Date,Open,High,Low,Close,Adj Close,Volume

2019-01-01,156.179993,175.089996,153.779999,172.630005,172.630005,64378000
2019-02-01,172.679993,176.889999,160.600006,162.539993,162.539993,62125300
2019-03-01,164.179993,174.020004,158.440002,164.850006,164.850006,56194000
2019-04-01,168.070007,186.220001,162.199997,166.229996,166.229996,67233200
2019-05-01,166.580002,168.630005,108.750000,110.000000,110.000000,134022100
2019-06-01,109.760002,121.070000,106.800003,117.360001,117.360001,75045600
2019-07-01,121.489998,121.800003,110.750000,111.699997,111.699997,60905500
2019-08-01,111.529999,113.400002,93.389999,104.470001,104.470001,111823100
2019-09-01,103.320000,113.260002,97.250000,102.760002,102.760002,73441700
2019-10-01,102.800003,109.330002,98.199997,101.849998,101.849998,62955200
2019-11-01,103.050003,127.260002,102.500000,118.529999,118.529999,95063800
2019-12-01,118.389999,129.380005,113.300003,126.400002,126.400002,59902000
2020-01-01,129.490005,147.380005,121.000000,123.559998,123.559998,97397800
2020-02-01,127.150002,138.500000,114.809998,119.980003,119.980003,79470700
2020-03-01,122.800003,122.970001,82.000000,100.790001,100.790001,124339800
2020-04-01,98.680000,107.669998,94.900002,100.930000,100.930000,88086700
2020-05-01,98.199997,120.849998,90.940002,106.550003,106.550003,121097100
2020-06-01,106.019997,128.279999,105.309998,119.889999,119.889999,80258400
2020-07-01,119.889999,135.440002,114.750000,119.400002,119.400002,68785700
2020-08-01,120.290001,129.029999,115.589996,124.570000,124.570000,76297200
2020-09-01,125.370003,129.029999,116.410004,126.589996,126.589996,59131600
2020-10-01,126.529999,138.979996,123.500000,133.050003,133.050003,73636300
2020-11-01,134.309998,151.179993,131.000000,138.990005,138.990005,81822500
2020-12-01,139.059998,225.350006,137.570007,216.240005,216.240005,198863400
2021-01-01,219.509995,264.940002,203.619995,235.020004,235.020004,210366900
2021-02-01,239.350006,354.820007,235.880005,283.459991,283.459991,202985700
2021-03-01,303.339996,311.179993,174.050003,217.550003,217.550003,470925300
2021-04-01,224.000000,228.529999,204.880005,210.330002,210.330002,146411200
2021-05-01,210.550003,212.710007,176.899994,196.270004,196.270004,133462000
2021-06-01,200.710007,209.169998,182.600006,203.899994,203.899994,95806400
2021-07-01,203.910004,205.410004,153.139999,164.009995,164.009995,110911800
2021-08-01,166.000000,169.000000,135.889999,157.020004,157.020004,114753300
2021-09-01,158.880005,169.800003,151.750000,153.750000,153.750000,90618100
2021-10-01,153.589996,182.600006,144.509995,162.240005,162.240005,77990900
2021-11-01,162.539993,173.600006,146.889999,149.839996,149.839996,75462700
2021-12-01,150.660004,154.279999,132.139999,148.789993,148.789993,84705800