File size: 56,243 Bytes

060771c

date,volume,open,high,low,close,adj close
2019-12-31,17362400,165.0800018310547,166.35000610351562,164.7100067138672,165.6699981689453,164.47567749023438
2019-12-30,14912700,165.97999572753906,166.2100067138672,164.57000732421875,165.44000244140625,164.24734497070312
2019-12-27,12261800,167.1199951171875,167.1199951171875,165.42999267578125,165.86000061035156,164.664306640625
2019-12-26,9371200,166.8300018310547,166.97999572753906,166.36000061035156,166.67999267578125,165.4783935546875
2019-12-24,4334500,166.4499969482422,166.6999969482422,166.0399932861328,166.67999267578125,165.4783935546875
2019-12-23,13372100,166.24000549316406,166.36000061035156,165.36000061035156,166.3000030517578,165.10113525390625
2019-12-20,25449500,166.14999389648438,166.41000366210938,165.72000122070312,165.97000122070312,164.7735137939453
2019-12-19,11919800,165.27999877929688,165.72999572753906,164.8800048828125,165.72999572753906,164.53524780273438
2019-12-18,15379300,165.05999755859375,165.27999877929688,164.32000732421875,165.02000427246094,163.8303680419922
2019-12-17,12980000,164.13999938964844,164.6999969482422,163.6999969482422,164.6999969482422,163.51268005371094
2019-12-16,20115300,164.05999755859375,164.85000610351562,163.74000549316406,163.8800048828125,162.69859313964844
2019-12-13,23279600,163.72999572753906,164.80999755859375,162.5500030517578,163.3300018310547,161.5598602294922
2019-12-12,24857000,162.75,165.10000610351562,162.25,163.9600067138672,162.1830291748047
2019-12-11,19612200,162.8800048828125,163.0800018310547,161.9499969482422,162.55999755859375,160.79818725585938
2019-12-10,13704400,162.41000366210938,162.9600067138672,161.94000244140625,162.61000061035156,160.84765625
2019-12-09,13476700,162.75,163.16000366210938,162.38999938964844,162.50999450683594,160.7487335205078
2019-12-06,16486200,162.58999633789062,163.41000366210938,162.5,162.82000732421875,161.05538940429688
2019-12-05,11470700,161.47000122070312,161.64999389648438,160.4499969482422,160.94000244140625,159.1957550048828
2019-12-04,10833200,160.5,161.22000122070312,160.3000030517578,160.77999877929688,159.0374755859375
2019-12-03,14884400,158.82000732421875,159.75999450683594,158.10000610351562,159.67999267578125,157.94940185546875
2019-12-02,17190900,162.14999389648438,162.2100067138672,159.91000366210938,160.19000244140625,158.4539031982422
2019-11-29,9988200,162.41000366210938,162.7899932861328,161.6699981689453,161.77000427246094,160.0167694091797
2019-11-27,13202500,162.3800048828125,162.92999267578125,162.0800018310547,162.8300018310547,161.06527709960938
2019-11-26,15496700,161.75,162.5399932861328,161.2899932861328,161.69000244140625,159.9376220703125
2019-11-25,24753000,159.02999877929688,161.8300018310547,158.88999938964844,161.5800018310547,159.82882690429688
2019-11-22,13482400,158.30999755859375,158.5399932861328,157.35000610351562,158.22000122070312,156.50523376464844
2019-11-21,15388300,158.82000732421875,158.88999938964844,157.22999572753906,157.72999572753906,156.02053833007812
2019-11-20,21314300,158.5500030517578,159.60000610351562,157.25999450683594,158.50999450683594,156.79208374023438
2019-11-19,15203700,159.11000061035156,159.6999969482422,158.30999755859375,159.11000061035156,157.3855743408203
2019-11-18,10759500,158.72000122070312,158.74000549316406,157.94000244140625,158.52000427246094,156.802001953125
2019-11-15,13119200,159.22999572753906,159.2899932861328,158.35000610351562,158.9199981689453,157.19764709472656
2019-11-14,13054000,157.92999267578125,158.91000366210938,157.7899932861328,158.10000610351562,156.38653564453125
2019-11-13,14514400,157.74000549316406,158.5,157.19000244140625,158.14999389648438,156.4359893798828
2019-11-12,14316900,158.92999267578125,159.8800048828125,158.49000549316406,158.8300018310547,157.10862731933594
2019-11-11,10508700,158.02999877929688,158.89999389648438,157.8800048828125,158.77999877929688,157.0591583251953
2019-11-08,11967400,158.27999877929688,159.27000427246094,157.9499969482422,159.0800018310547,157.35592651367188
2019-11-07,13448900,159.74000549316406,160.1699981689453,158.1699981689453,158.64999389648438,156.93057250976562
2019-11-06,16025500,158.99000549316406,158.99000549316406,157.80999755859375,158.22999572753906,156.51513671875
2019-11-05,13760200,159.39999389648438,160.4600067138672,158.97000122070312,159.14999389648438,157.42514038085938
2019-11-04,16182000,159.39999389648438,159.6999969482422,158.47000122070312,158.9499969482422,157.2273406982422
2019-11-01,18421600,156.39999389648438,158.19000244140625,156.0500030517578,158.10000610351562,156.38653564453125
2019-10-31,17344200,156.10000610351562,156.10000610351562,154.24000549316406,155.4499969482422,153.7652587890625
2019-10-30,14451500,156.7899932861328,156.80999755859375,155.27999877929688,156.3300018310547,154.63572692871094
2019-10-29,11978300,156.00999450683594,157.33999633789062,155.86000061035156,156.85000610351562,155.15008544921875
2019-10-28,15392400,155.66000366210938,156.97999572753906,155.00999450683594,156.33999633789062,154.64559936523438
2019-10-25,10531500,153.91000366210938,155.52999877929688,153.89999389648438,155.0,153.32012939453125
2019-10-24,9091400,154.9499969482422,155.05999755859375,153.47000122070312,154.17999267578125,152.50901794433594
2019-10-23,8728000,154.33999633789062,154.75,153.5500030517578,154.39999389648438,152.7266387939453
2019-10-22,12471800,154.1999969482422,155.0500030517578,153.74000549316406,154.2100067138672,152.5386962890625
2019-10-21,17450300,154.1699981689453,154.97999572753906,153.91000366210938,154.0399932861328,152.3705291748047
2019-10-18,14490200,152.92999267578125,153.5,151.4499969482422,152.61000061035156,150.95603942871094
2019-10-17,13175800,152.2899932861328,153.50999450683594,152.0500030517578,153.33999633789062,151.67813110351562
2019-10-16,13119100,151.2100067138672,152.27000427246094,151.13999938964844,151.5500030517578,149.9075164794922
2019-10-15,16801200,150.1699981689453,152.1300048828125,149.7899932861328,151.38999938964844,149.74923706054688
2019-10-14,10692600,149.91000366210938,150.14999389648438,149.10000610351562,149.6699981689453,148.04788208007812
2019-10-11,29236300,149.7899932861328,151.9600067138672,147.69000244140625,150.22000122070312,148.59194946289062
2019-10-10,16349000,147.33999633789062,148.5,147.10000610351562,147.72000122070312,146.11903381347656
2019-10-09,10929500,147.5399932861328,147.69000244140625,146.63999938964844,147.1300048828125,145.53543090820312
2019-10-08,18110600,147.4199981689453,147.92999267578125,146.11000061035156,146.4600067138672,144.87269592285156
2019-10-07,15762800,148.77999877929688,150.07000732421875,148.1199951171875,148.8800048828125,147.26646423339844
2019-10-04,18640400,147.99000549316406,149.25,147.1199951171875,149.13999938964844,147.52365112304688
2019-10-03,25362800,146.69000244140625,147.94000244140625,144.92999267578125,147.74000549316406,146.13882446289062
2019-10-02,24894600,147.6300048828125,147.6300048828125,145.86000061035156,147.25,145.6541290283203
2019-10-01,34093500,152.11000061035156,153.35000610351562,148.0500030517578,148.3699951171875,146.76197814941406
2019-09-30,16905400,151.3699951171875,152.25999450683594,150.7899932861328,151.33999633789062,149.6997833251953
2019-09-27,20181900,152.82000732421875,153.22000122070312,150.5,151.16000366210938,149.52174377441406
2019-09-26,20641600,153.9199981689453,153.9199981689453,151.9499969482422,152.3800048828125,150.72853088378906
2019-09-25,21917500,152.27999877929688,154.36000061035156,151.8000030517578,154.10000610351562,152.42990112304688
2019-09-24,27576700,155.14999389648438,155.2899932861328,151.83999633789062,152.42999267578125,150.77798461914062
2019-09-23,14944600,154.86000061035156,155.9499969482422,154.55999755859375,155.30999755859375,153.0886688232422
2019-09-20,22707200,155.63999938964844,156.64999389648438,154.4499969482422,155.42999267578125,153.2069549560547
2019-09-19,21531600,156.8000030517578,157.82000732421875,155.52999877929688,155.75999450683594,153.5322265625
2019-09-18,19735700,157.47999572753906,157.5,155.07000732421875,156.52000427246094,154.28135681152344
2019-09-17,22986700,157.36000061035156,157.57000732421875,156.4499969482422,157.49000549316406,155.2375030517578
2019-09-16,23242600,156.97000122070312,158.75,156.6999969482422,157.89999389648438,155.64161682128906
2019-09-13,31042800,157.85000610351562,158.9199981689453,157.1300048828125,157.30999755859375,155.06007385253906
2019-09-12,38648300,157.17999267578125,157.89999389648438,155.57000732421875,157.0399932861328,154.79391479492188
2019-09-11,42970500,154.52000427246094,157.16000366210938,153.55999755859375,157.0,154.75448608398438
2019-09-10,29576200,151.67999267578125,153.9499969482422,150.88999938964844,153.85000610351562,151.64955139160156
2019-09-09,25780100,150.57000732421875,152.24000549316406,150.05999755859375,151.91000366210938,149.7373046875
2019-09-06,14645900,150.6999969482422,151.22999572753906,149.8300018310547,149.89999389648438,147.7560272216797
2019-09-05,25666700,149.85000610351562,151.91000366210938,149.3699951171875,150.58999633789062,148.43618774414062
2019-09-04,13107500,148.00999450683594,148.36000061035156,147.17999267578125,147.83999633789062,145.7255096435547
2019-09-03,20688000,147.4499969482422,148.32000732421875,146.0,146.66000366210938,144.5623779296875
2019-08-30,18727100,149.88999938964844,149.97000122070312,148.0399932861328,148.83999633789062,146.71121215820312
2019-08-29,18786300,148.14999389648438,149.2899932861328,147.9600067138672,149.11000061035156,146.97735595703125
2019-08-28,20115500,144.55999755859375,147.38999938964844,144.25,146.5399932861328,144.44410705566406
2019-08-27,24546200,147.9600067138672,148.02000427246094,144.67999267578125,144.85000610351562,142.77828979492188
2019-08-26,19167100,146.8000030517578,147.0500030517578,145.7100067138672,147.02999877929688,144.9270782470703
2019-08-23,36974600,149.22000122070312,150.11000061035156,144.92999267578125,145.42999267578125,143.3499755859375
2019-08-22,12979100,150.6699981689453,151.0800018310547,149.13999938964844,150.02999877929688,147.8842010498047
2019-08-21,13446100,150.6199951171875,150.64999389648438,149.7899932861328,150.3800048828125,148.22918701171875
2019-08-20,13324100,149.9199981689453,150.00999450683594,148.99000549316406,149.14999389648438,147.0167694091797
2019-08-19,17023400,150.32000732421875,150.88999938964844,149.9499969482422,150.1300048828125,147.98275756835938
2019-08-16,22783400,146.13999938964844,148.91000366210938,146.11000061035156,148.6300048828125,146.5042266845703
2019-08-15,24202400,146.6199951171875,146.6699981689453,144.7899932861328,145.49000549316406,143.4091339111328
2019-08-14,28235800,147.9499969482422,147.97999572753906,145.72000122070312,146.07000732421875,143.9808349609375
2019-08-13,21912600,148.33999633789062,151.7899932861328,147.6699981689453,150.27000427246094,148.12075805664062
2019-08-12,15963000,149.80999755859375,150.1199951171875,148.3300018310547,148.6699981689453,146.54364013671875
2019-08-09,19313200,152.08999633789062,152.14999389648438,150.02999877929688,150.6199951171875,148.4657440185547
2019-08-08,19415600,150.14999389648438,152.6300048828125,149.99000549316406,152.5399932861328,150.3582763671875
2019-08-07,23952100,147.9199981689453,149.7100067138672,146.69000244140625,149.32000732421875,147.18435668945312
2019-08-06,24283300,148.89999389648438,149.6999969482422,147.3800048828125,149.36000061035156,147.22377014160156
2019-08-05,39221500,149.77999877929688,149.9199981689453,146.2100067138672,148.0,145.8832244873047
2019-08-02,30148300,153.35000610351562,153.75,151.27999877929688,152.5800018310547,150.397705078125
2019-08-01,38070200,156.8800048828125,158.1699981689453,153.58999633789062,154.2899932861328,152.083251953125
2019-07-31,40445900,157.77999877929688,159.22999572753906,155.5500030517578,156.55999755859375,154.32078552246094
2019-07-30,1200,155.05999755859375,157.83999633789062,154.7100067138672,157.83999633789062,155.5824737548828
2019-07-29,13192200,157.19000244140625,157.36000061035156,155.60000610351562,156.14999389648438,153.91664123535156
2019-07-26,14260300,155.5800018310547,157.4199981689453,155.5,157.1999969482422,154.95164489746094
2019-07-25,17902500,157.17999267578125,157.24000549316406,155.08999633789062,155.36000061035156,153.13795471191406
2019-07-24,23823100,154.2899932861328,157.4499969482422,154.1199951171875,157.25999450683594,155.01077270507812
2019-07-23,15493200,154.27999877929688,154.72000122070312,153.5399932861328,154.6999969482422,152.4873809814453
2019-07-22,14474600,154.24000549316406,154.6999969482422,153.39999389648438,153.67999267578125,151.4819793701172
2019-07-19,17182600,154.94000244140625,155.42999267578125,153.82000732421875,153.82000732421875,151.6199951171875
2019-07-18,15746900,154.0800018310547,155.00999450683594,153.72999572753906,154.7100067138672,152.49725341796875
2019-07-17,14155100,155.24000549316406,155.33999633789062,153.72999572753906,154.1300048828125,151.92555236816406
2019-07-16,15152700,155.1300048828125,156.1999969482422,154.6699981689453,155.24000549316406,153.01968383789062
2019-07-15,12194300,156.55999755859375,156.58999633789062,154.85000610351562,155.2899932861328,153.06893920898438
2019-07-12,16678000,155.13999938964844,156.6699981689453,154.8800048828125,156.11000061035156,153.87722778320312
2019-07-11,14260800,155.88999938964844,155.94000244140625,154.22000122070312,154.91000366210938,152.69439697265625
2019-07-10,17325400,156.1999969482422,156.55999755859375,154.85000610351562,155.6699981689453,153.4435272216797
2019-07-09,12381600,154.5399932861328,155.42999267578125,154.47999572753906,155.39999389648438,153.17738342285156
2019-07-08,9735700,156.2100067138672,156.47999572753906,154.88999938964844,155.19000244140625,152.9703826904297
2019-07-05,14156700,155.49000549316406,156.74000549316406,154.86000061035156,156.67999267578125,154.43907165527344
2019-07-03,9115100,155.60000610351562,156.33999633789062,155.1699981689453,156.25999450683594,154.0250701904297
2019-07-02,19024600,156.02000427246094,156.1199951171875,154.25999450683594,155.14999389648438,152.9309539794922
2019-07-01,23151300,157.5399932861328,158.02999877929688,155.22000122070312,156.10000610351562,153.86737060546875
2019-06-28,35089900,153.9499969482422,156.02000427246094,153.94000244140625,155.5,153.2759552001953
2019-06-27,22278400,151.24000549316406,153.77000427246094,151.24000549316406,153.6300048828125,151.43270874023438
2019-06-26,15726900,151.6999969482422,152.22000122070312,150.75999450683594,150.8000030517578,148.6431884765625
2019-06-25,17462200,152.30999755859375,152.5,151.0,151.14999389648438,148.9881591796875
2019-06-24,24002600,154.36000061035156,154.41000366210938,152.0,152.0800018310547,149.9048614501953
2019-06-21,19854400,155.1300048828125,155.1699981689453,153.61000061035156,153.9499969482422,151.7481231689453
2019-06-20,17595700,156.0500030517578,156.22000122070312,154.44000244140625,155.2899932861328,153.06893920898438
2019-06-19,15625000,154.19000244140625,154.6999969482422,153.39999389648438,154.55999755859375,152.34939575195312
2019-06-18,22100800,153.27000427246094,155.14999389648438,152.25999450683594,154.00999450683594,151.8072509765625
2019-06-17,12509300,151.8699951171875,152.89999389648438,151.6699981689453,152.24000549316406,150.06259155273438
2019-06-14,16154800,152.8800048828125,152.94000244140625,151.72000122070312,151.72999572753906,149.03448486328125
2019-06-13,14839400,152.30999755859375,153.17999267578125,151.8699951171875,153.07000732421875,150.3507080078125
2019-06-12,11928800,151.17999267578125,151.77999877929688,150.6199951171875,151.47000122070312,148.7791290283203
2019-06-11,15373000,152.8699951171875,153.22999572753906,150.5800018310547,151.3000030517578,148.6121368408203
2019-06-10,18912300,151.4499969482422,153.13999938964844,151.4499969482422,151.75,149.0541534423828
2019-06-07,17107500,150.35000610351562,151.50999450683594,150.02000427246094,150.86000061035156,148.17996215820312
2019-06-06,20772500,150.1199951171875,150.52000427246094,148.30999755859375,149.8000030517578,147.1387939453125
2019-06-05,18184100,150.75999450683594,150.88999938964844,148.61000061035156,150.19000244140625,147.5218505859375
2019-06-04,21217600,147.9199981689453,150.2899932861328,146.4199981689453,150.16000366210938,147.4923858642578
2019-06-03,26554500,146.1300048828125,147.2100067138672,145.3300018310547,146.3699951171875,143.7697296142578
2019-05-31,25411300,146.19000244140625,146.83999633789062,145.32000732421875,145.86000061035156,143.26878356933594
2019-05-30,17739100,148.75,149.5800018310547,147.0399932861328,147.92999267578125,145.30201721191406
2019-05-29,22622300,148.83999633789062,148.92999267578125,147.36000061035156,148.33999633789062,145.70472717285156
2019-05-28,14042200,151.00999450683594,151.64999389648438,149.5800018310547,149.58999633789062,146.93251037597656
2019-05-24,16093100,150.3800048828125,151.08999633789062,149.7899932861328,150.7899932861328,148.11119079589844
2019-05-23,26379400,151.05999755859375,151.05999755859375,148.5800018310547,149.38999938964844,146.73606872558594
2019-05-22,13922600,153.22000122070312,153.58999633789062,152.0,152.52999877929688,149.82029724121094
2019-05-21,11659100,152.6300048828125,154.0399932861328,152.5800018310547,153.82000732421875,151.08738708496094
2019-05-20,18689800,151.92999267578125,152.82000732421875,151.41000366210938,151.77999877929688,149.08358764648438
2019-05-17,21534000,153.82000732421875,155.27000427246094,152.66000366210938,152.83999633789062,150.12478637695312
2019-05-16,13772100,154.50999450683594,156.17999267578125,154.44000244140625,155.0,152.24639892578125
2019-05-15,18410600,152.39999389648438,154.41000366210938,152.07000732421875,154.0399932861328,151.30345153808594
2019-05-14,15519200,151.9600067138672,154.1699981689453,151.6999969482422,153.5399932861328,150.81231689453125
2019-05-13,26936500,153.69000244140625,154.02000427246094,151.16000366210938,151.6300048828125,148.93626403808594
2019-05-10,26544700,155.58999633789062,156.8300018310547,153.6699981689453,156.6199951171875,153.8376007080078
2019-05-09,25259900,155.52000427246094,156.64999389648438,153.74000549316406,156.19000244140625,153.41526794433594
2019-05-08,16113700,157.25999450683594,158.08999633789062,156.64999389648438,156.75999450683594,153.97512817382812
2019-05-07,25434500,159.30999755859375,159.8699951171875,156.25,157.52999877929688,154.7314453125
2019-05-06,21262100,158.17999267578125,161.11000061035156,158.00999450683594,160.7100067138672,157.85498046875
2019-05-03,20178800,158.30999755859375,160.63999938964844,158.19000244140625,160.52999877929688,157.6781768798828
2019-05-02,22715700,156.63999938964844,158.14999389648438,155.67999267578125,157.52000427246094,154.7216339111328
2019-05-01,17734300,158.6699981689453,158.72999572753906,156.7100067138672,156.7899932861328,154.00460815429688
2019-04-30,24127500,159.14999389648438,159.19000244140625,156.9600067138672,158.2899932861328,155.47793579101562
2019-04-29,13698900,158.6199951171875,159.61000061035156,158.49000549316406,159.02999877929688,156.20480346679688
2019-04-26,16999100,156.9600067138672,158.49000549316406,156.39999389648438,158.27000427246094,155.45831298828125
2019-04-25,19365100,157.3300018310547,157.47000122070312,155.47000122070312,156.75,153.96531677246094
2019-04-24,18053100,157.6199951171875,158.69000244140625,157.3699951171875,158.05999755859375,155.25204467773438
2019-04-23,23396100,155.3699951171875,158.0500030517578,155.36000061035156,157.57000732421875,154.77073669433594
2019-04-22,15596800,155.30999755859375,155.80999755859375,154.52000427246094,155.22999572753906,152.47232055664062
2019-04-18,23276300,156.11000061035156,156.27999877929688,154.66000366210938,155.63999938964844,152.8750457763672
2019-04-17,17108500,158.08999633789062,158.11000061035156,155.1999969482422,156.10000610351562,153.32687377929688
2019-04-16,16782900,157.7100067138672,157.89999389648438,156.97999572753906,157.5399932861328,154.7412567138672
2019-04-15,10964000,157.9499969482422,158.10000610351562,156.5,157.1699981689453,154.3778533935547
2019-04-12,14120300,158.1300048828125,158.16000366210938,157.11000061035156,157.67999267578125,154.87876892089844
2019-04-11,12218700,157.52000427246094,157.67999267578125,156.80999755859375,157.11000061035156,154.31890869140625
2019-04-10,18938800,155.47999572753906,157.36000061035156,155.3300018310547,157.30999755859375,154.51536560058594
2019-04-09,18534200,156.4600067138672,156.6999969482422,154.91000366210938,155.1999969482422,152.44285583496094
2019-04-08,14202400,156.85000610351562,157.5,156.07000732421875,157.1199951171875,154.32875061035156
2019-04-05,21379000,156.3000030517578,157.47000122070312,156.19000244140625,157.3800048828125,154.58412170410156
2019-04-04,15909500,155.27999877929688,156.00999450683594,154.83999633789062,155.9199981689453,153.1500701904297
2019-04-03,19554700,155.74000549316406,156.14999389648438,154.72999572753906,155.16000366210938,152.403564453125
2019-04-02,18253500,154.8699951171875,154.8800048828125,153.50999450683594,154.36000061035156,151.61778259277344
2019-04-01,20075200,154.2899932861328,154.9199981689453,153.72000122070312,154.75999450683594,152.01065063476562
2019-03-29,28298900,153.67999267578125,153.97000122070312,152.10000610351562,153.08999633789062,150.37033081054688
2019-03-28,19473300,151.7899932861328,152.92999267578125,150.92999267578125,152.6199951171875,149.90867614746094
2019-03-27,23477100,151.7100067138672,152.2100067138672,149.47999572753906,151.27000427246094,148.58267211914062
2019-03-26,21308600,151.47000122070312,152.82000732421875,150.7899932861328,151.86000061035156,149.1621856689453
2019-03-25,26454700,149.47999572753906,151.32000732421875,148.41000366210938,150.27999877929688,147.61026000976562
2019-03-22,40663000,154.1999969482422,154.5399932861328,149.57000732421875,149.6199951171875,146.9619598388672
2019-03-21,31845000,152.72999572753906,156.05999755859375,152.72999572753906,155.27000427246094,152.51161193847656
2019-03-20,29463200,154.5399932861328,155.4199981689453,152.41000366210938,153.25999450683594,150.5373077392578
2019-03-19,18633100,156.47999572753906,156.52999877929688,154.57000732421875,154.9600067138672,151.8024444580078
2019-03-18,24510200,155.05999755859375,156.4499969482422,154.47999572753906,155.75,152.5763397216797
2019-03-15,22025900,154.52999877929688,155.8699951171875,154.3300018310547,154.75999450683594,151.6064910888672
2019-03-14,14217500,154.89999389648438,155.02000427246094,154.1999969482422,154.35000610351562,151.20486450195312
2019-03-13,24109100,154.9199981689453,155.72999572753906,154.75,154.97999572753906,151.822021484375
2019-03-12,18966800,154.39999389648438,154.97999572753906,153.8000030517578,154.3699951171875,151.22445678710938
2019-03-11,20854500,152.11000061035156,154.30999755859375,151.89999389648438,154.2899932861328,151.14610290527344
2019-03-08,20466800,150.83999633789062,151.75999450683594,150.61000061035156,151.63999938964844,148.5500946044922
2019-03-07,26822500,153.02000427246094,153.13999938964844,151.3699951171875,151.67999267578125,148.58926391601562
2019-03-06,29604600,156.02000427246094,156.0800018310547,152.8800048828125,153.02000427246094,149.9019775390625
2019-03-05,16798200,156.94000244140625,156.9499969482422,155.9600067138672,156.0800018310547,152.89959716796875
2019-03-04,23301800,158.5399932861328,158.77999877929688,155.58999633789062,156.80999755859375,153.61471557617188
2019-03-01,19247100,157.9499969482422,158.33999633789062,156.75,158.24000549316406,155.015625
2019-02-28,18155300,157.08999633789062,157.47999572753906,156.3699951171875,156.77999877929688,153.5853729248047
2019-02-27,18194900,156.49000549316406,157.44000244140625,156.1199951171875,157.32000732421875,154.1143798828125
2019-02-26,21497300,158.00999450683594,158.19000244140625,156.88999938964844,157.10000610351562,153.8988494873047
2019-02-25,17957100,159.0800018310547,159.5,158.08999633789062,158.19000244140625,154.96661376953125
2019-02-22,20411800,157.27000427246094,158.27000427246094,157.10000610351562,158.14999389648438,154.92742919921875
2019-02-21,17497000,157.1300048828125,157.3699951171875,156.05999755859375,156.7899932861328,153.59515380859375
2019-02-20,18317400,156.66000366210938,157.5800018310547,156.52999877929688,157.38999938964844,154.18292236328125
2019-02-19,15856900,155.5500030517578,157.10000610351562,155.5500030517578,156.64999389648438,153.4580078125
2019-02-15,27240200,154.77999877929688,156.24000549316406,154.27000427246094,156.22000122070312,153.03675842285156
2019-02-14,18251000,152.5800018310547,154.3699951171875,152.39999389648438,153.77000427246094,150.63670349121094
2019-02-13,15534500,153.4199981689453,153.75999450683594,152.6999969482422,153.4199981689453,150.29380798339844
2019-02-12,20779900,151.9199981689453,153.19000244140625,151.8800048828125,152.99000549316406,149.87258911132812
2019-02-11,16374800,150.2899932861328,151.14999389648438,149.6300048828125,151.10000610351562,148.02110290527344
2019-02-08,13463000,149.05999755859375,149.89999389648438,148.5,149.85000610351562,146.79656982421875
2019-02-07,22850800,149.9199981689453,150.6999969482422,148.38999938964844,149.69000244140625,146.6398162841797
2019-02-06,13720600,151.0399932861328,151.3699951171875,150.10000610351562,150.92999267578125,147.8545684814453
2019-02-05,18295900,151.00999450683594,151.60000610351562,150.24000549316406,151.1199951171875,148.04067993164062
2019-02-04,21301700,149.41000366210938,150.97000122070312,148.8800048828125,150.9600067138672,147.8839569091797
2019-02-01,17057900,149.35000610351562,149.67999267578125,148.5800018310547,149.17999267578125,146.14019775390625
2019-01-31,27252900,147.61000061035156,149.3000030517578,147.52999877929688,149.05999755859375,146.0226593017578
2019-01-30,25516900,146.97999572753906,148.33999633789062,145.67999267578125,147.8000030517578,144.78834533691406
2019-01-29,12084800,146.7100067138672,146.82000732421875,145.8800048828125,146.1999969482422,143.22093200683594
2019-01-28,22784700,145.9600067138672,146.91000366210938,145.3699951171875,146.5500030517578,143.56381225585938
2019-01-25,22266900,146.6199951171875,147.63999938964844,146.42999267578125,147.33999633789062,144.33770751953125
2019-01-24,16976300,144.42999267578125,145.75999450683594,144.3300018310547,145.47000122070312,142.5058135986328
2019-01-23,20621300,145.32000732421875,146.17999267578125,143.4600067138672,144.60000610351562,141.65353393554688
2019-01-22,27741100,146.4600067138672,146.75999450683594,144.0500030517578,145.0,142.04539489746094
2019-01-18,28306700,146.60000610351562,147.9199981689453,146.0,147.3300018310547,144.32791137695312
2019-01-17,19273400,143.99000549316406,146.3300018310547,143.97000122070312,145.8300018310547,142.85848999023438
2019-01-16,20827300,143.67999267578125,145.25,143.6699981689453,144.52000427246094,141.57518005371094
2019-01-15,25678900,142.64999389648438,143.64999389648438,142.08999633789062,143.4499969482422,140.5269775390625
2019-01-14,29185000,142.82000732421875,143.44000244140625,142.08999633789062,142.25,139.35142517089844
2019-01-11,22428400,143.00999450683594,143.99000549316406,142.67999267578125,143.67999267578125,140.7522735595703
2019-01-10,22896800,142.05999755859375,143.72000122070312,141.35000610351562,143.63999938964844,140.7130889892578
2019-01-09,25764600,142.22000122070312,143.38999938964844,141.6199951171875,142.89999389648438,139.98818969726562
2019-01-08,27320900,140.8000030517578,141.7899932861328,139.38999938964844,141.72999572753906,138.84201049804688
2019-01-07,30477900,137.25999450683594,140.3699951171875,136.74000549316406,139.58999633789062,136.74563598632812
2019-01-04,35355300,133.9199981689453,137.60000610351562,133.7100067138672,137.19000244140625,134.39453125
2019-01-03,29294600,133.91000366210938,134.63999938964844,131.64999389648438,132.25,129.55520629882812
2019-01-02,27295100,132.1699981689453,135.1699981689453,131.5399932861328,134.66000366210938,131.91607666015625
2018-12-31,29173400,133.72000122070312,134.0500030517578,131.8000030517578,133.89999389648438,131.1715545654297
2018-12-28,35994400,132.47999572753906,135.00999450683594,131.5399932861328,132.86000061035156,130.1527557373047
2018-12-27,39527900,130.27000427246094,132.47999572753906,127.87000274658205,132.47999572753906,129.78048706054688
2018-12-26,40182700,126.27999877929688,132.10000610351562,125.80999755859376,131.92999267578125,129.24171447753906
2018-12-24,28575700,127.7300033569336,128.47000122070312,125.83999633789062,125.87999725341795,123.31497955322266
2018-12-21,59404800,132.3800048828125,132.9499969482422,127.9800033569336,128.3699951171875,125.75426483154295
2018-12-20,57908100,133.6300048828125,134.41000366210938,130.22999572753906,131.7899932861328,129.10455322265625
2018-12-19,47676600,136.8000030517578,138.67999267578125,133.25,134.0,131.26951599121094
2018-12-18,42277200,138.25999450683594,139.17999267578125,136.2899932861328,136.85000610351562,134.0614776611328
2018-12-17,36468500,139.6699981689453,140.8800048828125,136.16000366210938,137.02000427246094,134.2279815673828
2018-12-14,24037200,141.72999572753906,143.22999572753906,140.10000610351562,140.61000061035156,137.28541564941406
2018-12-13,23205400,145.24000549316406,145.69000244140625,142.5399932861328,142.77000427246094,139.3943328857422
2018-12-12,27894800,144.8800048828125,146.75999450683594,144.75999450683594,144.82000732421875,141.39585876464844
2018-12-11,29229300,145.67999267578125,146.19000244140625,142.38999938964844,143.4499969482422,140.05825805664062
2018-12-10,30776600,144.27000427246094,144.72000122070312,141.4499969482422,143.60000610351562,140.2047119140625
2018-12-07,28525100,147.13999938964844,148.25999450683594,143.27000427246094,144.02000427246094,140.61476135253906
2018-12-06,37581200,145.4499969482422,147.1999969482422,143.42999267578125,147.1999969482422,143.7196044921875
2018-12-04,41077900,153.75,154.1300048828125,147.13999938964844,147.52000427246094,144.03201293945312
2018-12-03,23379800,154.38999938964844,154.47999572753906,152.02000427246094,154.0800018310547,150.43690490722656
2018-11-30,20304700,151.4600067138672,152.86000061035156,151.0800018310547,152.6199951171875,149.0114288330078
2018-11-29,15134500,151.61000061035156,152.74000549316406,150.44000244140625,151.8300018310547,148.2401123046875
2018-11-28,26125900,149.1999969482422,152.3699951171875,147.6999969482422,152.24000549316406,148.64041137695312
2018-11-27,14461800,149.17999267578125,149.72999572753906,148.2899932861328,148.57000732421875,145.05718994140625
2018-11-26,15346400,149.32000732421875,150.39999389648438,148.74000549316406,149.80999755859375,146.26785278320312
2018-11-23,11134800,146.82000732421875,149.3000030517578,146.80999755859375,147.88999938964844,144.3932647705078
2018-11-21,17902300,146.77999877929688,149.3699951171875,146.52999877929688,148.02999877929688,144.5299530029297
2018-11-20,25907000,147.25,148.42999267578125,145.58999633789062,145.99000549316406,142.5382080078125
2018-11-19,21540900,151.67999267578125,152.02999877929688,148.3699951171875,148.86000061035156,145.34033203125
2018-11-16,29323500,150.61000061035156,152.2899932861328,150.05999755859375,151.94000244140625,148.34751892089844
2018-11-15,24482000,148.49000549316406,151.8000030517578,148.1300048828125,151.5800018310547,147.99603271484375
2018-11-14,24549100,151.82000732421875,152.4600067138672,148.47999572753906,149.4499969482422,145.91639709472656
2018-11-13,18468500,151.60000610351562,153.08999633789062,150.2899932861328,150.5500030517578,146.99038696289062
2018-11-12,21886800,154.02000427246094,154.1699981689453,150.83999633789062,151.02999877929688,147.4590301513672
2018-11-09,20654400,156.0,156.02999877929688,152.9499969482422,154.0800018310547,150.43690490722656
2018-11-08,14987700,156.61000061035156,157.89999389648438,156.33999633789062,156.99000549316406,153.27810668945312
2018-11-07,22127800,155.36000061035156,157.41000366210938,154.8000030517578,157.41000366210938,153.6881866455078
2018-11-06,15572900,153.64999389648438,155.11000061035156,153.52000427246094,154.63999938964844,150.98365783691406
2018-11-05,16940900,154.0399932861328,154.66000366210938,152.35000610351562,153.8800048828125,150.24163818359375
2018-11-02,26671600,154.05999755859375,154.88999938964844,152.44000244140625,154.0,150.35879516601562
2018-11-01,28496400,150.88999938964844,153.77000427246094,150.80999755859375,153.49000549316406,149.86085510253906
2018-10-31,36785400,151.25999450683594,151.86000061035156,150.02999877929688,150.02999877929688,146.482666015625
2018-10-30,29017200,146.85000610351562,149.88999938964844,146.55999755859375,149.72999572753906,146.1897430419922
2018-10-29,33031300,149.1300048828125,150.6300048828125,145.07000732421875,146.6699981689453,143.20211791992188
2018-10-26,36986100,147.5399932861328,149.4199981689453,144.6999969482422,147.47999572753906,143.99295043945312
2018-10-25,32311300,146.72999572753906,149.82000732421875,146.41000366210938,149.11000061035156,145.5844268798828
2018-10-24,40412400,151.42999267578125,151.97999572753906,145.82000732421875,145.9499969482422,142.49913024902344
2018-10-23,37228100,150.92999267578125,152.88999938964844,148.9199981689453,151.66000366210938,148.0741424560547
2018-10-22,28218300,153.9199981689453,154.4499969482422,152.52000427246094,153.02999877929688,149.4117431640625
2018-10-19,34214200,155.47000122070312,156.36000061035156,152.74000549316406,153.36000061035156,149.73391723632812
2018-10-18,31042700,157.41000366210938,157.6300048828125,154.3699951171875,155.0,151.3351593017578
2018-10-17,24140100,158.17999267578125,158.22000122070312,155.88999938964844,157.9600067138672,154.2251739501953
2018-10-16,35569100,155.27999877929688,158.86000061035156,154.0399932861328,158.63999938964844,154.88909912109375
2018-10-15,32747600,153.36000061035156,155.2899932861328,152.5399932861328,154.1699981689453,150.52476501464844
2018-10-12,53492600,155.55999755859375,155.75999450683594,151.88999938964844,153.60000610351562,149.96826171875
2018-10-11,68877400,155.80999755859375,157.32000732421875,153.50999450683594,153.57000732421875,149.93898010253906
2018-10-10,46921800,160.82000732421875,160.99000549316406,156.36000061035156,156.55999755859375,152.8582763671875
2018-10-09,20620400,161.6199951171875,162.74000549316406,160.97999572753906,161.19000244140625,157.37879943847656
2018-10-08,21330700,161.77000427246094,162.39999389648438,160.5500030517578,161.82000732421875,157.99392700195312
2018-10-05,31240100,163.75,164.16000366210938,160.66000366210938,162.16000366210938,158.3258819580078
2018-10-04,29463000,165.44000244140625,165.64999389648438,163.1300048828125,163.63999938964844,159.77088928222656
2018-10-03,26027200,165.17999267578125,166.72999572753906,164.50999450683594,165.97000122070312,162.04580688476562
2018-10-02,28440300,166.17999267578125,166.52999877929688,164.17999267578125,164.52999877929688,160.63983154296875
2018-10-01,27893100,169.2899932861328,169.32000732421875,165.77000427246094,166.3300018310547,162.3972625732422
2018-09-28,22740300,167.4499969482422,169.0,167.4499969482422,168.5500030517578,164.5647735595703
2018-09-27,14471900,168.3699951171875,168.6999969482422,167.75999450683594,168.0399932861328,164.0668182373047
2018-09-26,17787200,169.92999267578125,170.02999877929688,167.77999877929688,168.02999877929688,164.05706787109375
2018-09-25,13758500,170.0500030517578,170.52000427246094,169.85000610351562,170.02999877929688,165.57041931152344
2018-09-24,15786700,170.25999450683594,170.5,168.75999450683594,169.77000427246094,165.3172607421875
2018-09-21,32539000,171.75,171.82000732421875,170.22000122070312,170.39999389648438,165.9307403564453
2018-09-20,16918700,170.3699951171875,171.3000030517578,169.80999755859375,171.22000122070312,166.72921752929688
2018-09-19,17593500,170.27999877929688,171.07000732421875,169.07000732421875,169.64999389648438,165.2003936767578
2018-09-18,13018000,169.8000030517578,170.7100067138672,169.6300048828125,170.27000427246094,165.80413818359375
2018-09-17,20023200,171.4199981689453,171.5399932861328,169.35000610351562,169.55999755859375,165.11276245117188
2018-09-14,15734900,170.77000427246094,171.92999267578125,170.39999389648438,171.3800048828125,166.88502502441406
2018-09-13,14570500,171.27999877929688,171.5399932861328,170.25999450683594,170.66000366210938,166.18392944335938
2018-09-12,21572300,170.7899932861328,171.08999633789062,169.3300018310547,170.6199951171875,166.14495849609375
2018-09-11,14078400,170.60000610351562,171.60000610351562,170.0,171.02999877929688,166.54420471191406
2018-09-10,11067100,171.25,171.67999267578125,170.38999938964844,170.75,166.2715301513672
2018-09-07,17248000,170.2100067138672,171.4499969482422,169.66000366210938,170.5399932861328,166.0670623779297
2018-09-06,16647700,172.1699981689453,172.47999572753906,170.4199981689453,170.6300048828125,166.1547088623047
2018-09-05,15166100,172.17999267578125,172.22999572753906,170.36000061035156,171.7899932861328,167.28427124023438
2018-09-04,17923500,172.7899932861328,173.1199951171875,171.1199951171875,172.25,167.73220825195312
2018-08-31,12240500,171.9600067138672,173.38999938964844,171.9499969482422,173.02000427246094,168.48202514648438
2018-08-30,14199600,172.1699981689453,173.22999572753906,171.82000732421875,172.36000061035156,167.83932495117188
2018-08-29,13157900,172.02000427246094,172.77000427246094,171.4600067138672,172.5,167.97567749023438
2018-08-28,13170300,172.16000366210938,172.47999572753906,171.10000610351562,172.0,167.48878479003906
2018-08-27,15880400,172.11000061035156,172.94000244140625,171.6199951171875,171.83999633789062,167.33297729492188
2018-08-24,11894300,171.14999389648438,171.77999877929688,171.02000427246094,171.58999633789062,167.08950805664062
2018-08-23,12945800,171.08999633789062,171.52000427246094,170.17999267578125,170.66000366210938,166.18392944335938
2018-08-22,14329200,170.58999633789062,171.49000549316406,170.4199981689453,171.17999267578125,166.6902618408203
2018-08-21,20661200,169.13999938964844,171.36000061035156,169.1199951171875,170.75999450683594,166.2812957763672
2018-08-20,12547300,168.80999755859375,169.17999267578125,167.8300018310547,168.82000732421875,164.3922119140625
2018-08-17,15106700,167.47000122070312,168.47000122070312,166.92999267578125,168.35000610351562,163.9344940185547
2018-08-16,15484700,166.86000061035156,168.1699981689453,166.69000244140625,167.6300048828125,163.23336791992188
2018-08-15,27479900,167.6999969482422,167.82000732421875,165.14999389648438,166.08999633789062,161.7337646484375
2018-08-14,17683100,166.91000366210938,168.60000610351562,166.88999938964844,168.1999969482422,163.78843688964844
2018-08-13,20517200,167.74000549316406,168.0500030517578,165.8800048828125,166.5500030517578,162.1817169189453
2018-08-10,20521900,167.0500030517578,168.6699981689453,166.9600067138672,167.52999877929688,163.13600158691406
2018-08-09,10437800,167.64999389648438,168.7100067138672,167.5500030517578,168.0,163.5936737060547
2018-08-08,14789500,167.72000122070312,167.99000549316406,166.49000549316406,167.57000732421875,163.1749725341797
2018-08-07,15045700,167.88999938964844,168.49000549316406,167.60000610351562,167.72000122070312,163.32101440429688
2018-08-06,16288800,166.27000427246094,167.50999450683594,165.89999389648438,167.32000732421875,162.93153381347656
2018-08-03,21734900,167.14999389648438,167.67999267578125,165.61000061035156,166.38999938964844,162.02589416503906
2018-08-02,18292200,164.9600067138672,167.2100067138672,164.94000244140625,166.97000122070312,162.59066772460938
2018-08-01,17942600,165.6999969482422,166.24000549316406,164.5,165.75999450683594,161.4124298095703
2018-07-31,23567300,164.52999877929688,166.6199951171875,164.38999938964844,165.8699951171875,161.51953125
2018-07-30,20093700,165.25,166.02000427246094,164.07000732421875,164.1999969482422,159.8933563232422
2018-07-27,28777100,168.5,168.72000122070312,164.7899932861328,165.25999450683594,160.925537109375
2018-07-26,20944200,167.66000366210938,169.3699951171875,167.50999450683594,168.39999389648438,163.98316955566406
2018-07-25,18401200,166.94000244140625,167.5,166.13999938964844,167.5,163.10679626464844
2018-07-24,25831300,169.4499969482422,169.75999450683594,166.22000122070312,166.88999938964844,162.51278686523438
2018-07-23,12335000,168.3000030517578,169.14999389648438,167.80999755859375,168.69000244140625,164.26556396484375
2018-07-20,17570700,168.8000030517578,169.30999755859375,168.35000610351562,168.47999572753906,164.0610809326172
2018-07-19,18398300,167.77000427246094,169.25,167.25999450683594,169.1699981689453,164.7329864501953
2018-07-18,13780000,167.36000061035156,168.05999755859375,166.57000732421875,167.97999572753906,163.57420349121094
2018-07-17,15134700,166.75,168.0,166.58999633789062,167.50999450683594,163.11651611328125
2018-07-16,15946900,167.75999450683594,168.02999877929688,165.9600067138672,166.77000427246094,162.3959503173828
2018-07-13,15409100,167.85000610351562,168.72999572753906,167.4199981689453,167.4199981689453,163.02890014648438
2018-07-12,19617600,168.07000732421875,168.25,166.63999938964844,167.9199981689453,163.51577758789062
2018-07-11,23912600,167.6199951171875,168.61000061035156,167.0500030517578,167.11000061035156,162.72702026367188
2018-07-10,18790700,169.5800018310547,169.8699951171875,167.57000732421875,168.5399932861328,164.11949157714844
2018-07-09,16565200,169.00999450683594,169.3300018310547,168.38999938964844,169.30999755859375,164.86929321289062
2018-07-06,19597500,166.97000122070312,168.44000244140625,166.52000427246094,168.25,163.83712768554688
2018-07-05,18640500,165.86000061035156,166.8699951171875,164.8300018310547,166.83999633789062,162.464111328125
2018-07-03,13561300,164.75,165.6999969482422,164.6999969482422,164.9600067138672,160.63340759277344
2018-07-02,24283600,162.75999450683594,164.9600067138672,162.47999572753906,164.89999389648438,159.99557495117188
2018-06-29,24146500,164.30999755859375,165.0500030517578,163.61000061035156,163.77000427246094,158.89918518066406
2018-06-28,26759100,163.22999572753906,164.22000122070312,162.25999450683594,163.8800048828125,159.00595092773438
2018-06-27,27511800,166.2100067138672,166.50999450683594,163.30999755859375,163.3800048828125,158.5207977294922
2018-06-26,20464000,165.22999572753906,166.66000366210938,164.85000610351562,166.0399932861328,161.10169982910156
2018-06-25,37005100,167.24000549316406,167.3699951171875,164.13999938964844,165.0800018310547,160.17022705078125
2018-06-22,33638200,169.00999450683594,169.1999969482422,167.30999755859375,167.82000732421875,162.82875061035156
2018-06-21,26946200,169.97999572753906,170.0800018310547,167.77000427246094,168.3800048828125,163.3721160888672
2018-06-20,19216900,169.4499969482422,170.1999969482422,168.9499969482422,169.97000122070312,164.91481018066406
2018-06-19,24605900,167.5500030517578,168.77000427246094,166.5399932861328,168.61000061035156,163.59527587890625
2018-06-18,18616500,166.97000122070312,168.61000061035156,166.72999572753906,168.60000610351562,163.5855712890625
2018-06-15,24922600,167.24000549316406,167.8699951171875,166.52999877929688,167.80999755859375,162.8190460205078
2018-06-14,19248100,167.49000549316406,167.83999633789062,166.61000061035156,167.75999450683594,162.77053833007812
2018-06-13,19853700,167.77000427246094,167.8699951171875,166.6199951171875,166.8699951171875,161.90699768066406
2018-06-12,16166700,166.9199981689453,167.94000244140625,166.72999572753906,167.52999877929688,162.54737854003906
2018-06-11,15923000,166.63999938964844,167.11000061035156,166.2899932861328,166.77000427246094,161.80996704101562
2018-06-08,17569800,166.05999755859375,166.61000061035156,165.75999450683594,166.52000427246094,161.56744384765625
2018-06-07,17571900,167.11000061035156,167.22999572753906,165.22999572753906,166.02000427246094,161.08229064941406
2018-06-06,16661300,165.7100067138672,166.92999267578125,165.5800018310547,166.92999267578125,161.96519470214844
2018-06-05,13283600,164.5500030517578,165.77000427246094,164.33999633789062,165.72999572753906,160.8009033203125
2018-06-04,14836000,164.32000732421875,164.7100067138672,163.32000732421875,164.7100067138672,159.81124877929688
2018-06-01,21108200,163.8300018310547,164.3800048828125,163.27999877929688,163.83999633789062,158.96710205078125
2018-05-31,28573700,164.0800018310547,164.3800048828125,162.33999633789062,162.77000427246094,157.92893981933594
2018-05-30,25169000,162.36000061035156,164.38999938964844,162.36000061035156,164.0800018310547,159.19996643066406
2018-05-29,20986900,160.8800048828125,162.22999572753906,160.11000061035156,161.52000427246094,156.7161407470703
2018-05-25,11150200,161.75,162.16000366210938,161.47000122070312,161.74000549316406,156.92958068847656
2018-05-24,12785000,161.9199981689453,162.35000610351562,160.6199951171875,162.02999877929688,157.21092224121094
2018-05-23,14235700,161.3300018310547,162.27999877929688,161.1300048828125,161.97000122070312,157.15274047851562
2018-05-22,13212000,163.25999450683594,163.3300018310547,161.6300048828125,161.75999450683594,156.948974609375
2018-05-21,15667300,162.3699951171875,163.24000549316406,162.36000061035156,162.94000244140625,158.09390258789062
2018-05-18,17579800,161.9499969482422,162.32000732421875,161.5500030517578,161.8699951171875,157.05569458007812
2018-05-17,18639700,161.0,162.0,160.75,161.66000366210938,156.85194396972656
2018-05-16,21004400,159.49000549316406,161.32000732421875,159.47000122070312,160.9199981689453,156.1339569091797
2018-05-15,17544900,158.7100067138672,159.58999633789062,158.1699981689453,159.25999450683594,154.52333068847656
2018-05-14,15028500,160.02000427246094,160.69000244140625,159.0500030517578,159.22999572753906,154.4942169189453
2018-05-11,14413600,159.5500030517578,160.1300048828125,159.0399932861328,159.83999633789062,155.08609008789062
2018-05-10,15828700,158.89999389648438,160.1699981689453,158.75999450683594,159.52999877929688,154.7852783203125
2018-05-09,15758500,158.00999450683594,159.10000610351562,157.3800048828125,158.67999267578125,153.9605712890625
2018-05-08,17281200,156.9199981689453,157.8300018310547,156.75,157.8300018310547,153.13584899902344
2018-05-07,16303500,156.19000244140625,157.86000061035156,156.10000610351562,157.0500030517578,152.37905883789062
2018-05-04,17927900,153.25999450683594,156.5,152.8000030517578,155.72999572753906,151.09832763671875
2018-05-03,20985900,154.11000061035156,154.5,152.16000366210938,153.80999755859375,149.2354278564453
2018-05-02,16786800,153.77999877929688,155.77999877929688,153.67999267578125,154.64999389648438,150.05043029785156
2018-05-01,24977500,153.00999450683594,154.2899932861328,151.7100067138672,154.07000732421875,149.48770141601562
2018-04-30,15624600,155.02000427246094,155.64999389648438,153.2899932861328,153.32000732421875,148.760009765625
2018-04-27,17734300,154.8800048828125,155.3699951171875,153.77999877929688,154.69000244140625,150.08926391601562
2018-04-26,14862900,154.4199981689453,155.41000366210938,153.94000244140625,154.91000366210938,150.30271911621094
2018-04-25,21981400,154.36000061035156,154.8000030517578,152.9600067138672,154.1999969482422,149.6138153076172
2018-04-24,24859700,155.89999389648438,156.6300048828125,153.19000244140625,154.42999267578125,149.83697509765625
2018-04-23,13268200,155.77999877929688,156.2899932861328,154.57000732421875,155.32000732421875,150.7005157470703
2018-04-20,21480600,156.0500030517578,156.72000122070312,155.14999389648438,155.5500030517578,150.92369079589844
2018-04-19,16174500,157.13999938964844,157.5399932861328,155.8800048828125,156.38999938964844,151.73867797851562
2018-04-18,16974200,157.52000427246094,158.3800048828125,157.16000366210938,157.47999572753906,152.79627990722656
2018-04-17,18624200,156.2100067138672,157.49000549316406,155.9600067138672,157.05999755859375,152.38877868652344
2018-04-16,18846900,154.83999633789062,155.82000732421875,154.11000061035156,155.3699951171875,150.74903869628906
2018-04-13,19813600,155.2899932861328,155.3300018310547,153.50999450683594,153.9499969482422,149.3712615966797
2018-04-12,14413200,154.42999267578125,155.41000366210938,153.92999267578125,154.75999450683594,150.15716552734375
2018-04-11,14884600,152.77999877929688,154.30999755859375,152.6300048828125,153.7100067138672,149.138427734375
2018-04-10,23420000,152.13999938964844,153.9499969482422,151.6699981689453,153.3800048828125,148.81820678710938
2018-04-09,18997000,151.39999389648438,152.60000610351562,150.4199981689453,150.5399932861328,146.06268310546875
2018-04-06,25762700,152.3699951171875,153.39999389648438,149.14999389648438,150.36000061035156,145.88804626464844
2018-04-05,17301600,153.0399932861328,153.61000061035156,152.32000732421875,153.4199981689453,148.85704040527344
2018-04-04,29619700,148.5,152.5800018310547,148.27000427246094,152.16000366210938,147.63450622558594
2018-04-03,29857800,149.02000427246094,150.60000610351562,148.3000030517578,150.25,145.78131103515625
2018-04-02,35040700,151.52000427246094,152.07000732421875,147.17999267578125,148.1300048828125,143.724365234375
2018-03-29,22617700,151.0800018310547,153.10000610351562,150.75,151.8300018310547,147.31431579589844
2018-03-28,26510900,150.74000549316406,151.35000610351562,149.38999938964844,150.30999755859375,145.83950805664062
2018-03-27,32820600,153.66000366210938,153.6999969482422,149.7100067138672,150.36000061035156,145.88804626464844
2018-03-26,28442400,152.08999633789062,153.3800048828125,150.42999267578125,153.3300018310547,148.7696990966797
2018-03-23,35744100,153.55999755859375,153.94000244140625,150.0,150.0500030517578,145.58726501464844
2018-03-22,29774800,155.66000366210938,156.6199951171875,153.30999755859375,153.35000610351562,148.78912353515625
2018-03-21,22213500,156.32000732421875,158.25999450683594,156.1999969482422,157.14999389648438,152.12484741210938
2018-03-20,11418500,156.6699981689453,157.02000427246094,155.77000427246094,156.24000549316406,151.24395751953125
2018-03-19,25663000,157.1699981689453,157.2100067138672,154.4499969482422,156.27999877929688,151.2826690673828
2018-03-16,36000300,156.97999572753906,158.27000427246094,156.75,157.8000030517578,152.7540740966797
2018-03-15,14172100,158.10000610351562,158.13999938964844,156.3699951171875,156.9199981689453,151.9022216796875
2018-03-14,18097500,159.22000122070312,159.38999938964844,157.41000366210938,157.7100067138672,152.6669464111328
2018-03-13,17757200,160.0,160.3000030517578,158.13999938964844,158.4600067138672,153.39295959472656
2018-03-12,15310100,159.25,159.64999389648438,158.49000549316406,159.1999969482422,154.10931396484375
2018-03-09,24927200,157.30999755859375,159.0,156.8699951171875,158.9199981689453,153.83824157714844
2018-03-08,23391300,156.89999389648438,157.47000122070312,155.5,156.4199981689453,151.41818237304688
2018-03-07,22684600,154.4600067138672,156.92999267578125,154.22000122070312,156.74000549316406,151.72796630859375
2018-03-06,17304000,154.42999267578125,155.38999938964844,152.8000030517578,155.3699951171875,150.40179443359375
2018-03-05,19603700,151.82000732421875,154.25999450683594,151.47000122070312,153.7100067138672,148.7948760986328
2018-03-02,31842300,148.7100067138672,152.75,148.39999389648438,152.35000610351562,147.47836303710938
2018-03-01,38943200,150.0500030517578,151.57000732421875,148.3800048828125,149.9499969482422,145.15509033203125
2018-02-28,29951800,153.13999938964844,153.60000610351562,150.30999755859375,150.35000610351562,145.54229736328125
2018-02-27,18125500,155.17999267578125,155.8800048828125,152.75,152.75999450683594,147.875244140625
2018-02-26,15267700,154.52999877929688,155.25999450683594,153.47000122070312,154.99000549316406,150.03392028808594
2018-02-23,18065200,152.97999572753906,154.02000427246094,152.14999389648438,153.97999572753906,149.0561981201172
2018-02-22,16340000,152.80999755859375,154.02999877929688,151.91000366210938,152.0,147.1395263671875
2018-02-21,26735500,152.4199981689453,154.80999755859375,152.00999450683594,152.24000549316406,147.3718719482422
2018-02-20,24046200,152.5500030517578,153.77000427246094,151.6699981689453,152.0800018310547,147.2169647216797
2018-02-16,27973900,152.61000061035156,154.2899932861328,152.5399932861328,153.33999633789062,148.43670654296875
2018-02-15,23773600,152.22000122070312,152.8699951171875,150.55999755859375,152.8000030517578,147.91397094726562
2018-02-14,36286900,147.6300048828125,151.52000427246094,147.17999267578125,151.14999389648438,146.3166961669922
2018-02-13,25021200,147.3800048828125,148.7899932861328,146.89999389648438,148.47999572753906,143.73208618164062
2018-02-12,36213900,146.9199981689453,148.9199981689453,145.47999572753906,148.16000366210938,143.4223175048828
2018-02-09,53315300,146.75999450683594,147.94000244140625,142.5,146.77000427246094,142.0767822265625
2018-02-08,44704500,149.99000549316406,150.0,145.44000244140625,145.44000244140625,140.789306640625
2018-02-07,37101000,149.61000061035156,150.7899932861328,148.61000061035156,149.83999633789062,145.04861450195312
2018-02-06,69232400,145.52999877929688,150.3699951171875,144.24000549316406,149.69000244140625,144.9033966064453
2018-02-05,52622200,152.6699981689453,153.7899932861328,147.86000061035156,147.9199981689453,143.1899871826172
2018-02-02,33314100,156.1300048828125,156.14999389648438,153.50999450683594,153.8300018310547,148.9110107421875
2018-02-01,21413000,155.72999572753906,157.2100067138672,155.52999877929688,156.85000610351562,151.83447265625
2018-01-31,27468900,157.74000549316406,158.4199981689453,155.9199981689453,156.36000061035156,151.36012268066406
2018-01-30,24533800,157.66000366210938,158.22000122070312,156.72999572753906,157.17999267578125,152.15390014648438
2018-01-29,18293300,159.05999755859375,159.86000061035156,158.6199951171875,158.6999969482422,153.62527465820312
2018-01-26,16120300,159.52999877929688,159.69000244140625,158.77000427246094,159.60000610351562,154.49649047851562
2018-01-25,20290900,159.63999938964844,159.9199981689453,158.2100067138672,159.02999877929688,153.9447479248047
2018-01-24,20340900,160.36000061035156,160.6300048828125,158.39999389648438,158.97000122070312,153.88665771484375
2018-01-23,16904600,159.24000549316406,160.3000030517578,158.6699981689453,159.9600067138672,154.84500122070312
2018-01-22,12702400,158.39999389648438,159.4499969482422,158.30999755859375,159.4499969482422,154.35128784179688
2018-01-19,31040900,156.72999572753906,158.69000244140625,156.5500030517578,158.60000610351562,153.5284881591797
2018-01-18,17903600,157.22000122070312,157.5,156.38999938964844,156.5399932861328,151.53436279296875
2018-01-17,18571600,156.8000030517578,157.94000244140625,156.27999877929688,157.6199951171875,152.579833984375
2018-01-16,27704700,158.86000061035156,159.41000366210938,155.8000030517578,156.13999938964844,151.1471405029297
2018-01-12,24089800,157.67999267578125,158.86000061035156,157.47000122070312,158.16000366210938,153.10255432128906
2018-01-11,26522400,155.07000732421875,157.66000366210938,154.97999572753906,157.5,152.4636688232422
2018-01-10,18516800,154.47000122070312,155.1699981689453,153.9199981689453,154.83999633789062,149.88870239257812
2018-01-09,16571300,155.24000549316406,155.5,154.72999572753906,154.82000732421875,149.86935424804688
2018-01-08,18457300,154.72999572753906,155.27000427246094,153.5,155.02999877929688,150.07261657714844
2018-01-05,19883900,154.8800048828125,154.97999572753906,153.94000244140625,154.7899932861328,149.84031677246094
2018-01-04,14207100,154.97000122070312,155.14999389648438,154.02000427246094,154.47000122070312,149.5305633544922
2018-01-03,21836600,153.8699951171875,154.4600067138672,153.52000427246094,154.05999755859375,149.13365173339844
2018-01-02,20489600,153.1999969482422,153.97000122070312,152.4600067138672,153.89999389648438,148.978759765625