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

2020-08-
18,114.35250091552734,116.0,114.00749969482422,115.5625,114.823974609375,105633600
2020-08-
19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,114.96
804809570312,145538000
2020-08-
20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,117.5191421508789
,126907200
2020-08-
21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,123.575187683105
47,338054800
2020-08-
24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,125.0531768798
8281,345937600
2020-08-
25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,124.
02728271484375,211495600
2020-08-
26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,125.7
1392822265625,163022400
2020-08-
27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,124.2
1109771728516,155552400
2020-08-
28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,124.
00989532470703,187630000
2020-08-
31,127.58000183105469,131.0,126.0,129.0399932861328,128.21534729003906,225702700
2020-09-
01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,133.3
2249450683594,151948100
2020-09-
02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,130.5602569580078
,200119000
2020-09-
03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,120.1074829101562
5,257599600
2020-09-
04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,120.
18698120117188,332607200
2020-09-
08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,112.
0989990234375,231366600
2020-09-
09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,116.
57023620605469,176940500
2020-09-
10,120.36000061035156,120.5,112.5,113.48999786376953,112.76471710205078,182274400
2020-09-
11,114.56999969482422,115.2300033569336,110.0,112.0,111.28424072265625,180860300
2020-09-
14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,114.
62276458740234,140150100
2020-09-
15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,114.
80162048339844,184642000
2020-09-
16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,111.41340637207031
,154679000
2020-09-
17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,109.
63484954833984,178011000
2020-09-
18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,106.1
5721130371094,287104900
2020-09-
21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,109.3
7651062011719,195713800
2020-09-
22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,111.
09544372558594,183055400
2020-09-
23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,106.4
3543243408203,150718700
2020-09-
24,105.16999816894531,110.25,105.0,108.22000122070312,107.52840423583984,167743300
2020-09-
25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,111.
56243896484375,149981400
2020-09-
28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,114.
22531127929688,137672400
2020-09-
29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,113.
36087799072266,99382200
2020-09-
30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,115.
06989288330078,142675200
2020-10-
01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,116.
04362487792969,116120400
2020-10-
02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,112.2
9772186279297,144712000
2020-10-
05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,115.75547790527344
,106243800
2020-10-
06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,112.436828613281
25,161498200
2020-10-
07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,114.
34455871582031,96849000
2020-10-
08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,114.2352600097656
2,83477200
2020-10-
09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,116.2224731445312
5,100506900
2020-10-
12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,123.6
0499572753906,240226800
2020-10-
13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,120.326
0726928711,262330500
2020-10-
14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,120.4155120849609
4,150712000
2020-10-
15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,119.9
3856811523438,112559200
2020-10-
16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,118.2
5936889648438,115393800
2020-10-
19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,115.2
3880004882812,120639300
2020-10-
20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,116.7
59033203125,124423700
2020-10-
21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,116.
12312316894531,89946000
2020-10-
22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,115.010269165039
06,101988000
2020-10-
23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,114.
30481719970703,82572600
2020-10-
26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,114.
31475067138672,111850700
2020-10-
27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,115.8
5484313964844,92276800
2020-10-
28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,110.4
8934936523438,143937800
2020-10-
29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,114.
58302307128906,146129200
2020-10-
30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,108.
164306640625,190272600
2020-11-
02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,108.0
7488250732422,122866900
2020-11-
03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,109.7
3420715332031,107624400
2020-11-
04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,114.2
1538543701172,138235500
2020-11-
05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,118.
2693099975586,126387100
2020-11-
06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,118.
13495635986328,114457900
2020-11-
09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,115.7760314941406
2,154515300
2020-11-
10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,115.
42766571044922,138023400
2020-11-
11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,118.
93119812011719,112295000
2020-11-
12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,118.
65251159667969,103162300
2020-11-
13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,118.
70227813720703,81581900
2020-11-
16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,119.7
3741912841797,91183000
2020-11-
17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,118.
83167266845703,74271000
2020-11-
18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,117.4780349731445
3,76322100
2020-11-
19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,118.
0851821899414,74113000
2020-11-
20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,116.7
91259765625,73604300
2020-11-
23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,113.3175811767578
1,127959300
2020-11-
24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,114.6
3140869140625,113874200
2020-11-
25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,115.487388610839
84,76499200
2020-11-
27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,116.
04476165771484,46691300
2020-11-
30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,118.
4932632446289,169410200
2020-12-
01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,122.
14610290527344,127728200
2020-12-
02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,122.5
044174194336,89004200
2020-12-
03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,122.3
6507415771484,78967600
2020-12-
04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,121.67830657958984
,78260400
2020-12-
07,122.30999755859375,124.56999969482422,122.25,123.75,123.1712875366211,86712000
2020-12-
08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,123.7
9833984375,82225500
2020-12-
09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,121.2104949951171
9,115089200
2020-12-
10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,122.66366577148438
,81312200
2020-12-
11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,121.
83755493164062,86939800
2020-12-
14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,121.21
049499511719,79184500
2020-12-
15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,127.2
819595336914,157243700
2020-12-
16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,127.2
1229553222656,98208600
2020-12-
17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,128.098
12927246094,94359800
2020-12-
18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,126.0
6768035888672,192541500
2020-12-
21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,127.6
3032531738281,121251600
2020-12-
22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,131.2
632598876953,168904800
2020-12-
23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,130.3
4756469726562,88223700
2020-12-
24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,131.3
528289794922,54930100
2020-12-
28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,136.
05076599121094,124486200
2020-12-
29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,134.239
27307128906,121047300
2020-12-
30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,133.0
946502685547,96452100
2020-12-
31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,132.0
6947326660156,99116600
2021-01-
04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,128.
80482482910156,143301900
2021-01-
05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,130.
39732360839844,97664900
2021-01-
06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,126.00
79574584961,155088000
2021-01-
07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,130.30
775451660156,109578200
2021-01-
08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,131.43
246459960938,105158200
2021-01-
11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,128.3768310546875,
100384500
2021-01-
12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,128.19766235351562
,91951100
2021-01-
13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,130.2
7789306640625,88636800
2021-01-
14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,128.3071746826172,
90221800
2021-01-
15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,126.5454254150390
6,111598500
2021-01-
19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,127.2
322006225586,90757300
2021-01-
20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,131.4
1256713867188,104319500
2021-01-
21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,136.229
91943359375,120150900
2021-01-
22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,138.
41964721679688,114459400
2021-01-
25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,142.25
16326904297,157611700
2021-01-
26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,142.49
05242919922,98390600
2021-01-
27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,141.3
9566040039062,140843800
2021-01-
28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,136.4
488983154297,142621100
2021-01-
29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,131.342
88024902344,177523800
2021-02-
01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,133.5126800537109
4,106239800
2021-02-
02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,134.
3587188720703,83305400
2021-02-
03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,133.
3136444091797,89880900
2021-02-
04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,136.7
4749755859375,84183100
2021-02-
05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,136.3
2383728027344,75693800
2021-02-
08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,136.47
337341308594,71297200
2021-02-
09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,135.57
623291015625,76774200
2021-02-
10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,134.
9582061767578,73046600
2021-02-
11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,134.6
990509033203,64280000
2021-02-
12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,134.9
3826293945312,60145100
2021-02-
16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,132.7
6524353027344,80576300
2021-02-
17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,130.422729492187
5,97918500
2021-02-
18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,129.29632568359375,
96856700
2021-02-
19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,129.455
82580566406,87668800
2021-02-
22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,125.5981674194336,
103916400
2021-02-
23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,125.
45861053466797,158273000
2021-02-
24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,124.95
023345947266,111039900
2021-02-
25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,120.
60414123535156,148199500
2021-02-
26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,120.8
7328338623047,164560400
2021-03-
01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,127.382461547851
56,116307900
2021-03-
02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,124.
7209701538086,102260900
2021-03-
03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,121.
67072296142578,112966300
2021-03-
04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,119.7468795776367
2,178155000
2021-03-
05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,121.0
3276824951172,153766600
2021-03-
08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,115.9889068603515
6,154376600
2021-03-
09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,120.
70381927490234,129525800
2021-03-
10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,119.5
9737396240234,111943300
2021-03-
11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,121.
571044921875,103026500
2021-03-
12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,120.6
4401245117188,88105100
2021-03-
15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,123.5945739746093
8,92403800
2021-03-
16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,125.
1695327758789,115227900
2021-03-
17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,124.
36212158203125,111932600
2021-03-
18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,120.
1456069946289,121229700
2021-03-
19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,119.6
0733032226562,185549500
2021-03-
22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,122.
99649047851562,111912300
2021-03-
23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,122.
14920043945312,95467100
2021-03-
24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,119.7
070083618164,88530500
2021-03-
25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,120.2054138183593
8,98844700
2021-03-
26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,120.82
344055175781,94071200
2021-03-
29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,121.00
286102294922,80819200
2021-03-
30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,119.51
761627197266,85671900
2021-03-
31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,121.7604
4464111328,118323800
2021-04-
01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,122.6077270507812
5,75089100
2021-04-
05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,125.4
9848937988281,88651200
2021-04-
06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,125.8074951171875,
80171300
2021-04-
07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,127.4
9210357666016,83466700
2021-04-
08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,129.9
442596435547,88844600
2021-04-
09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,132.57583618164062,
106686700
2021-04-
12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,130.8
214569091797,91420000
2021-04-
13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,134.
0012664794922,91266500
2021-04-
14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,131.6089324951172
,87222800
2021-04-
15,133.82000732421875,135.0,133.63999938964844,134.5,134.07106018066406,89347100
2021-04-
16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,133.73
214721679688,84922400
2021-04-
19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,134.
4099578857422,94264200
2021-04-
20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,132.
6855010986328,94812300
2021-04-
21,132.36000061035156,133.75,131.3000030517578,133.5,133.07423400878906,68847100
2021-04-
22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,131.5
1922607421875,84566500
2021-04-
23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,133.8
9163208007812,78657500
2021-04-
26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,134.2
903594970703,66905100
2021-04-
27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,133.
96139526367188,66015800
2021-04-
28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,133.15
399169921875,107760100
2021-04-
29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,133.0
5430603027344,151101000
2021-04-
30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,131.0
4075622558594,109839500
2021-05-
03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,132.117
29431152344,75135100
2021-05-
04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,127.4
422607421875,137564700
2021-05-
05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,127.69
147491455078,84000900
2021-05-
06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,129.326232910156
25,78128300
2021-05-
07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,130.0
152130126953,78973300
2021-05-
10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,126.66
022491455078,88071200
2021-05-
11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,125.72164154052734,
126142800
2021-05-
12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,122.58633422851562
,112172300
2021-05-
13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,124.7
8304290771484,105861300
2021-05-
14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,127.2593307495117
2,81918000
2021-05-
17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,126.0
8109283447266,74244600
2021-05-
18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,124.6
6322326660156,63342900
2021-05-
19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,124.
50346374511719,92612000
2021-05-
20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,127.11
953735351562,76857100
2021-05-
21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,125.2423553466796
9,79295400
2021-05-
24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,126.9
0985107421875,63092900
2021-05-
25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,126.7
1015930175781,72009500
2021-05-
26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,126.6
6022491455078,56575900
2021-05-
27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,125.
09257507324219,94625600
2021-05-
28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,124.
423583984375,71311100
2021-06-
01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,124.0
9407043457031,67637100
2021-06-
02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,124.
8729019165039,59278900
2021-06-
03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,123.3
5518646240234,76229200
2021-06-
04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,125.7
0166778564453,75169300
2021-06-
07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,125.7
1165466308594,71057600
2021-06-
08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,126.55
03921508789,74403800
2021-06-
09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,126.9398117065429
7,56877900
2021-06-
10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,125.9
2134094238281,71186400
2021-06-
11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,127.15
947723388672,53522400
2021-06-
14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,130.2
847900390625,96906500
2021-06-
15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,129.
44606018066406,62746300
2021-06-
16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,129.95
529174804688,91815000
2021-06-
17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,131.592
83447265625,96721700
2021-06-
18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,130.26
483154296875,108953300
2021-06-
21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,132.102
08129882812,79663300
2021-06-
22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,133.779
55627441406,74783600
2021-06-
23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,133.4
9998474121094,60214200
2021-06-
24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,133.2
1041870117188,68711000
2021-06-
25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,132.9
1087341308594,70783700
2021-06-
28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,134.578369140625
,62111300
2021-06-
29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,136.12
60528564453,64556100
2021-06-
30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,136.755
11169433594,63261400
2021-07-
01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,137.0
646514892578,52485800
2021-07-
02,137.89999389648438,140.0,137.75,139.9600067138672,139.75062561035156,78852600
2021-07-
06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,141.
8075408935547,108181800
2021-07-
07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,144.3
5372924804688,104911600
2021-07-
08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,143.02
57110595703,105575500
2021-07-
09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,144.892913818359
38,99890800
2021-07-
12,146.2100067138672,146.32000732421875,144.0,144.5,144.28382873535156,76299700
2021-07-
13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,145.42
2119140625,100827100
2021-07-
14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,148.
92686462402344,127050800
2021-07-
15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,148.2578735351562
5,106820300
2021-07-
16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,146.17
098999023438,93251400
2021-07-
19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,142.2368927001953,
121434600
2021-07-
20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,145.93
13507080078,96350000
2021-07-
21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,145.18
247985839844,74993500
2021-07-
22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,146.58
038330078125,77338200
2021-07-
23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,148.33
775329589844,71447400
2021-07-
26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,148.76
712036132812,72434100
2021-07-
27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,146.550
43029785156,104818600
2021-07-
28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,144.7
631072998047,118931200
2021-07-
29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,145.42
2119140625,56699500
2021-07-
30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,145.64
178466796875,70382000
2021-08-
02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,145.3023071289062
5,62880000
2021-08-
03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,147.1
3954162597656,64786600
2021-08-
04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,146.73
016357421875,56368300
2021-08-
05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,146.8
3999633789062,46397700
2021-08-
06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,146.1
3999938964844,54067400
2021-08-
09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,146.08
999633789062,48908700
2021-08-
10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,145.60
000610351562,69023100
2021-08-
11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,145.8
6000061035156,48493500
2021-08-
12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,148.8
8999938964844,72282600
2021-08-
13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,149.
10000610351562,59318800
2021-08-
16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,151.11
99951171875,103296000
2021-08-
17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,150.
19000244140625,92131300