700
2020-11-
13,152.99000549316406,154.83999633789062,152.1300048828125,154.0,152.7703094482422,
1073800
2020-11-
16,155.5,156.05999755859375,150.32000732421875,151.05999755859375,149.8538055419922
,1306200
2020-11-
17,149.9199981689453,150.6999969482422,147.64999389648438,149.3000030517578,148.107
8643798828,1073200
2020-11-
18,148.92999267578125,151.8300018310547,147.97999572753906,148.10000610351562,146.9
1744995117188,881600
2020-11-
19,147.5399932861328,147.5399932861328,144.07000732421875,146.0800018310547,144.913
57421875,1706700
2020-11-
20,145.91000366210938,147.08999633789062,143.8800048828125,144.3300018310547,143.17
75360107422,1334400
2020-11-
23,142.99000549316406,146.86000061035156,142.58999633789062,145.55999755859375,144.
39772033691406,1087700
2020-11-
24,147.1300048828125,150.44000244140625,146.19000244140625,149.8300018310547,148.63
36212158203,1109400
2020-11-
25,150.44000244140625,150.61000061035156,147.3000030517578,149.39999389648438,148.2
0704650878906,795200
2020-11-
27,150.24000549316406,150.64999389648438,148.30999755859375,149.92999267578125,148.
73281860351562,460500
2020-11-
30,149.3300018310547,150.30999755859375,147.3699951171875,147.6999969482422,146.520
6298828125,1521500
2020-12-
01,149.07000732421875,153.17999267578125,147.57000732421875,152.61000061035156,151.
39141845703125,1258300
2020-12-
02,151.17999267578125,151.4499969482422,147.5,148.4499969482422,147.26463317871094,
1279900
2020-12-
03,148.63999938964844,151.05999755859375,148.30999755859375,150.13999938964844,148.
94114685058594,646200
2020-12-
04,149.9600067138672,152.82000732421875,149.9600067138672,152.47000122070312,151.25
254821777344,607700
2020-12-
07,151.61000061035156,153.72000122070312,151.0,153.67999267578125,152.4528656005859
4,985900
2020-12-
08,152.69000244140625,153.05999755859375,148.9600067138672,152.77999877929688,151.5
6005859375,1135300
2020-12-
09,152.99000549316406,158.4199981689453,152.50999450683594,157.9499969482422,156.68
87969970703,1275300
2020-12-
10,156.25,158.6199951171875,154.55999755859375,158.22000122070312,156.9566192626953
,841400
2020-12-
11,158.02000427246094,160.89999389648438,156.42999267578125,157.66000366210938,156.
40110778808594,906900
2020-12-
14,158.61000061035156,161.3300018310547,157.3000030517578,157.55999755859375,156.30
189514160156,961800
2020-12-
15,157.89999389648438,159.94000244140625,156.11000061035156,159.83999633789062,158.
56370544433594,1050400
2020-12-
16,159.9499969482422,161.92999267578125,158.30999755859375,161.32000732421875,160.0
3189086914062,1242600
2020-12-
17,162.0500030517578,163.6999969482422,160.0,160.33999633789062,159.30657958984375,
1347800
2020-12-
18,159.97000122070312,161.0399932861328,158.75999450683594,159.99000549316406,158.9
5884704589844,1478300
2020-12-
21,158.44000244140625,160.5800018310547,156.69000244140625,160.49000549316406,159.4
5562744140625,1075200
2020-12-
22,160.4199981689453,161.17999267578125,158.67999267578125,159.39999389648438,158.3
726348876953,780400
2020-12-
23,158.67999267578125,160.4600067138672,158.41000366210938,159.2899932861328,158.26
333618164062,606500
2020-12-
24,159.86000061035156,160.97999572753906,158.92999267578125,160.67999267578125,159.
64437866210938,308000
2020-12-
28,161.30999755859375,162.63999938964844,158.27000427246094,158.8000030517578,157.7
7650451660156,863300
2020-12-
29,159.1300048828125,159.4199981689453,156.19000244140625,156.69000244140625,155.68
00994873047,704300
2020-12-
30,156.63999938964844,159.6999969482422,156.63999938964844,157.66000366210938,156.6
4385986328125,599600
2020-12-
31,157.07000732421875,157.6699981689453,155.52000427246094,157.50999450683594,156.4
9481201171875,621000
2021-01-
04,157.89999389648438,159.57000732421875,155.9600067138672,157.33999633789062,156.3
2591247558594,849100
2021-01-
05,156.22999572753906,158.13999938964844,155.33999633789062,157.1699981689453,156.1
5701293945312,619500
2021-01-
06,157.2100067138672,166.7899932861328,157.2100067138672,166.25,165.17848205566406,
1584000
2021-01-
07,165.9600067138672,168.8000030517578,164.60000610351562,167.6699981689453,166.589
32495117188,993200
2021-01-
08,168.30999755859375,171.07000732421875,168.10000610351562,170.05999755859375,168.
96392822265625,864500
2021-01-
11,167.9499969482422,173.85000610351562,167.35000610351562,171.02000427246094,169.9
1775512695312,1186300
2021-01-
12,170.83999633789062,177.9199981689453,170.6999969482422,176.6699981689453,175.531
3262939453,1101000
2021-01-
13,176.02000427246094,176.11000061035156,171.25,171.75999450683594,170.652969360351
56,880800
2021-01-
14,172.91000366210938,172.91000366210938,167.75,168.8300018310547,167.7418670654297
,879800
2021-01-
15,167.39999389648438,168.0,164.94000244140625,165.25,164.1849365234375,907100
2021-01-
19,165.11000061035156,167.1199951171875,163.19000244140625,165.92999267578125,164.8
605499267578,951300
2021-01-
20,166.0399932861328,166.47999572753906,164.2100067138672,165.17999267578125,164.11
538696289062,497300
2021-01-
21,165.02000427246094,167.77999877929688,165.02000427246094,166.67999267578125,165.
605712890625,472100
2021-01-
22,165.58999633789062,166.4499969482422,163.14999389648438,163.75999450683594,162.7
045440673828,660100
2021-01-
25,163.67999267578125,164.6699981689453,156.38999938964844,159.66000366210938,158.6
3096618652344,1847100
2021-01-
26,160.00999450683594,160.11000061035156,156.55999755859375,157.6300048828125,156.6
140594482422,824700
2021-01-
27,152.64999389648438,154.4499969482422,143.14999389648438,147.92999267578125,146.9
765625,3368300
2021-01-
28,149.6199951171875,154.6699981689453,148.5,153.33999633789062,152.35169982910156,
1634500
2021-01-
29,153.0,154.5500030517578,148.27999877929688,149.13999938964844,148.17877197265625
,1292800
2021-02-
01,151.1300048828125,155.5,150.02999877929688,150.97000122070312,149.99697875976562
,1671700
2021-02-
02,151.8699951171875,156.5800018310547,151.0800018310547,154.0800018310547,153.0869
2932128906,1569200
2021-02-
03,155.11000061035156,156.3300018310547,152.13999938964844,155.27999877929688,154.2
7919006347656,1226900
2021-02-
04,156.52999877929688,159.5399932861328,155.50999450683594,158.47999572753906,157.4
585723876953,852700
2021-02-
05,159.97999572753906,160.25,156.5,157.27999877929688,156.26629638671875,877900
2021-02-
08,158.3800048828125,160.02000427246094,157.55999755859375,158.44000244140625,157.4
1883850097656,957800
2021-02-
09,158.0,162.13999938964844,157.39999389648438,160.6699981689453,159.63446044921875
,709300
2021-02-
10,161.77000427246094,163.5,158.39999389648438,161.86000061035156,160.8167877197265
6,974200
2021-02-
11,161.0,161.77999877929688,154.07000732421875,154.4600067138672,153.46449279785156
,1538400
2021-02-
12,154.9499969482422,155.6699981689453,152.66000366210938,152.80999755859375,151.82
51190185547,847100
2021-02-
16,151.00999450683594,157.99000549316406,151.00999450683594,155.50999450683594,154.
50770568847656,1932900
2021-02-
17,154.82000732421875,162.92999267578125,154.42999267578125,161.82000732421875,160.
7770538330078,1590600
2021-02-
18,160.02000427246094,167.67999267578125,159.7100067138672,167.5500030517578,166.47
010803222656,1584500
2021-02-
19,167.5500030517578,167.6699981689453,164.0500030517578,165.97999572753906,164.910
2325439453,918300
2021-02-
22,165.1300048828125,169.30999755859375,164.5,167.6999969482422,166.619140625,95790
0
2021-02-
23,169.41000366210938,169.41000366210938,163.85000610351562,166.19000244140625,165.
11888122558594,906200
2021-02-
24,166.94000244140625,167.10000610351562,163.4600067138672,166.14999389648438,165.0
7911682128906,948800
2021-02-
25,166.52999877929688,166.67999267578125,160.0500030517578,160.6699981689453,159.63
446044921875,872200
2021-02-
26,162.36000061035156,163.30999755859375,160.02999877929688,160.35000610351562,159.
3165283203125,951600
2021-03-
01,162.1300048828125,163.74000549316406,161.77000427246094,162.66000366210938,161.6
1163330078125,814500
2021-03-
02,163.1300048828125,166.25,161.19000244140625,164.83999633789062,163.7775726318359
4,847400
2021-03-
03,164.19000244140625,169.0800018310547,164.14999389648438,165.8300018310547,164.76
119995117188,757500
2021-03-
04,165.88999938964844,167.8300018310547,162.44000244140625,165.5399932861328,164.47
305297851562,862700
2021-03-
05,167.0399932861328,172.11000061035156,165.22999572753906,171.50999450683594,170.4
045867919922,817200
2021-03-
08,172.52000427246094,177.6999969482422,171.9499969482422,176.5,175.3624267578125,1
330700
2021-03-
09,178.00999450683594,178.36000061035156,172.92999267578125,173.0500030517578,171.9
3466186523438,1141600
2021-03-
10,173.99000549316406,177.25,170.91000366210938,176.33999633789062,175.203460693359
38,1014600
2021-03-
11,176.33999633789062,177.44000244140625,173.3699951171875,173.63999938964844,172.5
2085876464844,850300
2021-03-
12,174.13999938964844,179.75,173.64999389648438,179.5800018310547,178.4225769042968
8,1040900
2021-03-
15,179.05999755859375,181.8300018310547,178.19000244140625,181.69000244140625,180.5
1898193359375,961600
2021-03-
16,182.58999633789062,182.8800048828125,177.22000122070312,179.11000061035156,177.9
5559692382812,987300
2021-03-
17,180.77000427246094,183.08999633789062,178.99000549316406,181.9600067138672,180.7
8724670410156,1094600
2021-03-
18,181.13999938964844,184.91000366210938,181.13999938964844,183.72999572753906,182.
79698181152344,862400
2021-03-
19,182.0500030517578,187.17999267578125,181.4499969482422,186.0,185.05545043945312,
1818900
2021-03-
22,185.02000427246094,187.3300018310547,180.02000427246094,182.99000549316406,182.0
607452392578,900800
2021-03-
23,182.8699951171875,185.1300048828125,179.02999877929688,179.52999877929688,178.61
831665039062,802400
2021-03-
24,179.52999877929688,183.72000122070312,179.52999877929688,181.72999572753906,180.
80712890625,812900
2021-03-
25,180.47999572753906,186.50999450683594,179.5,185.64999389648438,184.7072296142578
,627900
2021-03-
26,186.7899932861328,187.67999267578125,184.8300018310547,187.32000732421875,186.36
875915527344,804400
2021-03-
29,187.47999572753906,187.91000366210938,183.97999572753906,185.05999755859375,184.
12022399902344,862500
2021-03-
30,185.36000061035156,186.9199981689453,182.47000122070312,186.07000732421875,185.1
2510681152344,631000
2021-03-
31,186.69000244140625,186.77000427246094,183.49000549316406,183.49000549316406,182.
55821228027344,729900
2021-04-
01,183.25,186.7899932861328,181.57000732421875,185.9600067138672,185.0156707763672,
829000
2021-04-
05,187.5,187.8000030517578,182.27999877929688,183.22999572753906,182.2995147705078,
998300
2021-04-
06,181.25999450683594,184.47000122070312,180.67999267578125,183.64999389648438,182.
71737670898438,901400
2021-04-
07,184.49000549316406,184.72999572753906,181.0500030517578,182.6199951171875,181.69
261169433594,443900
2021-04-
08,183.0500030517578,183.0500030517578,179.60000610351562,180.5,179.58338928222656,
546200
2021-04-
09,182.16000366210938,184.4600067138672,181.24000549316406,183.97000122070312,183.0
357666015625,831000
2021-04-
12,184.0500030517578,188.52999877929688,184.0500030517578,188.05999755859375,187.10
499572753906,613600
2021-04-
13,188.77000427246094,188.91000366210938,185.44000244140625,187.41000366210938,186.
4582977294922,632300
2021-04-
14,187.47000122070312,189.49000549316406,187.10000610351562,187.77000427246094,186.
81646728515625,765900
2021-04-
15,188.2899932861328,190.1999969482422,188.08999633789062,189.4600067138672,188.497
89428710938,609300
2021-04-
16,191.27999877929688,193.1699981689453,190.5500030517578,192.9199981689453,191.940
3076171875,677500
2021-04-
19,193.58999633789062,196.1699981689453,192.35000610351562,192.5399932861328,191.56
224060058594,869200
2021-04-
20,198.0,198.52000427246094,190.91000366210938,193.91000366210938,192.92529296875,1
772900
2021-04-
21,194.4499969482422,202.5399932861328,194.4499969482422,199.8699951171875,198.8550
1098632812,1220800
2021-04-
22,199.0,201.1199951171875,197.14999389648438,200.3000030517578,199.2828369140625,9
83100
2021-04-
23,200.97999572753906,201.38999938964844,197.27000427246094,199.75,198.735626220703
12,519700
2021-04-
26,199.07000732421875,199.49000549316406,196.32000732421875,197.13999938964844,196.
13888549804688,497700
2021-04-
27,198.55999755859375,199.16000366210938,197.05999755859375,197.27999877929688,196.
27816772460938,578400
2021-04-
28,196.97000122070312,199.27000427246094,196.1300048828125,197.6300048828125,196.62
640380859375,516700
2021-04-
29,200.0,201.5399932861328,198.19000244140625,200.67999267578125,199.66090393066406
,750300
2021-04-
30,199.88999938964844,202.47000122070312,199.11000061035156,200.16000366210938,199.
1435546875,544700
2021-05-
03,201.33999633789062,203.6300048828125,201.33999633789062,201.86000061035156,200.8
349151611328,780700
2021-05-
04,205.00999450683594,205.1999969482422,201.97000122070312,204.14999389648438,203.1
1328125,714500
2021-05-
05,204.11000061035156,204.82000732421875,200.64999389648438,202.80999755859375,201.
78009033203125,832400
2021-05-
06,204.19000244140625,204.8800048828125,202.07000732421875,204.16000366210938,203.1
232452392578,513700
2021-05-
07,202.89999389648438,204.97999572753906,202.8800048828125,204.47000122070312,203.4
3165588378906,392500
2021-05-
10,204.80999755859375,210.17999267578125,204.80999755859375,208.58999633789062,207.
53073120117188,999600
2021-05-
11,207.92999267578125,207.94000244140625,201.8300018310547,204.2100067138672,203.17
298889160156,741200
2021-05-
12,204.75,205.91000366210938,201.27000427246094,201.7899932861328,200.7652587890625
,735400
2021-05-
13,201.27000427246094,205.00999450683594,199.6300048828125,204.5,203.4615020751953,
479300
2021-05-
14,205.75999450683594,206.4600067138672,201.13999938964844,202.80999755859375,201.7
8009033203125,602500
2021-05-
17,203.91000366210938,204.75999450683594,202.00999450683594,204.5800018310547,203.5
4110717773438,825300
2021-05-
18,204.6199951171875,204.8300018310547,199.99000549316406,200.0399932861328,199.024
15466308594,800800
2021-05-
19,199.02999877929688,199.66000366210938,191.6699981689453,194.5800018310547,193.59
188842773438,1973200
2021-05-
20,194.6999969482422,197.99000549316406,193.11000061035156,196.9499969482422,195.94
984436035156,980500
2021-05-
21,197.52000427246094,198.5,194.19000244140625,194.94000244140625,193.9500579833984
4,707200
2021-05-
24,194.9199981689453,194.92999267578125,190.50999450683594,190.64999389648438,189.6
818389892578,1085500
2021-05-
25,191.47000122070312,191.94000244140625,187.16000366210938,188.0,187.0453033447265
6,1146400
2021-05-
26,188.5399932861328,189.52000427246094,187.4199981689453,189.00999450683594,188.05
01708984375,716100
2021-05-
27,189.85000610351562,190.27999877929688,187.5,188.63999938964844,187.6820526123047
,1011600
2021-05-
28,189.55999755859375,191.4499969482422,188.63999938964844,189.72999572753906,188.7
6651000976562,702500
2021-06-
01,191.5,195.35000610351562,190.08999633789062,194.64999389648438,193.6615295410156
2,1884200
2021-06-
02,195.77000427246094,198.0,191.0399932861328,191.3300018310547,190.35838317871094,
1605400
2021-06-
03,190.7899932861328,192.8000030517578,188.9600067138672,191.13999938964844,190.169
3572998047,918300
2021-06-
04,191.55999755859375,193.05999755859375,188.7899932861328,192.75999450683594,191.7
811279296875,681800
2021-06-
07,193.75999450683594,195.27999877929688,191.32000732421875,193.00999450683594,192.
02984619140625,1111500
2021-06-
08,193.3699951171875,198.75,193.3699951171875,197.8699951171875,196.86517333984375,
1305700
2021-06-
09,197.50999450683594,198.86000061035156,195.67999267578125,197.02999877929688,196.
02943420410156,871300
2021-06-
10,197.3699951171875,197.97000122070312,194.10000610351562,195.85000610351562,194.8
5543823242188,925900
2021-06-
11,196.35000610351562,200.5500030517578,196.14999389648438,199.44000244140625,198.4
272003173828,812800
2021-06-
14,199.05999755859375,200.94000244140625,197.9199981689453,198.58999633789062,197.5
8151245117188,793900
2021-06-
15,199.24000549316406,200.69000244140625,198.07000732421875,200.66000366210938,199.
64100646972656,1136300
2021-06-
16,200.2899932861328,200.75999450683594,196.72999572753906,196.9199981689453,195.91
99981689453,823800
2021-06-
17,197.35000610351562,197.55999755859375,193.22999572753906,194.38999938964844,194.
38999938964844,1220700
2021-06-
18,191.72000122070312,194.25999450683594,191.39999389648438,193.3300018310547,193.3
300018310547,1006300
2021-06-
21,195.5,199.24000549316406,194.75999450683594,198.47000122070312,198.4700012207031
2,591600
2021-06-
22,199.05999755859375,201.0399932861328,197.4199981689453,200.0399932861328,200.039
9932861328,448300
2021-06-
23,200.0,201.72999572753906,199.6999969482422,200.7100067138672,200.7100067138672,6
99400
2021-06-
24,200.7100067138672,201.8300018310547,199.4600067138672,200.9600067138672,200.9600
067138672,527200
2021-06-
25,202.1699981689453,205.4600067138672,202.0,204.42999267578125,204.42999267578125,
675000
2021-06-
28,204.07000732421875,204.58999633789062,202.25,204.50999450683594,204.509994506835
94,548000
2021-06-
29,205.0,207.16000366210938,204.2899932861328,205.3000030517578,205.3000030517578,5
74600
2021-06-
30,206.22000122070312,207.60000610351562,204.14999389648438,205.13999938964844,205.
13999938964844,569500
2021-07-
01,205.80999755859375,209.17999267578125,204.8300018310547,208.94000244140625,208.9
4000244140625,611300
2021-07-
02,208.92999267578125,211.16000366210938,208.22000122070312,211.0500030517578,211.0
500030517578,522300
2021-07-
06,210.39999389648438,210.5500030517578,206.47000122070312,208.6999969482422,208.69
99969482422,540600
2021-07-
07,207.42999267578125,209.77000427246094,206.60000610351562,209.44000244140625,209.
44000244140625,689600
2021-07-
08,206.8699951171875,209.6999969482422,205.4600067138672,207.50999450683594,207.509
99450683594,661100
2021-07-
09,213.0500030517578,213.67999267578125,210.0,213.47000122070312,213.47000122070312
,653900
2021-07-
12,212.44000244140625,213.94000244140625,211.16000366210938,211.92999267578125,211.
92999267578125,379700
2021-07-
13,211.0399932861328,212.1300048828125,208.82000732421875,208.97000122070312,208.97
000122070312,689000
2021-07-
14,210.0500030517578,210.8300018310547,208.5,210.16000366210938,210.16000366210938,
619500
2021-07-
15,208.39999389648438,210.5399932861328,207.57000732421875,209.25,209.25,547200
2021-07-
16,210.1300048828125,210.50999450683594,205.64999389648438,205.85000610351562,205.8
5000610351562,467800
2021-07-
19,203.0500030517578,206.3800048828125,202.63999938964844,205.6699981689453,205.669
9981689453,602400
2021-07-
20,206.6999969482422,211.5500030517578,206.08999633789062,210.22999572753906,210.22
999572753906,477400
2021-07-
21,211.05999755859375,212.2100067138672,209.0800018310547,209.39999389648438,209.39
999389648438,620400
2021-07-
22,209.86000061035156,210.61000061035156,207.67999267578125,210.2899932861328,210.2
899932861328,450400
2021-07-
23,210.5800018310547,215.08999633789062,210.5800018310547,214.9499969482422,214.949
9969482422,360300
2021-07-
26,214.8800048828125,215.72000122070312,212.9499969482422,214.08999633789062,214.08
999633789062,419400
2021-07-
27,217.69000244140625,217.69000244140625,212.4199981689453,215.3699951171875,215.36
99951171875,703100
2021-07-
28,215.69000244140625,216.5500030517578,212.07000732421875,212.25,212.25,496400
2021-07-
29,213.2100067138672,213.64999389648438,211.2899932861328,213.38999938964844,213.38
999938964844,452700
2021-07-
30,213.47000122070312,215.9199981689453,211.89999389648438,212.05999755859375,212.0
5999755859375,434600
2021-08-
02,213.19000244140625,213.9199981689453,210.39999389648438,212.7100067138672,212.71
00067138672,515000
2021-08-
03,213.10000610351562,217.66000366210938,211.80999755859375,215.39999389648438,215.
39999389648438,441700
2021-08-
04,214.1300048828125,215.13999938964844,209.4499969482422,209.6699981689453,209.669
9981689453,495200
2021-08-
05,210.67999267578125,211.94000244140625,205.1300048828125,206.33999633789062,206.3
3999633789062,826000
2021-08-
06,207.39999389648438,207.94000244140625,204.99000549316406,205.72000122070312,205.
72000122070312,521400
2021-08-
09,205.0800018310547,205.64999389648438,204.19000244140625,204.52000427246094,204.5
2000427246094,512700
2021-08-
10,204.2100067138672,209.38999938964844,204.2100067138672,208.74000549316406,208.74
000549316406,408200
2021-08-
11,209.2100067138672,211.97999572753906,208.3699951171875,211.2100067138672,211.210
0067138672,438300
2021-08-
12,212.00999450683594,212.30999755859375,208.22000122070312,209.3000030517578,209.3
000030517578,390400
2021-08-
13,209.64999389648438,209.7899932861328,206.36000061035156,206.42999267578125,206.4
2999267578125,455500
2021-08-
16,205.5,212.32000732421875,204.6199951171875,212.25999450683594,212.25999450683594
,590800
2021-08-
17,210.3300018310547,210.47999572753906,206.0800018310547,207.77000427246094,207.77
000427246094,513700