Date,Open,High,Low,Close,Adj Close,Volume
2021-09-15,148.559998,149.440002,146.369995,149.029999,148.812805,83281300
2021-09-16,148.440002,148.970001,147.220001,148.789993,148.573151,68034100
2021-09-17,148.820007,148.820007,145.759995,146.059998,145.847137,129868800
2021-09-20,143.800003,144.839996,141.270004,142.940002,142.731689,123478900
2021-09-21,143.929993,144.600006,142.779999,143.429993,143.220963,75834000
2021-09-22,144.449997,146.429993,143.699997,145.850006,145.637451,76404300
2021-09-23,146.649994,147.080002,145.639999,146.830002,146.616028,64838200
2021-09-24,145.660004,147.470001,145.559998,146.919998,146.705887,53477900
2021-09-27,145.470001,145.960007,143.820007,145.369995,145.158142,74150700
2021-09-28,143.250000,144.750000,141.690002,141.910004,141.703186,108972300
2021-09-29,142.470001,144.449997,142.029999,142.830002,142.621857,74602000
2021-09-30,143.660004,144.380005,141.279999,141.500000,141.293793,88934200
2021-10-01,141.899994,142.919998,139.110001,142.649994,142.442108,94639600
2021-10-04,141.759995,142.210007,138.270004,139.139999,138.937225,98322000
2021-10-05,139.490005,142.240005,139.360001,141.110001,140.904358,80861100
2021-10-06,139.470001,142.149994,138.369995,142.000000,141.793060,83221100
2021-10-07,143.059998,144.220001,142.720001,143.289993,143.081177,61732700
2021-10-08,144.029999,144.179993,142.559998,142.899994,142.691742,58718700
2021-10-11,142.270004,144.809998,141.809998,142.809998,142.601883,64452200
2021-10-12,143.229996,143.250000,141.039993,141.509995,141.303772,73035900
2021-10-13,141.240005,141.399994,139.199997,140.910004,140.704651,78762700
2021-10-14,142.110001,143.880005,141.509995,143.759995,143.550491,69907100
2021-10-15,143.770004,144.899994,143.509995,144.839996,144.628922,67885200
2021-10-18,143.449997,146.839996,143.160004,146.550003,146.336426,85589200
2021-10-19,147.009995,149.169998,146.550003,148.759995,148.543198,76378900
2021-10-20,148.699997,149.750000,148.119995,149.259995,149.042480,58418800
2021-10-21,148.809998,149.639999,147.869995,149.479996,149.262146,61421000
2021-10-22,149.690002,150.179993,148.639999,148.690002,148.473312,58883400
2021-10-25,148.679993,149.369995,147.619995,148.639999,148.423386,50720600
2021-10-26,149.330002,150.839996,149.009995,149.320007,149.102402,60893400
2021-10-27,149.360001,149.729996,148.490005,148.850006,148.633087,56094900
2021-10-28,149.820007,153.169998,149.720001,152.570007,152.347656,100077900
2021-10-29,147.220001,149.940002,146.410004,149.800003,149.581696,124850400
2021-11-01,148.990005,149.699997,147.800003,148.960007,148.742920,74588300
2021-11-02,148.660004,151.570007,148.649994,150.020004,149.801376,69122000
2021-11-03,150.389999,151.970001,149.820007,151.490005,151.269241,54511500
2021-11-04,151.580002,152.429993,150.639999,150.960007,150.740005,60394600
2021-11-05,151.889999,152.199997,150.059998,151.279999,151.279999,65414600
2021-11-08,151.410004,151.570007,150.160004,150.440002,150.440002,55020900
2021-11-09,150.199997,151.429993,150.059998,150.809998,150.809998,56787900
2021-11-10,150.020004,150.130005,147.850006,147.919998,147.919998,65187100
2021-11-11,148.960007,149.429993,147.679993,147.869995,147.869995,41000000
2021-11-12,148.429993,150.399994,147.479996,149.990005,149.990005,63632600
2021-11-15,150.369995,151.880005,149.429993,150.000000,150.000000,59222800
2021-11-16,149.940002,151.490005,149.339996,151.000000,151.000000,59256200
2021-11-17,151.000000,155.000000,150.990005,153.490005,153.490005,88807000
2021-11-18,153.710007,158.669998,153.050003,157.869995,157.869995,137827700
2021-11-19,157.649994,161.020004,156.529999,160.550003,160.550003,117305600
2021-11-22,161.679993,165.699997,161.000000,161.020004,161.020004,117467900
2021-11-23,161.119995,161.800003,159.059998,161.410004,161.410004,96041900
2021-11-24,160.750000,162.139999,159.639999,161.940002,161.940002,69463600
2021-11-26,159.570007,160.449997,156.360001,156.809998,156.809998,76959800
2021-11-29,159.369995,161.190002,158.789993,160.240005,160.240005,88748200
2021-11-30,159.990005,165.520004,159.919998,165.300003,165.300003,174048100
2021-12-01,167.479996,170.300003,164.529999,164.770004,164.770004,152052500
2021-12-02,158.740005,164.199997,157.800003,163.759995,163.759995,136739200
2021-12-03,164.020004,164.960007,159.720001,161.839996,161.839996,117938300
2021-12-06,164.289993,167.880005,164.279999,165.320007,165.320007,107497000
2021-12-07,169.080002,171.580002,168.339996,171.179993,171.179993,120405400
2021-12-08,172.130005,175.960007,170.699997,175.080002,175.080002,116998900
2021-12-09,174.910004,176.750000,173.919998,174.559998,174.559998,108923700
2021-12-10,175.210007,179.630005,174.690002,179.449997,179.449997,115228100
2021-12-13,181.119995,182.130005,175.529999,175.740005,175.740005,153237000
2021-12-14,175.250000,177.740005,172.210007,174.330002,174.330002,139285700