AMZN_data.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-02,93.75,94.90049743652344,93.2074966430664,94.90049743652344,94.90049743652344,80580000
2020-01-03,93.2249984741211,94.30999755859375,93.2249984741211,93.74849700927734,93.74849700927734,75288000
2020-01-06,93.0,95.18450164794922,93.0,95.14399719238281,95.14399719238281,81236000
2020-01-07,95.2249984741211,95.69450378417969,94.60199737548828,95.34300231933594,95.34300231933594,80898000
2020-01-08,94.9020004272461,95.55000305175781,94.3219985961914,94.59850311279297,94.59850311279297,70160000
2020-01-09,95.49449920654297,95.89099884033203,94.79000091552734,95.05249786376953,95.05249786376953,63346000
2020-01-10,95.26850128173828,95.34700012207031,94.0,94.15799713134766,94.15799713134766,57074000
2020-01-13,94.56549835205078,94.9000015258789,94.04000091552734,94.56500244140625,94.56500244140625,55616000
2020-01-14,94.29399871826172,94.35549926757812,92.92749786376953,93.47200012207031,93.47200012207031,68818000
2020-01-15,93.61250305175781,93.94300079345703,92.75450134277344,93.10099792480469,93.10099792480469,57932000
2020-01-16,94.14949798583984,94.27950286865234,93.3010025024414,93.89700317382812,93.89700317382812,53190000
2020-01-17,94.29450225830078,94.33200073242188,92.86250305175781,93.23600006103516,93.23600006103516,79946000
2020-01-21,93.25,94.7135009765625,93.0,94.5999984741211,94.5999984741211,74156000
2020-01-22,94.80449676513672,95.125,94.16699981689453,94.37300109863281,94.37300109863281,64326000
2020-01-23,94.25550079345703,94.4990005493164,93.63800048828125,94.22899627685547,94.22899627685547,49692000
2020-01-24,94.56849670410156,94.74949645996094,92.37200164794922,93.08200073242188,93.08200073242188,75324000
2020-01-27,91.0,92.05000305175781,90.76699829101562,91.41699981689453,91.41699981689453,70570000
2020-01-28,92.0250015258789,92.90550231933594,91.5009994506836,92.6624984741211,92.6624984741211,56160000
2020-01-29,93.19999694824219,93.73750305175781,92.7509994506836,92.9000015258789,92.9000015258789,41760000
2020-01-30,92.9000015258789,93.64350128173828,92.53050231933594,93.53399658203125,93.53399658203125,126548000
2020-01-31,102.57350158691406,102.78600311279297,100.1135025024414,100.43599700927734,100.43599700927734,311346000
2020-02-03,100.52999877929688,102.42500305175781,100.01249694824219,100.20999908447266,100.20999908447266,117834000
2020-02-04,101.49400329589844,102.98999786376953,100.76850128173828,102.4834976196289,102.4834976196289,105786000
2020-02-05,103.5510025024414,103.5510025024414,101.5999984741211,101.99349975585938,101.99349975585938,87524000
2020-02-06,102.0510025024414,102.81500244140625,101.23999786376953,102.5114974975586,102.5114974975586,63660000
2020-02-07,102.09950256347656,104.92649841308594,101.90499877929688,103.96399688720703,103.96399688720703,101906000
2020-02-10,104.25050354003906,106.77999877929688,104.24800109863281,106.69550323486328,106.69550323486328,101124000
2020-02-11,107.54499816894531,109.29750061035156,106.80000305175781,107.54000091552734,107.54000091552734,114920000
2020-02-12,108.16000366210938,109.01249694824219,107.7645034790039,108.0,108.0,66686000
2020-02-13,107.24949645996094,108.51399993896484,107.0999984741211,107.49349975585938,107.49349975585938,60636000
2020-02-14,107.78399658203125,107.9520034790039,106.29450225830078,106.74349975585938,106.74349975585938,52124000
2020-02-18,106.2509994506836,108.30349731445312,106.20549774169922,107.78350067138672,107.78350067138672,58912000
2020-02-19,108.38999938964844,109.25499725341797,108.05599975585938,108.51100158691406,108.51100158691406,51224000
2020-02-20,108.65350341796875,108.8395004272461,106.37249755859375,107.65499877929688,107.65499877929688,62626000
2020-02-21,107.10749816894531,107.22750091552734,104.4000015258789,104.79850006103516,104.79850006103516,92926000
2020-02-24,100.15899658203125,101.96499633789062,99.39849853515625,100.4645004272461,100.4645004272461,130940000
2020-02-25,101.32099914550781,101.7300033569336,97.9209976196289,98.63700103759766,98.63700103759766,124382000
2020-02-26,98.51399993896484,100.7334976196289,98.02249908447266,98.97949981689453,98.97949981689453,104492000
2020-02-27,96.71900177001953,98.75,94.13800048828125,94.21499633789062,94.21499633789062,162880000
2020-02-28,90.73149871826172,94.48799896240234,90.55650329589844,94.1875,94.1875,189620000
2020-03-02,95.32450103759766,97.72550201416016,93.5,97.69750213623047,97.69750213623047,135234000
2020-03-03,98.76850128173828,99.81649780273438,94.40450286865234,95.44950103759766,95.44950103759766,150690000
2020-03-04,97.32849884033203,98.9000015258789,96.0999984741211,98.79149627685547,98.79149627685547,95458000
2020-03-05,96.6500015258789,98.03600311279297,95.5,96.20149993896484,96.20149993896484,94964000
2020-03-06,93.75,95.54350280761719,93.4749984741211,95.05449676513672,95.05449676513672,105472000
2020-03-09,88.69300079345703,93.13849639892578,88.06449890136719,90.03050231933594,90.03050231933594,156264000
2020-03-10,93.54399871826172,94.7135009765625,90.90850067138672,94.59100341796875,94.59100341796875,142666000
2020-03-11,92.89250183105469,93.56600189208984,90.07499694824219,91.04299926757812,91.04299926757812,112496000
2020-03-12,86.0989990234375,88.25,83.75,83.83049774169922,83.83049774169922,226924000
2020-03-13,87.75,89.31549835205078,84.03099822998047,89.25,89.25,176194000
2020-03-16,82.07550048828125,87.97250366210938,81.30149841308594,84.4574966430664,84.4574966430664,178346000
2020-03-17,88.77349853515625,92.88899993896484,84.46199798583984,90.39199829101562,90.39199829101562,218342000
2020-03-18,87.5,92.08300018310547,87.25,91.5,91.5,192904000
2020-03-19,93.0,97.25,91.63249969482422,94.04650115966797,94.04650115966797,207998000
2020-03-20,96.31549835205078,97.8499984741211,91.0364990234375,92.30449676513672,92.30449676513672,196358000
2020-03-23,91.38749694824219,95.97000122070312,90.5999984741211,95.1415023803711,95.1415023803711,156170000
2020-03-24,97.57499694824219,97.75,95.01699829101562,97.00499725341797,97.00499725341797,142942000
2020-03-25,96.03450012207031,97.51300048828125,94.28900146484375,94.29199981689453,94.29199981689453,129582000
2020-03-26,95.0999984741211,97.82450103759766,94.4645004272461,97.77449798583984,97.77449798583984,124426000
2020-03-27,96.54299926757812,96.989501953125,94.99600219726562,95.00499725341797,95.00499725341797,107758000
2020-03-30,96.1415023803711,98.68150329589844,95.61699676513672,98.19750213623047,98.19750213623047,122522000
2020-03-31,98.21749877929688,99.6510009765625,97.20050048828125,97.48600006103516,97.48600006103516,102472000
2020-04-01,96.64849853515625,97.24800109863281,94.6500015258789,95.38500213623047,95.38500213623047,82438000
2020-04-02,95.08200073242188,96.37650299072266,94.5,95.94149780273438,95.94149780273438,86720000
2020-04-03,95.55750274658203,96.31649780273438,94.4574966430664,95.32949829101562,95.32949829101562,72198000
2020-04-06,96.80000305175781,99.9260025024414,96.5009994506836,99.87950134277344,99.87950134277344,115464000
2020-04-07,100.85549926757812,101.78600311279297,99.88099670410156,100.58000183105469,100.58000183105469,102280000
2020-04-08,101.05000305175781,102.19999694824219,100.55750274658203,102.1500015258789,102.1500015258789,79546000
2020-04-09,102.21499633789062,102.6500015258789,100.88300323486328,102.13800048828125,102.13800048828125,92930000
2020-04-13,102.0,109.0,101.9000015258789,108.44349670410156,108.44349670410156,134334000
2020-04-14,110.02349853515625,114.5999984741211,109.31050109863281,114.16600036621094,114.16600036621094,161744000
2020-04-15,112.88400268554688,116.66850280761719,112.25,115.38400268554688,115.38400268554688,137332000
2020-04-16,117.30000305175781,123.05000305175781,116.75,120.40950012207031,120.40950012207031,240764000
2020-04-17,118.61650085449219,120.0,115.8010025024414,118.75,118.75,158600000
2020-04-20,119.49749755859375,122.2490005493164,119.30249786376953,119.68049621582031,119.68049621582031,115414000
2020-04-21,120.83049774169922,121.41549682617188,113.98300170898438,116.40599822998047,116.40599822998047,149534000
2020-04-22,118.44999694824219,119.69999694824219,117.55000305175781,118.17449951171875,118.17449951171875,84244000
2020-04-23,119.9990005493164,121.21099853515625,119.10399627685547,119.97250366210938,119.97250366210938,101332000
2020-04-24,120.8499984741211,121.02149963378906,119.0999984741211,120.51100158691406,120.51100158691406,76498000
2020-04-27,122.16000366210938,122.24400329589844,118.1500015258789,118.80000305175781,118.80000305175781,112912000
2020-04-28,118.6050033569336,118.67500305175781,115.30000305175781,115.7040023803711,115.7040023803711,105388000
2020-04-29,116.50050354003906,119.59449768066406,115.5,118.635498046875,118.635498046875,91832000
2020-04-30,120.99199676513672,123.75,119.80049896240234,123.69999694824219,123.69999694824219,190692000
2020-05-01,116.83999633789062,118.12200164794922,112.90950012207031,114.302001953125,114.302001953125,195452000
2020-05-04,112.81900024414062,116.3489990234375,112.81900024414062,115.79949951171875,115.79949951171875,97318000
2020-05-05,117.0,117.55000305175781,115.35649871826172,115.88999938964844,115.88999938964844,64850000
2020-05-06,116.47200012207031,117.87249755859375,116.0,117.56300354003906,117.56300354003906,62356000
2020-05-07,118.73899841308594,118.80000305175781,117.15550231933594,118.38050079345703,118.38050079345703,67928000
2020-05-08,118.60700225830078,119.36199951171875,117.8499984741211,118.98049926757812,118.98049926757812,64132000
2020-05-11,118.73500061035156,120.9834976196289,118.60549926757812,120.44999694824219,120.44999694824219,65184000
2020-05-12,120.59249877929688,120.94999694824219,117.75,117.84750366210938,117.84750366210938,61498000
2020-05-13,118.33999633789062,120.38500213623047,116.88999938964844,118.39600372314453,118.39600372314453,95658000
2020-05-14,118.05049896240234,119.56849670410156,117.6604995727539,119.44249725341797,119.44249725341797,72962000
2020-05-15,118.4260025024414,120.55000305175781,117.81849670410156,120.48899841308594,120.48899841308594,84700000
2020-05-18,120.21749877929688,121.6500015258789,119.20050048828125,121.31300354003906,121.31300354003906,87144000
2020-05-19,121.49150085449219,124.25,121.44850158691406,122.46649932861328,122.46649932861328,86410000
2020-05-20,123.89350128173828,125.00050354003906,123.3635025024414,124.89700317382812,124.89700317382812,79962000
2020-05-21,125.0,126.27249908447266,122.12699890136719,122.33699798583984,122.33699798583984,102288000
2020-05-22,122.75050354003906,123.49250030517578,121.50650024414062,121.84400177001953,121.84400177001953,57342000
2020-05-26,122.9000015258789,123.0999984741211,120.7030029296875,121.09300231933594,121.09300231933594,71364000
2020-05-27,120.24949645996094,120.67900085449219,116.5,120.51950073242188,120.51950073242188,101138000
2020-05-28,119.21649932861328,121.84850311279297,118.9114990234375,120.05500030517578,120.05500030517578,63804000
2020-05-29,120.7969970703125,122.11849975585938,119.91000366210938,122.11849975585938,122.11849975585938,70198000
2020-06-01,122.4000015258789,123.84649658203125,122.20850372314453,123.552001953125,123.552001953125,58578000
2020-06-02,123.3499984741211,123.67649841308594,122.2655029296875,123.62049865722656,123.62049865722656,50598000
2020-06-03,123.40049743652344,124.4000015258789,123.05850219726562,123.91999816894531,123.91999816894531,53420000
2020-06-04,123.87149810791016,125.37699890136719,122.50050354003906,123.02999877929688,123.02999877929688,58974000
2020-06-05,122.22550201416016,124.43250274658203,121.85649871826172,124.1500015258789,124.1500015258789,66128000
2020-06-08,125.01000213623047,126.5,124.36699676513672,126.2030029296875,126.2030029296875,79414000
2020-06-09,126.47200012207031,131.32150268554688,126.25,130.04299926757812,130.04299926757812,103520000
2020-06-10,132.25,136.11749267578125,131.31300354003906,132.37249755859375,132.37249755859375,98920000
2020-06-11,130.1750030517578,133.56900024414062,126.8115005493164,127.89800262451172,127.89800262451172,116002000
2020-06-12,130.0605010986328,131.07400512695312,125.1675033569336,127.2509994506836,127.2509994506836,108722000
2020-06-15,126.33000183105469,129.1999969482422,125.4000015258789,128.63400268554688,128.63400268554688,77302000
2020-06-16,131.0,131.0,128.8000030517578,130.7635040283203,130.7635040283203,71712000
2020-06-17,132.375,132.75,131.59100341796875,132.0489959716797,132.0489959716797,59186000
2020-06-18,132.35049438476562,132.98199462890625,131.8054962158203,132.69900512695312,132.69900512695312,49756000
2020-06-19,133.9040069580078,134.8715057373047,132.9499969482422,133.75050354003906,133.75050354003906,115540000
2020-06-22,134.22500610351562,135.75,133.4499969482422,135.6909942626953,135.6909942626953,64176000
2020-06-23,136.30099487304688,139.15550231933594,135.90199279785156,138.2205047607422,138.2205047607422,84634000
2020-06-24,139.0,139.8000030517578,136.0500030517578,136.72000122070312,136.72000122070312,90532000
2020-06-25,136.9774932861328,137.81149291992188,135.60699462890625,137.72900390625,137.72900390625,59374000
2020-06-26,138.7530059814453,139.1284942626953,134.39999389648438,134.64349365234375,134.64349365234375,130016000
2020-06-29,134.50050354003906,134.83999633789062,131.50399780273438,134.0189971923828,134.0189971923828,84468000
2020-06-30,134.2534942626953,138.48150634765625,133.75149536132812,137.9409942626953,137.9409942626953,75394000
2020-07-01,137.89950561523438,144.75,137.6999969482422,143.93499755859375,143.93499755859375,127268000
2020-07-02,145.60049438476562,147.7779998779297,143.55499267578125,144.51499938964844,144.51499938964844,131868000
2020-07-06,146.74850463867188,152.99400329589844,146.5,152.8520050048828,152.8520050048828,137612000
2020-07-07,152.92750549316406,153.4774932861328,149.5,150.00599670410156,150.00599670410156,105150000
2020-07-08,151.1304931640625,154.19850158691406,150.6215057373047,154.0554962158203,154.0554962158203,100752000
2020-07-09,155.79949951171875,159.69400024414062,153.6999969482422,159.13150024414062,159.13150024414062,127774000
2020-07-10,159.58799743652344,160.75,156.78500366210938,160.0,160.0,109720000
2020-07-13,162.55299377441406,167.21449279785156,153.41949462890625,155.1999969482422,155.1999969482422,154408000
2020-07-14,154.4499969482422,156.36900329589844,147.5,154.1999969482422,154.1999969482422,144638000
2020-07-15,154.01150512695312,154.91749572753906,148.65899658203125,150.44349670410156,150.44349670410156,115778000
2020-07-16,148.55299377441406,151.60000610351562,145.9114990234375,149.9949951171875,149.9949951171875,127884000
2020-07-17,150.4499969482422,151.1999969482422,147.42250061035156,148.09849548339844,148.09849548339844,95226000
2020-07-20,150.00999450683594,160.0679931640625,149.7010040283203,159.8419952392578,159.8419952392578,151964000
2020-07-21,161.62449645996094,162.0290069580078,155.28599548339844,156.9145050048828,156.9145050048828,122426000
2020-07-22,156.25,157.5,153.26300048828125,154.99549865722656,154.99549865722656,82084000
2020-07-23,154.9134979248047,154.9134979248047,148.5,149.32749938964844,149.32749938964844,113138000
2020-07-24,146.5,151.57899475097656,144.39999389648438,150.44549560546875,150.44549560546875,112648000
2020-07-27,153.10000610351562,154.89999389648438,150.7884979248047,152.760498046875,152.760498046875,83410000
2020-07-28,152.7135009765625,153.85450744628906,149.78799438476562,150.01649475097656,150.01649475097656,62534000
2020-07-29,151.54949951171875,151.95799255371094,149.8385009765625,151.67649841308594,151.67649841308594,59482000
2020-07-30,150.6999969482422,154.60000610351562,150.25,152.593994140625,152.593994140625,122566000
2020-07-31,162.1999969482422,162.34100341796875,157.5500030517578,158.23399353027344,158.23399353027344,161710000
2020-08-03,159.02549743652344,159.1999969482422,155.1999969482422,155.59449768066406,155.59449768066406,101494000
2020-08-04,155.0605010986328,158.36199951171875,155.0605010986328,156.94149780273438,156.94149780273438,93886000
2020-08-05,157.18850708007812,160.67950439453125,156.36500549316406,160.25149536132812,160.25149536132812,78330000
2020-08-06,159.71800231933594,162.37350463867188,158.27149963378906,161.25,161.25,78812000
2020-08-07,161.20050048828125,162.04049682617188,157.0334930419922,158.3730010986328,158.3730010986328,78722000
2020-08-10,158.5155029296875,158.62550354003906,155.0760040283203,157.4080047607422,157.4080047607422,63346000
2020-08-11,155.66000366210938,157.96099853515625,153.64999389648438,154.0334930419922,154.0334930419922,74362000
2020-08-12,155.39999389648438,158.71949768066406,155.0709991455078,158.11199951171875,158.11199951171875,70442000
2020-08-13,159.14950561523438,160.87600708007812,157.75,158.05099487304688,158.05099487304688,62980000
2020-08-14,158.90899658203125,158.91200256347656,156.0,157.4010009765625,157.4010009765625,55034000
2020-08-17,158.656005859375,159.74850463867188,157.70899963378906,159.12049865722656,159.12049865722656,53824000
2020-08-18,160.60000610351562,166.0,160.29100036621094,165.62449645996094,165.62449645996094,106920000
2020-08-19,165.15049743652344,165.7949981689453,162.8000030517578,163.0240020751953,163.0240020751953,83702000
2020-08-20,162.60000610351562,165.63099670410156,161.89999389648438,164.86849975585938,164.86849975585938,66650000
2020-08-21,164.75,165.72000122070312,163.76950073242188,164.23599243164062,164.23599243164062,71518000
2020-08-24,165.50750732421875,169.01600646972656,162.8780059814453,165.3730010986328,165.3730010986328,93326000
2020-08-25,164.74949645996094,167.8699951171875,163.35000610351562,167.32449340820312,167.32449340820312,79856000
2020-08-26,167.5554962158203,172.58700561523438,167.22850036621094,172.09249877929688,172.09249877929688,130174000
2020-08-27,172.50250244140625,172.64999389648438,168.89999389648438,170.0,170.0,85296000
2020-08-28,171.14999389648438,171.6685028076172,169.3249969482422,170.08999633789062,170.08999633789062,57940000
2020-08-31,170.44949340820312,174.75,170.25,172.54800415039062,172.54800415039062,83718000
2020-09-01,174.47900390625,175.69349670410156,173.35000610351562,174.95599365234375,174.95599365234375,68644000
2020-09-02,177.35000610351562,177.6125030517578,174.33450317382812,176.57249450683594,176.57249450683594,78630000
2020-09-03,174.25,174.42050170898438,165.14999389648438,168.39999389648438,168.39999389648438,163222000
2020-09-04,165.89999389648438,169.0749969482422,155.55650329589844,164.7310028076172,164.7310028076172,175636000
2020-09-08,157.1999969482422,162.54249572753906,156.5,157.49200439453125,157.49200439453125,121884000
2020-09-09,160.14950561523438,165.15899658203125,159.25,163.4304962158203,163.4304962158203,103774000
2020-09-10,165.36099243164062,167.4945068359375,158.52749633789062,158.7554931640625,158.7554931640625,106614000
2020-09-11,160.4344940185547,160.86700439453125,154.19900512695312,155.81100463867188,155.81100463867188,101880000
2020-09-14,158.64700317382812,159.3695068359375,154.8000030517578,155.14849853515625,155.14849853515625,90592000
2020-09-15,156.80799865722656,158.75100708007812,155.4459991455078,157.80650329589844,157.80650329589844,80430000
2020-09-16,158.99949645996094,159.36199951171875,153.70750427246094,153.90499877929688,153.90499877929688,90244000
2020-09-17,150.46249389648438,151.47149658203125,148.62750244140625,150.43649291992188,150.43649291992188,128982000
2020-09-18,151.58700561523438,151.88999938964844,145.27699279785156,147.74549865722656,147.74549865722656,177852000
2020-09-21,145.3249969482422,148.10000610351562,143.5500030517578,148.02349853515625,148.02349853515625,122358000
2020-09-22,151.69200134277344,156.69949340820312,150.00999450683594,156.44949340820312,156.44949340820312,138976000
2020-09-23,156.02149963378906,156.35000610351562,149.61900329589844,149.9929962158203,149.9929962158203,113054000
2020-09-24,148.88949584960938,153.46499633789062,148.25,150.989501953125,150.989501953125,110588000
2020-09-25,152.7429962158203,155.07699584960938,149.9499969482422,154.75650024414062,154.75650024414062,92304000
2020-09-28,157.4425048828125,158.7519989013672,155.85850524902344,158.70249938964844,158.70249938964844,84484000
2020-09-29,158.76950073242188,159.41299438476562,156.6269989013672,157.24400329589844,157.24400329589844,69916000
2020-09-30,157.0570068359375,160.6439971923828,156.69949340820312,157.43649291992188,157.43649291992188,97922000
2020-10-01,160.39999389648438,161.1999969482422,158.60000610351562,161.06300354003906,161.06300354003906,99438000
2020-10-02,157.68150329589844,159.7899932861328,156.14999389648438,156.25,156.25,112262000
2020-10-05,157.29200744628906,160.12649536132812,157.04249572753906,159.9600067138672,159.9600067138672,75506000
2020-10-06,158.25,159.10000610351562,154.5,154.9980010986328,154.9980010986328,101738000
2020-10-07,156.75,160.0,156.6195068359375,159.7845001220703,159.7845001220703,86188000
2020-10-08,161.24949645996094,161.6645050048828,158.74949645996094,159.52749633789062,159.52749633789062,63482000
2020-10-09,160.5,164.44949340820312,159.89149475097656,164.33250427246094,164.33250427246094,98158000
2020-10-12,167.4969940185547,174.81199645996094,166.9774932861328,172.14649963378906,172.14649963378906,167284000
2020-10-13,173.39950561523438,174.61900329589844,171.21099853515625,172.18150329589844,172.18150329589844,114894000
2020-10-14,172.35000610351562,173.24400329589844,167.0,168.1855010986328,168.1855010986328,116254000
2020-10-15,164.60049438476562,167.79400634765625,164.0,166.9324951171875,166.9324951171875,104468000
2020-10-16,168.1614990234375,169.98300170898438,158.0,163.635498046875,163.635498046875,129488000
2020-10-19,164.98049926757812,166.4499969482422,159.63699340820312,160.36050415039062,160.36050415039062,104472000
2020-10-20,161.11399841308594,163.3000030517578,159.60049438476562,160.85049438476562,160.85049438476562,90194000
2020-10-21,160.625,161.69400024414062,158.0,159.2469940185547,159.2469940185547,91854000
2020-10-22,159.49349975585938,159.9375,156.0970001220703,158.82000732421875,158.82000732421875,84240000
2020-10-23,159.5500030517578,160.26649475097656,157.0,160.22000122070312,160.22000122070312,69334000
2020-10-26,159.93699645996094,164.1490020751953,157.6649932861328,160.3520050048828,160.3520050048828,118024000
2020-10-27,161.2469940185547,164.58299255371094,160.56500244140625,164.31649780273438,164.31649780273438,85820000
2020-10-28,162.46499633789062,163.2010040283203,158.12350463867188,158.13900756835938,158.13900756835938,111766000
2020-10-29,160.06350708007812,162.8625030517578,158.1999969482422,160.55050659179688,160.55050659179688,131930000
2020-10-30,157.8874969482422,158.35000610351562,150.9499969482422,151.8074951171875,151.8074951171875,167728000
2020-11-02,153.08700561523438,153.98550415039062,147.50599670410156,150.2239990234375,150.2239990234375,145148000
2020-11-03,150.92649841308594,153.7449951171875,149.0489959716797,152.42050170898438,152.42050170898438,97958000
2020-11-04,157.99949645996094,162.24249267578125,156.9864959716797,162.05799865722656,162.05799865722656,136780000
2020-11-05,165.99850463867188,168.33999633789062,164.44400024414062,166.10000610351562,166.10000610351562,115786000
2020-11-06,165.23199462890625,166.10000610351562,161.60000610351562,165.56849670410156,165.56849670410156,92946000
2020-11-09,161.55149841308594,164.4499969482422,155.60549926757812,157.18699645996094,157.18699645996094,143808000
2020-11-10,154.75100708007812,155.6999969482422,150.9739990234375,151.75100708007812,151.75100708007812,131820000
2020-11-11,153.08900451660156,156.95750427246094,152.5,156.8695068359375,156.8695068359375,87338000
2020-11-12,157.99749755859375,158.79400634765625,154.30250549316406,155.51400756835938,155.51400756835938,87240000
2020-11-13,156.10000610351562,157.08599853515625,154.26950073242188,156.4405059814453,156.4405059814453,75124000
2020-11-16,154.66000366210938,157.13499450683594,153.63450622558594,156.55299377441406,156.55299377441406,76174000
2020-11-17,159.177001953125,159.46249389648438,156.76300048828125,156.7830047607422,156.7830047607422,68894000
2020-11-18,156.6999969482422,157.0,155.2550048828125,155.2729949951172,155.2729949951172,58336000
2020-11-19,155.2655029296875,156.25,154.04600524902344,155.8509979248047,155.8509979248047,60206000
2020-11-20,155.8509979248047,156.64450073242188,154.90249633789062,154.97000122070312,154.97000122070312,67488000
2020-11-23,155.8350067138672,156.9875030517578,153.2729949951172,154.91949462890625,154.91949462890625,94178000
2020-11-24,155.02499389648438,156.71249389648438,154.31300354003906,155.9029998779297,155.9029998779297,72042000
2020-11-25,157.093505859375,159.89999389648438,157.01300048828125,159.2534942626953,159.2534942626953,75808000
2020-11-27,160.56300354003906,160.8094940185547,159.50250244140625,159.76699829101562,159.76699829101562,47858000
2020-11-30,160.4239959716797,161.41949462890625,156.27749633789062,158.40199279785156,158.40199279785156,81278000
2020-12-01,159.4250030517578,162.44749450683594,157.85899353027344,161.00399780273438,161.00399780273438,90740000
2020-12-02,161.08250427246094,161.60000610351562,158.66299438476562,160.17649841308594,160.17649841308594,62586000
2020-12-03,160.2729949951172,161.4320068359375,159.0655059814453,159.3365020751953,159.3365020751953,57840000
2020-12-04,159.91050720214844,159.91050720214844,157.93800354003906,158.12899780273438,158.12899780273438,58272000
2020-12-07,157.82400512695312,159.03799438476562,157.08450317382812,157.89999389648438,157.89999389648438,55026000
2020-12-08,157.94500732421875,159.2064971923828,156.00100708007812,158.864501953125,158.864501953125,65726000
2020-12-09,158.39450073242188,158.72149658203125,154.39999389648438,155.2100067138672,155.2100067138672,82016000
2020-12-10,154.44949340820312,157.10499572753906,153.8000030517578,155.07449340820312,155.07449340820312,60604000
2020-12-11,154.83299255371094,155.93350219726562,153.64100646972656,155.8209991455078,155.8209991455078,61294000
2020-12-14,157.14999389648438,159.52349853515625,156.3000030517578,157.84849548339844,157.84849548339844,83116000
2020-12-15,159.05050659179688,159.4250030517578,156.52450561523438,158.25599670410156,158.25599670410156,66390000
2020-12-16,158.80050659179688,162.35000610351562,158.1840057373047,162.04800415039062,162.04800415039062,88552000
2020-12-17,162.5,163.17550659179688,161.0500030517578,161.8040008544922,161.8040008544922,69486000
2020-12-18,162.19949340820312,162.4709930419922,158.5800018310547,160.08250427246094,160.08250427246094,119914000
2020-12-21,160.00050354003906,161.34849548339844,158.3000030517578,160.3090057373047,160.3090057373047,76736000
2020-12-22,160.14199829101562,161.10000610351562,159.00399780273438,160.3260040283203,160.3260040283203,47388000
2020-12-23,160.25,160.50650024414062,159.20849609375,159.2635040283203,159.2635040283203,41876000
2020-12-24,159.69500732421875,160.10000610351562,158.4499969482422,158.63450622558594,158.63450622558594,29038000
2020-12-28,159.6999969482422,165.1999969482422,158.63450622558594,164.197998046875,164.197998046875,113736000
2020-12-29,165.4969940185547,167.53250122070312,164.06100463867188,166.10000610351562,166.10000610351562,97458000
2020-12-30,167.0500030517578,167.10499572753906,164.12350463867188,164.29249572753906,164.29249572753906,64186000
2020-12-31,163.75,164.14599609375,162.05999755859375,162.84649658203125,162.84649658203125,59144000
2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,159.3314971923828,88228000
2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,160.92550659179688,53110000
2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,156.91900634765625,87896000
2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,158.10800170898438,70290000
2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,159.13499450683594,70754000
2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,155.7104949951172,73668000
2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,156.04150390625,70292000
2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,158.29449462890625,66424000
2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,156.37350463867188,61418000
2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,155.21249389648438,84880000
2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,156.03799438476562,66102000
2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,163.16900634765625,106196000
2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,165.34950256347656,98722000
2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,164.6114959716797,56438000
2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,164.6999969482422,74996000
2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,166.30650329589844,59104000
2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,161.62899780273438,93204000
2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,161.88099670410156,62984000
2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,160.30999755859375,85872000
2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,167.1439971923828,83204000
2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,169.0,141972000
2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,165.62649536132812,141776000
2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,166.5500030517578,73414000
2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,167.6074981689453,72416000
2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,166.14700317382812,65148000
2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,165.25,44070000
2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,164.32899475097656,63032000
2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,163.10650634765625,46028000
2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,163.885498046875,46706000
2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,163.44749450683594,51494000
2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,165.4320068359375,65950000
2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,166.4114990234375,60548000
2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,162.4949951171875,86104000
2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,159.03700256347656,70314000
2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,159.72500610351562,93544000
2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,157.97650146484375,60226000
2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,152.85800170898438,90676000
2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,154.64649963378906,85518000
2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,157.3070068359375,54582000
2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,154.72650146484375,51916000
2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,150.25,79774000
2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,148.8784942626953,109632000
2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,150.0229949951172,107772000
2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,147.59750366210938,83700000
2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,153.1425018310547,80600000
2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,152.8820037841797,60250000
2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,155.67950439453125,55528000
2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,154.47450256347656,48438000
2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,154.08399963378906,58272000
2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,154.59300231933594,50776000
2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,156.7864990234375,62372000
2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,151.39950561523438,72992000
2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,153.7480010986328,92508000
2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,155.5435028076172,58044000
2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,156.875,76346000
2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,154.35350036621094,59180000
2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,152.31300354003906,71270000
2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,152.60150146484375,66258000
2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,153.7864990234375,54920000
2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,152.76449584960938,46752000
2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,154.70399475097656,61878000
2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,158.0500030517578,58806000
2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,161.3365020751953,66698000
2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,161.1909942626953,50756000
2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,163.96949768066406,66924000
2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,164.96499633789062,56242000
2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,168.61000061035156,86830000
2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,168.96949768066406,65636000
2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,170.0,66316000
2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,166.64999389648438,62904000
2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,168.95449829101562,64672000
2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,169.9720001220703,63720000
2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,168.60049438476562,54508000
2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,166.7344970703125,52460000
2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,168.1009979248047,44224000
2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,165.45199584960938,51612000
2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,167.04400634765625,63856000
2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,170.4499969482422,97614000
2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,170.8715057373047,76542000
2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,172.9250030517578,92638000
2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,173.5655059814453,153648000
2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,173.37100219726562,140186000
2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,169.32449340820312,117510000
2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,165.593505859375,108788000
2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,163.52699279785156,74226000
2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,165.31849670410156,88954000
2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,164.58050537109375,94206000
2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,159.52450561523438,116772000
2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,161.19549560546875,92396000
2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,157.5970001220703,98728000
2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,158.07350158691406,67018000
2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,161.14500427246094,66500000
2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,163.51950073242188,74478000
2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,161.61399841308594,56568000
2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,161.58999633789062,53594000
2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,162.38400268554688,52664000
2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,160.1540069580078,82098000
2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,162.24949645996094,48456000
2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,162.95249938964844,65222000
2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,163.25799560546875,47680000
2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,161.5054931640625,51224000
2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,161.15350341796875,46596000
2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,160.9324951171875,48600000
2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,161.69949340820312,40290000
2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,159.35049438476562,47966000
2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,160.31100463867188,44994000
2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,159.90049743652344,44316000
2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,163.20550537109375,68334000
2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,164.0574951171875,49110000
2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,167.4824981689453,69530000
2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,167.3415069580078,56348000
2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,169.19349670410156,51394000
2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,169.156494140625,48524000
2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,170.7624969482422,84056000
2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,174.46200561523438,102730000
2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,174.34500122070312,104954000
2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,172.697998046875,65542000
2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,175.27200317382812,66902000
2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,175.1909942626953,56266000
2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,172.45399475097656,76640000
2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,170.072998046875,78820000
2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,172.1945037841797,44856000
2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,172.40699768066406,41968000
2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,172.00799560546875,48080000
2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,171.64849853515625,40742000
2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,175.5489959716797,63388000
2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,183.78700256347656,134896000
2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,184.82899475097656,106562000
2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,186.57049560546875,103612000
2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,185.9669952392578,74964000
2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,185.92750549316406,51432000
2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,183.8679962158203,76918000
2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,184.08399963378906,65932000
2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,181.55999755859375,63706000
2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,178.68150329589844,80874000
2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,177.47950744628906,75692000
2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,178.6595001220703,65114000
2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,179.25999450683594,46380000
2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,181.90150451660156,65308000
2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,182.83200073242188,48726000
2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,184.99099731445312,58002000
2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,181.3195037841797,82638000
2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,181.51600646972656,59988000
2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,179.99600219726562,110400000
2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,166.37950134277344,199312000
2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,166.57400512695312,67078000
2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,168.31199645996094,83146000
2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,167.73599243164062,43678000
2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,168.79949951171875,48670000
2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,167.2469940185547,52752000
2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,167.093505859375,42964000
2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,166.03399658203125,48252000
2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,164.60549926757812,58944000
2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,165.1750030517578,46282000
2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,164.69850158691406,41134000
2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,164.94949340820312,66394000
2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,162.09800720214844,67758000
2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,160.06100463867188,56086000
2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,159.3874969482422,75658000
2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,159.99749755859375,67168000
2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,163.2935028076172,65362000
2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,165.28900146484375,51036000
2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,164.95899963378906,33606000
2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,165.8000030517578,41976000
2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,167.48150634765625,48048000
2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,171.07850646972656,63844000
2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,173.5395050048828,87128000
2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,173.9499969482422,72598000
2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,173.156005859375,58474000
2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,173.90249633789062,51514000
2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,175.46449279785156,54758000
2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,176.27499389648438,61068000
2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,174.20799255371094,54384000
2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,173.45750427246094,47946000
2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,172.85850524902344,51380000
2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,172.5,38738000
2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,173.7895050048828,59150000
2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,174.41200256347656,51672000
2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,173.12600708007812,92332000
2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,167.7864990234375,93382000
2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,167.18150329589844,55618000
2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,169.00250244140625,48228000
2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,170.8000030517578,47588000
2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,171.2760009765625,42324000
2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,170.2899932861328,72690000
2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,165.79800415039062,88616000
2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,165.05599975585938,51246000
2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,164.2519989013672,56848000
2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,164.16299438476562,56712000
2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,159.48899841308594,90462000
2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,161.0500030517578,65384000
2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,163.10049438476562,50660000
2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,165.1215057373047,48182000
2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,164.43099975585938,39964000
2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,162.31500244140625,40684000
2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,162.3665008544922,36392000
2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,164.21400451660156,48402000
2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,164.9929962158203,42190000
2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,170.4510040283203,103598000
2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,172.33700561523438,63482000
2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,172.20750427246094,47722000
2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,170.7530059814453,42796000
2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,171.75050354003906,37628000
2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,166.77749633789062,62782000
2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,166.01849365234375,44520000
2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,168.80349731445312,53966000
2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,169.62449645996094,54044000
2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,172.32850646972656,114174000
2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,168.6215057373047,129722000
2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,165.90550231933594,72178000
2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,165.6374969482422,52552000
2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,169.1999969482422,67944000
2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,173.85000610351562,107060000
2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,175.94949340820312,99940000
2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,174.44900512695312,61480000
2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,178.81149291992188,85898000
2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,174.1024932861328,80548000
2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,173.625,45288000
2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,176.25750732421875,53788000
2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,177.28399658203125,58594000
2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,177.03500366210938,44342000
2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,177.4499969482422,51206000
2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,184.80299377441406,114070000
2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,183.82850646972656,98734000
2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,178.6284942626953,96844000
2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,179.0019989013672,73804000
2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,179.02049255371094,46560000
2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,175.22799682617188,59826000
2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,178.07850646972656,65312000
2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,175.35350036621094,80022000
2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,172.18600463867188,74916000
2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,171.8679962158203,64726000
2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,169.489501953125,80712000
2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,171.36849975585938,68860000
2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,176.1645050048828,66410000
2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,176.1580047607422,45254000
2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,174.17100524902344,46062000
2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,172.21200561523438,60690000
2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,169.5675048828125,62170000
2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,169.0915069580078,55976000
2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,173.31500244140625,75794000
2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,168.87100219726562,60876000
2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,170.0175018310547,85542000
2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,167.07899475097656,57372000
2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,170.41700744628906,55956000
2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,171.03700256347656,55036000
2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,171.06849670410156,36788000
2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,169.66949462890625,58688000
2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,170.66099548339844,54638000
2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,169.2010040283203,35754000
2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,168.64450073242188,37584000
2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,166.7169952392578,47830000
2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,170.4044952392578,63520000
2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,167.52200317382812,70726000
2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,164.35699462890625,64302000
2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,163.25399780273438,51958000
2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,162.5540008544922,46606000
2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,161.48599243164062,87798000
2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,165.36199951171875,62806000
2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,165.20700073242188,50030000
2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,161.21400451660156,52188000
2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,162.13800048828125,45974000
2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,158.91749572753906,67292000
2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,156.2989959716797,53242000
2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,151.66749572753906,71974000
2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,142.64300537109375,163972000
2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,144.54400634765625,155624000
2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,139.98599243164062,90824000
2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,138.87249755859375,95602000
2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,139.6374969482422,77516000
2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,143.97799682617188,74392000
2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,149.57350158691406,78308000
2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,151.19349670410156,59220000
2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,150.6125030517578,87330000
2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,138.8455047607422,225532000
2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,157.63949584960938,253456000
2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,157.9355010986328,102624000
2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,161.4134979248047,76040000
2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,161.1894989013672,68786000
2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,159.0034942626953,68268000
2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,153.2935028076172,77100000
2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,155.16700744628906,83230000
2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,156.510498046875,56440000
2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,158.10049438476562,52704000
2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,154.65249633789062,64032000
2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,152.60150146484375,63604000
2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,150.19749450683594,66128000
2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,144.82699584960938,64244000
2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,151.35800170898438,100786000
2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,153.7884979248047,62396000
2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,153.56300354003906,57684000
2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,151.14199829101562,44874000
2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,152.05250549316406,47334000
2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,147.89849853515625,65198000
2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,145.64100646972656,60934000
2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,137.4530029296875,86934000
2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,136.01449584960938,91662000
2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,139.2790069580078,82656000
2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,146.8175048828125,135062000
2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,145.52450561523438,68900000
2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,141.85299682617188,74086000
2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,147.3665008544922,75584000
2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,153.10400390625,84958000
2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,157.23899841308594,72934000
2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,161.25050354003906,102962000
2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,161.4915008544922,66538000
2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,164.88900756835938,64086000
2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,163.4080047607422,55812000
2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,163.64950561523438,56798000
2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,164.77349853515625,49032000
2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,168.99049377441406,59854000
2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,169.31500244140625,66154000
2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,166.30099487304688,56168000
2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,162.99749755859375,59966000
2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,163.55999755859375,57090000
2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,168.34649658203125,49882000
2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,164.05499267578125,53728000
2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,158.75599670410156,79056000
2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,157.7845001220703,68136000
2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,154.4604949951172,46002000
2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,151.1219940185547,52112000
2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,150.78750610351562,55178000
2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,155.54100036621094,53390000
2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,151.7064971923828,51598000
2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,152.78500366210938,46514000
2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,158.11549377441406,54926000
2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,153.9980010986328,59630000
2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,148.29600524902344,63970000
2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,144.35000610351562,73078000
2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,146.07400512695312,61874000
2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,139.39100646972656,77530000
2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,138.16700744628906,71336000
2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,144.59649658203125,117316000
2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,124.28150177001953,272662000
2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,124.5,148788000
2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,124.25350189208984,79134000
2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,125.92849731445312,110746000
2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,116.40699768066406,144392000
2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,114.77249908447266,124260000
2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,108.78900146484375,128124000
2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,108.85900115966797,105434000
2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,105.37200164794922,109704000
2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,106.93049621582031,132026000
2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,113.05500030517578,93684000
2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,110.81050109863281,74566000
2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,115.36849975585938,76448000
2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,107.11250305175781,108380000
2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,107.31900024414062,88142000
2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,107.59100341796875,99500000
2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107.55699920654297,107798000
2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,104.0999984741211,102934000
2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,106.7750015258789,93120000
2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,111.07749938964844,93002000
2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,115.14649963378906,93660000
2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,120.20950317382812,144634000
2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,121.68399810791016,127528000
2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,125.51100158691406,100560000
2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,122.3499984741211,97604000
2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,124.79000091552734,135269000
2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,123.0,85156700
2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,121.18000030517578,64926600
2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,116.1500015258789,67029800
2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,109.6500015258789,87266000
2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,103.66999816894531,99277700
2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,102.30999755859375,69728800
2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,107.66999816894531,85011100
2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,103.66000366210938,82186300
2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,106.22000122070312,99772100
2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,108.68000030517578,70901200
2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,108.94999694824219,60040100
2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,112.44000244140625,64345300
2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,116.45999908447266,69867600
2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,113.22000122070312,62133200
2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,107.4000015258789,74942900
2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,108.91999816894531,66375300
2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,106.20999908447266,97679400
2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,109.55999755859375,73021200
2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,113.5,76583700
2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,114.33000183105469,66958900
2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,116.33000183105469,57872300
2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,115.54000091552734,45719700
2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,111.75,53487600
2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,109.22000122070312,54280300
2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,110.4000015258789,61353800
2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,110.62999725341797,51163100
2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,113.55000305175781,84317800
2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,113.76000213623047,59115400
2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,118.20999908447266,60990000
2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,122.7699966430664,71268300
2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,124.62999725341797,60239900
2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,122.41999816894531,51463800
2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,121.13999938964844,50221300
2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,114.80999755859375,67075100
2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,120.97000122070312,61582000
2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,122.27999877929688,82245500
2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,134.9499969482422,148892900
2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,135.38999938964844,76846900
2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,134.16000366210938,61922400
2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,139.52000427246094,71827800
2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,142.57000732421875,70585000
2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,140.8000030517578,50686900
2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,139.41000366210938,52229000
2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,137.8300018310547,40434700
2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,142.69000244140625,54773800
2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,140.63999938964844,44867300
2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,143.5500030517578,47643500
2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,143.17999267578125,39014600
2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,144.77999877929688,59102900
2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,142.10000610351562,48149800
2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,142.3000030517578,37458700
2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,138.22999572753906,47792800
2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,133.22000122070312,50461500
2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,133.6199951171875,36252100
2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,133.8000030517578,38627000
2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,137.27999877929688,37496300
2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,130.75,53322700
2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,129.7899932861328,48101600
2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,128.72999572753906,49203000
2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,126.7699966430664,53648700
2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,127.81999969482422,56636100
2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,127.51000213623047,57429800
2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,126.11000061035156,43888600
2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,129.47999572753906,47900300
2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,129.82000732421875,43988500
2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,133.27000427246094,49387600
2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,136.4499969482422,53826900
2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,126.81999969482422,72694000
2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,128.5500030517578,45316800
2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,126.27999877929688,52887200
2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,123.52999877929688,115667800
2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,124.66000366210938,47279700
2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,122.19000244140625,47698400
2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,118.54000091552734,58498900
2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,117.30999755859375,55229200
2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,113.77999877929688,65126700
2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,115.1500015258789,62723300
2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,114.41000366210938,60094700
2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,118.01000213623047,55763800
2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,114.80000305175781,58969700
2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,113.0,59479600
2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,115.87999725341797,50941900
2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,121.08999633789062,62812600
2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,120.94999694824219,48217500
2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,120.30000305175781,42253800
2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,114.55999755859375,54678000
2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,113.66999816894531,42339700
2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,112.20999908447266,56432200
2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,112.9000015258789,45728700
2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,112.52999877929688,86868100
2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,106.9000015258789,67737300
2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,113.79000091552734,62782000
2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,116.36000061035156,65607400
2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,115.06999969482422,47198100
2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,115.25,48795100
2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,119.31999969482422,55660500
2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,119.81999969482422,49531500
2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,120.5999984741211,50934600
2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,115.66000366210938,68802300
2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,110.95999908447266,129605400
2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,103.41000366210938,223133400
2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,102.44000244140625,99251400
2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,96.79000091552734,153370000
2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,92.12000274658203,135761800
2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,89.30000305175781,136683300
2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,90.9800033569336,129101300
2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,90.52999877929688,77495700
2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,89.9800033569336,88703400
2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,86.13999938964844,90796200
2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,96.62999725341797,173414900
2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,100.79000091552734,111590500
2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,98.48999786376953,99533100
2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,98.94000244140625,111336300
2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,97.12000274658203,87958800
2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,94.8499984741211,82617900
2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,94.13999938964844,72428200
2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,92.45999908447266,84330300
2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,93.19999694824219,62192000
2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,94.12999725341797,59414700
2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,93.41000366210938,35088600
2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,93.94999694824219,74943100
2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,92.41999816894531,65567300
2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,96.54000091552734,102805800
2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,95.5,68488000
2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,94.12999725341797,72496400
2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,91.01000213623047,71535500
2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,88.25,75503600
2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,88.45999908447266,68086900
2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,90.3499984741211,73305900
2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,89.08999633789062,67398500
2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,90.55000305175781,61999800
2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,92.48999786376953,100212000
2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,91.58000183105469,70298000
2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,88.44999694824219,84802900
2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,87.86000061035156,146144100
2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,84.91999816894531,83531500
2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,85.19000244140625,74348300
2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,86.7699966430664,59267200
2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,83.79000091552734,81431300
2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,85.25,57433700
2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,83.04000091552734,57284000
2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,81.81999969482422,58228600
2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,84.18000030517578,54995900
2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,84.0,62401200