Date,Open,High,Low,Close,Adj Close,Volume
2018-03-19,1120.010010,1121.989990,1089.010010,1099.819946,1099.819946,2805900
2018-03-20,1099.000000,1105.199951,1083.459961,1097.709961,1097.709961,1831900
2018-03-21,1092.739990,1106.300049,1085.150024,1090.880005,1090.880005,1878900
2018-03-22,1081.880005,1082.900024,1045.910034,1049.079956,1049.079956,2667000
2018-03-23,1047.030029,1063.359985,1021.219971,1021.570007,1021.570007,2156700
2018-03-26,1046.000000,1055.630005,1008.400024,1053.209961,1053.209961,2665100
2018-03-27,1063.000000,1064.838989,996.919983,1005.099976,1005.099976,3095300
2018-03-28,998.000000,1024.229980,980.640015,1004.559998,1004.559998,3369300
2018-03-29,1011.630005,1043.000000,1002.900024,1031.790039,1031.790039,2726800
2018-04-02,1022.820007,1034.800049,990.369995,1006.469971,1006.469971,2680400
2018-04-03,1013.909973,1020.989990,994.070007,1013.409973,1013.409973,2275100
2018-04-04,993.409973,1028.718018,993.000000,1025.140015,1025.140015,2484700
2018-04-05,1041.329956,1042.790039,1020.130981,1027.810059,1027.810059,1363000
2018-04-06,1020.000000,1031.420044,1003.030029,1007.039978,1007.039978,1746400
2018-04-09,1016.799988,1039.599976,1014.080017,1015.450012,1015.450012,1751600
2018-04-10,1026.439941,1036.280029,1011.340027,1031.640015,1031.640015,1974500
2018-04-11,1027.989990,1031.364014,1015.869995,1019.969971,1019.969971,1483900
2018-04-12,1025.040039,1040.689941,1021.434998,1032.510010,1032.510010,1357000
2018-04-13,1040.880005,1046.420044,1022.979980,1029.270020,1029.270020,1223000
2018-04-16,1037.000000,1043.239990,1026.739990,1037.979980,1037.979980,1211200
2018-04-17,1051.369995,1077.880005,1048.260010,1074.160034,1074.160034,2244100
2018-04-18,1077.430054,1077.430054,1066.224976,1071.930054,1071.930054,950077