,Open,High,Low,Close,Volume
2019-10-01,225.07,228.22,224.2,224.59,36187163
2019-10-02,223.06,223.58,217.93,218.96,35767257
2019-10-03,218.43,220.96,215.132,220.82,30352686
2019-10-04,225.64,227.49,223.89,227.01,34755553
2019-10-07,226.27,229.93,225.84,227.06,30889269
2019-10-08,225.82,228.06,224.33,224.4,29282700
2019-10-09,227.03,227.79,225.64,227.03,19029424
2019-10-10,227.93,230.44,227.3,230.09,28962984
2019-10-11,232.95,237.64,232.3075,236.21,41990210
2019-10-14,234.9,238.1342,234.6701,235.87,24413484
2019-10-15,236.39,237.65,234.88,235.32,23040483
2019-10-16,233.37,235.24,233.2,234.37,19286694
2019-10-17,235.09,236.15,233.52,235.28,17272897
2019-10-18,234.59,237.58,234.29,236.41,24248023
2019-10-21,237.52,240.99,237.32,240.51,21811567
2019-10-22,241.16,242.2,239.6218,239.96,22684001
2019-10-23,242.1,243.24,241.22,243.18,19932545
2019-10-24,244.51,244.8,241.805,243.58,17916255
2019-10-25,243.16,246.73,242.88,246.58,18369296
2019-10-28,247.42,249.25,246.72,249.05,23655368
2019-10-29,248.97,249.75,242.57,243.29,35709867
2019-10-30,244.76,245.3,241.21,243.26,31130522
2019-10-31,247.24,249.17,237.26,248.76,34790520
2019-11-01,249.54,255.93,249.16,255.82,37781334
2019-11-04,257.33,257.845,255.38,257.5,25817952
2019-11-05,257.05,258.19,256.32,257.13,19974427
2019-11-06,256.77,257.49,255.365,257.24,18966124
2019-11-07,258.74,260.35,258.11,259.43,23735083
2019-11-08,258.69,260.44,256.85,260.14,17520495
2019-11-11,258.3,262.47,258.28,262.2,20507459
2019-11-12,261.55,262.79,260.92,261.96,21847226
2019-11-13,261.13,264.78,261.07,264.47,25817593
2019-11-14,263.75,264.88,262.1,262.64,22395556
2019-11-15,263.68,265.78,263.01,265.76,25093666
2019-11-18,265.8,267.43,264.23,267.1,21700897
2019-11-19,267.9,268,265.3926,266.29,19069597
2019-11-20,265.54,266.083,260.4,263.19,26609919
2019-11-21,263.69,264.005,261.18,262.01,30348778
2019-11-22,262.59,263.18,260.84,261.78,16331263
2019-11-25,262.71,266.44,262.52,266.37,21029517
2019-11-26,266.94,267.16,262.5,264.29,26334882
2019-11-27,265.58,267.98,265.31,267.84,16386122
2019-11-29,266.6,268,265.9,267.25,11654363
2019-12-02,267.27,268.25,263.45,264.16,23693550
2019-12-03,258.31,259.53,256.29,259.45,29377268
2019-12-04,261.07,263.31,260.68,261.74,16810388
2019-12-05,263.79,265.89,262.73,265.58,18661343
2019-12-06,267.48,271,267.3,270.71,26547493
2019-12-09,270,270.8,264.91,266.92,32182645
2019-12-10,268.6,270.07,265.86,268.48,22632383
2019-12-11,268.81,271.1,268.5,270.77,19723391
2019-12-12,267.78,272.5599,267.321,271.46,34437042
2019-12-13,271.46,275.3,270.93,275.15,33432806
2019-12-16,277,280.79,276.98,279.86,32081105
2019-12-17,279.57,281.77,278.8,280.41,28575798
2019-12-18,279.8,281.9,279.12,279.74,29024687
2019-12-19,279.5,281.18,278.95,280.02,24626947
2019-12-20,282.23,282.65,278.56,279.44,69032743
2019-12-23,280.53,284.25,280.3735,284,24677883
2019-12-24,284.69,284.89,282.9197,284.27,12119714
2019-12-26,284.82,289.98,284.7,289.91,23334004
2019-12-27,291.12,293.97,288.12,289.8,36592936
2019-12-30,289.46,292.69,285.22,291.52,36059614
2019-12-31,289.93,293.68,289.52,293.65,25247625