File size: 55,152 Bytes

060771c

date,volume,open,high,low,close,adj close
2019-12-31,2512700,294.5299987792969,295.989990234375,294.1700134277344,295.79998779296875,292.8953552246094
2019-12-30,2345400,296.75,296.8399963378906,294.510009765625,295.0400085449219,292.142822265625
2019-12-27,2225400,297.510009765625,297.510009765625,296.1499938964844,296.6700134277344,293.7568054199219
2019-12-26,2390300,295.5599975585937,296.69000244140625,295.5199890136719,296.6700134277344,293.7568054199219
2019-12-24,1305900,295.3599853515625,295.3999938964844,294.8500061035156,295.1600036621094,292.2616271972656
2019-12-23,2325200,295.489990234375,295.5299987792969,294.989990234375,295.1600036621094,292.2616271972656
2019-12-20,4985600,295.8900146484375,296.760009765625,295.7799987792969,296.29998779296875,291.9754638671875
2019-12-19,2331600,293.7799987792969,294.8800048828125,293.75,294.79998779296875,290.4973449707031
2019-12-18,3294400,294.0199890136719,294.2200012207031,293.57000732421875,293.5799865722656,289.295166015625
2019-12-17,3658200,293.989990234375,294.19000244140625,293.5,293.5599975585937,289.27545166015625
2019-12-16,3141900,293.260009765625,294.1099853515625,293.2200012207031,293.5,289.2163391113281
2019-12-13,3519600,291.0899963378906,292.760009765625,290.29998779296875,291.44000244140625,287.1864013671875
2019-12-12,3276600,288.8500061035156,292.1000061035156,288.6099853515625,291.3299865722656,287.0779724121094
2019-12-11,1835400,288.45001220703125,289.0799865722656,288.0799865722656,288.7900085449219,284.5751037597656
2019-12-10,1822700,288.3099975585937,288.94000244140625,287.3500061035156,288.0400085449219,283.8360290527344
2019-12-09,1478900,288.8699951171875,289.5199890136719,288.2699890136719,288.3099975585937,284.1020812988281
2019-12-06,1609400,288.5799865722656,289.6499938964844,288.54998779296875,289.19000244140625,284.96923828125
2019-12-05,1597200,286.8299865722656,286.8299865722656,285.2900085449219,286.6400146484375,282.4564514160156
2019-12-04,3188800,285.4100036621094,286.70001220703125,285.07000732421875,286.1099853515625,281.9341735839844
2019-12-03,3236000,283.5199890136719,284.42999267578125,282.1000061035156,284.2900085449219,280.14077758789057
2019-12-02,4416100,289.0299987792969,289.0299987792969,285.8399963378906,286.29998779296875,282.12139892578125
2019-11-29,1988500,289.25,289.4800109863281,288.4800109863281,288.6499938964844,284.4371032714844
2019-11-27,1631500,289.0599975585937,289.7799987792969,288.760009765625,289.760009765625,285.5309143066406
2019-11-26,1795700,287.9100036621094,288.67999267578125,287.57000732421875,288.3999938964844,284.1907958984375
2019-11-25,2040300,286.6000061035156,287.8399963378906,286.57000732421875,287.82000732421875,283.6192321777344
2019-11-22,1266500,285.75,285.8599853515625,284.6000061035156,285.6499938964844,281.4808959960937
2019-11-21,2307200,285.5199890136719,285.6400146484375,284.1700134277344,285.0199890136719,280.860107421875
2019-11-20,2816300,285.9100036621094,286.4200134277344,283.8900146484375,285.4599914550781,281.29367065429693
2019-11-19,3212500,287.239990234375,287.239990234375,285.8800048828125,286.4700012207031,282.2889404296875
2019-11-18,2278500,286.17999267578125,286.8500061035156,285.7099914550781,286.6099853515625,282.4269104003906
2019-11-15,1892400,285.6400146484375,286.42999267578125,285.0,286.42999267578125,282.24951171875
2019-11-14,2244000,283.6400146484375,284.3999938964844,282.989990234375,284.3099975585937,280.16046142578125
2019-11-13,1721400,282.8299865722656,284.32000732421875,282.5899963378906,283.92999267578125,279.7860107421875
2019-11-12,1737600,283.5799865722656,284.7200012207031,283.0299987792969,283.8099975585937,279.66775512695307
2019-11-11,1123700,282.42999267578125,283.3699951171875,282.239990234375,283.25,279.11593627929693
2019-11-08,2328700,282.739990234375,283.79998779296875,282.0,283.79998779296875,279.65789794921875
2019-11-07,2689600,283.4599914550781,284.2300109863281,282.5799865722656,283.1099853515625,278.97799682617193
2019-11-06,1457200,282.0400085449219,282.3399963378906,281.1199951171875,282.1099853515625,277.9925537109375
2019-11-05,2995600,282.5799865722656,282.82000732421875,281.7099914550781,281.9599914550781,277.84478759765625
2019-11-04,3797500,282.7900085449219,282.8999938964844,281.9599914550781,282.32000732421875,278.19952392578125
2019-11-01,2361900,280.04998779296875,281.20999145507807,279.91000366210943,281.20001220703125,277.09585571289057
2019-10-31,2312100,279.3500061035156,279.3500061035156,277.14999389648443,278.54998779296875,274.48452758789057
2019-10-30,1811300,278.69000244140625,279.69000244140625,277.3800048828125,279.45001220703125,275.37139892578125
2019-10-29,1599200,278.32000732421875,279.42999267578125,278.17999267578125,278.47000122070307,274.4057006835937
2019-10-28,1795900,278.22000122070307,279.07000732421875,278.22000122070307,278.64999389648443,274.58306884765625
2019-10-25,5500900,275.3299865722656,277.54000854492193,275.27999877929693,277.04000854492193,272.99658203125
2019-10-24,2220600,276.3800048828125,276.510009765625,275.04998779296875,275.8900146484375,271.86337280273443
2019-10-23,1296500,274.41000366210943,275.48001098632807,274.17999267578125,275.44000244140625,271.419921875
2019-10-22,1601500,276.08999633789057,276.3299865722656,274.51998901367193,274.6300048828125,270.62176513671875
2019-10-21,3017500,275.04998779296875,275.72000122070307,274.57000732421875,275.6000061035156,271.57760620117193
2019-10-18,1152200,274.3599853515625,274.97000122070307,272.8099975585937,273.69000244140625,269.69549560546875
2019-10-17,3100600,275.239990234375,275.72000122070307,274.19000244140625,274.82000732421875,270.8089904785156
2019-10-16,1150800,274.07000732421875,274.73001098632807,273.6199951171875,274.0799865722656,270.07977294921875
2019-10-15,1783800,272.8699951171875,275.25,272.76998901367193,274.510009765625,270.50347900390625
2019-10-14,1215500,271.79000854492193,272.45001220703125,271.48001098632807,271.8800048828125,267.91189575195307
2019-10-11,2806500,272.1000061035156,274.3500061035156,271.94000244140625,272.1300048828125,268.15826416015625
2019-10-10,1559300,267.42001342773443,270.20001220703125,267.25,269.32000732421875,265.38925170898443
2019-10-09,1921200,267.04000854492193,268.44000244140625,266.3900146484375,267.5,263.5958251953125
2019-10-08,2153100,267.27999877929693,268.01998901367193,264.95999145507807,265.02999877929693,261.161865234375
2019-10-07,1821900,269.5599975585937,271.16000366210943,268.89999389648443,269.20999145507807,265.28085327148443
2019-10-04,1907800,267.45001220703125,270.5599975585937,267.3599853515625,270.3699951171875,266.42391967773443
2019-10-03,2988800,264.3500061035156,266.73001098632807,261.58999633789057,266.67001342773443,262.7779541015625
2019-10-02,4463500,267.73001098632807,267.73001098632807,263.25,264.57000732421875,260.70858764648443
2019-10-01,3696000,273.44000244140625,274.0799865722656,269.08999633789057,269.32000732421875,265.38925170898443
2019-09-30,2735200,271.82000732421875,273.26998901367193,271.79000854492193,272.6000061035156,268.62136840820307
2019-09-27,2836500,273.5599975585937,273.58999633789057,269.72000122070307,271.260009765625,267.30093383789057
2019-09-26,2355000,273.33999633789057,273.54998779296875,271.3500061035156,272.79000854492193,268.80859375
2019-09-25,2649200,273.0799865722656,275.0799865722656,271.6000061035156,274.6300048828125,269.3397521972656
2019-09-24,5124900,276.3099975585937,276.67999267578125,272.0599975585937,272.95999145507807,267.70193481445307
2019-09-23,1286400,274.58999633789057,275.89999389648443,274.3299865722656,275.239990234375,269.93798828125
2019-09-20,2052700,277.17999267578125,277.41000366210943,274.5,275.04998779296875,269.75164794921875
2019-09-19,2267900,277.0,277.98001098632807,276.23001098632807,276.52999877929693,271.20315551757807
2019-09-18,2028700,276.0,276.67999267578125,273.95001220703125,276.58999633789057,271.261962890625
2019-09-17,1789200,275.45999145507807,276.48001098632807,275.33999633789057,276.42001342773443,271.09524536132807
2019-09-16,1432400,275.3800048828125,276.1000061035156,275.04000854492193,275.67001342773443,270.3597412109375
2019-09-13,2292000,277.20999145507807,277.54000854492193,276.14999389648443,276.5799865722656,271.25213623046875
2019-09-12,2433700,276.70999145507807,277.79998779296875,275.94000244140625,276.64999389648443,271.32080078125
2019-09-11,2080300,274.14999389648443,275.83999633789057,273.5,275.83999633789057,270.52642822265625
2019-09-10,1870400,273.1099853515625,273.8800048828125,271.8699951171875,273.8699951171875,268.5943603515625
2019-09-09,2158500,274.79998779296875,274.8299865722656,272.95999145507807,273.8099975585937,268.5355529785156
2019-09-06,1890800,273.92999267578125,274.3900146484375,273.19000244140625,273.739990234375,268.46685791015625
2019-09-05,1755800,272.57000732421875,274.44000244140625,272.45999145507807,273.54000854492193,268.270751953125
2019-09-04,1486100,269.25,270.0599975585937,268.48001098632807,269.97000122070307,264.76953125
2019-09-03,3368500,266.8299865722656,267.79998779296875,265.67999267578125,267.1099853515625,261.96456909179693
2019-08-30,4209200,270.14999389648443,270.20999145507807,267.66000366210943,268.6000061035156,263.4259033203125
2019-08-29,3128700,267.91000366210943,269.23001098632807,266.89999389648443,268.70999145507807,263.53378295898443
2019-08-28,3124000,262.73001098632807,265.45001220703125,262.0,265.260009765625,260.1502685546875
2019-08-27,2490400,265.92001342773443,266.260009765625,262.70999145507807,263.42999267578125,258.35546875
2019-08-26,2260000,263.8099975585937,264.47000122070307,262.26998901367193,264.47000122070307,259.37545776367193
2019-08-23,4184200,267.19000244140625,268.83999633789057,260.3299865722656,261.57000732421875,256.53134155273443
2019-08-22,1883700,269.27999877929693,269.91000366210943,266.70001220703125,268.45999145507807,263.28860473632807
2019-08-21,2007400,268.5799865722656,268.92999267578125,267.92001342773443,268.5599975585937,263.3866577148437
2019-08-20,1865000,267.98001098632807,268.489990234375,266.29000854492193,266.39999389648443,261.26824951171875
2019-08-19,1430800,268.3599853515625,269.1400146484375,267.6400146484375,268.48001098632807,263.3082275390625
2019-08-16,2432700,263.07000732421875,265.67999267578125,263.01998901367193,265.22000122070307,260.11102294921875
2019-08-15,2775200,261.6199951171875,262.26998901367193,259.33999633789057,261.3900146484375,256.35479736328125
2019-08-14,4354800,264.5599975585937,265.14999389648443,260.57000732421875,260.57000732421875,255.55059814453125
2019-08-13,3402300,264.22000122070307,270.1000061035156,263.91000366210943,268.66000366210943,263.4847412109375
2019-08-12,2104500,266.239990234375,266.79000854492193,263.57000732421875,264.5599975585937,259.46371459960943
2019-08-09,2616300,268.72000122070307,269.29000854492193,266.0,267.70001220703125,262.54324340820307
2019-08-08,3618800,266.0,269.58999633789057,265.39999389648443,269.5799865722656,264.38702392578125
2019-08-07,4261200,261.16000366210943,265.23001098632807,258.989990234375,264.42001342773443,259.326416015625
2019-08-06,4366800,262.52999877929693,264.47000122070307,261.0599975585937,264.239990234375,259.14987182617193
2019-08-05,7354000,264.57000732421875,264.67999267578125,258.70001220703125,260.8800048828125,255.85459899902344
2019-08-02,5310400,269.8900146484375,270.0799865722656,267.14999389648443,268.8099975585937,263.63186645507807
2019-08-01,6921000,273.27999877929693,276.27999877929693,269.94000244140625,270.79000854492193,265.57373046875
2019-07-31,4910000,276.3900146484375,276.6099853515625,271.07000732421875,273.0799865722656,267.81954956054693
2019-07-30,1751100,275.45001220703125,276.5599975585937,275.04000854492193,276.20999145507807,270.88931274414057
2019-07-29,2925900,277.23001098632807,277.26998901367193,276.260009765625,276.8800048828125,271.54641723632807
2019-07-26,1796900,276.20001220703125,277.54998779296875,276.1000061035156,277.3800048828125,272.03677368164057
2019-07-25,1874200,276.41000366210943,276.41000366210943,274.67999267578125,275.41000366210943,270.104736328125
2019-07-24,1669900,274.77999877929693,276.79000854492193,274.67001342773443,276.760009765625,271.4287109375
2019-07-23,1753000,274.70999145507807,275.5,273.8900146484375,275.489990234375,270.18316650390625
2019-07-22,1304100,273.32000732421875,274.1099853515625,272.79000854492193,273.6099853515625,268.33935546875
2019-07-19,2319400,275.51998901367193,275.54000854492193,272.70001220703125,272.95001220703125,267.69207763671875
2019-07-18,3461100,272.91000366210943,274.79000854492193,272.47000122070307,274.42001342773443,269.13375854492193
2019-07-17,1758100,275.27999877929693,275.39999389648443,273.42001342773443,273.42001342773443,268.15304565429693
2019-07-16,1564000,276.1199951171875,276.26998901367193,274.989990234375,275.27999877929693,269.97723388671875
2019-07-15,1466200,276.52999877929693,276.54998779296875,275.70999145507807,276.17999267578125,270.85989379882807
2019-07-12,2932300,275.3900146484375,276.19000244140625,275.0599975585937,276.1099853515625,270.79119873046875
2019-07-11,2249400,274.8699951171875,275.1099853515625,273.8500061035156,274.760009765625,269.4672241210937
2019-07-10,2853200,274.01998901367193,275.19000244140625,273.45999145507807,274.20999145507807,268.92782592773443
2019-07-09,2532900,271.39999389648443,273.22000122070307,271.33999633789057,272.94000244140625,267.68231201171875
2019-07-08,3131800,272.79000854492193,273.0599975585937,272.02999877929693,272.6000061035156,267.34884643554693
2019-07-05,3362500,273.1400146484375,274.25,271.8599853515625,273.97000122070307,268.69244384765625
2019-07-03,2335800,272.91000366210943,274.3699951171875,272.760009765625,274.32000732421875,269.03570556640625
2019-07-02,3040700,271.47000122070307,272.25,270.6199951171875,272.23001098632807,266.98599243164057
2019-07-01,4497900,272.45999145507807,272.64999389648443,270.29998779296875,271.44000244140625,266.211181640625
2019-06-28,2883300,268.70001220703125,269.54998779296875,268.17999267578125,269.14999389648443,263.96530151367193
2019-06-27,2054600,267.489990234375,268.19000244140625,267.17001342773443,267.67001342773443,262.51385498046875
2019-06-26,2988700,269.29998779296875,269.82000732421875,268.01998901367193,268.1199951171875,261.59585571289057
2019-06-25,2287100,271.1000061035156,271.1300048828125,268.26998901367193,268.3800048828125,261.8495483398437
2019-06-24,3518400,271.58999633789057,271.92001342773443,270.89999389648443,271.0599975585937,264.46432495117193
2019-06-21,2226000,271.52999877929693,272.79000854492193,271.17001342773443,271.41000366210943,264.8057861328125
2019-06-20,3288100,271.94000244140625,272.19000244140625,269.73001098632807,271.73001098632807,265.11801147460943
2019-06-19,1684500,268.739990234375,269.72000122070307,267.760009765625,269.22000122070307,262.6690673828125
2019-06-18,2340700,267.64999389648443,269.66000366210943,267.29998779296875,268.510009765625,261.97634887695307
2019-06-17,1782500,265.94000244140625,266.5599975585937,265.6199951171875,265.8599853515625,259.39083862304693
2019-06-14,1203300,265.70999145507807,266.29000854492193,264.91000366210943,265.6199951171875,259.1566772460937
2019-06-13,1813700,265.82000732421875,266.3599853515625,265.1099853515625,266.01998901367193,259.54693603515625
2019-06-12,1711900,265.1199951171875,265.70001220703125,264.3599853515625,264.83999633789057,258.39566040039057
2019-06-11,1894500,267.25,267.64999389648443,264.69000244140625,265.33999633789057,258.88345336914057
2019-06-10,2845900,265.760009765625,267.1000061035156,265.29998779296875,265.3900146484375,258.93231201171875
2019-06-07,1877400,262.6199951171875,265.29000854492193,262.45001220703125,264.14999389648443,257.72244262695307
2019-06-06,2277500,260.17001342773443,262.260009765625,259.510009765625,261.54000854492193,255.1759490966797
2019-06-05,2646500,259.239990234375,259.8800048828125,257.42001342773443,259.8500061035156,253.527084350586
2019-06-04,3536300,254.47999572753903,257.760009765625,254.02999877929688,257.67001342773443,251.400146484375
2019-06-03,3825600,252.8300018310547,253.9600067138672,250.7700042724609,252.1199951171875,245.9851837158203
2019-05-31,3698600,253.6300048828125,254.4900054931641,252.7700042724609,252.8699951171875,246.71690368652344
2019-05-30,2977200,256.27999877929693,257.17999267578125,255.13999938964844,256.29998779296875,250.06344604492188
2019-05-29,4593500,256.1300048828125,256.51998901367193,254.1000061035156,255.58999633789065,249.3707275390625
2019-05-28,2565900,259.95999145507807,260.95999145507807,257.29000854492193,257.3599853515625,251.0976409912109
2019-05-24,1833100,260.6000061035156,260.989990234375,259.0599975585937,259.69000244140625,253.3710021972656
2019-05-23,3813200,260.0799865722656,260.1000061035156,257.67999267578125,259.239990234375,252.93191528320312
2019-05-22,3421500,262.1199951171875,263.29000854492193,261.8699951171875,262.3099975585937,255.92721557617188
2019-05-21,2760500,262.5,263.510009765625,262.25,263.02999877929693,256.62969970703125
2019-05-20,2762600,260.89999389648443,262.1099853515625,260.01998901367193,260.82000732421875,254.47349548339844
2019-05-17,2719500,261.8900146484375,265.01998901367193,261.8599853515625,262.6099853515625,256.21990966796875
2019-05-16,3221500,262.47000122070307,265.6000061035156,262.45001220703125,264.20999145507807,257.78097534179693
2019-05-15,2444100,258.6300048828125,262.45001220703125,258.39999389648443,261.8099975585937,255.4394073486328
2019-05-14,4702600,258.989990234375,261.82000732421875,258.83999633789057,260.26998901367193,253.9368438720703
2019-05-13,5548200,259.3699951171875,260.33999633789057,257.07000732421875,258.02999877929693,251.7513885498047
2019-05-10,3131900,262.3699951171875,265.3800048828125,259.26998901367193,264.51998901367193,258.08346557617193
2019-05-09,3094800,261.94000244140625,263.83999633789057,260.20001220703125,263.29000854492193,256.88336181640625
2019-05-08,2662500,264.1400146484375,265.82000732421875,263.47000122070307,264.1000061035156,257.67364501953125
2019-05-07,4752500,266.48001098632807,267.0799865722656,262.48001098632807,264.6199951171875,258.1810302734375
2019-05-06,3966900,265.64999389648443,269.3599853515625,265.3099975585937,268.98001098632807,262.4349365234375
2019-05-03,1969000,268.92001342773443,270.32000732421875,268.70001220703125,270.04998779296875,263.47885131835943
2019-05-02,3009000,267.8800048828125,268.79998779296875,265.92999267578125,267.510009765625,261.00070190429693
2019-05-01,2669400,270.67999267578125,270.8699951171875,268.0,268.04000854492193,261.51779174804693
2019-04-30,2024600,269.5599975585937,270.3099975585937,268.1099853515625,270.010009765625,263.4398498535156
2019-04-29,1892500,269.5599975585937,270.41000366210943,269.45999145507807,269.83999633789057,263.27395629882807
2019-04-26,2172600,268.27999877929693,269.54000854492193,267.45999145507807,269.5,262.94223022460943
2019-04-25,1237400,268.27999877929693,268.8800048828125,266.98001098632807,268.26998901367193,261.7421875
2019-04-24,1393400,268.8900146484375,269.20999145507807,268.23001098632807,268.3699951171875,261.8397827148437
2019-04-23,2618300,266.95999145507807,269.19000244140625,266.70999145507807,268.89999389648443,262.3568420410156
2019-04-22,1126500,265.5599975585937,266.70999145507807,265.47000122070307,266.6000061035156,260.11285400390625
2019-04-18,2788900,266.44000244140625,266.6000061035156,265.0799865722656,266.33999633789057,259.859130859375
2019-04-17,1872400,267.58999633789057,267.6099853515625,265.39999389648443,265.83999633789057,259.37130737304693
2019-04-16,2447700,267.20001220703125,267.239990234375,265.8599853515625,266.489990234375,260.0054931640625
2019-04-15,1584500,266.57000732421875,266.6400146484375,265.47000122070307,266.29998779296875,259.82009887695307
2019-04-12,1903400,266.3299865722656,266.76998901367193,265.6300048828125,266.48001098632807,259.99575805664057
2019-04-11,1567700,265.239990234375,265.239990234375,264.08999633789057,264.69000244140625,258.24929809570307
2019-04-10,2990600,264.25,264.83999633789057,263.8500061035156,264.739990234375,258.29806518554693
2019-04-09,2016900,264.22000122070307,264.54000854492193,263.29000854492193,263.8299865722656,257.41024780273443
2019-04-08,1720100,264.57000732421875,265.3099975585937,263.91000366210943,265.239990234375,258.785888671875
2019-04-05,1505000,264.42001342773443,265.0599975585937,264.1199951171875,265.010009765625,258.5615234375
2019-04-04,1738500,263.3699951171875,263.95999145507807,262.67001342773443,263.739990234375,257.32241821289057
2019-04-03,1933900,263.8699951171875,264.25,262.39999389648443,263.1099853515625,256.70770263671875
2019-04-02,1512600,262.67001342773443,262.8500061035156,261.8099975585937,262.6199951171875,256.22967529296875
2019-04-01,3303900,261.45999145507807,262.77999877929693,261.19000244140625,262.52999877929693,256.14187622070307
2019-03-29,2831100,259.33999633789057,259.72000122070307,258.17999267578125,259.54000854492193,253.224609375
2019-03-28,1716700,257.45001220703125,258.22000122070307,256.26998901367193,257.8800048828125,251.6050262451172
2019-03-27,2714300,258.14999389648443,258.73001098632807,255.22999572753903,256.8800048828125,250.62936401367188
2019-03-26,3177600,258.010009765625,259.1199951171875,256.73001098632807,258.0799865722656,251.8001403808593
2019-03-25,2893600,256.08999633789057,257.27999877929693,254.9499969482422,256.23001098632807,249.9951934814453
2019-03-22,4317400,260.07000732421875,260.6099853515625,256.3699951171875,256.45999145507807,250.21954345703125
2019-03-21,2968300,257.67999267578125,261.8599853515625,257.67999267578125,261.42999267578125,255.06863403320312
2019-03-20,3415200,260.54000854492193,261.76998901367193,258.83999633789057,259.92999267578125,252.18556213378903
2019-03-19,4061800,261.8099975585937,262.58999633789057,259.8800048828125,260.8599853515625,253.0878143310547
2019-03-18,1830000,260.0,260.989990234375,259.76998901367193,260.77999877929693,253.0102081298828
2019-03-15,3151200,259.01998901367193,260.57000732421875,258.8699951171875,259.8500061035156,252.1079406738281
2019-03-14,1557500,258.67999267578125,259.1199951171875,258.04000854492193,258.58999633789057,250.8854522705078
2019-03-13,1974300,257.83999633789057,259.58999633789057,257.69000244140625,258.67999267578125,250.9727478027344
2019-03-12,2271900,256.51998901367193,257.45999145507807,256.3699951171875,256.92999267578125,249.2749328613281
2019-03-11,1884200,253.0399932861328,256.1199951171875,253.0200042724609,256.01998901367193,248.3920288085937
2019-03-08,4522300,250.8800048828125,252.4499969482422,250.33999633789065,252.33999633789065,244.8216857910156
2019-03-07,6441200,254.47999572753903,254.6000061035156,251.9499969482422,252.8500061035156,245.3164825439453
2019-03-06,2514900,256.6199951171875,256.6199951171875,254.6000061035156,254.8999938964844,247.30538940429688
2019-03-05,2475900,256.989990234375,257.17001342773443,255.9600067138672,256.54000854492193,248.8965759277344
2019-03-04,3384200,258.8699951171875,259.1000061035156,254.4900054931641,256.83999633789057,249.18760681152344
2019-03-01,2867000,257.8099975585937,258.20999145507807,256.3299865722656,257.8299865722656,250.1480865478516
2019-02-28,2207000,256.42001342773443,256.8800048828125,255.8500061035156,256.07000732421875,248.4405670166016
2019-02-27,2136400,256.0599975585937,257.01998901367193,255.1000061035156,256.67001342773443,249.02267456054688
2019-02-26,4629600,256.54998779296875,257.6400146484375,256.41000366210943,256.79998779296875,249.1487731933593
2019-02-25,2941300,258.08999633789057,258.6099853515625,256.8800048828125,256.989990234375,249.33311462402344
2019-02-22,2119400,255.69000244140625,256.8099975585937,255.4499969482422,256.6099853515625,248.9644317626953
2019-02-21,2020000,255.3300018310547,255.63999938964844,254.0399932861328,255.0800018310547,247.48004150390625
2019-02-20,2156300,255.4100036621093,256.3800048828125,254.88999938964844,256.010009765625,248.38233947753903
2019-02-19,2509300,254.1499938964844,256.08999633789057,254.1499938964844,255.4199981689453,247.8099060058593
2019-02-15,2806600,254.02999877929688,255.0,253.8099975585937,254.97999572753903,247.3830108642578
2019-02-14,3247800,251.6499938964844,253.3600006103516,250.8300018310547,252.1999969482422,244.68585205078125
2019-02-13,3569100,252.82000732421875,253.6600036621093,252.38999938964844,252.759994506836,245.2291717529297
2019-02-12,5980500,250.3800048828125,252.3600006103516,250.33999633789065,252.0,244.49180603027344
2019-02-11,2986600,249.27999877929688,249.509994506836,248.22000122070312,248.77999877929688,241.3677520751953
2019-02-08,2512600,247.009994506836,248.7100067138672,246.1999969482422,248.6499938964844,241.2416076660156
2019-02-07,3907800,249.0399932861328,249.5800018310547,246.6199951171875,248.3300018310547,240.93116760253903
2019-02-06,2052200,250.75,251.22000122070312,249.9499969482422,250.7899932861328,243.3178558349609
2019-02-05,3613300,250.44000244140625,251.3300018310547,249.9199981689453,251.1000061035156,243.61862182617188
2019-02-04,2541700,248.3000030517578,250.0200042724609,247.58999633789065,249.9900054931641,242.54171752929688
2019-02-01,3718500,248.3099975585937,249.2899932861328,247.4600067138672,248.22000122070312,240.824447631836
2019-01-31,5308100,245.8600006103516,248.52999877929688,245.67999267578125,248.009994506836,240.6206817626953
2019-01-30,6028400,243.6600036621093,246.77999877929688,242.8800048828125,245.9600067138672,238.6317749023437
2019-01-29,2436900,242.5500030517578,243.1199951171875,241.2700042724609,242.1300048828125,234.91587829589844
2019-01-28,2407800,242.08999633789065,242.4900054931641,240.6300048828125,242.42999267578125,235.2069396972656
2019-01-25,3677500,244.1100006103516,245.1100006103516,243.6699981689453,244.32000732421875,237.0406494140625
2019-01-24,2197100,241.8999938964844,242.82000732421875,240.9100036621093,242.259994506836,235.04200744628903
2019-01-23,3076400,242.67999267578125,243.33999633789065,239.5800018310547,242.0200042724609,234.8091583251953
2019-01-22,5786300,243.38999938964844,243.5800018310547,239.97000122070312,241.6600036621093,234.4598999023437
2019-01-18,4943300,243.5599975585937,245.3699951171875,242.759994506836,244.9199981689453,237.62274169921875
2019-01-17,3059000,239.0,242.5500030517578,238.9499969482422,241.6699981689453,234.4695739746093
2019-01-16,4066700,239.72000122070312,240.7700042724609,239.5200042724609,239.8800048828125,232.73292541503903
2019-01-15,5103700,236.97000122070312,239.58999633789065,236.97000122070312,239.3500061035156,232.2187347412109
2019-01-14,2653400,236.1000061035156,237.38999938964844,235.69000244140625,236.5800018310547,229.53125
2019-01-11,2551000,236.8500061035156,238.0,236.2400054931641,237.88999938964844,230.80221557617188
2019-01-10,2813500,235.6499938964844,238.1699981689453,234.8500061035156,238.0,230.9089508056641
2019-01-09,4565000,236.7100067138672,237.94000244140625,235.4600067138672,237.009994506836,229.9484100341797
2019-01-08,3546600,236.0500030517578,236.4600067138672,233.42999267578125,235.9199981689453,228.89089965820312
2019-01-07,3706000,232.2899932861328,235.22999572753903,231.32000732421875,233.6499938964844,226.6885223388672
2019-01-04,5100100,227.5399932861328,232.6199951171875,227.1499938964844,231.9100036621093,225.00038146972656
2019-01-03,3329600,228.1000061035156,228.4199981689453,223.97000122070312,224.5,217.81114196777344
2019-01-02,4891300,226.17999267578125,230.8500061035156,226.0200042724609,229.9900054931641,223.1376037597656
2018-12-31,6683900,229.3099975585937,229.97000122070312,227.4499969482422,229.8099975585937,222.9629211425781
2018-12-28,7436100,229.32000732421875,231.07000732421875,226.5200042724609,227.759994506836,220.9740295410156
2018-12-27,9578400,222.9600067138672,228.1199951171875,219.6000061035156,228.0500030517578,221.25538635253903
2018-12-26,11598000,216.8800048828125,226.1000061035156,214.8300018310547,225.9499969482422,219.2179412841797
2018-12-24,8493500,219.7400054931641,220.8000030517578,215.07000732421875,215.07000732421875,208.6621398925781
2018-12-21,11811600,226.7400054931641,229.4600067138672,220.57000732421875,221.1600036621093,214.57066345214844
2018-12-20,12141900,228.3500061035156,229.8999938964844,223.5399932861328,225.6499938964844,218.92686462402344
2018-12-19,8215600,233.2100067138672,237.0,227.77999877929688,229.4199981689453,222.5845489501953
2018-12-18,4691400,235.0,235.67999267578125,231.47999572753903,233.13999938964844,226.1937255859375
2018-12-17,6127200,237.0599975585937,238.22000122070312,231.67999267578125,233.22999572753903,226.28103637695312
2018-12-14,5088500,241.6499938964844,242.6300048828125,238.7700042724609,239.3800048828125,230.99722290039065
2018-12-13,2610800,244.8600006103516,245.759994506836,242.6999969482422,243.8800048828125,235.33963012695312
2018-12-12,4117000,245.8000030517578,247.1600036621093,243.8500061035156,243.9600067138672,235.4168243408203
2018-12-11,4543200,245.9499969482422,246.1199951171875,241.19000244140625,242.6199951171875,234.123764038086
2018-12-10,5983700,242.0,243.6199951171875,237.6199951171875,242.5500030517578,234.05621337890625
2018-12-07,3928400,247.6300048828125,249.2400054931641,241.3699951171875,242.259994506836,233.7763671875
2018-12-06,7712700,244.4199981689453,248.08999633789065,241.1300048828125,248.0200042724609,239.3346710205078
2018-12-04,3837400,255.8500061035156,256.26998901367193,248.0599975585937,248.6499938964844,239.942611694336
2018-12-03,3943500,257.64999389648443,257.739990234375,255.0599975585937,256.6099853515625,247.62384033203125
2018-11-30,2992800,251.63999938964844,253.94000244140625,251.3500061035156,253.47999572753903,244.6034698486328
2018-11-29,3279400,251.5399932861328,253.25,250.3600006103516,251.8099975585937,242.991928100586
2018-11-28,3723300,247.72000122070312,252.3300018310547,246.75,252.3300018310547,243.4937286376953
2018-11-27,2849700,244.72999572753903,246.6000061035156,244.1199951171875,246.57000732421875,237.93544006347656
2018-11-26,2498500,244.22999572753903,245.83999633789065,243.8500061035156,245.8000030517578,237.1924133300781
2018-11-23,830900,241.8000030517578,243.3500061035156,241.72999572753903,242.009994506836,233.5351104736328
2018-11-21,2425500,244.2400054931641,245.44000244140625,243.5200042724609,243.5800018310547,235.0501403808593
2018-11-20,5000900,243.83999633789065,245.32000732421875,241.8300018310547,242.7700042724609,234.2685089111328
2018-11-19,2973700,250.94000244140625,251.2100067138672,246.3500061035156,247.32000732421875,238.65919494628903
2018-11-16,2342800,249.7700042724609,252.47000122070312,249.259994506836,251.4900054931641,242.6831359863281
2018-11-15,3911900,247.0200042724609,251.38999938964844,245.42999267578125,250.8500061035156,242.0655670166016
2018-11-14,3619900,251.9600067138672,252.33999633789065,246.6600036621093,248.27999877929688,239.5855407714844
2018-11-13,3097000,250.9600067138672,253.009994506836,249.27999877929688,249.9900054931641,241.2356719970703
2018-11-12,2710200,254.69000244140625,254.9600067138672,249.9499969482422,250.4100036621093,241.64097595214844
2018-11-09,3078700,256.5,256.6400146484375,253.8099975585937,255.33999633789065,246.3983154296875
2018-11-08,2466900,257.489990234375,258.44000244140625,256.64999389648443,257.72000122070307,248.69497680664065
2018-11-07,3090800,255.07000732421875,258.32000732421875,254.6499938964844,258.16000366210943,249.1195831298828
2018-11-06,2255200,251.17999267578125,252.97999572753903,251.1199951171875,252.82000732421875,243.96658325195312
2018-11-05,1912100,250.32000732421875,251.7899932861328,249.38999938964844,251.22999572753903,242.43223571777344
2018-11-02,3184500,252.44000244140625,252.8999938964844,247.75,249.8099975585937,241.0619659423828
2018-11-01,2870700,249.6300048828125,251.5399932861328,248.4600067138672,251.3699951171875,242.5673217773437
2018-10-31,4073400,248.72000122070312,251.0800018310547,248.2700042724609,248.7899932861328,240.0776672363281
2018-10-30,3619100,242.3099975585937,246.3800048828125,241.8000030517578,246.2100067138672,237.58804321289065
2018-10-29,5126200,247.02999877929688,248.3500061035156,238.7899932861328,242.5,234.0079498291016
2018-10-26,5278700,244.33999633789065,246.97999572753903,241.0399932861328,243.759994506836,235.2238311767578
2018-10-25,4443800,245.7100067138672,249.7899932861328,244.6699981689453,248.1499938964844,239.4600982666016
2018-10-24,4065700,251.19000244140625,251.5500030517578,243.25,243.77999877929688,235.2431488037109
2018-10-23,5206500,249.0,252.5800018310547,246.83999633789065,251.27999877929688,242.4804992675781
2018-10-22,2102000,254.5500030517578,254.8600006103516,252.1699981689453,252.8000030517578,243.947265625
2018-10-19,2684200,254.6699981689453,256.6199951171875,253.1499938964844,253.8500061035156,244.9604949951172
2018-10-18,3046800,256.75,257.3500061035156,252.69000244140625,254.0500030517578,245.1534881591797
2018-10-17,2845800,257.75,258.33999633789057,255.07000732421875,257.67001342773443,248.646728515625
2018-10-16,3308500,254.13999938964844,258.1000061035156,253.6999969482422,257.5799865722656,248.55987548828125
2018-10-15,3306200,253.19000244140625,254.5599975585937,252.0399932861328,252.2100067138672,243.37794494628903
2018-10-12,7116700,254.38999938964844,254.63999938964844,250.3000030517578,253.6000061035156,244.7192840576172
2018-10-11,9037000,254.8099975585937,256.29000854492193,248.4499969482422,250.22000122070312,241.4576110839844
2018-10-10,5803900,263.6199951171875,263.6199951171875,255.3699951171875,255.6000061035156,246.64923095703125
2018-10-09,2078000,264.1000061035156,265.45001220703125,263.54998779296875,264.1300048828125,254.8805084228516
2018-10-08,3219600,263.76998901367193,264.8500061035156,262.3800048828125,264.47000122070307,255.20860290527344
2018-10-05,2564700,266.19000244140625,266.76998901367193,263.01998901367193,264.54000854492193,255.276123046875
2018-10-04,5004400,267.57000732421875,267.66000366210943,264.3699951171875,266.04000854492193,256.72360229492193
2018-10-03,2505800,269.01998901367193,269.47000122070307,267.72000122070307,268.239990234375,258.8465576171875
2018-10-02,3034100,267.97000122070307,268.67001342773443,267.54998779296875,268.010009765625,258.6246337890625
2018-10-01,1968800,268.45999145507807,269.17999267578125,267.3900146484375,268.04000854492193,258.65359497070307
2018-09-28,1774300,266.5,267.64999389648443,266.42999267578125,267.04998779296875,257.6982421875
2018-09-27,3077500,266.8800048828125,268.239990234375,266.6000061035156,267.0799865722656,257.72714233398443
2018-09-26,2568400,267.32000732421875,268.54000854492193,265.95001220703125,266.33999633789057,257.0130920410156
2018-09-25,2360400,269.1000061035156,269.17001342773443,268.14999389648443,268.3299865722656,257.7686767578125
2018-09-24,2070900,268.92999267578125,269.07000732421875,268.01998901367193,268.66000366210943,258.08572387695307
2018-09-21,1352500,270.54998779296875,270.67001342773443,269.3699951171875,269.5599975585937,258.95025634765625
2018-09-20,3349700,268.8900146484375,270.1000061035156,268.79000854492193,269.75,259.13278198242193
2018-09-19,2077500,267.3500061035156,268.02999877929693,267.23001098632807,267.6000061035156,257.0673828125
2018-09-18,1823600,266.1000061035156,267.92001342773443,266.08999633789057,267.29998779296875,256.7791748046875
2018-09-17,2515300,267.22000122070307,267.260009765625,265.58999633789057,265.8500061035156,255.3863220214844
2018-09-14,1861000,267.47000122070307,267.6199951171875,266.47000122070307,267.3599853515625,256.8368530273437
2018-09-13,2087500,266.77999877929693,267.42001342773443,266.47000122070307,267.22000122070307,256.702392578125
2018-09-12,3019800,265.6099853515625,266.260009765625,264.8299865722656,265.70999145507807,255.2518310546875
2018-09-11,3420400,264.02999877929693,266.04998779296875,263.67999267578125,265.67999267578125,255.22296142578125
2018-09-10,2832700,265.27999877929693,265.57000732421875,264.510009765625,264.67999267578125,254.26235961914065
2018-09-07,2634100,263.6300048828125,265.260009765625,263.45001220703125,264.17999267578125,253.7820281982422
2018-09-06,1687900,265.69000244140625,265.989990234375,263.70001220703125,264.82000732421875,254.3968505859375
2018-09-05,4595500,265.91000366210943,266.1300048828125,264.51998901367193,265.6000061035156,255.1461944580078
2018-09-04,3623300,266.3500061035156,266.66000366210943,265.260009765625,266.3500061035156,255.8666229248047
2018-08-31,3172400,266.3299865722656,267.22000122070307,265.8299865722656,266.72000122070307,256.2221069335937
2018-08-30,2625500,267.3099975585937,267.70999145507807,266.1199951171875,266.70999145507807,256.21243286132807
2018-08-29,2116100,266.58999633789057,268.04998779296875,266.33999633789057,267.79998779296875,257.25955200195307
2018-08-28,3026900,266.760009765625,266.8299865722656,265.8900146484375,266.33999633789057,255.85699462890625
2018-08-27,2371000,265.3800048828125,266.3500061035156,265.260009765625,266.19000244140625,255.71290588378903
2018-08-24,2328900,263.16000366210943,264.29000854492193,263.1099853515625,264.20001220703125,253.80128479003903
2018-08-23,2308100,262.67999267578125,263.6300048828125,262.20999145507807,262.54998779296875,252.21620178222656
2018-08-22,1708100,262.6400146484375,263.45001220703125,262.3900146484375,262.92999267578125,252.5812530517578
2018-08-21,1937900,263.010009765625,263.97000122070307,262.8599853515625,263.010009765625,252.6580810546875
2018-08-20,1245500,262.39999389648443,262.739990234375,261.89999389648443,262.44000244140625,252.1105194091797
2018-08-17,2278800,260.70999145507807,262.3800048828125,260.3500061035156,261.8599853515625,251.55332946777344
2018-08-16,1693100,260.3599853515625,261.8900146484375,260.3500061035156,260.989990234375,250.7175750732422
2018-08-15,2587800,259.42999267578125,259.54998779296875,257.3900146484375,258.8900146484375,248.7002716064453
2018-08-14,1531800,259.94000244140625,261.07000732421875,259.54998779296875,260.8099975585937,250.5446319580078
2018-08-13,3684700,260.41000366210943,261.07000732421875,258.89999389648443,259.1400146484375,248.94044494628903
2018-08-10,2395500,260.3599853515625,260.95999145507807,259.42999267578125,260.1199951171875,249.8818206787109
2018-08-09,1084400,262.3299865722656,262.739990234375,261.760009765625,261.89999389648443,251.5917358398437
2018-08-08,1560400,262.23001098632807,262.67001342773443,261.79000854492193,262.23001098632807,251.9088134765625
2018-08-07,2619200,262.20001220703125,262.77999877929693,262.0799865722656,262.3699951171875,252.0432891845703
2018-08-06,1843000,260.5599975585937,261.8299865722656,260.20001220703125,261.6400146484375,251.34201049804688
2018-08-03,2017600,259.6000061035156,260.66000366210943,259.3900146484375,260.66000366210943,250.4005889892578
2018-08-02,1767300,256.73001098632807,259.6000061035156,256.48001098632807,259.3900146484375,249.1805877685547
2018-08-01,1651700,258.6400146484375,259.19000244140625,257.3500061035156,258.0799865722656,247.922103881836
2018-07-31,1992500,258.01998901367193,259.08999633789057,257.6000061035156,258.39999389648443,248.2295227050781
2018-07-30,1601400,258.6000061035156,258.77999877929693,256.6400146484375,257.1000061035156,246.980712890625
2018-07-27,2666200,260.73001098632807,260.739990234375,257.5799865722656,258.58999633789057,248.4120483398437
2018-07-26,2166500,260.1400146484375,261.010009765625,260.1000061035156,260.27999877929693,250.0355529785156
2018-07-25,2608700,258.54000854492193,261.25,258.42999267578125,261.04998779296875,250.7752227783203
2018-07-24,2916000,258.83999633789057,259.57000732421875,257.82000732421875,258.67999267578125,248.4984741210937
2018-07-23,1447000,256.73001098632807,257.6099853515625,256.39999389648443,257.47000122070307,247.33615112304688
2018-07-20,2710700,257.0,257.64999389648443,256.77999877929693,256.98001098632807,246.86544799804688
2018-07-19,2050500,257.5,257.89999389648443,256.75,257.22000122070307,247.0959930419922
2018-07-18,2606800,257.760009765625,258.32000732421875,257.27999877929693,258.20001220703125,248.0374298095703
2018-07-17,1825900,255.8500061035156,258.0599975585937,255.8000030517578,257.73001098632807,247.5859222412109
2018-07-16,993500,256.8900146484375,257.010009765625,256.16000366210943,256.6300048828125,246.5292358398437
2018-07-13,1814500,256.489990234375,257.16000366210943,255.9900054931641,256.79000854492193,246.6829071044922
2018-07-12,2874000,255.6600036621093,256.66000366210943,255.009994506836,256.57000732421875,246.47157287597656
2018-07-11,2335100,254.6000061035156,255.4100036621093,254.02999877929688,254.38999938964844,244.3773651123047
2018-07-10,1314500,255.75,256.29998779296875,255.4499969482422,256.1400146484375,246.0585174560547
2018-07-09,3979500,254.0500030517578,255.32000732421875,254.009994506836,255.25,245.2035217285156
2018-07-06,2622200,250.9100036621093,253.38999938964844,250.5200042724609,253.009994506836,243.0516662597656
2018-07-05,1948100,250.07000732421875,250.94000244140625,248.9100036621093,250.9199981689453,241.0439453125
2018-07-03,1157900,250.67999267578125,250.759994506836,248.44000244140625,248.7899932861328,238.9977569580078
2018-07-02,1943100,247.5599975585937,249.88999938964844,247.32000732421875,249.8000030517578,239.968017578125
2018-06-29,3711600,249.97999572753903,251.3600006103516,249.1000061035156,249.509994506836,239.689453125
2018-06-28,2638400,247.3000030517578,249.6000061035156,246.6300048828125,248.8800048828125,239.084228515625
2018-06-27,3433800,251.2700042724609,252.72999572753903,248.42999267578125,248.52999877929688,237.6365509033203
2018-06-26,2968600,250.6600036621093,251.52999877929688,249.9100036621093,250.6100006103516,239.6253967285156
2018-06-25,6690000,252.3699951171875,252.509994506836,248.3500061035156,250.0599975585937,239.0994873046875
2018-06-22,3092000,254.3999938964844,254.5200042724609,253.32000732421875,253.57000732421875,242.4556579589844
2018-06-21,4037600,254.6600036621093,254.6699981689453,252.5800018310547,253.1199951171875,242.0253753662109
2018-06-20,1578200,254.97000122070312,255.3699951171875,254.32000732421875,254.7100067138672,243.54568481445312
2018-06-19,1863300,252.8300018310547,254.4600067138672,252.4199981689453,254.25,243.1058044433593
2018-06-18,2015800,254.17999267578125,255.3600006103516,253.7100067138672,255.22000122070312,244.0333404541016
2018-06-15,2000100,255.2700042724609,256.07000732421875,254.1300048828125,255.8300018310547,244.61659240722656
2018-06-14,1913800,256.3099975585937,256.6199951171875,255.4600067138672,256.04998779296875,244.82693481445312
2018-06-13,2507800,256.52999877929693,256.76998901367193,255.22999572753903,255.3099975585937,244.119384765625
2018-06-12,1182200,256.3900146484375,256.6300048828125,255.6000061035156,256.3299865722656,245.09461975097656
2018-06-11,2648000,255.7899932861328,256.67001342773443,255.6999969482422,255.8999938964844,244.6835021972656
2018-06-08,1517500,254.3600006103516,255.6199951171875,254.19000244140625,255.57000732421875,244.36798095703125
2018-06-07,2615900,255.3699951171875,255.6999969482422,253.8800048828125,254.7700042724609,243.60304260253903
2018-06-06,2763200,253.3699951171875,254.9600067138672,252.72000122070312,254.88999938964844,243.7177734375
2018-06-05,1491200,252.6600036621093,253.1300048828125,251.8699951171875,252.8699951171875,241.7863311767578
2018-06-04,2031500,252.1699981689453,252.8000030517578,251.9600067138672,252.5200042724609,241.45167541503903
2018-06-01,1953900,250.22999572753903,251.6499938964844,250.1699981689453,251.4100036621093,240.3903045654297
2018-05-31,2378800,249.9900054931641,250.3000030517578,248.27999877929688,248.7899932861328,237.8851623535156
2018-05-30,1359700,248.52999877929688,250.8800048828125,248.42999267578125,250.4100036621093,239.4341583251953
2018-05-29,4465800,248.27999877929688,249.0800018310547,245.97000122070312,247.1499938964844,236.3170166015625
2018-05-25,1654700,250.0399932861328,250.63999938964844,249.4900054931641,250.0399932861328,239.08035278320312
2018-05-24,2025300,250.7400054931641,251.0,248.759994506836,250.6699981689453,239.6827545166016
2018-05-23,1484100,249.1199951171875,251.1499938964844,248.9499969482422,251.1499938964844,240.14170837402344
2018-05-22,1055400,251.6699981689453,251.94000244140625,250.1000061035156,250.3699951171875,239.3959197998047
2018-05-21,1262900,250.7700042724609,251.67999267578125,250.42999267578125,251.08999633789065,240.08436584472656
2018-05-18,1702800,249.52999877929688,249.8500061035156,248.88999938964844,249.259994506836,238.33453369140625
2018-05-17,1714200,249.7899932861328,250.9900054931641,249.0800018310547,249.8800048828125,238.9273834228516
2018-05-16,2588700,249.0800018310547,250.5399932861328,249.07000732421875,250.08999633789065,239.1281890869141
2018-05-15,2600600,249.5,249.5200042724609,248.0599975585937,249.02999877929688,238.1146240234375
2018-05-14,1478200,251.1199951171875,251.759994506836,250.2100067138672,250.75,239.75924682617188
2018-05-11,1703500,250.0399932861328,250.9199981689453,249.47999572753903,250.47000122070312,239.4915313720703
2018-05-10,1537600,248.3600006103516,250.1999969482422,248.25,249.8600006103516,238.90826416015625
2018-05-09,1506200,245.8600006103516,247.8999938964844,245.3600006103516,247.5399932861328,236.68994140625
2018-05-08,1924500,244.8300018310547,245.52999877929688,243.57000732421875,245.1600036621093,234.4142608642578
2018-05-07,3127200,245.19000244140625,246.19000244140625,244.4600067138672,245.1699981689453,234.423828125
2018-05-04,1785200,240.25,245.0599975585937,239.88999938964844,244.4100036621093,233.6971435546875
2018-05-03,2666500,240.8800048828125,241.8999938964844,237.9199981689453,241.2100067138672,230.6374053955078
2018-05-02,1636400,243.2100067138672,244.0200042724609,241.3600006103516,241.77999877929688,231.18240356445312
2018-05-01,2323100,242.4499969482422,243.5200042724609,240.759994506836,243.44000244140625,232.7696685791016
2018-04-30,2146100,245.509994506836,246.0500030517578,242.8500061035156,242.9199981689453,232.27247619628903
2018-04-27,2178600,245.22999572753903,245.57000732421875,243.88999938964844,244.9199981689453,234.184799194336
2018-04-26,2106800,243.22000122070312,245.47000122070312,242.7700042724609,244.6600036621093,233.93618774414065
2018-04-25,2354800,241.509994506836,242.6300048828125,239.6000061035156,242.1699981689453,231.55532836914065
2018-04-24,3653500,245.97000122070312,246.1199951171875,240.009994506836,241.5500030517578,230.96250915527344
2018-04-23,1472600,245.5500030517578,246.0800018310547,243.75,244.88999938964844,234.1561279296875
2018-04-20,2103900,246.9499969482422,247.1300048828125,243.97000122070312,245.0,234.26129150390625
2018-04-19,1997100,247.6199951171875,247.88999938964844,245.9600067138672,247.0,236.17361450195312
2018-04-18,1365100,248.6600036621093,249.22000122070312,247.94000244140625,248.3600006103516,237.47401428222656
2018-04-17,2301800,247.4199981689453,248.8099975585937,246.8800048828125,248.22000122070312,237.34014892578125
2018-04-16,2149200,245.2700042724609,246.3500061035156,244.4100036621093,245.5800018310547,234.8158416748047
2018-04-13,2887700,245.83999633789065,245.83999633789065,242.5,243.6000061035156,232.9226226806641
2018-04-12,1723600,243.7100067138672,245.25,243.47000122070312,244.27999877929688,233.5728302001953
2018-04-11,2068300,242.0,243.9900054931641,241.9499969482422,242.25,231.63180541992188
2018-04-10,2903800,242.75,244.3800048828125,241.57000732421875,243.5399932861328,232.8652801513672
2018-04-09,2956000,240.1499938964844,243.25,239.32000732421875,239.58999633789065,229.0884246826172
2018-04-06,4931600,241.94000244140625,243.509994506836,236.97999572753903,238.6199951171875,228.16091918945312
2018-04-05,3436600,243.8999938964844,244.88999938964844,242.8000030517578,243.9900054931641,233.2955474853516
2018-04-04,4598000,235.8699951171875,242.8099975585937,235.6999969482422,242.2400054931641,231.6222686767578
2018-04-03,3287900,237.8099975585937,240.0,235.92999267578125,239.47999572753903,228.9832305908203
2018-04-02,4696400,241.19000244140625,241.6999969482422,233.9199981689453,236.47999572753903,226.1147308349609
2018-03-29,2910800,239.8500061035156,243.6100006103516,239.0800018310547,242.0800018310547,231.4692687988281
2018-03-28,4384100,239.4600067138672,241.22000122070312,237.52999877929688,238.63999938964844,228.1800231933593
2018-03-27,3363600,244.47000122070312,245.0399932861328,237.7700042724609,239.3099975585937,228.82066345214844
2018-03-26,5529000,240.82000732421875,243.8099975585937,238.32000732421875,243.52999877929688,232.8557281494141
2018-03-23,3815500,243.7400054931641,244.08999633789065,237.9199981689453,238.08999633789065,226.61767578125
2018-03-22,3589400,247.1100006103516,248.0800018310547,243.02999877929688,243.2700042724609,231.548080444336
2018-03-21,2777300,249.94000244140625,252.1199951171875,249.3099975585937,249.47000122070312,237.4493103027344
2018-03-20,1991400,249.9900054931641,250.6600036621093,249.3300018310547,250.0500030517578,238.0013732910156
2018-03-19,2715800,252.25,252.259994506836,247.8699951171875,249.6100006103516,237.5825958251953
2018-03-16,1554600,253.22999572753903,254.0800018310547,252.97000122070312,252.9900054931641,240.79969787597656
2018-03-15,2161500,253.5500030517578,254.2100067138672,252.22000122070312,252.72999572753903,240.5522308349609
2018-03-14,2352700,255.3300018310547,255.509994506836,252.4600067138672,252.97000122070312,240.78065490722656
2018-03-13,3080600,257.20001220703125,257.70999145507807,253.7100067138672,254.3099975585937,242.0561065673828
2018-03-12,2029200,256.6400146484375,257.25,255.5800018310547,256.0,243.6646881103516
2018-03-09,2450800,253.3999938964844,256.260009765625,253.0500030517578,256.25,243.9026336669922
2018-03-08,3021600,251.3999938964844,252.0200042724609,250.3600006103516,251.88999938964844,239.75271606445312
2018-03-07,2730200,248.5399932861328,251.07000732421875,248.3600006103516,250.72000122070312,238.6390838623047
2018-03-06,1932000,251.22000122070312,251.25,249.22999572753903,250.8300018310547,238.74380493164065
2018-03-05,3024600,246.0200042724609,250.7899932861328,245.9499969482422,250.1999969482422,238.1441650390625
2018-03-02,3276500,244.2400054931641,247.8600006103516,243.3300018310547,247.3600006103516,235.4409942626953
2018-03-01,5182300,249.52999877929688,251.02999877929688,244.4499969482422,246.0500030517578,234.1941375732422
2018-02-28,2716600,253.3699951171875,253.82000732421875,249.33999633789065,249.33999633789065,237.32557678222656
2018-02-27,2947100,255.6300048828125,256.33999633789057,252.13999938964844,252.13999938964844,239.9906616210937
2018-02-26,1892000,253.5599975585937,255.5,252.9900054931641,255.3999938964844,243.0935821533203
2018-02-23,2923100,249.82000732421875,252.4900054931641,249.3000030517578,252.4900054931641,240.3238067626953
2018-02-22,3177700,249.1699981689453,250.8999938964844,247.8099975585937,248.4100036621093,236.44039916992188
2018-02-21,2798000,249.8600006103516,252.44000244140625,248.1100006103516,248.1100006103516,236.1548614501953
2018-02-20,3454400,250.0,251.509994506836,248.6000061035156,249.4199981689453,237.4017639160156
2018-02-16,3007500,250.2700042724609,253.0,250.1699981689453,250.94000244140625,238.8485107421875
2018-02-15,2923800,249.6000061035156,250.97000122070312,246.97999572753903,250.97000122070312,238.8770446777344
2018-02-14,3650800,243.0,248.1199951171875,242.83999633789065,247.759994506836,235.8217163085937
2018-02-13,3077700,242.6300048828125,245.0,241.97000122070312,244.5599975585937,232.7759094238281
2018-02-12,4236200,242.5,245.32000732421875,240.6600036621093,243.7400054931641,231.99542236328125
2018-02-09,9713100,239.6000061035156,242.1999969482422,232.4199981689453,240.44000244140625,228.8544311523437
2018-02-08,6985700,246.25,246.42999267578125,236.6999969482422,236.7899932861328,225.3802947998047
2018-02-07,6240200,246.7100067138672,250.27999877929688,245.9199981689453,245.92999267578125,234.0798797607422
2018-02-06,11701700,238.8000030517578,247.8099975585937,237.6699981689453,247.27999877929688,235.36485290527344
2018-02-05,8559200,251.259994506836,253.47000122070312,241.9199981689453,242.7899932861328,231.09120178222656
2018-02-02,5532200,257.3699951171875,257.5,253.08999633789065,253.19000244140625,240.9900665283203
2018-02-01,3125700,258.29000854492193,260.1199951171875,257.95001220703125,258.73001098632807,246.2631683349609
2018-01-31,5585800,259.8299865722656,260.3800048828125,257.95001220703125,258.989990234375,246.5105895996093
2018-01-30,6678900,259.67001342773443,260.3500061035156,258.45999145507807,258.75,246.2821655273437
2018-01-29,5145000,262.8299865722656,263.25,261.48001098632807,261.54000854492193,248.937744140625
2018-01-26,2857300,261.3299865722656,263.3699951171875,260.97000122070307,263.3599853515625,250.6699981689453
2018-01-25,3585600,261.17001342773443,261.22000122070307,259.52999877929693,260.3299865722656,247.7859802246093
2018-01-24,2935500,261.02999877929693,261.6300048828125,259.01998901367193,260.20999145507807,247.6718139648437
2018-01-23,2161100,259.83999633789057,260.6300048828125,259.510009765625,260.33999633789057,247.7955780029297
2018-01-22,1607800,257.45001220703125,259.77999877929693,257.45001220703125,259.75,247.2339782714844
2018-01-19,2541200,257.14999389648443,257.69000244140625,256.52999877929693,257.67999267578125,245.26373291015625
2018-01-18,3154200,256.83999633789057,257.26998901367193,256.01998901367193,256.58999633789057,244.22625732421875
2018-01-17,1867700,255.5,257.3500061035156,254.7400054931641,256.94000244140625,244.5594024658203
2018-01-16,3719600,256.79000854492193,257.39999389648443,253.8000030517578,254.47999572753903,242.2179107666016
2018-01-12,2054900,254.02999877929688,255.5599975585937,253.8999938964844,255.4100036621093,243.1031036376953
2018-01-11,2280300,252.47000122070312,253.72999572753903,252.3300018310547,253.72999572753903,241.5040435791016
2018-01-10,1953600,251.509994506836,252.1699981689453,250.82000732421875,251.8699951171875,239.73367309570312
2018-01-09,2129800,252.17999267578125,252.94000244140625,251.9100036621093,252.3000030517578,240.1429901123047
2018-01-08,2476200,251.1600036621093,251.8800048828125,250.8699951171875,251.7700042724609,239.6385192871093
2018-01-05,2190200,250.4600067138672,251.3999938964844,249.9499969482422,251.25,239.14356994628903
2018-01-04,2918000,249.2700042724609,250.1199951171875,249.1699981689453,249.6499938964844,237.6206359863281
2018-01-03,2917700,247.2400054931641,248.6999969482422,247.17999267578125,248.5599975585937,236.5831756591797
2018-01-02,2784300,246.1499938964844,247.08999633789065,245.7400054931641,247.08999633789065,235.1840362548828