Date Open High Low Close Volume 1/2/2018 2683.72998 2695.889893 2682.360107 2695.810059 3367.25 1/3/2018 2697.850098 2714.370117 2697.77002 2713.060059 3538.66 1/4/2018 2719.310059 2729.290039 2719.070068 2723.98999 3695.26 1/5/2018 2731.330078 2743.449951 2727.919922 2743.149902 3236.62 1/8/2018 2742.669922 2748.51001 2737.600098 2747.709961 3242.65 1/9/2018 2751.149902 2759.139893 2747.860107 2751.290039 3453.48 1/10/2018 2745.550049 2750.800049 2736.060059 2748.22998 3576.35 1/11/2018 2752.969971 2767.560059 2752.780029 2767.560059 3641.32 1/12/2018 2770.179932 2787.850098 2769.639893 2786.23999 3573.97 1/16/2018 2798.959961 2807.540039 2768.639893 2776.419922 4325.97 1/17/2018 2784.98999 2807.040039 2778.379883 2802.560059 3778.05 1/18/2018 2802.399902 2805.830078 2792.560059 2798.030029 3681.47 1/19/2018 2802.600098 2810.330078 2798.080078 2810.300049 3639.43 1/22/2018 2809.159912 2833.030029 2808.120117 2832.969971 3471.78 1/23/2018 2835.050049 2842.23999 2830.590088 2839.129883 3519.65 1/24/2018 2845.419922 2852.969971 2824.810059 2837.540039 4014.07 1/25/2018 2846.23999 2848.560059 2830.939941 2839.25 3835.15 1/26/2018 2847.47998 2872.870117 2846.179932 2872.870117 3443.23 1/29/2018 2867.22998 2870.620117 2851.47998 2853.530029 3573.83 1/30/2018 2832.73999 2837.75 2818.27002 2822.429932 3990.65 1/31/2018 2832.409912 2839.26001 2813.040039 2823.810059 4261.28 2/1/2018 2816.449951 2835.959961 2812.699951 2821.97998 3938.45 2/2/2018 2808.919922 2808.919922 2759.969971 2762.129883 4301.13 2/5/2018 2741.060059 2763.389893 2638.169922 2648.939941 5283.46 2/6/2018 2614.780029 2701.040039 2593.070068 2695.139893 5891.66 2/7/2018 2690.949951 2727.669922 2681.330078 2681.659912 4626.57 2/8/2018 2685.01001 2685.27002 2580.560059 2581 5305.44 2/9/2018 2601.780029 2638.669922 2532.689941 2619.550049 5680.07 2/12/2018 2636.75 2672.610107 2622.449951 2656 4055.79 2/13/2018 2646.27002 2668.840088 2637.080078 2662.939941 3472.87 2/14/2018 2651.209961 2702.100098 2648.870117 2698.629883 4003.74 2/15/2018 2713.459961 2731.51001 2689.820068 2731.199951 3684.91 2/16/2018 2727.139893 2754.419922 2725.110107 2732.219971 3637.46 2/20/2018 2722.98999 2737.600098 2706.76001 2716.26001 3627.61 2/21/2018 2720.530029 2747.75 2701.290039 2701.330078 3779.4 2/22/2018 2710.419922 2731.26001 2697.77002 2703.959961 3701.27 2/23/2018 2715.800049 2747.76001 2713.73999 2747.300049 3189.19 2/26/2018 2757.370117 2780.639893 2753.780029 2779.600098 3424.65 2/27/2018 2780.449951 2789.149902 2744.219971 2744.280029 3745.08 2/28/2018 2753.780029 2761.52002 2713.540039 2713.830078 4230.66 3/1/2018 2715.219971 2730.889893 2659.649902 2677.669922 4503.97 3/2/2018 2658.889893 2696.25 2647.320068 2691.25 3882.45 3/5/2018 2681.060059 2728.090088 2675.75 2720.939941 3710.81 3/6/2018 2730.179932 2732.080078 2711.26001 2728.120117 3370.69 3/7/2018 2710.179932 2730.600098 2701.73999 2726.800049 3393.27 3/8/2018 2732.75 2740.449951 2722.649902 2738.969971 3212.32 3/9/2018 2752.909912 2786.570068 2751.540039 2786.570068 3364.1 3/12/2018 2790.540039 2796.97998 2779.26001 2783.02002 3185.02 3/13/2018 2792.310059 2801.899902 2758.679932 2765.310059 3301.65 3/14/2018 2774.060059 2777.110107 2744.379883 2749.47998 3391.36 3/15/2018 2754.27002 2763.030029 2741.469971 2747.330078 3500.33 3/16/2018 2750.570068 2761.850098 2749.969971 2752.01001 5372.34 3/19/2018 2741.379883 2741.379883 2694.590088 2712.919922 3302.13 3/20/2018 2715.050049 2724.219971 2710.050049 2716.939941 3261.03 3/21/2018 2714.98999 2739.139893 2709.790039 2711.929932 3415.51 3/22/2018 2691.360107 2695.679932 2641.590088 2643.689941 3739.8 3/23/2018 2646.709961 2657.669922 2585.889893 2588.26001 3815.08 3/26/2018 2619.350098 2661.360107 2601.810059 2658.550049 3511.1 3/27/2018 2667.570068 2674.780029 2596.120117 2612.620117 3706.35 3/28/2018 2611.300049 2632.649902 2593.060059 2605 3864.5 3/29/2018 2614.409912 2659.070068 2609.719971 2640.870117 3565.99 4/2/2018 2633.449951 2638.300049 2553.800049 2581.879883 3598.52 4/3/2018 2592.169922 2619.139893 2575.48999 2614.449951 3392.81 4/4/2018 2584.040039 2649.860107 2573.610107 2644.689941 3350.34 4/5/2018 2657.360107 2672.080078 2649.580078 2662.840088 3178.97 4/6/2018 2645.820068 2656.879883 2586.27002 2604.469971 3299.7 4/9/2018 2617.179932 2653.550049 2610.790039 2613.159912 3062.96 4/10/2018 2638.409912 2665.449951 2635.780029 2656.870117 3543.93 4/11/2018 2643.889893 2661.429932 2639.25 2642.189941 3020.76 4/12/2018 2653.830078 2674.719971 2653.830078 2663.98999 3021.32 4/13/2018 2676.899902 2680.26001 2645.050049 2656.300049 2960.91 4/16/2018 2670.100098 2686.48999 2665.159912 2677.840088 3019.7 4/17/2018 2692.73999 2713.340088 2692.050049 2706.389893 3234.36 4/18/2018 2710.110107 2717.48999 2703.629883 2708.639893 3383.41 4/19/2018 2701.159912 2702.840088 2681.899902 2693.129883 3349.37 4/20/2018 2692.560059 2693.939941 2660.610107 2670.139893 3388.59 4/23/2018 2675.399902 2682.860107 2657.98999 2670.290039 3017.48 4/24/2018 2680.800049 2683.550049 2617.320068 2634.560059 3706.74 4/25/2018 2634.919922 2645.300049 2612.669922 2639.399902 3499.44 4/26/2018 2651.649902 2676.47998 2647.159912 2666.939941 3665.72 4/27/2018 2675.469971 2677.350098 2659.01001 2669.909912 3219.03 4/30/2018 2682.51001 2682.870117 2648.040039 2648.050049 3734.53 5/1/2018 2642.959961 2655.27002 2625.409912 2654.800049 3559.85 5/2/2018 2654.23999 2660.870117 2631.699951 2635.669922 4010.77 5/3/2018 2628.080078 2637.139893 2594.620117 2629.72998 3851.47 5/4/2018 2621.449951 2670.929932 2615.320068 2663.419922 3327.22 5/7/2018 2680.340088 2683.350098 2664.699951 2672.629883 3237.96 5/8/2018 2670.26001 2676.340088 2655.199951 2671.919922 3717.57 5/9/2018 2678.120117 2701.27002 2674.139893 2697.790039 3909.5 5/10/2018 2705.02002 2726.110107 2704.540039 2723.070068 3333.05 5/11/2018 2722.699951 2732.860107 2717.449951 2727.719971 2862.7 5/14/2018 2738.469971 2742.100098 2725.469971 2730.129883 2972.66 5/15/2018 2718.590088 2718.590088 2701.909912 2711.449951 3290.68 5/16/2018 2712.620117 2727.76001 2712.169922 2722.459961 3202.67 5/17/2018 2719.709961 2731.959961 2711.360107 2720.129883 3475.4 5/18/2018 2717.350098 2719.5 2709.179932 2712.969971 3368.69 5/21/2018 2735.389893 2739.189941 2725.699951 2733.01001 3019.89 5/22/2018 2738.340088 2742.23999 2721.879883 2724.439941 3366.31 5/23/2018 2713.97998 2733.330078 2709.540039 2733.290039 3326.29 5/24/2018 2730.939941 2731.969971 2707.379883 2727.76001 3256.03 5/25/2018 2723.600098 2727.360107 2714.98999 2721.330078 2995.26 5/29/2018 2705.110107 2710.669922 2676.810059 2689.860107 3736.89 5/30/2018 2702.429932 2729.340088 2702.429932 2724.01001 3561.05 5/31/2018 2720.97998 2722.5 2700.679932 2705.27002 4235.37 6/1/2018 2718.699951 2736.929932 2718.699951 2734.620117 3684.13 6/4/2018 2741.669922 2749.159912 2740.540039 2746.870117 3376.51 6/5/2018 2748.459961 2752.610107 2739.51001 2748.800049 3517.79 6/6/2018 2753.25 2772.389893 2748.459961 2772.350098 3651.64 6/7/2018 2774.840088 2779.899902 2760.159912 2770.370117 3711.33 6/8/2018 2765.840088 2779.389893 2763.590088 2779.030029 3123.21 6/11/2018 2780.179932 2790.209961 2780.169922 2782 3232.33 6/12/2018 2785.600098 2789.800049 2778.780029 2786.850098 3401.01 6/13/2018 2787.939941 2791.469971 2774.649902 2775.629883 3779.23 6/14/2018 2783.209961 2789.060059 2776.52002 2782.48999 3526.89 6/15/2018 2777.780029 2782.810059 2761.72998 2779.659912 5428.79 6/18/2018 2765.790039 2774.98999 2757.120117 2773.75 3287.15 6/19/2018 2752.01001 2765.050049 2743.189941 2762.590088 3661.47 6/20/2018 2769.72998 2774.860107 2763.909912 2767.320068 3327.6 6/21/2018 2769.280029 2769.280029 2744.389893 2749.76001 3300.06 6/22/2018 2760.790039 2764.169922 2752.679932 2754.879883 5450.55 6/25/2018 2742.939941 2742.939941 2698.669922 2717.070068 3655.08 6/26/2018 2722.120117 2732.909912 2715.600098 2723.060059 3555.09 6/27/2018 2728.449951 2746.090088 2699.379883 2699.629883 3776.09 6/28/2018 2698.689941 2724.340088 2691.98999 2716.310059 3428.14 6/29/2018 2727.129883 2743.26001 2718.030029 2718.370117 3565.62 7/2/2018 2704.949951 2727.26001 2698.949951 2726.709961 3073.65 7/3/2018 2733.27002 2736.580078 2711.159912 2713.219971 1911.47 7/5/2018 2724.189941 2737.830078 2716.02002 2736.610107 2953.42 7/6/2018 2737.679932 2764.409912 2733.52002 2759.820068 2554.78 7/9/2018 2775.620117 2784.649902 2770.72998 2784.169922 3050.04 7/10/2018 2788.560059 2795.580078 2786.23999 2793.840088 3063.85 7/11/2018 2779.820068 2785.909912 2770.77002 2774.02002 2964.74 7/12/2018 2783.139893 2799.219971 2781.530029 2798.290039 2821.69 7/13/2018 2796.929932 2804.530029 2791.689941 2801.310059 2614 7/16/2018 2797.360107 2801.189941 2793.389893 2798.429932 2812.23 7/17/2018 2789.340088 2814.189941 2789.23999 2809.550049 3050.73 7/18/2018 2811.350098 2816.76001 2805.889893 2815.620117 3089.78 7/19/2018 2809.370117 2812.050049 2799.77002 2804.48999 3266.7 7/20/2018 2804.550049 2809.699951 2800.01001 2801.830078 3230.21 7/23/2018 2799.169922 2808.610107 2795.139893 2806.97998 2907.43 7/24/2018 2820.679932 2829.98999 2811.120117 2820.399902 3417.53 7/25/2018 2817.72998 2848.030029 2817.72998 2846.070068 3553.01 7/26/2018 2835.48999 2845.570068 2835.26001 2837.439941 3653.33 7/27/2018 2842.350098 2843.169922 2808.340088 2818.820068 3415.71 7/30/2018 2819 2821.73999 2798.110107 2802.600098 3245.77 7/31/2018 2809.72998 2824.459961 2808.060059 2816.290039 3892.1 8/1/2018 2821.169922 2825.830078 2805.850098 2813.360107 3496.99 8/2/2018 2800.47998 2829.909912 2796.340088 2827.219971 3467.38 8/3/2018 2829.620117 2840.379883 2827.370117 2840.350098 3030.39 8/6/2018 2840.290039 2853.290039 2835.97998 2850.399902 2874.54 8/7/2018 2855.919922 2863.429932 2855.919922 2858.449951 3162.77 8/8/2018 2856.790039 2862.439941 2853.090088 2857.699951 2972.2 8/9/2018 2857.189941 2862.47998 2851.97998 2853.580078 3047.05 8/10/2018 2838.899902 2842.199951 2825.810059 2833.280029 3256.04 8/13/2018 2835.459961 2843.399902 2819.879883 2821.929932 3158.45 8/14/2018 2827.879883 2843.110107 2826.580078 2839.959961 2976.97 8/15/2018 2827.949951 2827.949951 2802.48999 2818.370117 3645.07 8/16/2018 2831.439941 2850.48999 2831.439941 2840.689941 3219.88 8/17/2018 2838.320068 2855.629883 2833.72998 2850.129883 3024.1 8/20/2018 2853.929932 2859.76001 2850.620117 2857.050049 2748.02 8/21/2018 2861.51001 2873.22998 2861.320068 2862.959961 3147.14 8/22/2018 2860.98999 2867.540039 2856.050049 2861.820068 2689.56 8/23/2018 2860.290039 2868.780029 2854.030029 2856.97998 2713.91 8/24/2018 2862.350098 2876.159912 2862.350098 2874.689941 2596.19 8/27/2018 2884.689941 2898.25 2884.689941 2896.73999 2854.08 8/28/2018 2901.449951 2903.77002 2893.5 2897.52002 2683.19 8/29/2018 2900.620117 2916.5 2898.399902 2914.040039 2791.86 8/30/2018 2908.939941 2912.459961 2895.219971 2901.129883 2802.18 8/31/2018 2898.370117 2906.320068 2891.72998 2901.52002 2880.26 9/4/2018 2896.959961 2900.179932 2885.129883 2896.719971 3077.06 9/5/2018 2891.590088 2894.209961 2876.919922 2888.600098 3241.25 9/6/2018 2888.639893 2892.050049 2867.290039 2878.050049 3139.59 9/7/2018 2868.26001 2883.810059 2864.120117 2871.679932 2946.27 9/10/2018 2881.389893 2886.929932 2875.939941 2877.129883 2731.4 9/11/2018 2871.570068 2892.52002 2866.780029 2887.889893 2899.66 9/12/2018 2888.290039 2894.649902 2879.199951 2888.919922 3264.93 9/13/2018 2896.850098 2906.76001 2896.389893 2904.179932 3254.93 9/14/2018 2906.379883 2908.300049 2895.77002 2904.97998 3149.8 9/17/2018 2903.830078 2904.649902 2886.159912 2888.800049 2947.76 9/18/2018 2890.73999 2911.169922 2890.429932 2904.310059 3074.61 9/19/2018 2906.600098 2912.360107 2903.820068 2907.949951 3280.02 9/20/2018 2919.72998 2934.800049 2919.72998 2930.75 3337.73 9/21/2018 2936.76001 2940.909912 2927.110107 2929.669922 5607.61 9/24/2018 2921.830078 2923.790039 2912.629883 2919.370117 3372.21 9/25/2018 2921.75 2923.949951 2913.699951 2915.560059 3285.48 9/26/2018 2916.97998 2931.149902 2903.280029 2905.969971 3388.62 9/27/2018 2911.649902 2927.219971 2909.27002 2914 3060.85 9/28/2018 2910.030029 2920.530029 2907.5 2913.97998 3432.3 10/1/2018 2926.290039 2937.060059 2917.909912 2924.590088 3364.19 10/2/2018 2923.800049 2931.419922 2919.370117 2923.429932 3401.88 10/3/2018 2931.689941 2939.860107 2921.360107 2925.51001 3598.71 10/4/2018 2919.350098 2919.780029 2883.919922 2901.610107 3496.86 10/5/2018 2902.540039 2909.639893 2869.290039 2885.570068 3328.98 10/8/2018 2877.530029 2889.449951 2862.080078 2884.429932 3330.32 10/9/2018 2882.51001 2894.830078 2874.27002 2880.340088 3520.5 10/10/2018 2873.899902 2874.02002 2784.860107 2785.679932 4501.25 10/11/2018 2776.870117 2795.139893 2710.51001 2728.370117 4890.63 10/12/2018 2770.540039 2775.77002 2729.439941 2767.129883 3966.04 10/15/2018 2763.830078 2775.98999 2749.030029 2750.790039 3300.14 10/16/2018 2767.050049 2813.459961 2766.909912 2809.919922 3428.34 10/17/2018 2811.669922 2816.939941 2781.810059 2809.209961 3321.71 10/18/2018 2802 2806.040039 2755.179932 2768.780029 3616.44 10/19/2018 2775.659912 2797.77002 2760.27002 2767.780029 3566.49 10/22/2018 2773.939941 2778.939941 2749.219971 2755.879883 3307.14 10/23/2018 2721.030029 2753.590088 2691.429932 2740.689941 4348.58 10/24/2018 2737.870117 2742.590088 2651.889893 2656.100098 4709.31 10/25/2018 2674.879883 2722.699951 2667.840088 2705.570068 4634.77 10/26/2018 2667.860107 2692.379883 2628.159912 2658.689941 4803.15 10/29/2018 2682.649902 2706.850098 2603.540039 2641.25 4673.7 10/30/2018 2640.679932 2685.429932 2635.340088 2682.629883 5106.38 10/31/2018 2705.600098 2736.689941 2705.600098 2711.73999 5112.42 11/1/2018 2717.580078 2741.669922 2708.850098 2740.370117 4708.42 11/2/2018 2745.449951 2756.550049 2700.439941 2723.060059 4237.93 11/5/2018 2726.370117 2744.27002 2717.939941 2738.310059 3623.32 11/6/2018 2738.399902 2756.820068 2737.080078 2755.449951 3510.86 11/7/2018 2774.129883 2815.149902 2774.129883 2813.889893 3914.75 11/8/2018 2806.379883 2814.75 2794.98999 2806.830078 3630.49 11/9/2018 2794.100098 2794.100098 2764.23999 2781.01001 4019.09 11/12/2018 2773.929932 2775.98999 2722 2726.219971 3670.93 11/13/2018 2730.050049 2754.600098 2714.97998 2722.179932 4091.44 11/14/2018 2737.899902 2746.800049 2685.75 2701.580078 4402.37 11/15/2018 2693.52002 2735.379883 2670.75 2730.199951 4179.14 11/16/2018 2718.540039 2746.75 2712.159912 2736.27002 3975.18 11/19/2018 2730.73999 2733.159912 2681.090088 2690.72998 3772.9 11/20/2018 2654.600098 2669.439941 2631.52002 2641.889893 4357.9 11/21/2018 2657.73999 2670.72998 2649.820068 2649.929932 3233.55 11/23/2018 2633.360107 2647.550049 2631.090088 2632.560059 1651.65 11/26/2018 2649.969971 2674.350098 2649.969971 2673.449951 3443.95 11/27/2018 2663.75 2682.530029 2655.889893 2682.169922 3485.22 11/28/2018 2691.449951 2744 2684.379883 2743.790039 3951.67 11/29/2018 2736.969971 2753.75 2722.939941 2737.800049 3560.77 11/30/2018 2737.76001 2760.879883 2732.76001 2760.169922 4658.58 12/3/2018 2790.5 2800.179932 2773.379883 2790.370117 4186.06 12/4/2018 2782.429932 2785.929932 2697.179932 2700.060059 4499.84 12/6/2018 2663.51001 2696.149902 2621.530029 2695.949951 5141.47 12/7/2018 2691.26001 2708.540039 2623.139893 2633.080078 4216.69 12/10/2018 2630.860107 2647.51001 2583.22998 2637.719971 4151.03 12/11/2018 2664.439941 2674.350098 2621.300049 2636.780029 3905.87 12/12/2018 2658.22998 2685.439941 2650.26001 2651.070068 3958.89 12/13/2018 2658.699951 2670.189941 2637.27002 2650.540039 3927.72 12/14/2018 2629.679932 2635.070068 2593.840088 2599.949951 4035.02 12/17/2018 2590.75 2601.129883 2530.540039 2545.939941 4616.35 12/18/2018 2559.899902 2573.98999 2528.709961 2546.159912 4470.88 12/19/2018 2547.050049 2585.290039 2488.959961 2506.959961 5127.94 12/20/2018 2496.77002 2509.629883 2441.179932 2467.419922 5585.78 12/21/2018 2465.379883 2504.409912 2408.550049 2416.620117 7609.01 12/24/2018 2400.560059 2410.340088 2351.100098 2351.100098 2613.93 12/26/2018 2363.120117 2467.76001 2346.580078 2467.699951 4233.99 12/27/2018 2442.5 2489.100098 2397.939941 2488.830078 4096.61 12/28/2018 2498.77002 2520.27002 2472.889893 2485.73999 3702.62 12/31/2018 2498.939941 2509.23999 2482.820068 2506.850098 3442.87