| date,volume,open,high,low,close,adj close | |
| 2019-12-31,3262400,163.0,163.75999450683594,162.72000122070312,163.6199951171875,162.07350158691406 | |
| 2019-12-30,4503500,164.3000030517578,164.3800048828125,162.91000366210938,163.19000244140625,161.64756774902344 | |
| 2019-12-27,2356700,164.61000061035156,164.67999267578125,163.8000030517578,164.0800018310547,162.52915954589844 | |
| 2019-12-26,2515000,163.6999969482422,164.22999572753906,163.6300048828125,164.22999572753906,162.677734375 | |
| 2019-12-24,1624900,163.67999267578125,163.72000122070312,163.25,163.44000244140625,161.89520263671875 | |
| 2019-12-23,3822900,164.55999755859375,164.58999633789062,164.1999969482422,164.2899932861328,161.8595428466797 | |
| 2019-12-20,3142900,164.0,164.33999633789062,163.86000061035156,164.19000244140625,161.76101684570312 | |
| 2019-12-19,3018600,162.74000549316406,163.35000610351562,162.6999969482422,163.35000610351562,160.93345642089844 | |
| 2019-12-18,2139800,162.8300018310547,162.9199981689453,162.25999450683594,162.63999938964844,160.23394775390625 | |
| 2019-12-17,4421500,162.77000427246094,162.86000061035156,162.44000244140625,162.57000732421875,160.1649932861328 | |
| 2019-12-16,2466000,162.36000061035156,162.8800048828125,162.22000122070312,162.50999450683594,160.1058807373047 | |
| 2019-12-13,3023500,161.25,162.08999633789062,160.6699981689453,161.3300018310547,158.94332885742188 | |
| 2019-12-12,3012200,160.02000427246094,161.77999877929688,159.83999633789062,161.3300018310547,158.94332885742188 | |
| 2019-12-11,1781300,159.88999938964844,160.13999938964844,159.57000732421875,160.02000427246094,157.65272521972656 | |
| 2019-12-10,2150800,159.77000427246094,160.10000610351562,159.2899932861328,159.63999938964844,157.27833557128906 | |
| 2019-12-09,1934300,160.08999633789062,160.42999267578125,159.75,159.77999877929688,157.416259765625 | |
| 2019-12-06,2021000,159.97999572753906,160.5399932861328,159.88999938964844,160.2899932861328,157.91871643066406 | |
| 2019-12-05,1858100,159.0,159.0,158.17999267578125,158.8800048828125,156.52957153320312 | |
| 2019-12-04,2132100,158.2899932861328,158.9600067138672,158.10000610351562,158.64999389648438,156.30296325683594 | |
| 2019-12-03,4040300,157.08999633789062,157.7100067138672,156.3800048828125,157.6300048828125,155.29806518554688 | |
| 2019-12-02,3766700,160.25999450683594,160.36000061035156,158.4499969482422,158.57000732421875,156.2241668701172 | |
| 2019-11-29,1171000,160.4600067138672,160.5500030517578,159.9199981689453,160.02000427246094,157.65272521972656 | |
| 2019-11-27,2343200,160.3800048828125,160.74000549316406,160.02000427246094,160.74000549316406,158.36207580566406 | |
| 2019-11-26,1884900,159.6699981689453,160.05999755859375,159.47999572753906,159.97999572753906,157.61329650878906 | |
| 2019-11-25,2525300,158.75999450683594,159.63999938964844,158.60000610351562,159.63999938964844,157.27833557128906 | |
| 2019-11-22,1886000,158.30999755859375,158.33999633789062,157.61000061035156,158.13999938964844,155.80052185058594 | |
| 2019-11-21,2220300,158.27000427246094,158.33999633789062,157.44000244140625,157.7899932861328,155.45570373535156 | |
| 2019-11-20,3336200,158.32000732421875,158.72000122070312,157.25,158.19000244140625,155.8497772216797 | |
| 2019-11-19,2225200,159.0500030517578,159.14999389648438,158.25999450683594,158.69000244140625,156.34239196777344 | |
| 2019-11-18,3128400,158.4199981689453,158.74000549316406,158.1199951171875,158.63999938964844,156.29312133789062 | |
| 2019-11-15,2615300,158.14999389648438,158.5500030517578,157.7899932861328,158.5500030517578,156.20445251464844 | |
| 2019-11-14,2096200,156.99000549316406,157.44000244140625,156.72000122070312,157.35000610351562,155.022216796875 | |
| 2019-11-13,2189400,156.57000732421875,157.38999938964844,156.38999938964844,157.19000244140625,154.8645782470703 | |
| 2019-11-12,1730700,157.02999877929688,157.69000244140625,156.74000549316406,157.1199951171875,154.79562377929688 | |
| 2019-11-11,1738900,156.39999389648438,156.92999267578125,156.25,156.85000610351562,154.5296173095703 | |
| 2019-11-08,2132400,156.55999755859375,157.16000366210938,156.0800018310547,157.16000366210938,154.8350372314453 | |
| 2019-11-07,2407300,157.0,157.33999633789062,156.41000366210938,156.72000122070312,154.4015350341797 | |
| 2019-11-06,2288400,156.24000549316406,156.3000030517578,155.6300048828125,156.19000244140625,153.87937927246094 | |
| 2019-11-05,2377100,156.60000610351562,156.77999877929688,156.07000732421875,156.25999450683594,153.94833374023438 | |
| 2019-11-04,2150600,156.6999969482422,156.77000427246094,156.17999267578125,156.39999389648438,154.0862579345703 | |
| 2019-11-01,2341400,155.0,155.8300018310547,154.9199981689453,155.8300018310547,153.5247039794922 | |
| 2019-10-31,2224400,154.67999267578125,154.67999267578125,153.4199981689453,154.17999267578125,151.8990936279297 | |
| 2019-10-30,2246000,154.39999389648438,154.94000244140625,153.63999938964844,154.72000122070312,152.43112182617188 | |
| 2019-10-29,1561500,154.22999572753906,154.8000030517578,154.11000061035156,154.35000610351562,152.0666046142578 | |
| 2019-10-28,2725500,154.1199951171875,154.66000366210938,154.0,154.3800048828125,152.0961456298828 | |
| 2019-10-25,2461600,152.49000549316406,153.75999450683594,152.4199981689453,153.4499969482422,151.17990112304688 | |
| 2019-10-24,1582200,153.00999450683594,153.0800018310547,152.27999877929688,152.83999633789062,150.57891845703125 | |
| 2019-10-23,1804000,151.97000122070312,152.49000549316406,151.77000427246094,152.4199981689453,150.16513061523438 | |
| 2019-10-22,1711800,152.92999267578125,153.00999450683594,152.0399932861328,152.11000061035156,149.85972595214844 | |
| 2019-10-21,1710100,152.35000610351562,152.69000244140625,152.05999755859375,152.57000732421875,150.31292724609375 | |
| 2019-10-18,1720000,151.94000244140625,152.1999969482422,150.89999389648438,151.5800018310547,149.3375701904297 | |
| 2019-10-17,1640400,152.3300018310547,152.63999938964844,151.83999633789062,152.19000244140625,149.9385528564453 | |
| 2019-10-16,1578400,151.63999938964844,152.0500030517578,151.3699951171875,151.69000244140625,149.44595336914062 | |
| 2019-10-15,2153200,151.02999877929688,152.3300018310547,150.9199981689453,151.97000122070312,149.7218017578125 | |
| 2019-10-14,1213500,150.52000427246094,150.75,150.25,150.49000549316406,148.26370239257812 | |
| 2019-10-11,3377100,150.50999450683594,151.89999389648438,150.47000122070312,150.6300048828125,148.40162658691406 | |
| 2019-10-10,3508900,148.0,149.5,147.99000549316406,149.02999877929688,146.82528686523438 | |
| 2019-10-09,3294600,147.85000610351562,148.58999633789062,147.52000427246094,148.0800018310547,145.8893585205078 | |
| 2019-10-08,2213900,148.0399932861328,148.36000061035156,146.7100067138672,146.72999572753906,144.55931091308594 | |
| 2019-10-07,2237400,149.3800048828125,150.19000244140625,148.88999938964844,149.13999938964844,146.93368530273438 | |
| 2019-10-04,2509200,148.36000061035156,149.80999755859375,148.0399932861328,149.72999572753906,147.51492309570312 | |
| 2019-10-03,4380400,146.47999572753906,147.8000030517578,144.89999389648438,147.8000030517578,145.61351013183594 | |
| 2019-10-02,3811500,148.17999267578125,148.24000549316406,145.82000732421875,146.61000061035156,144.4410858154297 | |
| 2019-10-01,2823000,151.5,151.8800048828125,148.9199981689453,149.02999877929688,146.82528686523438 | |
| 2019-09-30,1702000,150.64999389648438,151.3699951171875,150.5500030517578,151.0,148.7661590576172 | |
| 2019-09-27,1940200,151.63999938964844,151.7100067138672,149.44000244140625,150.3000030517578,148.07652282714844 | |
| 2019-09-26,1723000,151.66000366210938,151.66000366210938,150.47000122070312,151.1999969482422,148.96319580078125 | |
| 2019-09-25,6144100,150.72999572753906,151.91000366210938,149.9199981689453,151.66000366210938,149.4163818359375 | |
| 2019-09-24,4234600,152.60000610351562,152.80999755859375,150.1999969482422,150.7100067138672,148.48045349121094 | |
| 2019-09-23,2051800,151.7100067138672,152.4600067138672,151.57000732421875,152.1199951171875,149.86956787109375 | |
| 2019-09-20,2106100,153.0,153.22999572753906,151.60000610351562,152.0399932861328,149.79075622558594 | |
| 2019-09-19,2061400,153.1300048828125,153.61000061035156,152.5500030517578,152.7100067138672,150.45086669921875 | |
| 2019-09-18,1716700,152.64999389648438,152.83999633789062,151.35000610351562,152.80999755859375,150.54937744140625 | |
| 2019-09-17,2104500,152.35000610351562,152.8699951171875,152.0,152.8300018310547,150.56907653808594 | |
| 2019-09-16,1690800,152.22000122070312,152.69000244140625,152.0399932861328,152.4600067138672,150.20455932617188 | |
| 2019-09-13,3002500,153.8699951171875,154.0800018310547,153.27999877929688,153.47000122070312,150.50997924804688 | |
| 2019-09-12,3486800,153.6300048828125,154.1300048828125,153.0500030517578,153.6199951171875,150.65707397460938 | |
| 2019-09-11,3848100,152.08999633789062,153.1699981689453,151.6999969482422,153.16000366210938,150.20594787597656 | |
| 2019-09-10,3435200,151.36000061035156,151.9199981689453,150.6300048828125,151.9199981689453,148.9898681640625 | |
| 2019-09-09,2575200,152.22000122070312,152.27000427246094,151.14999389648438,151.77000427246094,148.84275817871094 | |
| 2019-09-06,1568700,151.80999755859375,152.05999755859375,151.39999389648438,151.67999267578125,148.75450134277344 | |
| 2019-09-05,2991800,151.0,152.11000061035156,150.75,151.64999389648438,148.72506713867188 | |
| 2019-09-04,2071700,149.3000030517578,149.64999389648438,148.82000732421875,149.64999389648438,146.76364135742188 | |
| 2019-09-03,4307800,147.99000549316406,148.5500030517578,147.3699951171875,148.07000732421875,145.21414184570312 | |
| 2019-08-30,2267900,149.8800048828125,149.88999938964844,148.44000244140625,149.0399932861328,146.1654052734375 | |
| 2019-08-29,2576000,148.58999633789062,149.3800048828125,148.10000610351562,149.08999633789062,146.21444702148438 | |
| 2019-08-28,1981000,145.69000244140625,147.24000549316406,145.30999755859375,147.13999938964844,144.30206298828125 | |
| 2019-08-27,1984700,147.63999938964844,147.8300018310547,145.67999267578125,146.10000610351562,143.28211975097656 | |
| 2019-08-26,3623000,146.52999877929688,146.8800048828125,145.66000366210938,146.77999877929688,143.94900512695312 | |
| 2019-08-23,3808300,148.41000366210938,149.3000030517578,144.63999938964844,145.30999755859375,142.50735473632812 | |
| 2019-08-22,1730700,149.61000061035156,149.89999389648438,148.1300048828125,149.07000732421875,146.19482421875 | |
| 2019-08-21,1439700,149.16000366210938,149.39999389648438,148.82000732421875,149.1999969482422,146.32232666015625 | |
| 2019-08-20,1739000,148.80999755859375,149.02999877929688,147.89999389648438,147.9499969482422,145.096435546875 | |
| 2019-08-19,2875000,149.08999633789062,149.47999572753906,148.6300048828125,149.08999633789062,146.21444702148438 | |
| 2019-08-16,3659300,146.0800018310547,147.60000610351562,146.0,147.33999633789062,144.49819946289062 | |
| 2019-08-15,3591900,145.30999755859375,145.66000366210938,144.0500030517578,145.13999938964844,142.34063720703125 | |
| 2019-08-14,3938800,146.9499969482422,147.1999969482422,144.77999877929688,144.8699951171875,142.07583618164062 | |
| 2019-08-13,2721400,146.88999938964844,150.0800018310547,146.52999877929688,149.17999267578125,146.30271911621094 | |
| 2019-08-12,2610200,148.1199951171875,148.25999450683594,146.5500030517578,147.0800018310547,144.24322509765625 | |
| 2019-08-09,2349700,149.55999755859375,149.7899932861328,148.02000427246094,148.9199981689453,146.04774475097656 | |
| 2019-08-08,4143200,147.97999572753906,150.02000427246094,147.6999969482422,149.99000549316406,147.0970916748047 | |
| 2019-08-07,3195500,145.3000030517578,147.52999877929688,144.17999267578125,147.19000244140625,144.35108947753906 | |
| 2019-08-06,3408400,146.19000244140625,147.0800018310547,145.2100067138672,147.02999877929688,144.1941680908203 | |
| 2019-08-05,5701800,147.17999267578125,147.25,143.8699951171875,145.13999938964844,142.34063720703125 | |
| 2019-08-02,7062200,150.3000030517578,150.41000366210938,148.5800018310547,149.5800018310547,146.69500732421875 | |
| 2019-08-01,3901500,152.2899932861328,153.85000610351562,150.25999450683594,150.8000030517578,147.89146423339844 | |
| 2019-07-31,2512000,153.91000366210938,154.11000061035156,151.07000732421875,152.2100067138672,149.27427673339844 | |
| 2019-07-30,1970300,153.19000244140625,154.0,152.9600067138672,153.88999938964844,150.921875 | |
| 2019-07-29,1587600,154.35000610351562,154.3800048828125,153.6300048828125,154.0399932861328,151.0689697265625 | |
| 2019-07-26,1721600,153.64999389648438,154.50999450683594,153.61000061035156,154.41000366210938,151.43182373046875 | |
| 2019-07-25,2046000,153.94000244140625,153.9499969482422,152.88999938964844,153.3000030517578,150.34324645996094 | |
| 2019-07-24,2168900,152.75999450683594,154.14999389648438,152.75999450683594,154.1199951171875,151.1474151611328 | |
| 2019-07-23,1643800,152.77999877929688,153.1999969482422,152.3000030517578,153.17999267578125,150.22557067871094 | |
| 2019-07-22,1510000,152.05999755859375,152.39999389648438,151.75999450683594,152.16000366210938,149.22523498535156 | |
| 2019-07-19,1487900,153.2100067138672,153.27999877929688,151.74000549316406,151.8000030517578,148.8721923828125 | |
| 2019-07-18,1468600,151.8699951171875,152.83999633789062,151.58999633789062,152.6699981689453,149.72540283203125 | |
| 2019-07-17,2575500,153.10000610351562,153.1699981689453,152.11000061035156,152.11000061035156,149.1761932373047 | |
| 2019-07-16,1778500,153.5,153.6699981689453,152.9499969482422,153.1199951171875,150.16671752929688 | |
| 2019-07-15,2155000,153.8300018310547,153.8300018310547,153.27000427246094,153.50999450683594,150.5491943359375 | |
| 2019-07-12,1656000,153.10000610351562,153.63999938964844,152.99000549316406,153.61000061035156,150.64727783203125 | |
| 2019-07-11,2641000,152.94000244140625,153.02999877929688,152.24000549316406,152.8300018310547,149.88230895996094 | |
| 2019-07-10,1852500,152.58999633789062,153.1300048828125,152.1199951171875,152.6199951171875,149.6763458251953 | |
| 2019-07-09,3178000,151.02000427246094,152.08999633789062,151.02000427246094,152.0,149.0683135986328 | |
| 2019-07-08,2611300,151.8699951171875,152.02999877929688,151.3699951171875,151.72999572753906,148.80352783203125 | |
| 2019-07-05,2446300,152.00999450683594,152.6199951171875,151.25999450683594,152.5500030517578,149.6077117919922 | |
| 2019-07-03,2286800,151.8699951171875,152.66000366210938,151.75,152.63999938964844,149.6959686279297 | |
| 2019-07-02,2705400,151.1199951171875,151.5,150.66000366210938,151.5,148.5779571533203 | |
| 2019-07-01,3960800,151.85000610351562,151.9199981689453,150.50999450683594,151.14999389648438,148.23471069335938 | |
| 2019-06-28,2589600,149.50999450683594,150.1699981689453,149.30999755859375,150.08999633789062,147.19515991210938 | |
| 2019-06-27,2392200,148.66000366210938,149.1999969482422,148.55999755859375,149.0500030517578,146.1752166748047 | |
| 2019-06-26,1903700,148.86000061035156,149.19000244140625,148.1300048828125,148.16000366210938,145.30238342285156 | |
| 2019-06-25,2309500,149.8699951171875,149.89999389648438,148.3000030517578,148.44000244140625,145.5769805908203 | |
| 2019-06-24,1977300,150.3300018310547,150.47000122070312,149.7100067138672,149.86000061035156,146.9696044921875 | |
| 2019-06-21,2414300,150.39999389648438,150.94000244140625,150.0399932861328,150.6999969482422,147.79339599609375 | |
| 2019-06-20,2968100,150.72999572753906,150.85000610351562,149.4499969482422,150.67999267578125,147.77378845214844 | |
| 2019-06-19,4049900,148.91000366210938,149.49000549316406,148.38999938964844,149.30999755859375,146.43019104003906 | |
| 2019-06-18,2261100,148.1999969482422,149.47000122070312,148.07000732421875,148.8000030517578,145.93003845214844 | |
| 2019-06-17,2506100,147.27999877929688,147.6699981689453,147.13999938964844,147.19000244140625,144.35108947753906 | |
| 2019-06-14,1401000,147.8000030517578,147.99000549316406,147.27000427246094,147.6300048828125,144.24618530273438 | |
| 2019-06-13,1726600,147.7899932861328,148.08999633789062,147.42999267578125,147.9499969482422,144.55882263183594 | |
| 2019-06-12,1729900,147.35000610351562,147.63999938964844,146.92999267578125,147.27000427246094,143.8944091796875 | |
| 2019-06-11,1724500,148.6199951171875,148.8300018310547,147.0800018310547,147.47000122070312,144.08982849121094 | |
| 2019-06-10,2259800,147.72999572753906,148.57000732421875,147.5399932861328,147.61000061035156,144.22662353515625 | |
| 2019-06-07,1667900,146.05999755859375,147.4499969482422,145.97999572753906,146.7899932861328,143.4254150390625 | |
| 2019-06-06,2795600,144.82000732421875,145.85000610351562,144.35000610351562,145.47000122070312,142.1356658935547 | |
| 2019-06-05,5059700,144.38999938964844,144.82000732421875,143.27000427246094,144.66000366210938,141.34423828125 | |
| 2019-06-04,2767600,141.72999572753906,143.61000061035156,141.47000122070312,143.55999755859375,140.26943969726562 | |
| 2019-06-03,4765100,140.69000244140622,141.3800048828125,139.6199951171875,140.41000366210938,137.19163513183594 | |
| 2019-05-31,2836300,141.11000061035156,141.58999633789062,140.60000610351562,140.69000244140622,137.46524047851562 | |
| 2019-05-30,2621700,142.69000244140625,143.1699981689453,141.9499969482422,142.61000061035156,139.34123229980472 | |
| 2019-05-29,2955100,142.6199951171875,142.8000030517578,141.44000244140625,142.3300018310547,139.06765747070312 | |
| 2019-05-28,3866100,144.82000732421875,145.27999877929688,143.25,143.30999755859375,140.02517700195312 | |
| 2019-05-24,1381900,144.9600067138672,145.22999572753906,144.16000366210938,144.5800018310547,141.26608276367188 | |
| 2019-05-23,2701100,144.8300018310547,144.85000610351562,143.3800048828125,144.22999572753906,140.92408752441406 | |
| 2019-05-22,1539800,146.05999755859375,146.57000732421875,145.77000427246094,146.08999633789062,142.741455078125 | |
| 2019-05-21,1438800,146.11000061035156,146.80999755859375,146.0399932861328,146.6199951171875,143.25929260253906 | |
| 2019-05-20,1669200,145.25999450683594,145.9199981689453,144.77999877929688,145.1999969482422,141.87184143066406 | |
| 2019-05-17,1923900,146.05999755859375,147.63999938964844,146.00999450683594,146.24000549316406,142.8880157470703 | |
| 2019-05-16,2319500,146.3300018310547,148.02999877929688,146.2899932861328,147.27999877929688,143.90415954589844 | |
| 2019-05-15,2072300,144.22999572753906,146.27000427246094,144.0500030517578,145.9600067138672,142.6144561767578 | |
| 2019-05-14,3090200,144.27999877929688,145.91000366210938,144.13999938964844,145.10000610351562,141.77413940429688 | |
| 2019-05-13,4241900,144.6999969482422,145.14999389648438,143.25,143.8000030517578,140.50395202636722 | |
| 2019-05-10,3175300,146.3300018310547,147.9600067138672,144.64999389648438,147.52999877929688,144.1484375 | |
| 2019-05-09,2768000,146.05999755859375,147.17999267578125,145.05999755859375,146.85000610351562,143.48403930664062 | |
| 2019-05-08,2492100,147.35000610351562,148.24000549316406,147.00999450683594,147.32000732421875,143.94326782226562 | |
| 2019-05-07,4385800,148.83999633789062,149.08999633789062,146.42999267578125,147.55999755859375,144.17774963378906 | |
| 2019-05-06,2635300,148.19000244140625,150.33999633789062,148.02000427246094,150.14999389648438,146.70838928222656 | |
| 2019-05-03,2147100,149.8000030517578,150.6999969482422,149.6999969482422,150.6300048828125,147.17739868164062 | |
| 2019-05-02,2537800,149.14999389648438,149.74000549316406,148.05999755859375,149.02000427246094,145.6042938232422 | |
| 2019-05-01,3761300,150.8000030517578,150.8699951171875,149.24000549316406,149.27000427246094,145.8485565185547 | |
| 2019-04-30,2224500,150.27999877929688,150.60000610351562,149.3000030517578,150.38999938964844,146.94290161132812 | |
| 2019-04-29,2461500,150.22000122070312,150.69000244140625,150.1300048828125,150.3800048828125,146.93313598632812 | |
| 2019-04-26,2184500,149.41000366210938,150.16000366210938,148.99000549316406,150.16000366210938,146.71817016601562 | |
| 2019-04-25,2428600,149.5399932861328,149.69000244140625,148.60000610351562,149.35000610351562,145.92677307128906 | |
| 2019-04-24,1924600,149.77999877929688,150.0500030517578,149.47000122070312,149.60000610351562,146.17103576660156 | |
| 2019-04-23,2344200,148.5500030517578,149.9199981689453,148.4499969482422,149.8000030517578,146.36642456054688 | |
| 2019-04-22,2148600,147.9499969482422,148.41000366210938,147.77000427246094,148.30999755859375,144.9105682373047 | |
| 2019-04-18,2457000,148.39999389648438,148.39999389648438,147.50999450683594,148.27000427246094,144.87147521972656 | |
| 2019-04-17,2983900,149.1999969482422,149.22000122070312,147.77000427246094,148.0500030517578,144.6565399169922 | |
| 2019-04-16,2953300,149.0,149.05999755859375,148.24000549316406,148.60000610351562,145.1939239501953 | |
| 2019-04-15,2083000,148.75,148.8000030517578,148.05999755859375,148.55999755859375,145.1548309326172 | |
| 2019-04-12,2612000,148.5500030517578,148.8000030517578,148.1300048828125,148.67999267578125,145.2720947265625 | |
| 2019-04-11,1794600,147.94000244140625,147.9600067138672,147.33999633789062,147.69000244140625,144.30477905273438 | |
| 2019-04-10,2019000,147.24000549316406,147.72000122070312,147.07000732421875,147.6999969482422,144.31454467773438 | |
| 2019-04-09,2150700,147.32000732421875,147.47999572753906,146.7100067138672,147.02000427246094,143.65013122558594 | |
| 2019-04-08,2130500,147.5399932861328,147.92999267578125,147.11000061035156,147.91000366210938,144.51974487304688 | |
| 2019-04-05,1744500,147.38999938964844,147.8300018310547,147.25999450683594,147.77999877929688,144.39271545410156 | |
| 2019-04-04,2248400,146.83999633789062,147.14999389648438,146.35000610351562,147.0399932861328,143.66969299316406 | |
| 2019-04-03,2404400,147.0800018310547,147.33999633789062,146.32000732421875,146.72999572753906,143.3667755126953 | |
| 2019-04-02,4292800,146.4199981689453,146.5,145.8699951171875,146.3800048828125,143.0248260498047 | |
| 2019-04-01,3666800,145.75999450683594,146.47999572753906,145.58999633789062,146.38999938964844,143.03457641601562 | |
| 2019-03-29,3614700,144.61000061035156,144.7899932861328,144.02999877929688,144.7100067138672,141.3931121826172 | |
| 2019-03-28,2654500,143.4600067138672,143.97999572753906,142.8300018310547,143.75999450683594,140.46484375 | |
| 2019-03-27,3402700,143.83999633789062,144.14999389648438,142.14999389648438,143.1300048828125,139.84930419921878 | |
| 2019-03-26,2861000,143.6999969482422,144.3800048828125,143.00999450683594,143.7899932861328,140.49417114257812 | |
| 2019-03-25,3676500,142.5800018310547,143.30999755859375,141.89999389648438,142.69000244140625,139.41940307617188 | |
| 2019-03-22,5151000,145.83999633789062,146.07000732421875,143.5,143.55999755859375,139.51513671875 | |
| 2019-03-21,2949700,144.47999572753906,146.83999633789062,144.36000061035156,146.6199951171875,142.48890686035156 | |
| 2019-03-20,2900900,145.32000732421875,145.99000549316406,144.25,144.9199981689453,140.83685302734375 | |
| 2019-03-19,6104600,146.1199951171875,146.47000122070312,144.99000549316406,145.52000427246094,141.419921875 | |
| 2019-03-18,2489700,145.10000610351562,145.75999450683594,144.9499969482422,145.5500030517578,141.44908142089844 | |
| 2019-03-15,2324300,144.6199951171875,145.47999572753906,144.5500030517578,145.00999450683594,140.92428588867188 | |
| 2019-03-14,1494000,144.4600067138672,144.63999938964844,144.0500030517578,144.33999633789062,140.27314758300778 | |
| 2019-03-13,2013500,143.9600067138672,144.9499969482422,143.94000244140625,144.4600067138672,140.38978576660156 | |
| 2019-03-12,1966100,143.3300018310547,143.83999633789062,143.22999572753906,143.5399932861328,139.49571228027344 | |
| 2019-03-11,1910400,141.38999938964844,143.11000061035156,141.36000061035156,143.05999755859375,139.02922058105472 | |
| 2019-03-08,2328000,140.1300048828125,141.02999877929688,139.91999816894528,140.99000549316406,137.01756286621094 | |
| 2019-03-07,2851800,142.16000366210938,142.25,140.75999450683594,141.27999877929688,137.29937744140622 | |
| 2019-03-06,2139600,143.52000427246094,143.5500030517578,142.22999572753906,142.38999938964844,138.37809753417972 | |
| 2019-03-05,2838000,143.80999755859375,143.89999389648438,143.17999267578125,143.47999572753906,139.43740844726562 | |
| 2019-03-04,3555400,145.0,145.02999877929688,142.4199981689453,143.75,139.69981384277344 | |
| 2019-03-01,2985100,144.3800048828125,144.60000610351562,143.5,144.4199981689453,140.35090637207028 | |
| 2019-02-28,2275100,143.64999389648438,143.89999389648438,143.32000732421875,143.4600067138672,139.41796875 | |
| 2019-02-27,2046800,143.38999938964844,143.97000122070312,142.8800048828125,143.75999450683594,139.70948791503906 | |
| 2019-02-26,2155200,143.75,144.22999572753906,143.58999633789062,143.7100067138672,139.66093444824222 | |
| 2019-02-25,3920000,144.55999755859375,144.8800048828125,143.89999389648438,143.97999572753906,139.92330932617188 | |
| 2019-02-22,1838400,143.1999969482422,143.83999633789062,143.02999877929688,143.77000427246094,139.71923828125 | |
| 2019-02-21,3684900,143.05999755859375,143.13999938964844,142.25,142.8300018310547,138.80570983886722 | |
| 2019-02-20,2357400,143.0500030517578,143.52999877929688,142.74000549316406,143.32000732421875,139.28192138671878 | |
| 2019-02-19,2469900,142.41000366210938,143.38999938964844,142.33999633789062,143.02000427246094,138.9903564453125 | |
| 2019-02-15,2537600,142.16000366210938,142.77000427246094,141.91000366210938,142.74000549316406,138.71826171875 | |
| 2019-02-14,2731400,140.86000061035156,141.80999755859375,140.38999938964844,141.19000244140625,137.21194458007812 | |
| 2019-02-13,2369300,141.4499969482422,141.8800048828125,141.13999938964844,141.44000244140625,137.45489501953122 | |
| 2019-02-12,3312300,140.1199951171875,141.17999267578125,140.05999755859378,141.0,137.02726745605472 | |
| 2019-02-11,2337000,139.39999389648438,139.55000305175778,138.88999938964844,139.25999450683594,135.3363037109375 | |
| 2019-02-08,2105800,138.13999938964844,138.99000549316406,137.66000366210938,138.97000122070312,135.05447387695312 | |
| 2019-02-07,5097500,139.17999267578122,139.49000549316406,137.1199951171875,138.83000183105472,134.91841125488278 | |
| 2019-02-06,2945200,140.14999389648438,140.39999389648438,139.64999389648438,140.16000366210938,136.2109375 | |
| 2019-02-05,2759100,139.94999694824222,140.44999694824222,139.66000366210938,140.30000305175778,136.34701538085938 | |
| 2019-02-04,4938100,138.75999450683594,139.75,138.36000061035156,139.72000122070312,135.78334045410156 | |
| 2019-02-01,3225400,138.69999694824222,139.19999694824222,138.25,138.72999572753906,134.82124328613278 | |
| 2019-01-31,3932900,137.27000427246094,138.77000427246094,137.24000549316406,138.52999877929688,134.62684631347656 | |
| 2019-01-30,3060700,136.14999389648438,137.80999755859378,135.6199951171875,137.32000732421878,133.45095825195312 | |
| 2019-01-29,2975100,135.6199951171875,135.8699951171875,134.83999633789062,135.27999877929688,131.46844482421878 | |
| 2019-01-28,4371600,135.24000549316406,135.52000427246094,134.47999572753906,135.47000122070312,131.65309143066406 | |
| 2019-01-25,2987300,136.22999572753906,136.82000732421878,136.02999877929688,136.47000122070312,132.62490844726562 | |
| 2019-01-24,3785200,134.92999267578122,135.47000122070312,134.46000671386722,135.19999694824222,131.39068603515622 | |
| 2019-01-23,3934200,135.3800048828125,135.77000427246094,133.60000610351562,134.91999816894528,131.11859130859378 | |
| 2019-01-22,5037900,135.88999938964844,135.91999816894528,133.88999938964844,134.77999877929688,130.98251342773438 | |
| 2019-01-18,4224900,135.88999938964844,136.94000244140622,135.44999694824222,136.64999389648438,132.79981994628906 | |
| 2019-01-17,4401100,133.39999389648438,135.39999389648438,133.16000366210938,134.89999389648438,131.09913635253906 | |
| 2019-01-16,2963100,133.66999816894528,134.33000183105472,133.61000061035156,133.82000732421878,130.04959106445312 | |
| 2019-01-15,4542100,132.19000244140622,133.55999755859378,132.05000305175778,133.44000244140622,129.68026733398438 | |
| 2019-01-14,2479400,131.78999328613278,132.49000549316406,131.55999755859378,132.0,128.28085327148438 | |
| 2019-01-11,3033800,132.1300048828125,132.86000061035156,131.85000610351562,132.83999633789062,129.09718322753906 | |
| 2019-01-10,2685700,131.44000244140622,132.88999938964844,131.0,132.80999755859378,129.06802368164062 | |
| 2019-01-09,6405100,132.02000427246094,132.66999816894528,131.36000061035156,132.16000366210938,128.43634033203122 | |
| 2019-01-08,3949400,131.44999694824222,131.72999572753906,130.05000305175778,131.53999328613278,127.83380126953124 | |
| 2019-01-07,4485100,129.19000244140622,131.03999328613278,128.80999755859378,130.19999694824222,126.53157043457033 | |
| 2019-01-04,4776900,126.4800033569336,129.3699951171875,126.31999969482422,128.89999389648438,125.2681884765625 | |
| 2019-01-03,5252900,126.91000366210938,126.91000366210938,124.56999969482422,124.7699966430664,121.25455474853516 | |
| 2019-01-02,5093200,125.75,128.16000366210938,125.33999633789062,127.7300033569336,124.13116455078124 | |
| 2018-12-31,9414800,127.37999725341795,127.7300033569336,126.27999877929688,127.62999725341795,124.03397369384766 | |
| 2018-12-28,11668700,127.5,128.30999755859378,125.7300033569336,126.43000030517578,122.86779022216795 | |
| 2018-12-27,16128500,123.76000213623048,126.58999633789062,121.91000366210938,126.58999633789062,123.02327728271484 | |
| 2018-12-26,12512300,120.33999633789062,125.5199966430664,119.3499984741211,125.45999908447266,121.92511749267578 | |
| 2018-12-24,14488500,121.9000015258789,122.54000091552734,119.66999816894533,119.6999969482422,116.32740020751952 | |
| 2018-12-21,13605000,126.51000213623048,127.97000122070312,123.12000274658205,123.48999786376952,119.30992889404295 | |
| 2018-12-20,13119700,127.51000213623048,128.3800048828125,124.8000030517578,126.16999816894533,121.89923095703124 | |
| 2018-12-19,8010800,130.27999877929688,132.38999938964844,127.3000030517578,128.24000549316406,123.89916229248048 | |
| 2018-12-18,8065500,131.25999450683594,131.74000549316406,129.36000061035156,130.24000549316406,125.83145904541016 | |
| 2018-12-17,7193100,132.53999328613278,133.16000366210938,129.47000122070312,130.27999877929688,125.87010955810548 | |
| 2018-12-14,4503200,134.25999450683594,134.91999816894528,132.75999450683594,133.1199951171875,128.61396789550778 | |
| 2018-12-13,3298400,136.24000549316406,136.69000244140622,134.88999938964844,135.46000671386722,130.87477111816406 | |
| 2018-12-12,3720100,136.72000122070312,137.50999450683594,135.75,135.78999328613278,131.193603515625 | |
| 2018-12-11,3459200,136.86000061035156,137.00999450683594,134.22999572753906,135.02000427246094,130.44966125488278 | |
| 2018-12-10,5046800,134.80999755859378,135.60000610351562,132.44999694824222,135.05000305175778,130.47865295410156 | |
| 2018-12-07,4986900,137.94000244140622,138.8699951171875,134.42999267578122,134.89999389648438,130.33370971679688 | |
| 2018-12-06,6542900,136.14999389648438,138.16000366210938,134.35000610351562,138.16000366210938,133.48336791992188 | |
| 2018-12-04,3917700,142.63999938964844,142.82000732421875,138.10000610351562,138.33000183105472,133.64762878417972 | |
| 2018-12-03,3655400,143.60000610351562,144.0,142.02999877929688,143.0,138.15953063964844 | |
| 2018-11-30,2142100,140.24000549316406,141.50999450683594,140.07000732421878,141.35000610351562,136.56538391113278 | |
| 2018-11-29,2895000,140.19000244140622,141.16000366210938,139.47999572753906,140.33999633789062,135.58956909179688 | |
| 2018-11-28,6061100,138.02999877929688,140.60000610351562,137.41999816894528,140.60000610351562,135.84078979492188 | |
| 2018-11-27,2860100,136.64999389648438,137.41999816894528,136.27000427246094,137.39999389648438,132.74909973144528 | |
| 2018-11-26,4699700,136.47999572753906,137.27999877929688,136.17999267578122,137.22999572753906,132.58486938476562 | |
| 2018-11-23,1300000,134.91999816894528,135.91999816894528,134.72999572753906,135.1300048828125,130.55593872070312 | |
| 2018-11-21,4151300,136.0,136.88999938964844,135.75,135.86000061035156,131.26123046875 | |
| 2018-11-20,4627200,135.72999572753906,136.6199951171875,134.63999938964844,135.19999694824222,130.62356567382812 | |
| 2018-11-19,3481800,139.83000183105472,139.92999267578122,137.16999816894528,137.64999389648438,132.99064636230472 | |
| 2018-11-16,2272300,139.07000732421878,140.57000732421878,138.82000732421878,140.08000183105472,135.33836364746094 | |
| 2018-11-15,3600900,137.55000305175778,140.00999450683594,136.69999694824222,139.77999877929688,135.04853820800778 | |
| 2018-11-14,2766000,140.33999633789062,140.57000732421878,137.3800048828125,138.22000122070312,133.54135131835938 | |
| 2018-11-13,2290500,139.77000427246094,140.9199981689453,138.82000732421878,139.24000549316406,134.52679443359378 | |
| 2018-11-12,3530700,141.7899932861328,141.97000122070312,139.17999267578122,139.44000244140622,134.72006225585938 | |
| 2018-11-09,2226900,142.91000366210938,142.9600067138672,141.2899932861328,142.1699981689453,137.35762023925778 | |
| 2018-11-08,1874800,143.5500030517578,144.05999755859375,142.97999572753906,143.63999938964844,138.77786254882812 | |
| 2018-11-07,2781200,142.3000030517578,144.0,141.97000122070312,143.9199981689453,139.04838562011722 | |
| 2018-11-06,2029700,140.19000244140622,141.11000061035156,140.16999816894528,141.0399932861328,136.265869140625 | |
| 2018-11-05,3140200,139.80000305175778,140.52000427246094,139.19000244140622,140.24000549316406,135.49298095703122 | |
| 2018-11-02,3171400,140.92999267578125,141.1999969482422,138.38999938964844,139.55999755859378,134.83598327636722 | |
| 2018-11-01,3713900,139.03999328613278,140.3699951171875,138.52000427246094,140.1300048828125,135.38670349121094 | |
| 2018-10-31,4034500,138.60000610351562,139.83999633789062,138.3699951171875,138.55999755859378,133.86982727050778 | |
| 2018-10-30,3675500,134.96000671386722,137.28999328613278,134.61000061035156,137.1300048828125,132.48823547363278 | |
| 2018-10-29,5167200,137.50999450683594,138.33000183105472,133.07000732421878,135.02000427246094,130.44966125488278 | |
| 2018-10-26,6623500,136.1199951171875,137.52999877929688,134.16999816894528,135.77000427246094,131.17427062988278 | |
| 2018-10-25,4886000,136.6300048828125,138.96000671386722,136.16999816894528,138.16000366210938,133.48336791992188 | |
| 2018-10-24,6013700,139.88999938964844,140.08999633789062,135.39999389648438,135.61000061035156,131.01969909667972 | |
| 2018-10-23,4981600,138.69000244140622,140.66999816894528,137.46000671386722,139.96000671386722,135.22244262695312 | |
| 2018-10-22,3220600,141.72999572753906,141.94000244140625,140.41999816894528,140.7899932861328,136.02433776855472 | |
| 2018-10-19,2997700,142.13999938964844,143.07000732421875,141.00999450683594,141.35000610351562,136.56538391113278 | |
| 2018-10-18,3783800,143.30999755859375,143.61000061035156,141.0,141.72000122070312,136.92286682128906 | |
| 2018-10-17,3148300,143.91000366210938,144.14999389648438,142.3300018310547,143.8000030517578,138.93246459960938 | |
| 2018-10-16,3990400,141.75,144.05999755859375,141.36000061035156,143.83999633789062,138.97111511230472 | |
| 2018-10-15,3386400,141.16000366210938,141.97999572753906,140.5,140.74000549316406,135.97605895996094 | |
| 2018-10-12,7981200,142.0,142.32000732421875,139.49000549316406,141.3699951171875,136.58470153808594 | |
| 2018-10-11,11707900,142.02000427246094,142.97000122070312,138.75,139.52999877929688,134.80699157714844 | |
| 2018-10-10,6890300,146.92999267578125,146.9499969482422,142.41000366210938,142.57000732421875,137.74411010742188 | |
| 2018-10-09,3690600,147.25,148.02000427246094,147.02000427246094,147.25999450683594,142.27532958984375 | |
| 2018-10-08,2515600,147.27999877929688,147.75999450683594,146.36000061035156,147.52000427246094,142.5265350341797 | |
| 2018-10-05,3197900,148.6199951171875,148.9499969482422,146.72999572753906,147.6300048828125,142.63284301757812 | |
| 2018-10-04,3220800,149.5800018310547,149.61000061035156,147.7100067138672,148.58999633789062,143.56033325195312 | |
| 2018-10-03,2563900,150.25999450683594,150.49000549316406,149.64999389648438,149.86000061035156,144.78733825683594 | |
| 2018-10-02,2159200,149.86000061035156,150.10000610351562,149.42999267578125,149.66000366210938,144.5941162109375 | |
| 2018-10-01,2718800,150.4199981689453,150.77000427246094,149.52000427246094,149.8800048828125,144.80665588378906 | |
| 2018-09-28,1797000,149.27999877929688,149.99000549316406,149.22999572753906,149.64999389648438,144.5844268798828 | |
| 2018-09-27,1808300,150.24000549316406,150.9499969482422,150.0800018310547,150.3000030517578,144.52259826660156 | |
| 2018-09-26,4903500,150.61000061035156,151.2899932861328,149.7899932861328,149.9499969482422,144.18605041503906 | |
| 2018-09-25,2318900,150.88999938964844,151.07000732421875,150.4199981689453,150.52999877929688,144.74375915527344 | |
| 2018-09-24,1668600,150.8699951171875,150.92999267578125,150.27000427246094,150.61000061035156,144.8206787109375 | |
| 2018-09-21,1986100,151.82000732421875,151.83999633789062,151.0500030517578,151.16000366210938,145.3495635986328 | |
| 2018-09-20,1713900,150.8300018310547,151.47000122070312,150.52000427246094,151.30999755859375,145.49378967285156 | |
| 2018-09-19,1809800,150.1199951171875,150.47999572753906,150.00999450683594,150.14999389648438,144.3783721923828 | |
| 2018-09-18,1665400,149.42999267578125,150.44000244140625,149.39999389648438,150.1300048828125,144.35914611816406 | |
| 2018-09-17,1661600,150.24000549316406,150.27999877929688,149.19000244140625,149.3300018310547,143.58987426757812 | |
| 2018-09-14,1363900,150.27999877929688,150.47999572753906,149.7899932861328,150.27999877929688,144.5033721923828 | |
| 2018-09-13,1905900,149.97000122070312,150.3300018310547,149.75,150.16000366210938,144.3879852294922 | |
| 2018-09-12,2181100,149.30999755859375,149.63999938964844,148.7899932861328,149.41000366210938,143.6668243408203 | |
| 2018-09-11,2575100,148.5500030517578,149.6199951171875,148.3300018310547,149.39999389648438,143.65719604492188 | |
| 2018-09-10,2156000,149.1999969482422,149.3300018310547,148.7899932861328,148.89999389648438,143.1764373779297 | |
| 2018-09-07,2334400,148.3699951171875,149.1699981689453,148.1300048828125,148.5800018310547,142.86874389648438 | |
| 2018-09-06,2592200,149.4600067138672,149.69000244140625,148.36000061035156,148.9199981689453,143.19566345214844 | |
| 2018-09-05,2772000,149.66000366210938,149.69000244140625,148.7100067138672,149.3699951171875,143.6283721923828 | |
| 2018-09-04,2342700,149.88999938964844,150.10000610351562,149.22000122070312,149.86000061035156,144.0995330810547 | |
| 2018-08-31,2537500,149.80999755859375,150.27999877929688,149.58999633789062,150.07000732421875,144.3014373779297 | |
| 2018-08-30,2150400,150.30999755859375,150.60000610351562,149.6699981689453,150.00999450683594,144.24375915527344 | |
| 2018-08-29,2688600,149.9600067138672,150.77000427246094,149.82000732421875,150.6300048828125,144.8399200439453 | |
| 2018-08-28,3015300,150.10000610351562,150.1999969482422,149.52999877929688,149.83999633789062,144.08029174804688 | |
| 2018-08-27,2126000,149.32000732421875,149.8699951171875,149.10000610351562,149.75,143.99375915527344 | |
| 2018-08-24,1712700,148.14999389648438,148.75999450683594,148.10000610351562,148.67999267578125,142.9648895263672 | |
| 2018-08-23,1351100,147.89999389648438,148.3699951171875,147.5800018310547,147.75999450683594,142.0802459716797 | |
| 2018-08-22,1169600,147.7899932861328,148.2899932861328,147.7100067138672,148.0500030517578,142.35911560058594 | |
| 2018-08-21,2090900,147.77999877929688,148.50999450683594,147.77999877929688,148.0,142.31100463867188 | |
| 2018-08-20,5759800,147.4499969482422,147.69000244140625,147.16000366210938,147.4499969482422,141.78216552734375 | |
| 2018-08-17,2188300,146.4499969482422,147.38999938964844,146.3000030517578,147.1699981689453,141.512939453125 | |
| 2018-08-16,1347500,146.27999877929688,147.14999389648438,146.25999450683594,146.6300048828125,140.9936981201172 | |
| 2018-08-15,2684700,145.8699951171875,146.02999877929688,144.63999938964844,145.49000549316406,139.89750671386722 | |
| 2018-08-14,1784200,146.11000061035156,146.77999877929688,145.9199981689453,146.64999389648438,141.0128936767578 | |
| 2018-08-13,1898200,146.39999389648438,146.75,145.4600067138672,145.69000244140625,140.08979797363278 | |
| 2018-08-10,1854000,146.35000610351562,146.75999450683594,145.94000244140625,146.25,140.6282958984375 | |
| 2018-08-09,1233800,147.3699951171875,147.67999267578125,147.07000732421875,147.1699981689453,141.512939453125 | |
| 2018-08-08,1270600,147.3300018310547,147.52999877929688,146.97999572753906,147.27000427246094,141.6090850830078 | |
| 2018-08-07,2532500,146.30999755859375,147.6199951171875,146.30999755859375,147.41000366210938,141.74371337890625 | |
| 2018-08-06,1802000,146.30999755859375,147.05999755859375,146.08999633789062,146.92999267578125,141.28213500976562 | |
| 2018-08-03,1977100,145.88999938964844,146.2899932861328,145.75999450683594,146.27000427246094,140.64752197265622 | |
| 2018-08-02,1508400,144.1699981689453,145.91000366210938,144.0800018310547,145.77999877929688,140.17636108398438 | |
| 2018-08-01,1524100,145.19000244140625,145.52999877929688,144.49000549316406,144.9199981689453,139.34944152832028 | |
| 2018-07-31,2003800,144.82000732421875,145.50999450683594,144.5399932861328,145.08999633789062,139.51286315917972 | |
| 2018-07-30,5379700,145.22000122070312,145.33999633789062,144.05999755859375,144.27000427246094,138.72441101074222 | |
| 2018-07-27,2535000,146.60000610351562,146.63999938964844,144.6300048828125,145.22000122070312,139.63786315917972 | |
| 2018-07-26,2084600,146.22999572753906,146.74000549316406,146.0,146.38999938964844,140.7628936767578 | |
| 2018-07-25,2125700,145.3000030517578,146.6699981689453,145.00999450683594,146.6300048828125,140.9936981201172 | |
| 2018-07-24,2340000,145.77000427246094,146.08999633789062,144.89999389648438,145.38999938964844,139.80133056640622 | |
| 2018-07-23,1444500,144.7899932861328,145.16000366210938,144.47000122070312,145.07000732421875,139.49366760253906 | |
| 2018-07-20,1507800,145.0,145.24000549316406,144.55999755859375,144.83999633789062,139.27247619628906 | |
| 2018-07-19,2034200,145.07000732421875,145.4199981689453,144.60000610351562,145.10000610351562,139.52247619628906 | |
| 2018-07-18,1327700,145.1300048828125,145.5,144.85000610351562,145.4499969482422,139.85905456542972 | |
| 2018-07-17,1767100,144.02000427246094,145.3300018310547,144.00999450683594,145.1300048828125,139.55134582519528 | |
| 2018-07-16,1571100,144.77000427246094,144.83999633789062,144.22000122070312,144.47000122070312,138.91670227050778 | |
| 2018-07-13,1964700,144.52999877929688,144.97999572753906,144.25999450683594,144.6999969482422,139.13786315917972 | |
| 2018-07-12,1440600,144.17999267578125,144.66000366210938,143.72000122070312,144.61000061035156,139.05133056640622 | |
| 2018-07-11,2042300,143.6199951171875,144.10000610351562,143.10000610351562,143.42999267578125,137.91667175292972 | |
| 2018-07-10,1437000,144.38999938964844,144.61000061035156,144.02999877929688,144.4600067138672,138.90708923339844 | |
| 2018-07-09,2153000,143.4600067138672,144.11000061035156,143.13999938964844,144.08999633789062,138.55130004882812 | |
| 2018-07-06,1756400,141.66000366210938,143.0,141.44000244140625,142.7899932861328,137.30128479003906 | |
| 2018-07-05,2796400,141.1300048828125,141.6199951171875,140.44999694824222,141.60000610351562,136.15702819824222 | |
| 2018-07-03,1325900,141.36000061035156,141.47000122070312,140.22000122070312,140.41000366210938,135.01275634765622 | |
| 2018-07-02,2825900,139.55999755859378,140.8800048828125,139.42999267578122,140.77000427246094,135.35893249511722 | |
| 2018-06-29,1834000,140.89999389648438,141.66000366210938,140.38999938964844,140.42999267578122,135.03199768066406 | |
| 2018-06-28,2490500,139.42999267578122,140.69000244140622,138.99000549316406,140.33000183105472,134.93583679199222 | |
| 2018-06-27,2958800,141.1999969482422,141.88999938964844,139.44999694824222,139.46000671386722,134.09928894042972 | |
| 2018-06-26,2085300,140.69999694824222,141.25,140.30000305175778,140.77000427246094,135.35893249511722 | |
| 2018-06-25,4347700,141.85000610351562,141.99000549316406,139.53999328613278,140.44999694824222,135.05123901367188 | |
| 2018-06-22,1226300,143.0,143.0800018310547,142.3699951171875,142.4499969482422,136.97434997558594 | |
| 2018-06-21,1881300,143.8300018310547,143.85000610351562,142.55999755859375,142.85000610351562,136.7791748046875 | |
| 2018-06-20,1468400,143.9499969482422,144.19000244140625,143.58999633789062,143.83999633789062,137.72708129882812 | |
| 2018-06-19,1962500,142.75,143.6199951171875,142.39999389648438,143.50999450683594,137.41110229492188 | |
| 2018-06-18,1603500,143.3000030517578,144.05999755859375,143.02999877929688,143.99000549316406,137.8707275390625 | |
| 2018-06-15,3328300,143.85000610351562,144.3300018310547,143.22999572753906,144.14999389648438,138.02389526367188 | |
| 2018-06-14,1809800,144.39999389648438,144.57000732421875,143.88999938964844,144.2899932861328,138.157958984375 | |
| 2018-06-13,1402000,144.5399932861328,144.66000366210938,143.8000030517578,143.8800048828125,137.76539611816406 | |
| 2018-06-12,1582300,144.39999389648438,144.61000061035156,144.0,144.4199981689453,138.28244018554688 | |
| 2018-06-11,1664500,144.0,144.47000122070312,143.97000122070312,144.1199951171875,137.99519348144528 | |
| 2018-06-08,1084200,143.27000427246094,143.94000244140625,143.1199951171875,143.91000366210938,137.79412841796878 | |
| 2018-06-07,1663400,143.80999755859375,144.0,142.89999389648438,143.4199981689453,137.324951171875 | |
| 2018-06-06,3011000,142.75,143.6300048828125,142.3800048828125,143.6300048828125,137.52603149414062 | |
| 2018-06-05,2952100,142.25999450683594,142.52000427246094,141.8300018310547,142.3699951171875,136.31956481933594 | |
| 2018-06-04,1592000,141.89999389648438,142.25999450683594,141.72999572753906,142.16000366210938,136.11846923828122 | |
| 2018-06-01,1857800,140.92999267578125,141.64999389648438,140.75999450683594,141.5,135.48652648925778 | |
| 2018-05-31,1700900,140.8800048828125,140.9499969482422,139.80999755859378,140.03999328613278,134.08854675292972 | |
| 2018-05-30,1587000,139.97000122070312,141.30999755859375,139.91000366210938,141.00999450683594,135.01734924316406 | |
| 2018-05-29,2695000,139.80000305175778,140.16000366210938,138.53999328613278,139.21000671386722,133.29385375976562 | |
| 2018-05-25,1264500,140.60000610351562,140.91000366210938,140.27999877929688,140.60000610351562,134.62478637695312 | |
| 2018-05-24,1405100,140.92999267578125,141.05999755859375,139.86000061035156,140.8699951171875,134.88328552246094 | |
| 2018-05-23,1431800,140.08999633789062,141.10000610351562,140.0,141.10000610351562,135.10356140136722 | |
| 2018-05-22,1213000,141.55999755859375,141.66000366210938,140.58999633789062,140.72999572753906,134.749267578125 | |
| 2018-05-21,1299600,141.05999755859375,141.52999877929688,140.83999633789062,141.25,135.24716186523438 | |
| 2018-05-18,910200,140.36000061035156,140.50999450683594,139.97000122070312,140.19999694824222,134.24177551269528 | |
| 2018-05-17,1658500,140.3800048828125,141.0399932861328,140.02000427246094,140.50999450683594,134.53858947753906 | |
| 2018-05-16,1345900,139.85000610351562,140.75999450683594,139.85000610351562,140.47000122070312,134.50028991699222 | |
| 2018-05-15,2279700,139.94999694824222,140.11000061035156,139.33999633789062,139.78999328613278,133.84919738769528 | |
| 2018-05-14,1396900,140.94000244140625,141.3000030517578,140.38999938964844,140.63999938964844,134.66307067871094 | |
| 2018-05-11,1199100,140.41000366210938,140.8699951171875,140.05000305175778,140.57000732421878,134.59605407714844 | |
| 2018-05-10,1810100,139.50999450683594,140.53999328613278,139.44000244140622,140.28999328613278,134.32795715332028 | |
| 2018-05-09,1451700,138.19999694824222,139.27000427246094,137.89999389648438,139.08000183105472,133.16937255859378 | |
| 2018-05-08,1357400,137.58999633789062,138.00999450683594,136.97999572753906,137.77999877929688,131.92462158203122 | |
| 2018-05-07,1448000,137.64999389648438,138.30999755859378,137.3800048828125,137.72999572753906,131.87673950195312 | |
| 2018-05-04,2379400,134.97000122070312,137.55999755859378,134.63999938964844,137.1300048828125,131.30226135253906 | |
| 2018-05-03,2638000,135.19000244140622,135.80000305175778,133.66000366210938,135.3800048828125,129.62663269042972 | |
| 2018-05-02,1661600,136.46000671386722,136.97000122070312,135.53999328613278,135.75,129.98088073730472 | |
| 2018-05-01,1762700,136.03999328613278,136.60000610351562,135.1199951171875,136.53999328613278,130.7373046875 | |
| 2018-04-30,2277100,137.69000244140622,137.99000549316406,136.25,136.33000183105472,130.53623962402344 | |
| 2018-04-27,1133600,137.53999328613278,137.74000549316406,136.80000305175778,137.33000183105472,131.49375915527344 | |
| 2018-04-26,1284600,136.52000427246094,137.67999267578122,136.25,137.24000549316406,131.40757751464844 | |
| 2018-04-25,2275400,135.77000427246094,136.25,134.61000061035156,135.94999694824222,130.17239379882812 | |
| 2018-04-24,3053500,138.10000610351562,138.19000244140622,134.86000061035156,135.80000305175778,130.02876281738278 | |
| 2018-04-23,2033700,137.77999877929688,138.16000366210938,136.80999755859378,137.44999694824222,131.60865783691406 | |
| 2018-04-20,1669600,138.55999755859378,138.66999816894528,137.02999877929688,137.5,131.65652465820312 | |
| 2018-04-19,4003900,138.97999572753906,139.17999267578122,138.02000427246094,138.60000610351562,132.70979309082028 | |
| 2018-04-18,1554400,139.53999328613278,139.85000610351562,139.08999633789062,139.36000061035156,133.43748474121094 | |
| 2018-04-17,2219900,138.72999572753906,139.52999877929688,138.42999267578122,139.16999816894528,133.25555419921878 | |
| 2018-04-16,2892600,137.53999328613278,138.14999389648438,136.97000122070312,137.72000122070312,131.86717224121094 | |
| 2018-04-13,2192600,137.72000122070312,137.75,136.00999450683594,136.58000183105472,130.77558898925778 | |
| 2018-04-12,1858700,136.72999572753906,137.52999877929688,136.50999450683594,136.97000122070312,131.14906311035156 | |
| 2018-04-11,2063800,135.66999816894528,136.83000183105472,135.39999389648438,135.8699951171875,130.09579467773438 | |
| 2018-04-10,2153900,136.0,136.97000122070312,135.46000671386722,136.5,130.69902038574222 | |
| 2018-04-09,2239400,134.72000122070312,136.30000305175778,134.16000366210938,134.32000732421878,128.61166381835938 | |
| 2018-04-06,4942600,135.72999572753906,136.53999328613278,132.91999816894528,133.8699951171875,128.18077087402344 | |
| 2018-04-05,2683600,136.64999389648438,137.22999572753906,136.11000061035156,136.74000549316406,130.92881774902344 | |
| 2018-04-04,2928000,132.19000244140622,136.10000610351562,132.10000610351562,135.78999328613278,130.01921081542972 | |
| 2018-04-03,3737200,133.35000610351562,134.53999328613278,132.35000610351562,134.27999877929688,128.5733642578125 | |
| 2018-04-02,5703700,135.28999328613278,135.57000732421878,131.25999450683594,132.6300048828125,126.9935073852539 | |
| 2018-03-29,2346400,134.49000549316406,136.58999633789062,134.16000366210938,135.72000122070312,129.95217895507812 | |
| 2018-03-28,4740000,134.36000061035156,135.19000244140622,133.22999572753906,133.8800048828125,128.19036865234378 | |
| 2018-03-27,3309900,137.17999267578122,137.30999755859378,133.42999267578122,134.19000244140622,128.4871826171875 | |
| 2018-03-26,3859500,135.08999633789062,136.72999572753906,133.75999450683594,136.61000061035156,130.80435180664062 | |
| 2018-03-23,5697000,136.1300048828125,136.44000244140622,133.02999877929688,133.10000610351562,127.44351196289062 | |
| 2018-03-22,3130600,138.14999389648438,138.61000061035156,135.85000610351562,135.94999694824222,130.17239379882812 | |
| 2018-03-21,2106700,140.05000305175778,141.24000549316406,139.77999877929688,139.92999267578122,133.44131469726562 | |
| 2018-03-20,1672000,140.0,140.41999816894528,139.66000366210938,140.05000305175778,133.55574035644528 | |
| 2018-03-19,3154300,141.16000366210938,141.39999389648438,138.86000061035156,139.83999633789062,133.35546875 | |
| 2018-03-16,2641400,141.5800018310547,142.19000244140625,141.5800018310547,141.66000366210938,135.09111022949222 | |
| 2018-03-15,1927900,141.9600067138672,142.22000122070312,141.11000061035156,141.4199981689453,134.86221313476562 | |
| 2018-03-14,2103100,142.89999389648438,142.99000549316406,141.35000610351562,141.61000061035156,135.04339599609378 | |
| 2018-03-13,2080500,143.86000061035156,144.13999938964844,142.00999450683594,142.3300018310547,135.73002624511722 | |
| 2018-03-12,1999200,143.49000549316406,143.85000610351562,142.9600067138672,143.22000122070312,136.5787353515625 | |
| 2018-03-09,2325100,141.7899932861328,143.3000030517578,141.5500030517578,143.3000030517578,136.65501403808594 | |
| 2018-03-08,2307500,140.8300018310547,141.02999877929688,140.11000061035156,140.9600067138672,134.42353820800778 | |
| 2018-03-07,2569100,139.05000305175778,140.61000061035156,138.97000122070312,140.42999267578122,133.91812133789062 | |
| 2018-03-06,2788000,140.36000061035156,140.61000061035156,139.32000732421878,140.30999755859378,133.80368041992188 | |
| 2018-03-05,2916600,137.55000305175778,140.14999389648438,137.5,139.80000305175778,133.31735229492188 | |
| 2018-03-02,3021300,136.27999877929688,138.50999450683594,135.83000183105472,138.24000549316406,131.82968139648438 | |
| 2018-03-01,4846700,139.07000732421878,139.8800048828125,136.39999389648438,137.35000610351562,130.98094177246094 | |
| 2018-02-28,2290500,141.17999267578125,141.39999389648438,138.97000122070312,139.0,132.55441284179688 | |
| 2018-02-27,2305100,142.41000366210938,142.86000061035156,140.55000305175778,140.55000305175778,134.03254699707028 | |
| 2018-02-26,1765700,141.5,142.41000366210938,141.0399932861328,142.33999633789062,135.73954772949222 | |
| 2018-02-23,1439500,139.44999694824222,140.86000061035156,139.13999938964844,140.86000061035156,134.32818603515622 | |
| 2018-02-22,2111700,139.19000244140622,140.08999633789062,138.3800048828125,138.71000671386722,132.27789306640622 | |
| 2018-02-21,2182200,139.44999694824222,140.9600067138672,138.61000061035156,138.6199951171875,132.19204711914062 | |
| 2018-02-20,2490000,139.55999755859378,140.44000244140622,138.82000732421878,139.27000427246094,132.81192016601562 | |
| 2018-02-16,2813100,139.67999267578122,141.22999572753906,139.66999816894528,140.11000061035156,133.61296081542972 | |
| 2018-02-15,2853000,139.33000183105472,140.05000305175778,137.94999694824222,140.05000305175778,133.55574035644528 | |
| 2018-02-14,3076800,135.6199951171875,138.55000305175778,135.57000732421878,138.36000061035156,131.94412231445312 | |
| 2018-02-13,2973000,135.33999633789062,136.69999694824222,135.00999450683594,136.44999694824222,130.12266540527344 | |
| 2018-02-12,4251900,135.35000610351562,136.85000610351562,134.22999572753906,136.02000427246094,129.71261596679688 | |
| 2018-02-09,9474000,133.89999389648438,135.21000671386722,129.83999633789062,134.22999572753906,128.005615234375 | |
| 2018-02-08,7683300,137.52999877929688,137.80000305175778,132.35000610351562,132.41000366210938,126.27001190185548 | |
| 2018-02-07,6176300,137.83000183105472,139.55999755859378,137.35000610351562,137.35000610351562,130.98094177246094 | |
| 2018-02-06,10791200,133.25999450683594,138.24000549316406,132.5,137.96000671386722,131.5626220703125 | |
| 2018-02-05,10357400,140.21000671386722,141.39999389648438,135.14999389648438,135.74000549316406,129.44563293457028 | |
| 2018-02-02,5323600,143.50999450683594,143.67999267578125,141.24000549316406,141.3000030517578,134.74778747558594 | |
| 2018-02-01,2924800,143.97999572753906,145.02000427246094,143.83999633789062,144.3699951171875,137.67543029785156 | |
| 2018-01-31,4670200,144.94000244140625,145.24000549316406,143.7899932861328,144.42999267578125,137.73262023925778 | |
| 2018-01-30,4898200,144.74000549316406,145.14999389648438,144.14999389648438,144.3800048828125,137.68496704101562 | |
| 2018-01-29,2688200,146.5800018310547,146.82000732421875,145.82000732421875,145.89999389648438,139.13446044921878 | |
| 2018-01-26,1995900,145.82000732421875,146.8699951171875,145.6300048828125,146.86000061035156,140.0499267578125 | |
| 2018-01-25,4234600,145.83999633789062,145.83999633789062,144.8699951171875,145.33999633789062,138.60044860839844 | |
| 2018-01-24,3409300,145.85000610351562,146.11000061035156,144.6300048828125,145.27999877929688,138.543212890625 | |
| 2018-01-23,2261300,145.10000610351562,145.57000732421875,144.9199981689453,145.4199981689453,138.67674255371094 | |
| 2018-01-22,2849900,143.83999633789062,145.05999755859375,143.83999633789062,145.05999755859375,138.33341979980472 | |
| 2018-01-19,2119000,143.49000549316406,143.92999267578125,143.19000244140625,143.9199981689453,137.24627685546878 | |
| 2018-01-18,2705800,143.4199981689453,143.5800018310547,142.89999389648438,143.17999267578125,136.54057312011722 | |
| 2018-01-17,2756400,142.72000122070312,143.63999938964844,142.25,143.42999267578125,136.77900695800778 | |
| 2018-01-16,3973400,143.52999877929688,143.82000732421875,141.7100067138672,142.1199951171875,135.52975463867188 | |
| 2018-01-12,2661800,142.0800018310547,142.85000610351562,142.0,142.75,136.13052368164062 | |
| 2018-01-11,2188000,141.0,141.9199981689453,140.97000122070312,141.9199981689453,135.33901977539062 | |
| 2018-01-10,2014900,140.57000732421878,140.85000610351562,140.07000732421878,140.72999572753906,134.20420837402344 | |
| 2018-01-09,2625200,140.9199981689453,141.30999755859375,140.71000671386722,140.9499969482422,134.41403198242188 | |
| 2018-01-08,2655300,140.30999755859378,140.77000427246094,140.10000610351562,140.69000244140622,134.16606140136722 | |
| 2018-01-05,2188500,140.02000427246094,140.44000244140622,139.72000122070312,140.3699951171875,133.86088562011722 | |
| 2018-01-04,2572400,139.41999816894528,139.80999755859378,139.35000610351562,139.55000305175778,133.07893371582028 | |
| 2018-01-03,3052300,138.38999938964844,139.10000610351562,138.30000305175778,139.02000427246094,132.57350158691406 | |
| 2018-01-02,3699700,137.75,138.22999572753906,137.44000244140622,138.22000122070312,131.81060791015622 | |