Date,Open,High,Low,Close,Adj Close,Volume
2017-09-11,934.250000,938.380005,926.919983,929.080017,929.080017,1267000
2017-09-12,932.590027,933.479980,923.861023,932.070007,932.070007,1134400
2017-09-13,930.659973,937.250000,929.859985,935.090027,935.090027,1102600
2017-09-14,931.250000,932.770020,924.000000,925.109985,925.109985,1397600
2017-09-15,924.659973,926.489990,916.359985,920.289978,920.289978,2505400
2017-09-18,920.010010,922.080017,910.599976,915.000000,915.000000,1306900
2017-09-19,917.419983,922.419983,912.549988,921.809998,921.809998,936700
2017-09-20,922.979980,933.880005,922.000000,931.580017,931.580017,1669800
2017-09-21,933.000000,936.530029,923.830017,932.450012,932.450012,1290600
2017-09-22,927.750000,934.729980,926.479980,928.530029,928.530029,1052700
2017-09-25,925.450012,926.400024,909.700012,920.969971,920.969971,1856800
2017-09-26,923.719971,930.820007,921.140015,924.859985,924.859985,1666900
2017-09-27,927.739990,949.900024,927.739990,944.489990,944.489990,2239400
2017-09-28,941.359985,950.690002,940.549988,949.500000,949.500000,1020300
2017-09-29,952.000000,959.786011,951.510010,959.109985,959.109985,1581000
2017-10-02,959.979980,962.539978,947.840027,953.270020,953.270020,1283400
2017-10-03,954.000000,958.000000,949.140015,957.789978,957.789978,888300
2017-10-04,957.000000,960.390015,950.690002,951.679993,951.679993,952400
2017-10-05,955.489990,970.909973,955.179993,969.960022,969.960022,1213800
2017-10-06,966.700012,979.460022,963.359985,978.890015,978.890015,1173900
2017-10-09,980.000000,985.424988,976.109985,977.000000,977.000000,891400
2017-10-10,980.000000,981.570007,966.080017,972.599976,972.599976,957000
2017-10-11,973.719971,990.710022,972.250000,989.250000,989.250000,1540934