Date,Open,High,Low,Close 2010-05-31,1041.32,1041.32,1041.32,1041.32 2010-06-30,1109.59,1109.59,1109.59,1109.59 2010-10-29,1118.1,1118.1,1118.1,1118.1 2010-11-30,1092.98,1092.98,1092.98,1092.98 2011-02-28,1091.48,1091.48,1091.48,1091.48 2011-03-31,1116.02,1116.02,1116.02,1116.02 2011-04-29,1135.5,1135.5,1135.5,1135.5 2011-05-31,1139.5,1139.5,1139.5,1139.5 2011-06-30,1137.8,1137.8,1137.8,1137.8 2011-07-29,1150.9,1150.9,1150.9,1150.9 2011-08-31,1200.6,1200.6,1200.6,1200.6 2011-10-31,1304.75,1304.75,1304.75,1304.75 2011-12-30,1300,1300,1300,1300 2012-01-31,1310,1310,1310,1310 2012-02-29,1300,1300,1300,1300 2012-03-30,1268.13,1268.13,1268.13,1268.13 2013-01-31,1267.3,1267.3,1267.3,1267.3 2013-02-28,1258.81,1258.81,1258.81,1258.81 2013-03-29,1254.36,1254.36,1254.36,1254.36 2013-04-30,1257.96,1257.96,1257.96,1257.96 2013-05-31,1250.24,1250.24,1250.24,1250.24 2013-06-28,1238.71,1238.71,1238.71,1238.71 2013-07-31,1254.03,1254.03,1254.03,1254.03 2013-08-30,1254.2,1254.2,1254.2,1254.2 2013-09-30,1273.45,1273.45,1273.45,1273.45 2013-10-31,1276.75,1276.75,1276.75,1276.75 2013-11-29,1275.4,1275.4,1275.4,1275.4 2013-12-31,1266.8,1266.8,1266.8,1266.8 2014-01-31,1277.1,1277.1,1277.1,1277.1 2014-02-28,1288.2,1288.2,1288.2,1288.2 2014-03-31,1279.3,1279.3,1279.3,1279.3 2014-04-30,1282.8,1282.8,1282.8,1282.8 2014-05-30,1283.9,1283.9,1283.9,1283.9 2014-06-30,1283.9,1283.9,1283.9,1283.9 2014-07-31,1276,1276,1276,1276 2014-08-29,1278,1278,1278,1278 2014-09-30,1264.4,1264.4,1264.4,1264.4 2014-10-31,1265.9,1265.9,1265.9,1265.9 2014-11-28,1269.1,1269.1,1269.1,1269.1 2014-12-31,1260.5,1260.5,1260.5,1260.5 2015-01-30,1261.1,1261.1,1261.1,1261.1 2015-02-27,1251.1,1251.1,1251.1,1251.1 2015-03-31,1245.3,1245.3,1245.3,1245.3 2015-04-30,1250.1,1250.1,1250.1,1250.1 2015-05-29,1245.8,1245.8,1245.8,1245.8 2015-06-30,1242.9,1242.9,1242.9,1242.9 2015-07-31,1242.3,1242.3,1242.3,1242.3 2015-08-31,1244.2,1244.2,1244.2,1244.2 2015-09-30,1248.9,1248.9,1248.9,1248.9 2015-10-30,1244.2,1244.2,1244.2,1244.2 2015-11-30,1233,1233,1233,1233 2015-12-31,1233,1233,1233,1233 2016-01-29,1248.1,1248.1,1248.1,1248.1 2016-02-29,1254.1,1254.1,1254.1,1254.1 2016-03-31,1262.1,1262.1,1262.1,1262.1 2016-04-29,1262.5,1262.5,1262.5,1262.5 2016-05-31,1254,1254,1254,1254 2016-06-30,1265.4,1265.4,1265.4,1265.4 2016-07-29,1264.8,1264.8,1264.8,1264.8 2016-08-31,1256.1,1256.1,1256.1,1256.1 2016-09-30,1260.1,1260.1,1260.1,1260.1 2016-10-31,1242.8,1242.8,1242.8,1242.8 2016-11-30,1219.3,1219.3,1219.3,1219.3 2016-12-30,1216.9,1216.9,1216.9,1216.9 2017-01-31,1231.6,1231.6,1231.6,1231.6 2017-02-28,1232.3,1232.3,1232.3,1232.3 2017-03-31,1230.3,1230.3,1230.3,1230.3 2017-04-28,1242.3,1242.3,1242.3,1242.3 2017-05-31,1251.9,1251.9,1251.9,1251.9 2017-06-30,1249.8,1249.8,1249.8,1249.8 2017-07-31,1260,1260,1260,1260 2017-08-31,1268,1268,1268,1268 2017-09-29,1266.3,1266.3,1266.3,1266.3 2017-10-31,1260.9,1260.9,1260.9,1260.9 2017-11-30,1261.2,1261.2,1261.2,1261.2 2017-12-29,1264.3,1264.3,1264.3,1264.3 2018-01-31,1268.5,1268.5,1268.5,1268.5 2018-02-28,1261.7,1261.7,1261.7,1261.7 2018-03-30,1268.3,1268.3,1268.3,1268.3 2018-04-30,1256,1256,1256,1256 2018-05-31,1254.5,1254.5,1254.5,1254.5 2018-06-29,1258.7,1258.7,1258.7,1258.7 2018-07-31,1256.3,1256.3,1256.3,1256.3 2018-08-31,1259.3,1259.3,1259.3,1259.3 2018-09-28,1259.7,1259.7,1259.7,1259.7 2018-10-31,1252.9,1252.9,1252.9,1252.9 2018-11-30,1258.3,1258.3,1258.3,1258.3 2018-12-31,1271,1271,1271,1271 2019-01-31,1279,1279,1279,1279 2019-02-28,1281,1281,1281,1281 2019-03-29,1291.8,1291.8,1291.8,1291.8 2019-04-30,1293.5,1293.5,1293.5,1293.5 2019-05-31,1308,1308,1308,1308 2019-06-28,1322.3,1322.3,1322.3,1322.3 2019-07-31,1316.5,1316.5,1316.5,1316.5 2019-08-30,1331.6,1331.6,1331.6,1331.6 2019-09-30,1322.6,1322.6,1322.6,1322.6 2019-10-31,1324.5,1324.5,1324.5,1324.5 2019-11-29,1317.3,1317.3,1317.3,1317.3 2019-12-31,1323.8,1323.8,1323.8,1323.8 2020-01-31,1342.3,1342.3,1342.3,1342.3 2020-02-28,1359,1359,1359,1359 2020-03-31,1366.2,1366.2,1366.2,1366.2 2020-04-30,1368.57,1368.57,1368.57,1368.57 2020-05-29,1378.24,1378.24,1378.24,1378.24 2020-06-30,1383.16,1383.16,1383.16,1383.16 2020-07-31,1402.48,1402.48,1402.48,1402.48 2020-08-31,1398.52,1398.52,1398.52,1398.52 2020-09-30,1389.78,1389.78,1389.78,1389.78 2020-10-30,1384.4,1384.4,1384.4,1384.4 2020-11-30,1384.6,1384.6,1384.6,1384.6 2020-12-31,1394.7,1394.7,1394.7,1394.7 2021-01-29,1392.1,1392.1,1392.1,1392.1 2021-02-26,1374.9,1374.9,1374.9,1374.9 2021-03-31,1368.47,1368.47,1368.47,1368.47 2021-04-30,1378.47,1378.47,1378.47,1378.47 2021-05-31,1387.5,1387.5,1387.5,1387.5 2021-06-30,1376.5,1376.5,1376.5,1376.5 2021-07-30,1386.5,1386.5,1386.5,1386.5 2021-08-31,1424.3,1424.3,1424.3,1424.3 2021-09-30,1409.31,1409.31,1409.31,1409.31 2021-10-29,1404.5,1404.5,1404.5,1404.5 2021-11-30,1405.7,1405.7,1405.7,1405.7 2021-12-31,1405.8,1405.8,1405.8,1405.8 2022-01-31,1385.9,1385.9,1385.9,1385.9 2022-02-28,1384.6,1384.6,1384.6,1384.6 2022-03-31,1356.1,1356.1,1356.1,1356.1 2022-04-29,1322.19,1322.19,1322.19,1322.19 2022-05-31,1329.65,1329.65,1329.65,1329.65 2022-06-30,1311.25,1311.25,1311.25,1311.25 2022-07-29,1323.03,1323.03,1323.03,1323.03 2022-08-31,1292.07,1292.07,1292.07,1292.07 2022-09-30,1238.06,1238.06,1238.06,1238.06 2022-10-31,1194.57,1194.57,1194.57,1194.57 2022-11-30,1226.3,1226.3,1226.3,1226.3 2022-12-30,1227.6,1227.6,1227.6,1227.6 2023-01-31,1250.2,1250.2,1250.2,1250.2 2023-02-28,1226.04,1226.04,1226.04,1226.04 2023-03-31,1257.06,1257.06,1257.06,1257.06 2023-04-28,1265.4,1265.4,1265.4,1265.4 2023-05-31,1254.5,1254.5,1254.5,1254.5 2023-06-30,1247.2,1247.2,1247.2,1247.2 2023-07-31,1253.7,1253.7,1253.7,1253.7 2023-08-31,1251.2,1251.2,1251.2,1251.2 2023-09-29,1237.2,1237.2,1237.2,1237.2 2023-10-31,1238,1238,1238,1238 2023-11-30,1269.7,1269.7,1269.7,1269.7 2023-12-29,1294.6,1294.6,1294.6,1294.6 2024-01-31,1291.8,1291.8,1291.8,1291.8 2024-02-29,1281.5,1281.5,1281.5,1281.5 2024-03-29,1290.6,1290.6,1290.6,1290.6 2024-04-30,1279,1279,1279,1279 2024-05-31,1231.6,1231.6,1231.6,1231.6 2024-06-28,1231.5,1231.5,1231.5,1231.5 2024-07-31,1235.7,1235.7,1235.7,1235.7 2024-08-30,1235.7,1235.7,1235.7,1235.7 2024-09-30,1254.9,1254.9,1254.9,1254.9 2024-10-31,1239,1239,1239,1239 2024-11-29,1230.7,1230.7,1230.7,1230.7 2024-12-31,1230.7,1230.7,1230.7,1230.7