Date Open High Low Close / LastVolume

16:00 1,942.03 1,975.91 1,938.85 1,974.66 4,090,915

09/25/2018 1942.9 1975.91 1938.85 1974.55 4,351,662

09/24/2018 1903.79 1936.88 1865 1934.36 4,146,563

09/21/2018 1954.22 1957.31 19,105,011 1915.01 6,774,727

09/20/2018 1938.58 1955 1932.25 1944.3 3,142,025

09/19/2018 1940.5 1940.83 1904.9 1926.42 4,037,641

09/18/2018 1918.65 1958.2 19,154,391 1941.05 4,231,892

09/17/2018 1954.73 1956.82 1887.41 1908.03 6,981,550

09/14/2018 1992.93 1,993,648 1959.22 1970.19 3,587,896

09/13/2018 2000 2008.76 19,820,277 1989.87 3,605,398

12/9/2018 1994 2000 1962.44 1990 4,407,334

11/9/2018 1928.27 1988.88 1917 1987.15 5,016,780
10/9/2018 1971 1973.04 19,315,158 1939.01 4,481,091
7/9/2018 1938.71 1975.2 1937.35 1952.07 4,856,982
6/9/2018 2,006,505 2007.5 1,935,209 1958.31 7,473,086
5/9/2018 2038.11 2040.38 1989.89 1994.82 8,197,117
4/9/2018 2026.5 2050.5 2013 2039.51 5,703,128
08/31/2018 2007 2022.38 2004.74 2012.71 4,148,432

08/30/2018 1997.42 2025.57 1986.9 2002.38 7,254,573

08/29/2018 1953.45 19,986,899 1948.94 1998.1 6,432,354

08/28/2018 1937.73 19,417,771 1928.82 1932.82 3,070,482

08/27/2018 1915 1927.7 1,909,281 1927.68 3,546,496

08/24/2018 1910.51 1916.01 1902.54 1905.39 2,781,770

08/23/2018 1907.17 1919.5 1900.76 1902.9 3,548,197

08/22/2018 1876.64 1905.8 1876.64 1904.9 3,058,369

08/21/2018 1880 1897.75 1,874,405 1883.42 3,068,215

08/20/2018 1890.57 18,917,465 1,866,061 1876.71 2,854,320

08/17/2018 1885.8 1888 1855.55 1882.22 4,088,548

08/16/2018 1903.94 1905 18,835,525 1886.52 3,884,253

08/15/2018 1909.55 1916.21 1869.79 1882.62 7,658,108

08/14/2018 1919.39 1921.01 1900 1919.65 3,918,758

08/13/2018 1898.5 1925 1893.67 1896.2 5,508,481

10/8/2018 1888.51 1899.5 18,782,125 1886.3 3,623,734

9/8/2018 1882 1914.57 1877.48 1898.52 4,844,363
8/8/2018 1861 1891.51 1854.5 1886.52 3,922,462
7/8/2018 1854.53 1869.72 18,462,673 1862.48 3,332,789
6/8/2018 1825.81 1847.77 1818.92 1847.75 3,383,971
3/8/2018 1,837,744 1841 1,821,501 1823.29 3,454,718
2/8/2018 1788.77 1836.56 1786 1834.33 4,337,911
1/8/2018 1784 17,984,365 1776.02 1797.17 4,139,144
07/31/2018 1786.49 1801.83 1739.32 1777.44 5,716,449

07/30/2018 1827.33 1829.5 1766.02 1779.22 6,542,712