Date Open High Low Close* Adj Close** Volume

Nov 27, 2020 218.00 228.00 216.00 224.00 224.00 566.9

Nov 26, 2020 222.00 222.00 214.00 218.00 218.00 1,380,200
Nov 25, 2020 212.00 222.00 212.00 218.00 218.00 2,733,000
Nov 24, 2020 206.00 216.00 206.00 210.00 210.00 1,710,200
Nov 23, 2020 206.00 208.00 200.00 204.00 204.00 986.2
Nov 20, 2020 210.00 210.00 198.00 202.00 202.00 2,571,200
Nov 19, 2020 202.00 208.00 198.00 208.00 208.00 300.8
Nov 18, 2020 198.00 210.00 198.00 200.00 200.00 893.8
Nov 17, 2020 198.00 200.00 196.00 197.00 197.00 424.1
Nov 16, 2020 195.00 197.00 195.00 197.00 197.00 117.6
Nov 13, 2020 197.00 197.00 194.00 197.00 197.00 20.4
Nov 12, 2020 195.00 200.00 195.00 197.00 197.00 121.6
Nov 11, 2020 196.00 197.00 196.00 197.00 197.00 87.8
Nov 10, 2020 197.00 197.00 194.00 196.00 196.00 207.2
Nov 09, 2020 194.00 196.00 194.00 195.00 195.00 59.1
Nov 06, 2020 198.00 198.00 192.00 193.00 193.00 98.4
Nov 05, 2020 196.00 198.00 195.00 197.00 197.00 42.8
Nov 04, 2020 199.00 199.00 194.00 194.00 194.00 43.4
Nov 03, 2020 195.00 195.00 193.00 195.00 195.00 40.2
Nov 02, 2020 198.00 198.00 190.00 193.00 193.00 199.6
Oct 27, 2020 197.00 202.00 196.00 198.00 198.00 181.8
Oct 26, 2020 196.00 199.00 193.00 197.00 197.00 111.3
Oct 23, 2020 197.00 199.00 193.00 196.00 196.00 15.9
Oct 22, 2020 196.00 197.00 193.00 195.00 195.00 25
Oct 21, 2020 193.00 198.00 192.00 197.00 197.00 43.9
Oct 20, 2020 197.00 197.00 195.00 195.00 195.00 139.4
Oct 19, 2020 198.00 200.00 195.00 197.00 197.00 90.5
Oct 16, 2020 196.00 199.00 195.00 198.00 198.00 36.4
Oct 15, 2020 195.00 198.00 194.00 196.00 196.00 199.9
Oct 14, 2020 197.00 197.00 193.00 195.00 195.00 219.3
Oct 13, 2020 197.00 198.00 194.00 197.00 197.00 156.9
Oct 12, 2020 192.00 197.00 192.00 197.00 197.00 99.7
Oct 09, 2020 195.00 196.00 195.00 196.00 196.00 54.1
Oct 08, 2020 197.00 197.00 195.00 195.00 195.00 21.6
Oct 07, 2020 198.00 198.00 197.00 197.00 197.00 9.6
Oct 06, 2020 197.00 197.00 194.00 195.00 195.00 46.1
Oct 05, 2020 192.00 197.00 192.00 196.00 196.00 2.8
Oct 02, 2020 193.00 195.00 191.00 192.00 192.00 116.7
Oct 01, 2020 193.00 198.00 188.00 195.00 195.00 32.5
Sep 30, 2020 193.00 193.00 184.00 193.00 193.00 139.2
Sep 29, 2020 194.00 194.00 189.00 190.00 190.00 31.3
Sep 28, 2020 192.00 197.00 188.00 195.00 195.00 72.1
Sep 25, 2020 191.00 195.00 185.00 192.00 192.00 258.9
Sep 24, 2020 191.00 191.00 187.00 191.00 191.00 8.9
Sep 23, 2020 190.00 199.00 188.00 190.00 190.00 23.2
Sep 22, 2020 192.00 193.00 190.00 190.00 190.00 171.7
Sep 21, 2020 200.00 202.00 194.00 195.00 195.00 120.3
Sep 18, 2020 197.00 202.00 197.00 200.00 200.00 6
Sep 17, 2020 195.00 202.00 195.00 202.00 202.00 31.2
Sep 16, 2020 199.00 200.00 192.00 195.00 195.00 75.1
Sep 15, 2020 202.00 202.00 198.00 199.00 199.00 70.6
Sep 14, 2020 200.00 202.00 200.00 202.00 202.00 73.2
Sep 11, 2020 194.00 198.00 189.00 198.00 198.00 249
Sep 10, 2020 216.00 216.00 192.00 195.00 195.00 315.8
Sep 09, 2020 212.00 212.00 200.00 206.00 206.00 215.7
Sep 08, 2020 214.00 214.00 200.00 200.00 200.00 175.3
Sep 07, 2020 204.00 216.00 204.00 212.00 212.00 274.8
Sep 04, 2020 206.00 216.00 200.00 206.00 206.00 374.4
Sep 03, 2020 218.00 218.00 204.00 206.00 206.00 723.9
Sep 02, 2020 210.00 240.00 208.00 214.00 214.00 4,893,600
Sep 01, 2020 210.00 210.00 208.00 210.00 210.00 38.9
Aug 31, 2020 210.00 218.00 208.00 208.00 208.00 627.3
Aug 28, 2020 208.00 212.00 208.00 210.00 210.00 271.1
Aug 27, 2020 208.00 210.00 204.00 208.00 208.00 156.7
Aug 26, 2020 210.00 214.00 206.00 208.00 208.00 234.3
Aug 25, 2020 202.00 218.00 202.00 210.00 210.00 671.7
Aug 24, 2020 204.00 204.00 200.00 200.00 200.00 268.7
Aug 19, 2020 202.00 202.00 199.00 202.00 202.00 60.5
Aug 18, 2020 199.00 204.00 196.00 198.00 198.00 187.2
Aug 14, 2020 206.00 210.00 199.00 199.00 199.00 117.7
Aug 13, 2020 204.00 210.00 204.00 206.00 206.00 105.6
Aug 12, 2020 212.00 214.00 200.00 202.00 202.00 293.1
Aug 11, 2020 210.00 218.00 208.00 212.00 212.00 267.5
Aug 10, 2020 198.00 208.00 196.00 208.00 208.00 383.3
Aug 07, 2020 194.00 198.00 194.00 196.00 196.00 195.5
Aug 06, 2020 200.00 204.00 189.00 190.00 190.00 1,235,500
Aug 05, 2020 196.00 204.00 185.00 198.00 198.00 432.9
Aug 04, 2020 206.00 208.00 192.00 196.00 196.00 2,198,100
Aug 03, 2020 220.00 220.00 206.00 206.00 206.00 422.3
Jul 30, 2020 220.00 220.00 214.00 220.00 220.00 184.4
Jul 29, 2020 220.00 222.00 220.00 220.00 220.00 74.1
Jul 28, 2020 224.00 226.00 218.00 218.00 218.00 84.8
Jul 27, 2020 224.00 224.00 218.00 224.00 224.00 159.4
Jul 24, 2020 224.00 232.00 220.00 220.00 220.00 635.5
Jul 23, 2020 226.00 226.00 222.00 224.00 224.00 600.3
Jul 22, 2020 228.00 230.00 222.00 226.00 226.00 303.2
Jul 21, 2020 224.00 228.00 222.00 228.00 228.00 256.1
Jul 20, 2020 228.00 228.00 224.00 226.00 226.00 105.7
Jul 17, 2020 228.00 230.00 228.00 228.00 228.00 565.7
Jul 16, 2020 226.00 228.00 224.00 228.00 228.00 153.4
Jul 15, 2020 230.00 230.00 224.00 226.00 226.00 325.6
Jul 14, 2020 228.00 230.00 228.00 230.00 230.00 533.2
Jul 13, 2020 224.00 228.00 224.00 228.00 228.00 347.2
Jul 10, 2020 230.00 230.00 224.00 224.00 224.00 457.2
Jul 09, 2020 228.00 230.00 226.00 226.00 226.00 455.7
Jul 08, 2020 226.00 228.00 226.00 228.00 228.00 404.4
Jul 07, 2020 228.00 228.00 224.00 224.00 224.00 696.8
Jul 06, 2020 230.00 230.00 222.00 228.00 228.00 426.7
Jul 03, 2020 228.00 230.00 226.00 228.00 228.00 407.1
Jul 02, 2020 228.00 232.00 224.00 228.00 228.00 850.2
Jul 01, 2020 226.00 234.00 224.00 228.00 228.00 705.4
Jun 30, 2020 236.00 236.00 220.00 224.00 224.00 1,938,800
Jun 29, 2020 236.00 238.00 234.00 236.00 236.00 541.6
Jun 26, 2020 236.00 242.00 234.00 236.00 236.00 922.9
Jun 25, 2020 236.00 240.00 230.00 236.00 236.00 2,296,800
Jun 24, 2020 224.00 234.00 220.00 230.00 230.00 2,248,600
Jun 23, 2020 230.00 246.00 214.00 224.00 224.00 4,387,400
Jun 22, 2020 250.00 252.00 230.00 230.00 230.00 3,523,000
Jun 19, 2020 268.00 268.00 246.00 246.00 246.00 2,815,700
Jun 19, 2020 10 Dividend
Jun 18, 2020 290.00 290.00 264.00 264.00 254.00 3,497,600
Jun 17, 2020 296.00 296.00 282.00 282.00 271.32 383.7
Jun 16, 2020 290.00 300.00 290.00 296.00 284.79 169.9
Jun 15, 2020 274.00 296.00 274.00 288.00 277.09 62.1
Jun 12, 2020 288.00 306.00 272.00 272.00 261.70 522.5
Jun 11, 2020 290.00 306.00 264.00 292.00 280.94 187.8
Jun 10, 2020 310.00 310.00 282.00 282.00 271.32 96.1
Jun 09, 2020 304.00 326.00 296.00 302.00 290.56 147.7
Jun 08, 2020 292.00 328.00 288.00 304.00 292.48 186.5
Jun 05, 2020 328.00 328.00 292.00 292.00 280.94 1.7
Jun 04, 2020 298.00 298.00 296.00 296.00 284.79 91.1
Jun 03, 2020 300.00 328.00 288.00 318.00 305.95 22
Jun 02, 2020 300.00 300.00 288.00 290.00 279.02 4.1
May 29, 2020 320.00 330.00 298.00 300.00 288.64 223.4
May 28, 2020 288.00 320.00 284.00 320.00 307.88 11.3
May 27, 2020 298.00 300.00 282.00 284.00 273.24 8.9
May 26, 2020 320.00 330.00 298.00 298.00 286.71 7.2
May 20, 2020 302.00 302.00 290.00 290.00 279.02 12.7
May 19, 2020 290.00 328.00 290.00 300.00 288.64 47.6
May 18, 2020 276.00 340.00 272.00 276.00 265.55 138.1
May 15, 2020 298.00 300.00 264.00 272.00 261.70 472.2
May 14, 2020 288.00 300.00 282.00 282.00 271.32 21
May 13, 2020 288.00 304.00 288.00 288.00 277.09 400
May 12, 2020 310.00 310.00 306.00 306.00 294.41 71.9
May 11, 2020 338.00 356.00 316.00 328.00 315.58 23.4
May 08, 2020 356.00 356.00 336.00 338.00 325.20 5.1
May 06, 2020 360.00 360.00 346.00 360.00 346.36 7.1
May 05, 2020 370.00 370.00 370.00 370.00 355.98 300
May 04, 2020 340.00 378.00 340.00 370.00 355.98 1.9
Apr 30, 2020 360.00 384.00 340.00 340.00 327.12 20.9
Apr 29, 2020 350.00 360.00 350.00 360.00 346.36 5.9
Apr 28, 2020 362.00 378.00 352.00 360.00 346.36 25.2
Apr 27, 2020 326.00 406.00 314.00 378.00 363.68 292.2
Apr 24, 2020 304.00 352.00 292.00 326.00 313.65 245.9
Apr 23, 2020 280.00 282.00 280.00 282.00 271.32 4.3
Apr 22, 2020 280.00 316.00 280.00 284.00 273.24 2.8
Apr 21, 2020 290.00 316.00 276.00 300.00 288.64 212.4
Apr 20, 2020 318.00 346.00 296.00 296.00 284.79 238.6
Apr 17, 2020 256.00 320.00 240.00 318.00 305.95 1,746,500
Apr 16, 2020 270.00 270.00 254.00 256.00 246.30 23.9
Apr 15, 2020 292.00 292.00 272.00 272.00 261.70 14.5
Apr 14, 2020 228.00 296.00 228.00 292.00 280.94 691.8
Apr 13, 2020 226.00 244.00 218.00 244.00 234.76 30.3
Apr 09, 2020 232.00 246.00 232.00 232.00 223.21 21.6
Apr 08, 2020 256.00 256.00 220.00 232.00 223.21 127
Apr 07, 2020 252.00 252.00 236.00 236.00 227.06 153.7
Apr 06, 2020 256.00 256.00 252.00 252.00 242.45 47.3
Apr 03, 2020 226.00 276.00 226.00 270.00 259.77 24
Apr 02, 2020 246.00 250.00 232.00 236.00 227.06 155.6
Apr 01, 2020 262.00 262.00 244.00 244.00 234.76 24.9
Mar 31, 2020 262.00 262.00 262.00 262.00 252.08 18.1
Mar 30, 2020 296.00 296.00 280.00 280.00 269.39 25.8
Mar 27, 2020 260.00 316.00 244.00 300.00 288.64 496.1
Mar 26, 2020 246.00 260.00 230.00 260.00 250.15 28.4
Mar 24, 2020 216.00 246.00 204.00 246.00 236.68 2.6
Mar 23, 2020 268.00 268.00 216.00 216.00 207.82 27.4
Mar 20, 2020 192.00 228.00 192.00 228.00 219.36 7.6
Mar 19, 2020 214.00 214.00 206.00 206.00 198.20 32.8
Mar 18, 2020 228.00 228.00 220.00 220.00 211.67 22
Mar 17, 2020 220.00 272.00 214.00 224.00 215.52 42.5
Mar 16, 2020 226.00 234.00 226.00 228.00 219.36 76.7
Mar 13, 2020 250.00 250.00 250.00 250.00 240.53 -
Mar 12, 2020 254.00 262.00 250.00 250.00 240.53 7
Mar 11, 2020 234.00 274.00 234.00 274.00 263.62 272
Mar 10, 2020 226.00 250.00 226.00 238.00 228.98 700
Mar 09, 2020 242.00 242.00 232.00 242.00 232.83 52.2
Mar 06, 2020 250.00 254.00 242.00 242.00 232.83 7.6
Mar 05, 2020 260.00 274.00 240.00 274.00 263.62 90.3
Mar 04, 2020 260.00 260.00 238.00 250.00 240.53 4.6
Mar 03, 2020 258.00 268.00 258.00 260.00 250.15 81.8
Mar 02, 2020 260.00 260.00 260.00 260.00 250.15 -
Feb 28, 2020 236.00 260.00 236.00 260.00 250.15 101.4
Feb 27, 2020 236.00 236.00 236.00 236.00 227.06 -
Feb 26, 2020 230.00 236.00 230.00 236.00 227.06 4.3
Feb 25, 2020 250.00 250.00 234.00 236.00 227.06 40.6
Feb 24, 2020 234.00 270.00 232.00 250.00 240.53 59.4
Feb 21, 2020 254.00 278.00 254.00 256.00 246.30 395.1
Feb 20, 2020 238.00 242.00 238.00 242.00 232.83 9.4
Feb 19, 2020 236.00 236.00 236.00 236.00 227.06 -
Feb 18, 2020 242.00 242.00 230.00 236.00 227.06 5.4
Feb 17, 2020 234.00 258.00 234.00 240.00 230.91 14.7
Feb 14, 2020 230.00 238.00 230.00 230.00 221.29 10
Feb 13, 2020 248.00 248.00 234.00 240.00 230.91 153.5
Feb 12, 2020 250.00 250.00 250.00 250.00 240.53 6.4
Feb 11, 2020 254.00 254.00 254.00 254.00 244.38 5.7
Feb 10, 2020 254.00 254.00 254.00 254.00 244.38 -
Feb 07, 2020 254.00 254.00 254.00 254.00 244.38 -
Feb 06, 2020 254.00 254.00 254.00 254.00 244.38 5.3
Feb 05, 2020 254.00 254.00 254.00 254.00 244.38 1.3
Feb 04, 2020 244.00 254.00 244.00 254.00 244.38 6.7
Feb 03, 2020 258.00 258.00 254.00 254.00 244.38 8.1
 0.026786
0
0.036697
0.028571
0.009804
-0.029703
0.038462
0.015
0
0
0
0
0.005076
0.005102
0.010256
-0.020725
0.015228
-0.005155
0.010256
-0.025907
0.005051
0.005076
0.005102
-0.010256
0.010152
-0.010256
-0.005076
0.010101
0.005102
-0.010256
0
0.005076
0.005102
-0.010256
0.010152
-0.005128
0.020408
-0.015625
0.010256
0.015544
-0.026316
0.015385
0.005208
0.005236
0
-0.026316
-0.025641
-0.01
0.034653
-0.020513
-0.015075
0.019802
0.015152
-0.05641
0.029126
-0.06
0.028302
0
-0.038835
0.018692
0.009524
-0.009615
0.009524
0
-0.009615
0.047619
-0.01
0.019802
-0.005051
-0.035176
0.019417
-0.049505
0.018868
0.057692
0.030612
-0.042105
0.010101
-0.05102
-0.067961
0
0.009091
-0.027523
0.017857
-0.018182
-0.008929
-0.00885
0.008772
-0.00885
0
0.008772
-0.017699
 0.008696
0.017544
-0.008929
-0.00885
0.017544
-0.017857
0
0
0
0.017544
-0.053571
0
0
0.025424
0.026087
-0.026786
-0.069565
1
#DIV/0!
-0.068182
-0.049645
0.027027
0.055556
-0.073529
0.034247
-0.070922
-0.006623
0.039474
-0.013699
-0.074324
0.08805
-0.034483
-0.066667
0.1125
-0.049296
0.026846
-0.034483
0.08
0.014493
-0.036765
-0.021277
-0.0625
-0.071895
-0.030488
-0.065089
-0.027778
 0
0.081081
-0.058824
0
-0.05
0.137566
0.134969
-0.007092
-0.056338
0.013333
-0.074324
0.194969
-0.0625
-0.073529
0.164384
0.04918
0
-0.017241
-0.067797
-0.071429
0.125926
-0.033898
-0.07377
-0.068702
-0.071429
0.133333
0.053846
0.121951
-0.055556
0.096491
-0.067961
-0.018182
-0.017857
-0.096491
0
-0.096
0.131387
-0.016807
0
-0.132231
0.087591
-0.04
0
0
0.092308
0
 0
-0.059322
-0.024
0.054688
0.024793
0
-0.016949
0.041667
-0.043478
-0.041667
-0.016
0
0
0
0
0
0
1
Date Open High Low Close* Adj Close** Volume

Nov 27, 2020 5,773.56 5,795.84 5,745.88 5783.33 5,783.33 ,434,900 0.017997
Nov 26, 2020 0 0 0 0 0 0 0
Nov 25, 2020 5,735.14 5,770.66 5,666.76 5679.25 5,679.25 ,423,300 0.004664
Nov 24, 2020 5,677.30 5,710.38 5,667.37 5,701.03 5,701.03 ,469,400 t6 u77777777777777777777
Nov 23, 2020 5,583.33 5,652.76 5,583.33 5,652.76 5,652.76 ,943,100 0.010384
Nov 20, 2020 5,602.78 5,628.44 5,563.65 5,571.66 5,571.66 ,797,300 0.002538
Nov 19, 2020 5,541.42 5,598.52 5,541.31 5,594.06 5,594.06 ,665,200 0.011462
Nov 18, 2020 5,530.88 5,574.73 5,530.88 5,557.52 5,557.52 ,753,000 0.011273
Nov 17, 2020 5,516.58 5,562.54 5,515.52 5,529.94 5,529.94 ,811,400 0.012456
Nov 16, 2020 5,500.03 5,519.68 5,462.46 5,494.87 5,494.87 ,907,500 0.006601
Nov 13, 2020 5,449.10 5,466.56 5,427.63 5,461.06 5,461.06 ,428,800 -0.008872
Nov 12, 2020 5,494.48 5,500.42 5,449.80 5,458.60 5,458.60 ,777,900 -0.000758
Nov 11, 2020 5,475.56 5,520.91 5,471.59 5,509.51 5,509.51 ,238,700 0.027863
Nov 10, 2020 5,424.73 5,469.18 5,412.59 5,462.74 5,462.74 ,596,500 0.023287
Nov 09, 2020 5,371.97 5,395.71 5,319.42 5,356.00 5,356.00 ,516,500 0.017862
Nov 06, 2020 5,276.16 5,335.53 5,246.70 5,335.53 5,335.53 ,732,100 0.043169
Nov 05, 2020 5,161.39 5,260.33 5,161.39 5,260.33 5,260.33 ,832,000 0.019178
Nov 04, 2020 5,170.82 5,188.01 5,105.20 5,105.20 5,105.20 ,974,300 -0.001945
Nov 03, 2020 5,133.98 5,162.35 5,131.95 5,159.45 5,159.45 ,351,100 0.006051
Nov 02, 2020 5,108.03 5,130.69 5,073.50 5,115.13 5,115.13 ,646,200 -0.005654
Oct 27, 2020 5,133.54 5,155.57 5,110.62 5,128.23 5,128.23 ,122,400 0.003128
Oct 26, 2020 5,113.15 5,158.27 5,113.02 5,144.05 5,144.05 ,314,100 0.010153
Oct 23, 2020 5,112.79 5,121.02 5,095.51 5,112.19 5,112.19 ,498,300 0.003079
Oct 22, 2020 5,084.79 5,093.83 5,063.70 5,091.82 5,091.82 ,922,500 -0.001575
Oct 21, 2020 5,116.79 5,131.51 5,083.66 5,096.45 5,096.45 ,786,700 -0.005863
Oct 20, 2020 5,120.91 5,135.08 5,080.96 5,099.84 5,099.84 ,592,600 -0.0007
Oct 19, 2020 5,116.76 5,128.65 5,090.78 5,126.33 5,126.33 ,112,200 0.004132
Oct 16, 2020 5,111.43 5,115.56 5,067.59 5,103.41 5,103.41 ,480,400 -0.014243
Oct 15, 2020 5,172.59 5,182.53 5,105.15 5,105.15 5,105.15 ,523,700 -0.005371
Oct 14, 2020 5,134.66 5,177.92 5,125.04 5,176.10 5,176.10 ,876,700 0.016035
Oct 13, 2020 5,093.42 5,132.96 5,064.17 5,132.57 5,132.57 ,621,000 0.015374
Oct 12, 2020 5,078.13 5,103.50 5,078.13 5,093.10 5,093.10 ,642,100 0.010595
Oct 09, 2020 5,036.48 5,057.84 5,029.15 5,053.66 5,053.66 ,016,600 0.009761
Oct 08, 2020 5,018.74 5,039.14 5,001.52 5,039.14 5,039.14 ,288,700 0.007922
Oct 07, 2020 4,976.57 5,014.61 4,962.09 5,004.33 5,004.33 ,870,700 0.009104
Oct 06, 2020 5,004.40 5,023.89 4,992.48 4,999.22 4,999.22 ,547,800 0.0145
Oct 05, 2020 4,947.04 4,962.79 4,915.69 4,958.77 4,958.77 ,868,100 -0.002283
Oct 02, 2020 4,969.25 4,972.82 4,881.91 4,926.73 4,926.73 ,815,300 0.011507
Oct 01, 2020 4,899.64 4,970.09 4,899.00 4,970.09 4,970.09 ,362,100 0.018308
Sep 30, 2020 4,896.43 4,903.86 4,841.36 4,870.04 4,870.04 ,378,000 -0.007497
Sep 29, 2020 4,929.33 4,950.97 4,859.79 4,879.10 4,879.10 ,481,700 -0.013669
Sep 28, 2020 4,962.95 4,991.76 4,905.51 4,906.55 4,906.55 ,772,300 0.013001
Sep 25, 2020 4,867.96 4,949.30 4,848.02 4,945.79 4,945.79 ,843,900 0.005627
Sep 24, 2020 4,876.35 4,897.34 4,820.33 4,842.76 4,842.76 ,673,400 -0.018859
Sep 23, 2020 4,946.50 4,984.24 4,873.02 4,917.96 4,917.96 ,609,200 -0.016552
Sep 22, 2020 4,947.73 4,978.44 4,919.11 4,934.09 4,934.09 ,792,200 -0.02536
Sep 21, 2020 5,058.99 5,075.82 4,987.75 4,999.36 4,999.36 ,452,100 -0.007809
Sep 18, 2020 5,037.37 5,072.68 5,023.44 5,059.22 5,059.22 ,751,600 0.000146
Sep 17, 2020 5,058.95 5,099.58 5,013.19 5,038.40 5,038.40 ,305,000 -0.012399
Sep 16, 2020 5,108.13 5,117.29 5,051.75 5,058.48 5,058.48 ,769,100 -0.020431
Sep 15, 2020 5,169.25 5,187.28 5,091.29 5,100.87 5,100.87 ,645,500 0.016499
Sep 14, 2020 5,060.02 5,161.83 5,059.27 5,161.83 5,161.83 ,865,600 0.052379
Sep 11, 2020 4,804.64 5,016.71 4,754.80 5,016.71 5,016.71 ,812,400 -0.026446
Sep 10, 2020 5,084.33 5,084.48 4,878.28 4,891.46 4,891.46 ,384,700 -0.072087
Sep 09, 2020 5,214.03 5,216.02 5,135.81 5,149.38 5,149.38 ,220,300 -0.015695
Sep 08, 2020 5,232.92 5,256.31 5,232.92 5,244.07 5,244.07 ,353,200 0.000805
Sep 07, 2020 5,235.01 5,245.35 5,195.87 5,230.20 5,230.20 ,111,600 -0.009676
Sep 04, 2020 5,280.81 5,280.81 5,188.61 5,239.85 5,239.85 ,095,800 -0.013764
Sep 03, 2020 5,311.97 5,331.17 5,242.17 5,280.81 5,280.81 ,923,000 -0.005656
Sep 02, 2020 5,310.68 5,337.10 5,295.28 5,311.97 5,311.97 ,613,800 0.013833
Sep 01, 2020 5,238.49 5,310.68 5,219.21 5,310.68 5,310.68 ,465,800 -0.006775
Aug 31, 2020 5,346.66 5,369.45 5,233.14 5,238.49 5,238.49 ,088,000 -0.025385
Aug 28, 2020 5,371.47 5,381.95 5,325.60 5,346.66 5,346.66 ,955,900 0.001184
Aug 27, 2020 5,340.33 5,371.47 5,325.49 5,371.47 5,371.47 ,549,700 0.006065
Aug 26, 2020 5,338.89 5,351.47 5,324.61 5,340.33 5,340.33 ,729,200 0.011851
Aug 25, 2020 5,277.04 5,341.38 5,276.96 5,338.89 5,338.89 ,510,200 0.012377
Aug 24, 2020 5,272.81 5,294.15 5,261.41 5,277.04 5,277.04 ,410,800 -0.003436
Aug 19, 2020 5,295.17 5,327.32 5,268.51 5,272.81 5,272.81 ,676,400 0.004764
Aug 18, 2020 5,247.69 5,316.13 5,244.00 5,295.17 5,295.17 ,642,400 0.010561
Aug 14, 2020 5,239.25 5,255.37 5,221.92 5,247.69 5,247.69 ,397,600 0.002714
Aug 13, 2020 5,233.45 5,279.35 5,218.41 5,239.25 5,239.25 ,601,700 0.009368
Aug 12, 2020 5,190.17 5,235.52 5,178.46 5,233.45 5,233.45 ,807,400 0.014449
Aug 11, 2020 5,157.93 5,201.45 5,157.93 5,190.17 5,190.17 ,400,000 0.008917
Aug 10, 2020 5,157.83 5,157.83 5,157.83 5,157.83 5,157.83 - -0.003963
Aug 07, 2020 5,178.27 5,187.37 5,119.68 5,143.89 5,143.89 ,282,400 0.003274
Aug 06, 2020 5,127.05 5,187.96 5,127.05 5,178.27 5,178.27 ,452,400 0.019943
Aug 05, 2020 5,075.00 5,127.05 5,059.09 5,127.05 5,127.05 ,611,300 0.023567
Aug 04, 2020 5,006.22 5,075.00 5,006.22 5,075.00 5,075.00 ,766,600 -0.014705
Aug 03, 2020 5,149.63 5,157.27 4,928.47 5,006.22 5,006.22 ,815,200 -0.028646
Jul 30, 2020 5,111.11 5,149.63 5,091.40 5,149.63 5,149.63 ,749,900 0.007115
Jul 29, 2020 5,111.11 5,149.63 5,091.40 5,149.63 5,149.63 ,750,000 0.0064
Jul 28, 2020 5,116.67 5,143.29 5,097.42 5,112.99 5,112.99 ,890,400 0.005867
Jul 27, 2020 5,082.99 5,116.67 5,080.12 5,116.67 5,116.67 ,523,300 -0.005539
Jul 24, 2020 5,145.01 5,149.59 5,074.49 5,082.99 5,082.99 ,013,800 -0.005351
Jul 23, 2020 5,110.22 5,162.98 5,110.22 5,145.01 5,145.01 ,800,000 0.005889
Jul 22, 2020 5,114.71 5,142.04 5,099.57 5,110.19 5,110.19 ,454,100 0.011561
Jul 21, 2020 5,051.11 5,135.56 5,047.09 5,114.71 5,114.71 ,156,800 0.006868
Jul 20, 2020 5,079.58 5,100.19 5,031.89 5,051.11 5,051.11 ,632,100 -0.009356
Jul 17, 2020 5,098.37 5,110.43 5,073.56 5,079.58 5,079.58 ,709,100 0.000744
Jul 16, 2020 5,075.80 5,107.26 5,075.80 5,098.37 5,098.37 ,710,400 0.003776
Jul 15, 2020 5,079.12 5,116.46 5,069.38 5,075.80 5,075.80 ,580,500 0.002236
Jul 14, 2020 5,064.45 5,079.12 5,053.72 5,079.12 5,079.12 ,530,500 0.009423
Jul 13, 2020 5,031.26 5,075.10 5,024.93 5,064.45 5,064.45 ,331,900 0.002302
Jul 10, 2020 5,052.79 5,076.52 5,022.17 5,031.26 5,031.26 ,684,500 -0.008926
Jul 09, 2020 5,076.17 5,111.56 5,041.93 5,052.79 5,052.79 ,794,300 0.013005
Jul 08, 2020 4,987.08 5,080.25 4,985.02 5,076.17 5,076.17 ,499,000 0.017198
Jul 07, 2020 4,988.87 5,011.71 4,982.33 4,987.08 4,987.08 ,834,600 0.002665
Jul 06, 2020 4,973.79 5,009.35 4,973.49 4,988.87 4,988.87 ,282,100 0.004428
Jul 03, 2020 4,966.78 4,997.48 4,964.11 4,973.79 4,973.79 ,723,400 0.011943
Jul 02, 2020 4,914.39 4,966.78 4,914.39 4,966.78 4,966.78 ,396,200 0.01236
Jul 01, 2020 4,905.39 4,928.61 4,885.60 4,914.39 4,914.39 ,243,400 0.002558
Jun 30, 2020 4,901.82 4,939.84 4,894.12 4,905.39 4,905.39 ,279,100 0.000265
Jun 29, 2020 4,904.09 4,909.91 4,862.04 4,901.82 4,901.82 ,174,500 0.001038
Jun 26, 2020 4,896.73 4,941.14 4,882.14 4,904.09 4,904.09 ,280,300 -0.012365
Jun 25, 2020 4,964.73 4,964.73 4,883.71 4,896.73 4,896.73 ,705,900 0.003594
Jun 24, 2020 4,879.13 4,977.65 4,879.13 4,964.73 4,964.73 ,466,500 0.009245
Jun 23, 2020 4,918.83 4,938.39 4,879.13 4,879.13 4,879.13 ,884,300 -0.012941
Jun 22, 2020 4,942.27 4,957.67 4,904.77 4,918.83 4,918.83 ,869,800 -0.001305
Jun 19, 2020 4,925.25 4,970.07 4,925.25 4,942.27 4,942.27 ,556,700 -0.009208
Jun 18, 2020 4,987.78 4,993.61 4,925.25 4,925.25 4,925.25 ,877,500 -0.012428
Jun 17, 2020 4,986.46 5,018.98 4,968.93 4,987.78 4,987.78 ,366,200 0.034372
Jun 16, 2020 4,816.34 4,989.53 4,816.34 4,986.46 4,986.46 ,836,700 0.021278
Jun 15, 2020 4,880.36 4,918.06 4,809.62 4,816.34 4,816.34 ,138,400 -0.007975
Jun 12, 2020 4,854.75 4,880.36 4,712.07 4,880.36 4,880.36 ,885,000 -0.008262
Jun 11, 2020 4,920.68 4,931.24 4,812.19 4,854.75 4,854.75 ,655,200 -0.037141
Jun 10, 2020 5,035.06 5,036.86 4,892.82 4,920.68 4,920.68 ,234,700 -0.030459
Jun 09, 2020 5,070.56 5,139.41 5,023.77 5,035.06 5,035.06 ,140,600 0.017334
Jun 08, 2020 4,947.78 5,103.09 4,947.78 5,070.56 5,070.56 ,169,200 0.030344
Jun 05, 2020 4,916.70 4,948.51 4,851.15 4,947.78 4,947.78 ,864,800 0.001368
Jun 04, 2020 4,941.01 5,014.76 4,899.39 4,916.70 4,916.70 ,933,800 0.014072
Jun 03, 2020 4,847.51 4,960.07 4,847.51 4,941.01 4,941.01 ,631,500 0.037927
Jun 02, 2020 4,753.61 4,884.01 4,753.61 4,847.51 4,847.51 ,135,500 0.02709
May 29, 2020 4,716.19 4,755.96 4,704.79 4,753.61 4,753.61 ,791,300 0.023572
May 28, 2020 4,641.56 4,741.60 4,638.81 4,716.19 4,716.19 ,549,600 0.018954
May 27, 2020 4,626.80 4,641.56 4,597.37 4,641.56 4,641.56 ,985,400 0.020599
May 26, 2020 4,545.95 4,634.65 4,541.83 4,626.80 4,626.80 ,757,500 0.016889
May 20, 2020 4,548.66 4,561.55 4,521.47 4,545.95 4,545.95 ,464,800 0.007675
May 19, 2020 4,511.06 4,609.04 4,511.06 4,548.66 4,548.66 ,665,300 0.009025
May 18, 2020 4,507.61 4,527.97 4,487.18 4,511.06 4,511.06 ,156,900 -0.000614
May 15, 2020 4,513.83 4,540.42 4,460.27 4,507.61 4,507.61 ,257,200 -0.010371
May 14, 2020 4,554.36 4,564.15 4,494.15 4,513.83 4,513.83 ,342,600 -0.016593
May 13, 2020 4,588.73 4,588.73 4,519.98 4,554.36 4,554.36 ,092,300 -0.018606
May 12, 2020 4,639.10 4,644.13 4,552.39 4,588.73 4,588.73 ,906,900 -0.001896
May 11, 2020 4,597.43 4,659.86 4,597.43 4,639.10 4,639.10 ,461,000 0.006534
May 08, 2020 4,608.79 4,630.59 4,586.74 4,597.43 4,597.43 ,798,700 -0.007113
May 06, 2020 4,630.13 4,647.52 4,597.75 4,608.79 4,608.79 ,079,300 0.000716
May 05, 2020 4,605.49 4,667.79 4,605.49 4,630.13 4,630.13 ,829,500 -0.018632
May 04, 2020 4,716.40 4,716.40 4,576.23 4,605.49 4,605.49 ,084,200 0.008288
Apr 30, 2020 4,567.32 4,726.77 4,567.32 4,716.40 4,716.40 ,229,700 0.039617
Apr 29, 2020 4,529.55 4,568.67 4,523.96 4,567.32 4,567.32 ,461,800 0.011863
Apr 28, 2020 4,513.14 4,532.38 4,494.47 4,529.55 4,529.55 ,440,500 0.007394
Apr 27, 2020 4,496.06 4,541.31 4,474.89 4,513.14 4,513.14 ,774,700 -0.017817
Apr 24, 2020 4,593.55 4,593.83 4,496.06 4,496.06 4,496.06 ,122,600 -0.015903
Apr 23, 2020 4,567.56 4,629.03 4,567.56 4,593.55 4,593.55 ,463,700 0.019948
Apr 22, 2020 4,501.92 4,580.68 4,441.09 4,567.56 4,567.56 ,368,900 -0.001826
Apr 21, 2020 4,575.90 4,575.90 4,482.64 4,501.92 4,501.92 ,328,500 -0.029521
Apr 20, 2020 4,634.82 4,669.54 4,573.77 4,575.90 4,575.90 ,113,500 0.020824
Apr 17, 2020 4,480.61 4,637.24 4,480.61 4,634.82 4,634.82 ,547,300 0.001925
Apr 16, 2020 4,480.61 4,480.61 4,480.61 4,480.61 4,480.61 - -0.050413
Apr 15, 2020 4,706.49 4,747.73 4,605.05 4,625.90 4,625.90 ,059,600 0.000435
Apr 14, 2020 4,623.89 4,706.49 4,623.89 4,706.49 4,706.49 ,226,400 0.012198
Apr 13, 2020 4,649.08 4,659.03 4,591.73 4,623.89 4,623.89 ,586,600 -0.000606
Apr 09, 2020 4,626.69 4,669.71 4,562.90 4,649.08 4,649.08 ,523,100 -0.027868
Apr 08, 2020 4,778.64 4,780.21 4,583.90 4,626.69 4,626.69 ,557,700 -0.040016
Apr 07, 2020 4,811.83 4,975.54 4,721.72 4,778.64 4,778.64 ,224,800 0.03248
Apr 06, 2020 4,623.43 4,811.83 4,623.43 4,811.83 4,811.83 ,452,900 0.058219
Apr 03, 2020 4,531.69 4,623.43 4,531.69 4,623.43 4,623.43 ,684,300 0.034042
Apr 02, 2020 4,466.04 4,531.69 4,393.67 4,531.69 4,531.69 ,011,500 -0.001598
Apr 01, 2020 4,538.93 4,627.42 4,445.14 4,466.04 4,466.04 ,848,000 0.01154
Mar 31, 2020 4,414.50 4,569.47 4,414.50 4,538.93 4,538.93 ,426,600 -0.001463
Mar 30, 2020 4,545.57 4,545.57 4,317.71 4,414.50 4,414.50 ,552,200 0.017125
Mar 27, 2020 4,338.90 4,697.67 4,338.90 4,545.57 4,545.57 ,851,100 0.133743
Mar 26, 2020 3,937.63 4,370.66 3,935.91 4,338.90 4,338.90 ,100,100 0.080523
Mar 24, 2020 3,989.52 4,123.56 3,911.72 3,937.63 3,937.63 ,744,100 -0.065346
Mar 23, 2020 4,194.94 4,194.94 3,975.19 3,989.52 3,989.52 ,514,300 -0.029051
Mar 20, 2020 4,105.42 4,238.26 3,918.34 4,194.94 4,194.94 ,008,300 -0.032356
Mar 19, 2020 4,330.67 4,330.67 4,093.71 4,105.42 4,105.42 ,383,700 -0.085577
Mar 18, 2020 4,456.75 4,473.82 4,284.67 4,330.67 4,330.67 ,642,900 -0.083126
Mar 17, 2020 4,690.66 4,698.04 4,447.96 4,456.75 4,456.75 ,662,200 -0.101154
Mar 16, 2020 4,907.57 4,907.57 4,677.75 4,690.66 4,690.66 ,471,900 -0.043723
Mar 13, 2020 4,895.75 4,937.99 4,639.91 4,907.57 4,907.57 ,288,600 -0.050235
Mar 12, 2020 5,040.96 5,040.99 4,895.75 4,895.75 4,895.75 ,992,900 -0.0664
Mar 11, 2020 5,231.61 5,264.48 5,112.32 5,154.10 5,154.10 ,650,100 0.003355
Mar 10, 2020 5,149.49 5,278.42 5,149.45 5,220.83 5,220.83 ,495,700 -0.053193
Mar 09, 2020 5,364.60 5,364.60 5,133.15 5,136.81 5,136.81 ,737,600 -0.097594
Mar 06, 2020 5,575.57 5,577.80 5,498.54 5,498.54 5,498.54 ,430,900 -0.027571
Mar 05, 2020 5,688.78 5,715.94 5,613.72 5,638.13 5,638.13 ,684,000 0.021195
Mar 04, 2020 5,524.09 5,651.85 5,516.81 5,650.14 5,650.14 ,255,400 0.05113
Mar 03, 2020 5,431.30 5,545.77 5,431.30 5,518.63 5,518.63 ,974,300 0.011947
Mar 02, 2020 5,455.05 5,491.13 5,354.62 5,361.25 5,361.25 ,235,000 -0.032537
Feb 28, 2020 5,436.17 5,456.28 5,288.37 5,452.70 5,452.70 ,636,800 -0.043322
Feb 27, 2020 5,680.44 5,684.29 5,526.82 5,535.69 5,535.69 ,308,700 -0.045423
Feb 26, 2020 5,757.17 5,757.74 5,688.92 5,688.92 5,688.92 ,521,300 -0.020765
Feb 25, 2020 5,784.74 5,814.68 5,752.33 5,787.14 5,787.14 ,502,600 -0.016435
Feb 24, 2020 5,846.15 5,863.12 5,787.92 5,807.05 5,807.05 ,039,600 -0.023323
Feb 21, 2020 5,940.79 5,944.21 5,873.73 5,882.25 5,882.25 ,665,400 -0.007912
Feb 20, 2020 5,941.45 5,960.71 5,929.15 5,942.49 5,942.49 ,350,100 0.009345
Feb 19, 2020 5,898.90 5,928.79 5,898.70 5,928.79 5,928.79 ,517,800 0.010334
Feb 18, 2020 5,856.88 5,907.14 5,855.92 5,886.96 5,886.96 ,641,400 0.003401
Feb 17, 2020 5,863.91 5,878.46 5,853.60 5,867.52 5,867.52 ,723,300 -0.000755
Feb 14, 2020 5,857.72 5,890.03 5,843.43 5,866.94 5,866.94 ,655,200 -0.007864
Feb 13, 2020 5,921.91 5,929.50 5,860.25 5,871.95 5,871.95 ,248,200 -0.014041
Feb 12, 2020 5,957.06 5,962.35 5,895.72 5,913.08 5,913.08 ,256,800 -0.006596
Feb 11, 2020 5,974.00 5,975.16 5,946.22 5,954.40 5,954.40 ,700,000 -0.007593
Feb 10, 2020 5,993.38 5,996.47 5,937.38 5,952.08 5,952.08 ,305,400 -0.005892
Feb 07, 2020 5,988.06 6,004.81 5,981.64 5,999.61 5,999.61 ,281,700 0.003517
Feb 06, 2020 6,002.92 6,013.70 5,969.48 5,987.15 5,987.15 ,909,700 0.010825
Feb 05, 2020 5,955.52 5,978.51 5,924.37 5,978.51 5,978.51 ,786,600 0.01578
Feb 04, 2020 5,947.51 5,952.95 5,911.38 5,922.34 5,922.34 ,217,700 1
Feb 03, 2020 5,920.97 5,942.78 5,877.20 5,884.17 5,884.17 ,951,000 1
t6 u777777777777777777777777