Skip to content

Instantly share code, notes, and snippets.

@timucingelici

timucingelici/coinmarketcap-dot-com-historical-data.json

Last active January 17, 2018 16:14
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
Star You must be signed in to star a gist
Embed
What would you like to do?
Learn more about clone URLs
Download ZIP
Raw
coinmarketcap-dot-com-historical-data.json
[
{
"Date":"Jan 16, 2018",
"Open":"13836.10",
"High":"13843.10",
"Low":"10194.90",
"Close":"11490.50",
"Volume":"18,853,800,000",
"Market Cap":"232,517,000,000"
},
{
"Date":"Jan 15, 2018",
"Open":"13767.30",
"High":"14445.50",
"Low":"13641.70",
"Close":"13819.80",
"Volume":"12,750,800,000",
"Market Cap":"231,334,000,000"
},
{
"Date":"Jan 14, 2018",
"Open":"14370.80",
"High":"14511.80",
"Low":"13268.00",
"Close":"13772.00",
"Volume":"11,084,100,000",
"Market Cap":"241,447,000,000"
},
{
"Date":"Jan 13, 2018",
"Open":"13952.40",
"High":"14659.50",
"Low":"13952.40",
"Close":"14360.20",
"Volume":"12,763,600,000",
"Market Cap":"234,391,000,000"
},
{
"Date":"Jan 12, 2018",
"Open":"13453.90",
"High":"14229.90",
"Low":"13158.10",
"Close":"13980.60",
"Volume":"12,065,700,000",
"Market Cap":"225,986,000,000"
},
{
"Date":"Jan 11, 2018",
"Open":"14968.20",
"High":"15018.80",
"Low":"13105.90",
"Close":"13405.80",
"Volume":"16,534,100,000",
"Market Cap":"251,387,000,000"
},
{
"Date":"Jan 10, 2018",
"Open":"14588.50",
"High":"14973.30",
"Low":"13691.20",
"Close":"14973.30",
"Volume":"18,500,800,000",
"Market Cap":"244,981,000,000"
},
{
"Date":"Jan 09, 2018",
"Open":"15123.70",
"High":"15497.50",
"Low":"14424.00",
"Close":"14595.40",
"Volume":"16,660,000,000",
"Market Cap":"253,935,000,000"
},
{
"Date":"Jan 08, 2018",
"Open":"16476.20",
"High":"16537.90",
"Low":"14208.20",
"Close":"15170.10",
"Volume":"18,413,900,000",
"Market Cap":"276,612,000,000"
},
{
"Date":"Jan 07, 2018",
"Open":"17527.30",
"High":"17579.60",
"Low":"16087.70",
"Close":"16477.60",
"Volume":"15,866,000,000",
"Market Cap":"294,222,000,000"
},
{
"Date":"Jan 06, 2018",
"Open":"17462.10",
"High":"17712.40",
"Low":"16764.60",
"Close":"17527.00",
"Volume":"18,314,600,000",
"Market Cap":"293,091,000,000"
},
{
"Date":"Jan 05, 2018",
"Open":"15477.20",
"High":"17705.20",
"Low":"15202.80",
"Close":"17429.50",
"Volume":"23,840,900,000",
"Market Cap":"259,748,000,000"
},
{
"Date":"Jan 04, 2018",
"Open":"15270.70",
"High":"15739.70",
"Low":"14522.20",
"Close":"15599.20",
"Volume":"21,783,200,000",
"Market Cap":"256,250,000,000"
},
{
"Date":"Jan 03, 2018",
"Open":"14978.20",
"High":"15572.80",
"Low":"14844.50",
"Close":"15201.00",
"Volume":"16,871,900,000",
"Market Cap":"251,312,000,000"
},
{
"Date":"Jan 02, 2018",
"Open":"13625.00",
"High":"15444.60",
"Low":"13163.60",
"Close":"14982.10",
"Volume":"16,846,600,000",
"Market Cap":"228,579,000,000"
},
{
"Date":"Jan 01, 2018",
"Open":"14112.20",
"High":"14112.20",
"Low":"13154.70",
"Close":"13657.20",
"Volume":"10,291,200,000",
"Market Cap":"236,725,000,000"
},
{
"Date":"Dec 31, 2017",
"Open":"12897.70",
"High":"14377.40",
"Low":"12755.60",
"Close":"14156.40",
"Volume":"12,136,300,000",
"Market Cap":"216,326,000,000"
},
{
"Date":"Dec 30, 2017",
"Open":"14681.90",
"High":"14681.90",
"Low":"12350.10",
"Close":"12952.20",
"Volume":"14,452,600,000",
"Market Cap":"246,224,000,000"
},
{
"Date":"Dec 29, 2017",
"Open":"14695.80",
"High":"15279.00",
"Low":"14307.00",
"Close":"14656.20",
"Volume":"13,025,500,000",
"Market Cap":"246,428,000,000"
},
{
"Date":"Dec 28, 2017",
"Open":"15864.10",
"High":"15888.40",
"Low":"13937.30",
"Close":"14606.50",
"Volume":"12,336,500,000",
"Market Cap":"265,988,000,000"
},
{
"Date":"Dec 27, 2017",
"Open":"16163.50",
"High":"16930.90",
"Low":"15114.30",
"Close":"15838.50",
"Volume":"12,487,600,000",
"Market Cap":"270,976,000,000"
},
{
"Date":"Dec 26, 2017",
"Open":"14036.60",
"High":"16461.20",
"Low":"14028.90",
"Close":"16099.80",
"Volume":"13,454,300,000",
"Market Cap":"235,294,000,000"
},
{
"Date":"Dec 25, 2017",
"Open":"13995.90",
"High":"14593.00",
"Low":"13448.90",
"Close":"14026.60",
"Volume":"10,664,700,000",
"Market Cap":"234,590,000,000"
},
{
"Date":"Dec 24, 2017",
"Open":"14608.20",
"High":"14626.00",
"Low":"12747.70",
"Close":"13925.80",
"Volume":"11,572,300,000",
"Market Cap":"244,824,000,000"
},
{
"Date":"Dec 23, 2017",
"Open":"13948.70",
"High":"15603.20",
"Low":"13828.80",
"Close":"14699.20",
"Volume":"13,086,000,000",
"Market Cap":"233,748,000,000"
},
{
"Date":"Dec 22, 2017",
"Open":"15898.00",
"High":"15943.40",
"Low":"11833.00",
"Close":"13831.80",
"Volume":"22,198,000,000",
"Market Cap":"266,381,000,000"
},
{
"Date":"Dec 21, 2017",
"Open":"16642.40",
"High":"17567.70",
"Low":"15342.70",
"Close":"15802.90",
"Volume":"16,516,600,000",
"Market Cap":"278,827,000,000"
},
{
"Date":"Dec 20, 2017",
"Open":"17760.30",
"High":"17934.70",
"Low":"16077.70",
"Close":"16624.60",
"Volume":"22,149,700,000",
"Market Cap":"297,526,000,000"
},
{
"Date":"Dec 19, 2017",
"Open":"19118.30",
"High":"19177.80",
"Low":"17275.40",
"Close":"17776.70",
"Volume":"16,894,500,000",
"Market Cap":"320,242,000,000"
},
{
"Date":"Dec 18, 2017",
"Open":"19106.40",
"High":"19371.00",
"Low":"18355.90",
"Close":"19114.20",
"Volume":"14,839,500,000",
"Market Cap":"320,000,000,000"
},
{
"Date":"Dec 17, 2017",
"Open":"19475.80",
"High":"20089.00",
"Low":"18974.10",
"Close":"19140.80",
"Volume":"13,314,600,000",
"Market Cap":"326,141,000,000"
},
{
"Date":"Dec 16, 2017",
"Open":"17760.30",
"High":"19716.70",
"Low":"17515.30",
"Close":"19497.40",
"Volume":"12,740,600,000",
"Market Cap":"297,376,000,000"
},
{
"Date":"Dec 15, 2017",
"Open":"16601.30",
"High":"18154.10",
"Low":"16601.30",
"Close":"17706.90",
"Volume":"14,310,000,000",
"Market Cap":"277,936,000,000"
},
{
"Date":"Dec 14, 2017",
"Open":"16384.60",
"High":"17085.80",
"Low":"16185.90",
"Close":"16564.00",
"Volume":"13,777,400,000",
"Market Cap":"274,269,000,000"
},
{
"Date":"Dec 13, 2017",
"Open":"17500.00",
"High":"17653.10",
"Low":"16039.70",
"Close":"16408.20",
"Volume":"12,976,900,000",
"Market Cap":"292,900,000,000"
},
{
"Date":"Dec 12, 2017",
"Open":"16919.80",
"High":"17781.80",
"Low":"16571.60",
"Close":"17415.40",
"Volume":"14,603,800,000",
"Market Cap":"283,155,000,000"
},
{
"Date":"Dec 11, 2017",
"Open":"15427.40",
"High":"17513.90",
"Low":"15404.80",
"Close":"16936.80",
"Volume":"12,153,900,000",
"Market Cap":"258,147,000,000"
},
{
"Date":"Dec 10, 2017",
"Open":"15168.40",
"High":"15850.60",
"Low":"13226.60",
"Close":"15455.40",
"Volume":"13,433,300,000",
"Market Cap":"253,782,000,000"
},
{
"Date":"Dec 09, 2017",
"Open":"16523.30",
"High":"16783.00",
"Low":"13674.90",
"Close":"15178.20",
"Volume":"13,911,300,000",
"Market Cap":"276,415,000,000"
},
{
"Date":"Dec 08, 2017",
"Open":"17802.90",
"High":"18353.40",
"Low":"14336.90",
"Close":"16569.40",
"Volume":"21,136,000,000",
"Market Cap":"297,787,000,000"
},
{
"Date":"Dec 07, 2017",
"Open":"14266.10",
"High":"17899.70",
"Low":"14057.30",
"Close":"17899.70",
"Volume":"17,950,700,000",
"Market Cap":"238,600,000,000"
},
{
"Date":"Dec 06, 2017",
"Open":"11923.40",
"High":"14369.10",
"Low":"11923.40",
"Close":"14291.50",
"Volume":"12,656,300,000",
"Market Cap":"199,390,000,000"
},
{
"Date":"Dec 05, 2017",
"Open":"11685.70",
"High":"12032.00",
"Low":"11604.60",
"Close":"11916.70",
"Volume":"6,895,260,000",
"Market Cap":"195,389,000,000"
},
{
"Date":"Dec 04, 2017",
"Open":"11315.40",
"High":"11657.20",
"Low":"11081.80",
"Close":"11657.20",
"Volume":"6,132,410,000",
"Market Cap":"189,172,000,000"
},
{
"Date":"Dec 03, 2017",
"Open":"11082.70",
"High":"11858.70",
"Low":"10862.00",
"Close":"11323.20",
"Volume":"6,608,310,000",
"Market Cap":"185,258,000,000"
},
{
"Date":"Dec 02, 2017",
"Open":"10978.30",
"High":"11320.20",
"Low":"10905.10",
"Close":"11074.60",
"Volume":"5,138,500,000",
"Market Cap":"183,490,000,000"
},
{
"Date":"Dec 01, 2017",
"Open":"10198.60",
"High":"11046.70",
"Low":"9694.65",
"Close":"10975.60",
"Volume":"6,783,120,000",
"Market Cap":"170,436,000,000"
},
{
"Date":"Nov 30, 2017",
"Open":"9906.79",
"High":"10801.00",
"Low":"9202.05",
"Close":"10233.60",
"Volume":"8,310,690,000",
"Market Cap":"165,537,000,000"
},
{
"Date":"Nov 29, 2017",
"Open":"10077.40",
"High":"11517.40",
"Low":"9601.03",
"Close":"9888.61",
"Volume":"11,568,800,000",
"Market Cap":"168,367,000,000"
},
{
"Date":"Nov 28, 2017",
"Open":"9823.43",
"High":"10125.70",
"Low":"9736.30",
"Close":"10058.80",
"Volume":"6,348,820,000",
"Market Cap":"164,104,000,000"
},
{
"Date":"Nov 27, 2017",
"Open":"9352.72",
"High":"9818.35",
"Low":"9352.72",
"Close":"9818.35",
"Volume":"5,653,320,000",
"Market Cap":"156,221,000,000"
},
{
"Date":"Nov 26, 2017",
"Open":"8789.04",
"High":"9522.93",
"Low":"8775.59",
"Close":"9330.55",
"Volume":"5,475,580,000",
"Market Cap":"146,789,000,000"
},
{
"Date":"Nov 25, 2017",
"Open":"8241.71",
"High":"8790.92",
"Low":"8191.15",
"Close":"8790.92",
"Volume":"4,342,060,000",
"Market Cap":"137,632,000,000"
},
{
"Date":"Nov 24, 2017",
"Open":"8074.02",
"High":"8374.16",
"Low":"7940.93",
"Close":"8253.69",
"Volume":"5,058,610,000",
"Market Cap":"134,816,000,000"
},
{
"Date":"Nov 23, 2017",
"Open":"8232.38",
"High":"8267.40",
"Low":"8038.77",
"Close":"8038.77",
"Volume":"4,225,180,000",
"Market Cap":"137,444,000,000"
},
{
"Date":"Nov 22, 2017",
"Open":"8077.95",
"High":"8302.26",
"Low":"8075.47",
"Close":"8253.55",
"Volume":"3,633,530,000",
"Market Cap":"134,851,000,000"
},
{
"Date":"Nov 21, 2017",
"Open":"8205.74",
"High":"8348.66",
"Low":"7762.71",
"Close":"8071.26",
"Volume":"4,277,610,000",
"Market Cap":"136,967,000,000"
},
{
"Date":"Nov 20, 2017",
"Open":"8039.07",
"High":"8336.86",
"Low":"7949.36",
"Close":"8200.64",
"Volume":"3,488,450,000",
"Market Cap":"134,167,000,000"
},
{
"Date":"Nov 19, 2017",
"Open":"7766.03",
"High":"8101.91",
"Low":"7694.10",
"Close":"8036.49",
"Volume":"3,149,320,000",
"Market Cap":"129,595,000,000"
},
{
"Date":"Nov 18, 2017",
"Open":"7697.21",
"High":"7884.99",
"Low":"7463.44",
"Close":"7790.15",
"Volume":"3,667,190,000",
"Market Cap":"128,425,000,000"
},
{
"Date":"Nov 17, 2017",
"Open":"7853.57",
"High":"8004.59",
"Low":"7561.09",
"Close":"7708.99",
"Volume":"4,651,670,000",
"Market Cap":"131,026,000,000"
},
{
"Date":"Nov 16, 2017",
"Open":"7323.24",
"High":"7967.38",
"Low":"7176.58",
"Close":"7871.69",
"Volume":"5,123,810,000",
"Market Cap":"122,164,000,000"
},
{
"Date":"Nov 15, 2017",
"Open":"6634.76",
"High":"7342.25",
"Low":"6634.76",
"Close":"7315.54",
"Volume":"4,200,880,000",
"Market Cap":"110,667,000,000"
},
{
"Date":"Nov 14, 2017",
"Open":"6561.48",
"High":"6764.98",
"Low":"6461.75",
"Close":"6635.75",
"Volume":"3,197,110,000",
"Market Cap":"109,434,000,000"
},
{
"Date":"Nov 13, 2017",
"Open":"5938.25",
"High":"6811.19",
"Low":"5844.29",
"Close":"6559.49",
"Volume":"6,263,250,000",
"Market Cap":"99,029,000,000"
},
{
"Date":"Nov 12, 2017",
"Open":"6295.45",
"High":"6625.05",
"Low":"5519.01",
"Close":"5950.07",
"Volume":"8,957,350,000",
"Market Cap":"104,980,000,000"
},
{
"Date":"Nov 11, 2017",
"Open":"6618.61",
"High":"6873.15",
"Low":"6204.22",
"Close":"6357.60",
"Volume":"4,908,680,000",
"Market Cap":"110,362,000,000"
},
{
"Date":"Nov 10, 2017",
"Open":"7173.73",
"High":"7312.00",
"Low":"6436.87",
"Close":"6618.14",
"Volume":"5,208,250,000",
"Market Cap":"119,607,000,000"
},
{
"Date":"Nov 09, 2017",
"Open":"7446.83",
"High":"7446.83",
"Low":"7101.52",
"Close":"7143.58",
"Volume":"3,226,250,000",
"Market Cap":"124,146,000,000"
},
{
"Date":"Nov 08, 2017",
"Open":"7141.38",
"High":"7776.42",
"Low":"7114.02",
"Close":"7459.69",
"Volume":"4,602,200,000",
"Market Cap":"119,041,000,000"
},
{
"Date":"Nov 07, 2017",
"Open":"7023.10",
"High":"7253.32",
"Low":"7023.10",
"Close":"7144.38",
"Volume":"2,326,340,000",
"Market Cap":"117,056,000,000"
},
{
"Date":"Nov 06, 2017",
"Open":"7403.22",
"High":"7445.77",
"Low":"7007.31",
"Close":"7022.76",
"Volume":"3,111,900,000",
"Market Cap":"123,379,000,000"
},
{
"Date":"Nov 05, 2017",
"Open":"7404.52",
"High":"7617.48",
"Low":"7333.19",
"Close":"7407.41",
"Volume":"2,380,410,000",
"Market Cap":"123,388,000,000"
},
{
"Date":"Nov 04, 2017",
"Open":"7164.48",
"High":"7492.86",
"Low":"7031.28",
"Close":"7379.95",
"Volume":"2,483,800,000",
"Market Cap":"119,376,000,000"
},
{
"Date":"Nov 03, 2017",
"Open":"7087.53",
"High":"7461.29",
"Low":"7002.94",
"Close":"7207.76",
"Volume":"3,369,860,000",
"Market Cap":"118,084,000,000"
},
{
"Date":"Nov 02, 2017",
"Open":"6777.77",
"High":"7367.33",
"Low":"6758.72",
"Close":"7078.50",
"Volume":"4,653,770,000",
"Market Cap":"112,910,000,000"
},
{
"Date":"Nov 01, 2017",
"Open":"6440.97",
"High":"6767.31",
"Low":"6377.88",
"Close":"6767.31",
"Volume":"2,870,320,000",
"Market Cap":"107,287,000,000"
},
{
"Date":"Oct 31, 2017",
"Open":"6132.02",
"High":"6470.43",
"Low":"6103.33",
"Close":"6468.40",
"Volume":"2,311,380,000",
"Market Cap":"102,130,000,000"
},
{
"Date":"Oct 30, 2017",
"Open":"6114.85",
"High":"6214.99",
"Low":"6040.85",
"Close":"6130.53",
"Volume":"1,772,150,000",
"Market Cap":"101,833,000,000"
},
{
"Date":"Oct 29, 2017",
"Open":"5754.44",
"High":"6255.71",
"Low":"5724.58",
"Close":"6153.85",
"Volume":"2,859,040,000",
"Market Cap":"95,819,800,000"
},
{
"Date":"Oct 28, 2017",
"Open":"5787.82",
"High":"5876.72",
"Low":"5689.19",
"Close":"5753.09",
"Volume":"1,403,920,000",
"Market Cap":"96,369,600,000"
},
{
"Date":"Oct 27, 2017",
"Open":"5899.74",
"High":"5988.39",
"Low":"5728.82",
"Close":"5780.90",
"Volume":"1,710,130,000",
"Market Cap":"98,225,400,000"
},
{
"Date":"Oct 26, 2017",
"Open":"5747.95",
"High":"5976.80",
"Low":"5721.22",
"Close":"5904.83",
"Volume":"1,905,040,000",
"Market Cap":"95,685,100,000"
},
{
"Date":"Oct 25, 2017",
"Open":"5524.60",
"High":"5754.33",
"Low":"5397.88",
"Close":"5750.80",
"Volume":"1,966,990,000",
"Market Cap":"91,954,200,000"
},
{
"Date":"Oct 24, 2017",
"Open":"5935.52",
"High":"5935.52",
"Low":"5504.18",
"Close":"5526.64",
"Volume":"2,735,700,000",
"Market Cap":"98,781,600,000"
},
{
"Date":"Oct 23, 2017",
"Open":"6006.00",
"High":"6075.59",
"Low":"5732.47",
"Close":"5930.32",
"Volume":"2,401,840,000",
"Market Cap":"99,941,600,000"
},
{
"Date":"Oct 22, 2017",
"Open":"6036.66",
"High":"6076.26",
"Low":"5792.34",
"Close":"6008.42",
"Volume":"2,034,630,000",
"Market Cap":"100,438,000,000"
},
{
"Date":"Oct 21, 2017",
"Open":"5996.79",
"High":"6194.88",
"Low":"5965.07",
"Close":"6031.60",
"Volume":"2,207,100,000",
"Market Cap":"99,763,200,000"
},
{
"Date":"Oct 20, 2017",
"Open":"5708.11",
"High":"6060.11",
"Low":"5627.23",
"Close":"6011.45",
"Volume":"2,354,430,000",
"Market Cap":"94,947,900,000"
},
{
"Date":"Oct 19, 2017",
"Open":"5583.74",
"High":"5744.35",
"Low":"5531.06",
"Close":"5708.52",
"Volume":"1,780,540,000",
"Market Cap":"92,867,000,000"
},
{
"Date":"Oct 18, 2017",
"Open":"5603.82",
"High":"5603.82",
"Low":"5151.44",
"Close":"5590.69",
"Volume":"2,399,270,000",
"Market Cap":"93,190,200,000"
},
{
"Date":"Oct 17, 2017",
"Open":"5741.58",
"High":"5800.35",
"Low":"5472.72",
"Close":"5605.51",
"Volume":"1,821,570,000",
"Market Cap":"95,469,300,000"
},
{
"Date":"Oct 16, 2017",
"Open":"5687.57",
"High":"5776.23",
"Low":"5544.21",
"Close":"5725.59",
"Volume":"2,008,070,000",
"Market Cap":"94,559,000,000"
},
{
"Date":"Oct 15, 2017",
"Open":"5835.96",
"High":"5852.48",
"Low":"5478.61",
"Close":"5678.19",
"Volume":"1,976,040,000",
"Market Cap":"97,011,900,000"
},
{
"Date":"Oct 14, 2017",
"Open":"5643.53",
"High":"5837.70",
"Low":"5591.64",
"Close":"5831.79",
"Volume":"1,669,030,000",
"Market Cap":"93,803,000,000"
},
{
"Date":"Oct 13, 2017",
"Open":"5464.16",
"High":"5840.30",
"Low":"5436.85",
"Close":"5647.21",
"Volume":"3,615,480,000",
"Market Cap":"90,812,400,000"
},
{
"Date":"Oct 12, 2017",
"Open":"4829.58",
"High":"5446.91",
"Low":"4822.00",
"Close":"5446.91",
"Volume":"2,791,610,000",
"Market Cap":"80,256,700,000"
},
{
"Date":"Oct 11, 2017",
"Open":"4789.25",
"High":"4873.73",
"Low":"4751.63",
"Close":"4826.48",
"Volume":"1,222,280,000",
"Market Cap":"79,578,200,000"
},
{
"Date":"Oct 10, 2017",
"Open":"4776.21",
"High":"4922.17",
"Low":"4765.10",
"Close":"4781.99",
"Volume":"1,597,140,000",
"Market Cap":"79,351,800,000"
},
{
"Date":"Oct 09, 2017",
"Open":"4614.52",
"High":"4878.71",
"Low":"4564.25",
"Close":"4772.02",
"Volume":"1,968,740,000",
"Market Cap":"76,656,500,000"
},
{
"Date":"Oct 08, 2017",
"Open":"4429.67",
"High":"4624.14",
"Low":"4405.64",
"Close":"4610.48",
"Volume":"1,313,870,000",
"Market Cap":"73,575,400,000"
},
{
"Date":"Oct 07, 2017",
"Open":"4369.35",
"High":"4443.88",
"Low":"4321.05",
"Close":"4426.89",
"Volume":"906,928,000",
"Market Cap":"72,565,100,000"
},
{
"Date":"Oct 06, 2017",
"Open":"4324.46",
"High":"4413.27",
"Low":"4320.53",
"Close":"4370.81",
"Volume":"1,069,940,000",
"Market Cap":"71,810,600,000"
},
{
"Date":"Oct 05, 2017",
"Open":"4229.88",
"High":"4362.64",
"Low":"4164.05",
"Close":"4328.41",
"Volume":"1,161,770,000",
"Market Cap":"70,233,700,000"
},
{
"Date":"Oct 04, 2017",
"Open":"4319.37",
"High":"4352.31",
"Low":"4210.42",
"Close":"4229.36",
"Volume":"1,116,770,000",
"Market Cap":"71,712,500,000"
},
{
"Date":"Oct 03, 2017",
"Open":"4408.46",
"High":"4432.47",
"Low":"4258.89",
"Close":"4317.48",
"Volume":"1,288,020,000",
"Market Cap":"73,181,300,000"
},
{
"Date":"Oct 02, 2017",
"Open":"4395.81",
"High":"4470.23",
"Low":"4377.46",
"Close":"4409.32",
"Volume":"1,431,730,000",
"Market Cap":"72,963,200,000"
},
{
"Date":"Oct 01, 2017",
"Open":"4341.05",
"High":"4403.74",
"Low":"4269.81",
"Close":"4403.74",
"Volume":"1,208,210,000",
"Market Cap":"72,047,300,000"
},
{
"Date":"Sep 30, 2017",
"Open":"4166.11",
"High":"4358.43",
"Low":"4160.86",
"Close":"4338.71",
"Volume":"1,207,450,000",
"Market Cap":"69,136,600,000"
},
{
"Date":"Sep 29, 2017",
"Open":"4171.62",
"High":"4214.63",
"Low":"4039.29",
"Close":"4163.07",
"Volume":"1,367,050,000",
"Market Cap":"69,219,200,000"
},
{
"Date":"Sep 28, 2017",
"Open":"4197.13",
"High":"4279.31",
"Low":"4109.70",
"Close":"4174.73",
"Volume":"1,712,320,000",
"Market Cap":"69,633,200,000"
},
{
"Date":"Sep 27, 2017",
"Open":"3892.94",
"High":"4210.05",
"Low":"3884.82",
"Close":"4200.67",
"Volume":"1,686,880,000",
"Market Cap":"64,579,200,000"
},
{
"Date":"Sep 26, 2017",
"Open":"3928.41",
"High":"3969.89",
"Low":"3869.90",
"Close":"3892.35",
"Volume":"1,043,740,000",
"Market Cap":"65,161,000,000"
},
{
"Date":"Sep 25, 2017",
"Open":"3681.58",
"High":"3950.25",
"Low":"3681.58",
"Close":"3926.07",
"Volume":"1,374,210,000",
"Market Cap":"61,061,100,000"
},
{
"Date":"Sep 24, 2017",
"Open":"3796.15",
"High":"3796.15",
"Low":"3666.90",
"Close":"3682.84",
"Volume":"768,015,000",
"Market Cap":"62,954,300,000"
},
{
"Date":"Sep 23, 2017",
"Open":"3629.92",
"High":"3819.21",
"Low":"3594.58",
"Close":"3792.40",
"Volume":"928,114,000",
"Market Cap":"60,190,000,000"
},
{
"Date":"Sep 22, 2017",
"Open":"3628.02",
"High":"3758.27",
"Low":"3553.53",
"Close":"3630.70",
"Volume":"1,194,830,000",
"Market Cap":"60,152,300,000"
},
{
"Date":"Sep 21, 2017",
"Open":"3901.47",
"High":"3916.42",
"Low":"3613.63",
"Close":"3631.04",
"Volume":"1,411,480,000",
"Market Cap":"64,677,600,000"
},
{
"Date":"Sep 20, 2017",
"Open":"3916.36",
"High":"4031.39",
"Low":"3857.73",
"Close":"3905.95",
"Volume":"1,213,830,000",
"Market Cap":"64,918,500,000"
},
{
"Date":"Sep 19, 2017",
"Open":"4073.79",
"High":"4094.07",
"Low":"3868.87",
"Close":"3924.97",
"Volume":"1,563,980,000",
"Market Cap":"67,520,300,000"
},
{
"Date":"Sep 18, 2017",
"Open":"3591.09",
"High":"4079.23",
"Low":"3591.09",
"Close":"4065.20",
"Volume":"1,943,210,000",
"Market Cap":"59,514,100,000"
},
{
"Date":"Sep 17, 2017",
"Open":"3606.28",
"High":"3664.81",
"Low":"3445.64",
"Close":"3582.88",
"Volume":"1,239,150,000",
"Market Cap":"59,757,800,000"
},
{
"Date":"Sep 16, 2017",
"Open":"3637.75",
"High":"3808.84",
"Low":"3487.79",
"Close":"3625.04",
"Volume":"1,818,400,000",
"Market Cap":"60,271,600,000"
},
{
"Date":"Sep 15, 2017",
"Open":"3166.30",
"High":"3733.45",
"Low":"2946.62",
"Close":"3637.52",
"Volume":"4,148,070,000",
"Market Cap":"52,453,500,000"
},
{
"Date":"Sep 14, 2017",
"Open":"3875.37",
"High":"3920.60",
"Low":"3153.86",
"Close":"3154.95",
"Volume":"2,716,310,000",
"Market Cap":"64,191,600,000"
},
{
"Date":"Sep 13, 2017",
"Open":"4131.98",
"High":"4131.98",
"Low":"3789.92",
"Close":"3882.59",
"Volume":"2,219,410,000",
"Market Cap":"68,432,200,000"
},
{
"Date":"Sep 12, 2017",
"Open":"4168.88",
"High":"4344.65",
"Low":"4085.22",
"Close":"4130.81",
"Volume":"1,864,530,000",
"Market Cap":"69,033,400,000"
},
{
"Date":"Sep 11, 2017",
"Open":"4122.47",
"High":"4261.67",
"Low":"4099.40",
"Close":"4161.27",
"Volume":"1,557,330,000",
"Market Cap":"68,256,000,000"
},
{
"Date":"Sep 10, 2017",
"Open":"4229.34",
"High":"4245.44",
"Low":"3951.04",
"Close":"4122.94",
"Volume":"1,679,090,000",
"Market Cap":"70,018,100,000"
},
{
"Date":"Sep 09, 2017",
"Open":"4229.81",
"High":"4308.82",
"Low":"4114.11",
"Close":"4226.06",
"Volume":"1,386,230,000",
"Market Cap":"70,017,200,000"
},
{
"Date":"Sep 08, 2017",
"Open":"4605.16",
"High":"4661.00",
"Low":"4075.18",
"Close":"4228.75",
"Volume":"2,700,890,000",
"Market Cap":"76,220,200,000"
},
{
"Date":"Sep 07, 2017",
"Open":"4589.14",
"High":"4655.04",
"Low":"4491.33",
"Close":"4599.88",
"Volume":"1,844,620,000",
"Market Cap":"75,945,000,000"
},
{
"Date":"Sep 06, 2017",
"Open":"4376.59",
"High":"4617.25",
"Low":"4376.59",
"Close":"4597.12",
"Volume":"2,172,100,000",
"Market Cap":"72,418,700,000"
},
{
"Date":"Sep 05, 2017",
"Open":"4228.29",
"High":"4427.84",
"Low":"3998.11",
"Close":"4376.53",
"Volume":"2,697,970,000",
"Market Cap":"69,954,400,000"
},
{
"Date":"Sep 04, 2017",
"Open":"4591.63",
"High":"4591.63",
"Low":"4108.40",
"Close":"4236.31",
"Volume":"2,987,330,000",
"Market Cap":"75,955,500,000"
},
{
"Date":"Sep 03, 2017",
"Open":"4585.27",
"High":"4714.08",
"Low":"4417.59",
"Close":"4582.96",
"Volume":"1,933,190,000",
"Market Cap":"75,841,700,000"
},
{
"Date":"Sep 02, 2017",
"Open":"4901.42",
"High":"4975.04",
"Low":"4469.24",
"Close":"4578.77",
"Volume":"2,722,140,000",
"Market Cap":"81,060,600,000"
},
{
"Date":"Sep 01, 2017",
"Open":"4701.76",
"High":"4892.01",
"Low":"4678.53",
"Close":"4892.01",
"Volume":"2,599,080,000",
"Market Cap":"77,748,400,000"
},
{
"Date":"Aug 31, 2017",
"Open":"4555.59",
"High":"4736.05",
"Low":"4549.40",
"Close":"4703.39",
"Volume":"1,944,930,000",
"Market Cap":"75,322,300,000"
},
{
"Date":"Aug 30, 2017",
"Open":"4570.36",
"High":"4626.52",
"Low":"4471.41",
"Close":"4565.30",
"Volume":"1,937,850,000",
"Market Cap":"75,556,600,000"
},
{
"Date":"Aug 29, 2017",
"Open":"4389.21",
"High":"4625.68",
"Low":"4352.13",
"Close":"4579.02",
"Volume":"2,486,080,000",
"Market Cap":"72,553,800,000"
},
{
"Date":"Aug 28, 2017",
"Open":"4384.45",
"High":"4403.93",
"Low":"4224.64",
"Close":"4382.66",
"Volume":"1,959,330,000",
"Market Cap":"72,467,900,000"
},
{
"Date":"Aug 27, 2017",
"Open":"4345.10",
"High":"4416.59",
"Low":"4317.29",
"Close":"4382.88",
"Volume":"1,537,460,000",
"Market Cap":"71,809,200,000"
},
{
"Date":"Aug 26, 2017",
"Open":"4372.06",
"High":"4379.28",
"Low":"4269.52",
"Close":"4352.40",
"Volume":"1,511,610,000",
"Market Cap":"72,249,100,000"
},
{
"Date":"Aug 25, 2017",
"Open":"4332.82",
"High":"4455.70",
"Low":"4307.35",
"Close":"4371.60",
"Volume":"1,727,970,000",
"Market Cap":"71,595,100,000"
},
{
"Date":"Aug 24, 2017",
"Open":"4137.60",
"High":"4376.39",
"Low":"4130.26",
"Close":"4334.68",
"Volume":"2,037,750,000",
"Market Cap":"68,363,900,000"
},
{
"Date":"Aug 23, 2017",
"Open":"4089.01",
"High":"4255.78",
"Low":"4078.41",
"Close":"4151.52",
"Volume":"2,369,820,000",
"Market Cap":"67,553,000,000"
},
{
"Date":"Aug 22, 2017",
"Open":"3998.35",
"High":"4128.76",
"Low":"3674.58",
"Close":"4100.52",
"Volume":"3,764,240,000",
"Market Cap":"66,051,000,000"
},
{
"Date":"Aug 21, 2017",
"Open":"4090.48",
"High":"4109.14",
"Low":"3988.60",
"Close":"4001.74",
"Volume":"2,800,890,000",
"Market Cap":"67,567,100,000"
},
{
"Date":"Aug 20, 2017",
"Open":"4189.31",
"High":"4196.29",
"Low":"4069.88",
"Close":"4087.66",
"Volume":"2,109,770,000",
"Market Cap":"69,192,700,000"
},
{
"Date":"Aug 19, 2017",
"Open":"4137.75",
"High":"4243.26",
"Low":"3970.55",
"Close":"4193.70",
"Volume":"2,975,820,000",
"Market Cap":"68,333,100,000"
},
{
"Date":"Aug 18, 2017",
"Open":"4324.34",
"High":"4370.13",
"Low":"4015.40",
"Close":"4160.62",
"Volume":"2,941,710,000",
"Market Cap":"71,406,500,000"
},
{
"Date":"Aug 17, 2017",
"Open":"4384.44",
"High":"4484.70",
"Low":"4243.71",
"Close":"4331.69",
"Volume":"2,553,360,000",
"Market Cap":"72,389,100,000"
},
{
"Date":"Aug 16, 2017",
"Open":"4200.34",
"High":"4381.23",
"Low":"3994.42",
"Close":"4376.63",
"Volume":"2,272,040,000",
"Market Cap":"69,342,700,000"
},
{
"Date":"Aug 15, 2017",
"Open":"4326.99",
"High":"4455.97",
"Low":"3906.18",
"Close":"4181.93",
"Volume":"3,258,050,000",
"Market Cap":"71,425,500,000"
},
{
"Date":"Aug 14, 2017",
"Open":"4066.10",
"High":"4325.13",
"Low":"3989.16",
"Close":"4325.13",
"Volume":"2,463,090,000",
"Market Cap":"67,112,300,000"
},
{
"Date":"Aug 13, 2017",
"Open":"3880.04",
"High":"4208.39",
"Low":"3857.80",
"Close":"4073.26",
"Volume":"3,159,090,000",
"Market Cap":"64,034,100,000"
},
{
"Date":"Aug 12, 2017",
"Open":"3650.63",
"High":"3949.92",
"Low":"3613.70",
"Close":"3884.71",
"Volume":"2,219,590,000",
"Market Cap":"60,242,100,000"
},
{
"Date":"Aug 11, 2017",
"Open":"3373.82",
"High":"3679.72",
"Low":"3372.12",
"Close":"3650.62",
"Volume":"2,021,190,000",
"Market Cap":"55,668,000,000"
},
{
"Date":"Aug 10, 2017",
"Open":"3341.84",
"High":"3453.45",
"Low":"3319.47",
"Close":"3381.28",
"Volume":"1,515,110,000",
"Market Cap":"55,134,700,000"
},
{
"Date":"Aug 09, 2017",
"Open":"3420.40",
"High":"3422.76",
"Low":"3247.67",
"Close":"3342.47",
"Volume":"1,468,960,000",
"Market Cap":"56,424,900,000"
},
{
"Date":"Aug 08, 2017",
"Open":"3370.22",
"High":"3484.85",
"Low":"3345.83",
"Close":"3419.94",
"Volume":"1,752,760,000",
"Market Cap":"55,590,300,000"
},
{
"Date":"Aug 07, 2017",
"Open":"3212.78",
"High":"3397.68",
"Low":"3180.89",
"Close":"3378.94",
"Volume":"1,482,280,000",
"Market Cap":"52,987,300,000"
},
{
"Date":"Aug 06, 2017",
"Open":"3257.61",
"High":"3293.29",
"Low":"3155.60",
"Close":"3213.94",
"Volume":"1,105,030,000",
"Market Cap":"53,720,900,000"
},
{
"Date":"Aug 05, 2017",
"Open":"2897.63",
"High":"3290.01",
"Low":"2874.83",
"Close":"3252.91",
"Volume":"1,945,700,000",
"Market Cap":"47,778,200,000"
},
{
"Date":"Aug 04, 2017",
"Open":"2806.93",
"High":"2899.33",
"Low":"2743.72",
"Close":"2895.89",
"Volume":"1,002,120,000",
"Market Cap":"46,276,200,000"
},
{
"Date":"Aug 03, 2017",
"Open":"2709.56",
"High":"2813.31",
"Low":"2685.14",
"Close":"2804.73",
"Volume":"804,797,000",
"Market Cap":"44,666,400,000"
},
{
"Date":"Aug 02, 2017",
"Open":"2727.13",
"High":"2762.53",
"Low":"2668.59",
"Close":"2710.67",
"Volume":"1,094,950,000",
"Market Cap":"44,950,800,000"
},
{
"Date":"Aug 01, 2017",
"Open":"2871.30",
"High":"2921.35",
"Low":"2685.61",
"Close":"2718.26",
"Volume":"1,324,670,000",
"Market Cap":"47,321,800,000"
},
{
"Date":"Jul 31, 2017",
"Open":"2763.24",
"High":"2889.62",
"Low":"2720.61",
"Close":"2875.34",
"Volume":"860,575,000",
"Market Cap":"45,535,800,000"
},
{
"Date":"Jul 30, 2017",
"Open":"2724.39",
"High":"2758.53",
"Low":"2644.85",
"Close":"2757.18",
"Volume":"705,943,000",
"Market Cap":"44,890,700,000"
},
{
"Date":"Jul 29, 2017",
"Open":"2807.02",
"High":"2808.76",
"Low":"2692.80",
"Close":"2726.45",
"Volume":"803,746,000",
"Market Cap":"46,246,700,000"
},
{
"Date":"Jul 28, 2017",
"Open":"2679.73",
"High":"2897.45",
"Low":"2679.73",
"Close":"2809.01",
"Volume":"1,380,100,000",
"Market Cap":"44,144,400,000"
},
{
"Date":"Jul 27, 2017",
"Open":"2538.71",
"High":"2693.32",
"Low":"2529.34",
"Close":"2671.78",
"Volume":"789,104,000",
"Market Cap":"41,816,500,000"
},
{
"Date":"Jul 26, 2017",
"Open":"2577.77",
"High":"2610.76",
"Low":"2450.80",
"Close":"2529.45",
"Volume":"937,404,000",
"Market Cap":"42,455,000,000"
},
{
"Date":"Jul 25, 2017",
"Open":"2757.50",
"High":"2768.08",
"Low":"2480.96",
"Close":"2576.48",
"Volume":"1,460,090,000",
"Market Cap":"45,410,100,000"
},
{
"Date":"Jul 24, 2017",
"Open":"2732.70",
"High":"2777.26",
"Low":"2699.19",
"Close":"2754.86",
"Volume":"866,474,000",
"Market Cap":"44,995,600,000"
},
{
"Date":"Jul 23, 2017",
"Open":"2808.10",
"High":"2832.18",
"Low":"2653.94",
"Close":"2730.40",
"Volume":"1,072,840,000",
"Market Cap":"46,231,100,000"
},
{
"Date":"Jul 22, 2017",
"Open":"2668.63",
"High":"2862.42",
"Low":"2657.71",
"Close":"2810.12",
"Volume":"1,177,130,000",
"Market Cap":"43,929,600,000"
},
{
"Date":"Jul 21, 2017",
"Open":"2838.41",
"High":"2838.41",
"Low":"2621.85",
"Close":"2667.76",
"Volume":"1,489,450,000",
"Market Cap":"46,719,000,000"
},
{
"Date":"Jul 20, 2017",
"Open":"2269.89",
"High":"2900.70",
"Low":"2269.89",
"Close":"2817.60",
"Volume":"2,249,260,000",
"Market Cap":"37,356,800,000"
},
{
"Date":"Jul 19, 2017",
"Open":"2323.08",
"High":"2397.17",
"Low":"2260.23",
"Close":"2273.43",
"Volume":"1,245,100,000",
"Market Cap":"38,227,800,000"
},
{
"Date":"Jul 18, 2017",
"Open":"2233.52",
"High":"2387.61",
"Low":"2164.77",
"Close":"2318.88",
"Volume":"1,512,450,000",
"Market Cap":"36,749,400,000"
},
{
"Date":"Jul 17, 2017",
"Open":"1932.62",
"High":"2230.49",
"Low":"1932.62",
"Close":"2228.41",
"Volume":"1,201,760,000",
"Market Cap":"31,795,000,000"
},
{
"Date":"Jul 16, 2017",
"Open":"1991.98",
"High":"2058.77",
"Low":"1843.03",
"Close":"1929.82",
"Volume":"1,182,870,000",
"Market Cap":"32,767,600,000"
},
{
"Date":"Jul 15, 2017",
"Open":"2230.12",
"High":"2231.14",
"Low":"1990.41",
"Close":"1998.86",
"Volume":"993,608,000",
"Market Cap":"36,681,300,000"
},
{
"Date":"Jul 14, 2017",
"Open":"2360.59",
"High":"2363.25",
"Low":"2183.22",
"Close":"2233.34",
"Volume":"882,503,000",
"Market Cap":"38,823,100,000"
},
{
"Date":"Jul 13, 2017",
"Open":"2402.70",
"High":"2425.22",
"Low":"2340.83",
"Close":"2357.90",
"Volume":"835,770,000",
"Market Cap":"39,511,000,000"
},
{
"Date":"Jul 12, 2017",
"Open":"2332.77",
"High":"2423.71",
"Low":"2275.14",
"Close":"2398.84",
"Volume":"1,117,410,000",
"Market Cap":"38,355,900,000"
},
{
"Date":"Jul 11, 2017",
"Open":"2385.89",
"High":"2413.47",
"Low":"2296.81",
"Close":"2337.79",
"Volume":"1,329,760,000",
"Market Cap":"39,224,200,000"
},
{
"Date":"Jul 10, 2017",
"Open":"2525.25",
"High":"2537.16",
"Low":"2321.13",
"Close":"2372.56",
"Volume":"1,111,200,000",
"Market Cap":"41,509,000,000"
},
{
"Date":"Jul 09, 2017",
"Open":"2572.61",
"High":"2635.49",
"Low":"2517.59",
"Close":"2518.44",
"Volume":"527,856,000",
"Market Cap":"42,283,200,000"
},
{
"Date":"Jul 08, 2017",
"Open":"2520.27",
"High":"2571.34",
"Low":"2492.31",
"Close":"2571.34",
"Volume":"733,330,000",
"Market Cap":"41,417,700,000"
},
{
"Date":"Jul 07, 2017",
"Open":"2608.59",
"High":"2916.14",
"Low":"2498.87",
"Close":"2518.66",
"Volume":"917,412,000",
"Market Cap":"42,864,200,000"
},
{
"Date":"Jul 06, 2017",
"Open":"2608.10",
"High":"2616.72",
"Low":"2581.69",
"Close":"2608.56",
"Volume":"761,957,000",
"Market Cap":"42,851,400,000"
},
{
"Date":"Jul 05, 2017",
"Open":"2602.87",
"High":"2622.65",
"Low":"2538.55",
"Close":"2601.99",
"Volume":"941,566,000",
"Market Cap":"42,760,800,000"
},
{
"Date":"Jul 04, 2017",
"Open":"2561.00",
"High":"2631.59",
"Low":"2559.35",
"Close":"2601.64",
"Volume":"985,516,000",
"Market Cap":"42,067,900,000"
},
{
"Date":"Jul 03, 2017",
"Open":"2498.56",
"High":"2595.00",
"Low":"2480.47",
"Close":"2564.06",
"Volume":"964,112,000",
"Market Cap":"41,037,200,000"
},
{
"Date":"Jul 02, 2017",
"Open":"2436.40",
"High":"2514.28",
"Low":"2394.84",
"Close":"2506.47",
"Volume":"803,747,000",
"Market Cap":"40,010,500,000"
},
{
"Date":"Jul 01, 2017",
"Open":"2492.60",
"High":"2515.27",
"Low":"2419.23",
"Close":"2434.55",
"Volume":"779,914,000",
"Market Cap":"40,928,200,000"
},
{
"Date":"Jun 30, 2017",
"Open":"2539.24",
"High":"2559.25",
"Low":"2478.43",
"Close":"2480.84",
"Volume":"860,273,000",
"Market Cap":"41,689,100,000"
},
{
"Date":"Jun 29, 2017",
"Open":"2567.56",
"High":"2588.83",
"Low":"2510.48",
"Close":"2539.32",
"Volume":"949,979,000",
"Market Cap":"42,150,300,000"
},
{
"Date":"Jun 28, 2017",
"Open":"2553.03",
"High":"2603.98",
"Low":"2484.42",
"Close":"2574.79",
"Volume":"1,183,870,000",
"Market Cap":"41,906,700,000"
},
{
"Date":"Jun 27, 2017",
"Open":"2478.45",
"High":"2552.45",
"Low":"2332.99",
"Close":"2552.45",
"Volume":"1,489,790,000",
"Market Cap":"40,677,900,000"
},
{
"Date":"Jun 26, 2017",
"Open":"2590.57",
"High":"2615.25",
"Low":"2376.29",
"Close":"2478.45",
"Volume":"1,663,280,000",
"Market Cap":"42,514,000,000"
},
{
"Date":"Jun 25, 2017",
"Open":"2607.25",
"High":"2682.26",
"Low":"2552.12",
"Close":"2589.41",
"Volume":"1,161,100,000",
"Market Cap":"42,783,800,000"
},
{
"Date":"Jun 24, 2017",
"Open":"2738.52",
"High":"2757.94",
"Low":"2583.19",
"Close":"2608.72",
"Volume":"982,750,000",
"Market Cap":"44,932,900,000"
},
{
"Date":"Jun 23, 2017",
"Open":"2707.34",
"High":"2765.17",
"Low":"2706.37",
"Close":"2744.91",
"Volume":"961,319,000",
"Market Cap":"44,415,900,000"
},
{
"Date":"Jun 22, 2017",
"Open":"2691.03",
"High":"2723.74",
"Low":"2642.36",
"Close":"2705.41",
"Volume":"1,097,940,000",
"Market Cap":"44,143,700,000"
},
{
"Date":"Jun 21, 2017",
"Open":"2709.43",
"High":"2772.01",
"Low":"2660.40",
"Close":"2689.10",
"Volume":"1,626,580,000",
"Market Cap":"44,440,800,000"
},
{
"Date":"Jun 20, 2017",
"Open":"2591.26",
"High":"2763.45",
"Low":"2589.82",
"Close":"2721.79",
"Volume":"1,854,190,000",
"Market Cap":"42,498,000,000"
},
{
"Date":"Jun 19, 2017",
"Open":"2549.03",
"High":"2662.85",
"Low":"2549.03",
"Close":"2589.60",
"Volume":"1,446,840,000",
"Market Cap":"41,800,600,000"
},
{
"Date":"Jun 18, 2017",
"Open":"2655.35",
"High":"2662.10",
"Low":"2516.33",
"Close":"2548.29",
"Volume":"1,178,660,000",
"Market Cap":"43,539,300,000"
},
{
"Date":"Jun 17, 2017",
"Open":"2514.01",
"High":"2685.19",
"Low":"2484.96",
"Close":"2655.88",
"Volume":"1,534,510,000",
"Market Cap":"41,217,200,000"
},
{
"Date":"Jun 16, 2017",
"Open":"2469.57",
"High":"2539.92",
"Low":"2385.15",
"Close":"2518.56",
"Volume":"1,195,190,000",
"Market Cap":"40,484,100,000"
},
{
"Date":"Jun 15, 2017",
"Open":"2499.58",
"High":"2534.71",
"Low":"2212.96",
"Close":"2464.58",
"Volume":"2,026,260,000",
"Market Cap":"40,971,300,000"
},
{
"Date":"Jun 14, 2017",
"Open":"2716.88",
"High":"2786.83",
"Low":"2412.94",
"Close":"2506.37",
"Volume":"1,696,560,000",
"Market Cap":"44,528,300,000"
},
{
"Date":"Jun 13, 2017",
"Open":"2680.91",
"High":"2789.04",
"Low":"2650.38",
"Close":"2717.02",
"Volume":"1,781,200,000",
"Market Cap":"43,934,100,000"
},
{
"Date":"Jun 12, 2017",
"Open":"2953.22",
"High":"2997.26",
"Low":"2518.56",
"Close":"2659.63",
"Volume":"2,569,530,000",
"Market Cap":"48,391,200,000"
},
{
"Date":"Jun 11, 2017",
"Open":"2942.41",
"High":"2996.60",
"Low":"2840.53",
"Close":"2958.11",
"Volume":"1,752,400,000",
"Market Cap":"48,208,700,000"
},
{
"Date":"Jun 10, 2017",
"Open":"2828.14",
"High":"2950.99",
"Low":"2746.55",
"Close":"2947.71",
"Volume":"2,018,890,000",
"Market Cap":"46,331,400,000"
},
{
"Date":"Jun 09, 2017",
"Open":"2807.44",
"High":"2901.71",
"Low":"2795.62",
"Close":"2823.81",
"Volume":"1,348,950,000",
"Market Cap":"45,987,100,000"
},
{
"Date":"Jun 08, 2017",
"Open":"2720.49",
"High":"2815.30",
"Low":"2670.95",
"Close":"2805.62",
"Volume":"1,281,170,000",
"Market Cap":"44,557,100,000"
},
{
"Date":"Jun 07, 2017",
"Open":"2869.38",
"High":"2869.38",
"Low":"2700.56",
"Close":"2732.16",
"Volume":"1,517,710,000",
"Market Cap":"46,989,800,000"
},
{
"Date":"Jun 06, 2017",
"Open":"2690.84",
"High":"2999.91",
"Low":"2690.84",
"Close":"2863.20",
"Volume":"2,089,610,000",
"Market Cap":"44,061,000,000"
},
{
"Date":"Jun 05, 2017",
"Open":"2512.40",
"High":"2686.81",
"Low":"2510.22",
"Close":"2686.81",
"Volume":"1,369,310,000",
"Market Cap":"41,133,900,000"
},
{
"Date":"Jun 04, 2017",
"Open":"2547.79",
"High":"2585.89",
"Low":"2452.54",
"Close":"2511.81",
"Volume":"1,355,120,000",
"Market Cap":"41,708,200,000"
},
{
"Date":"Jun 03, 2017",
"Open":"2493.72",
"High":"2581.91",
"Low":"2423.57",
"Close":"2515.35",
"Volume":"1,514,950,000",
"Market Cap":"40,817,100,000"
},
{
"Date":"Jun 02, 2017",
"Open":"2404.03",
"High":"2488.55",
"Low":"2373.32",
"Close":"2488.55",
"Volume":"1,317,030,000",
"Market Cap":"39,344,600,000"
},
{
"Date":"Jun 01, 2017",
"Open":"2288.33",
"High":"2448.39",
"Low":"2288.33",
"Close":"2407.88",
"Volume":"1,653,180,000",
"Market Cap":"37,446,200,000"
},
{
"Date":"May 31, 2017",
"Open":"2187.19",
"High":"2311.08",
"Low":"2145.57",
"Close":"2286.41",
"Volume":"1,544,830,000",
"Market Cap":"35,786,700,000"
},
{
"Date":"May 30, 2017",
"Open":"2255.36",
"High":"2301.96",
"Low":"2124.57",
"Close":"2175.47",
"Volume":"1,443,970,000",
"Market Cap":"36,897,000,000"
},
{
"Date":"May 29, 2017",
"Open":"2159.43",
"High":"2307.05",
"Low":"2107.17",
"Close":"2255.61",
"Volume":"994,625,000",
"Market Cap":"35,323,500,000"
},
{
"Date":"May 28, 2017",
"Open":"2054.08",
"High":"2267.34",
"Low":"2054.08",
"Close":"2155.80",
"Volume":"1,147,140,000",
"Market Cap":"33,595,900,000"
},
{
"Date":"May 27, 2017",
"Open":"2196.27",
"High":"2260.20",
"Low":"1855.83",
"Close":"2038.87",
"Volume":"1,700,480,000",
"Market Cap":"35,917,100,000"
},
{
"Date":"May 26, 2017",
"Open":"2320.89",
"High":"2573.79",
"Low":"2071.99",
"Close":"2202.42",
"Volume":"1,763,480,000",
"Market Cap":"37,950,600,000"
},
{
"Date":"May 25, 2017",
"Open":"2446.24",
"High":"2763.71",
"Low":"2285.30",
"Close":"2304.98",
"Volume":"2,406,700,000",
"Market Cap":"39,995,400,000"
},
{
"Date":"May 24, 2017",
"Open":"2321.37",
"High":"2523.72",
"Low":"2321.37",
"Close":"2443.64",
"Volume":"1,725,380,000",
"Market Cap":"37,949,200,000"
},
{
"Date":"May 23, 2017",
"Open":"2191.56",
"High":"2320.82",
"Low":"2178.50",
"Close":"2320.42",
"Volume":"1,378,750,000",
"Market Cap":"35,822,600,000"
},
{
"Date":"May 22, 2017",
"Open":"2043.19",
"High":"2303.90",
"Low":"2017.87",
"Close":"2173.40",
"Volume":"1,942,220,000",
"Market Cap":"33,393,600,000"
},
{
"Date":"May 21, 2017",
"Open":"2067.03",
"High":"2119.08",
"Low":"2037.50",
"Close":"2041.20",
"Volume":"1,147,860,000",
"Market Cap":"33,779,400,000"
},
{
"Date":"May 20, 2017",
"Open":"1984.24",
"High":"2084.73",
"Low":"1974.92",
"Close":"2084.73",
"Volume":"961,336,000",
"Market Cap":"32,422,400,000"
},
{
"Date":"May 19, 2017",
"Open":"1897.37",
"High":"2004.52",
"Low":"1890.25",
"Close":"1987.71",
"Volume":"1,157,290,000",
"Market Cap":"30,999,000,000"
},
{
"Date":"May 18, 2017",
"Open":"1818.70",
"High":"1904.48",
"Low":"1807.12",
"Close":"1888.65",
"Volume":"894,321,000",
"Market Cap":"29,710,500,000"
},
{
"Date":"May 17, 2017",
"Open":"1726.73",
"High":"1864.05",
"Low":"1661.91",
"Close":"1839.09",
"Volume":"1,064,730,000",
"Market Cap":"28,204,800,000"
},
{
"Date":"May 16, 2017",
"Open":"1741.70",
"High":"1785.94",
"Low":"1686.54",
"Close":"1734.45",
"Volume":"959,045,000",
"Market Cap":"28,446,300,000"
},
{
"Date":"May 15, 2017",
"Open":"1808.44",
"High":"1812.80",
"Low":"1708.54",
"Close":"1738.43",
"Volume":"731,529,000",
"Market Cap":"29,532,600,000"
},
{
"Date":"May 14, 2017",
"Open":"1800.86",
"High":"1831.42",
"Low":"1776.62",
"Close":"1808.91",
"Volume":"437,196,000",
"Market Cap":"29,405,100,000"
},
{
"Date":"May 13, 2017",
"Open":"1723.12",
"High":"1812.99",
"Low":"1651.08",
"Close":"1804.91",
"Volume":"579,635,000",
"Market Cap":"28,132,300,000"
},
{
"Date":"May 12, 2017",
"Open":"1845.76",
"High":"1856.15",
"Low":"1694.01",
"Close":"1724.24",
"Volume":"740,984,000",
"Market Cap":"30,131,100,000"
},
{
"Date":"May 11, 2017",
"Open":"1780.37",
"High":"1873.93",
"Low":"1755.35",
"Close":"1848.57",
"Volume":"799,490,000",
"Market Cap":"29,060,600,000"
},
{
"Date":"May 10, 2017",
"Open":"1756.52",
"High":"1788.44",
"Low":"1719.10",
"Close":"1787.13",
"Volume":"915,723,000",
"Market Cap":"28,668,100,000"
},
{
"Date":"May 09, 2017",
"Open":"1723.89",
"High":"1833.49",
"Low":"1716.30",
"Close":"1755.36",
"Volume":"1,167,920,000",
"Market Cap":"28,132,200,000"
},
{
"Date":"May 08, 2017",
"Open":"1596.92",
"High":"1723.35",
"Low":"1596.92",
"Close":"1723.35",
"Volume":"1,340,320,000",
"Market Cap":"26,056,500,000"
},
{
"Date":"May 07, 2017",
"Open":"1579.47",
"High":"1596.72",
"Low":"1559.76",
"Close":"1596.71",
"Volume":"1,080,030,000",
"Market Cap":"25,768,500,000"
},
{
"Date":"May 06, 2017",
"Open":"1556.81",
"High":"1578.80",
"Low":"1542.50",
"Close":"1578.80",
"Volume":"582,530,000",
"Market Cap":"25,395,600,000"
},
{
"Date":"May 05, 2017",
"Open":"1540.87",
"High":"1618.03",
"Low":"1530.31",
"Close":"1555.45",
"Volume":"946,036,000",
"Market Cap":"25,133,100,000"
},
{
"Date":"May 04, 2017",
"Open":"1490.72",
"High":"1608.91",
"Low":"1490.72",
"Close":"1537.67",
"Volume":"933,549,000",
"Market Cap":"24,311,900,000"
},
{
"Date":"May 03, 2017",
"Open":"1453.78",
"High":"1492.77",
"Low":"1447.49",
"Close":"1490.09",
"Volume":"583,796,000",
"Market Cap":"23,707,100,000"
},
{
"Date":"May 02, 2017",
"Open":"1421.03",
"High":"1473.90",
"Low":"1415.69",
"Close":"1452.82",
"Volume":"477,338,000",
"Market Cap":"23,170,200,000"
},
{
"Date":"May 01, 2017",
"Open":"1348.30",
"High":"1434.32",
"Low":"1348.30",
"Close":"1421.60",
"Volume":"713,624,000",
"Market Cap":"21,981,800,000"
},
{
"Date":"Apr 30, 2017",
"Open":"1321.87",
"High":"1347.91",
"Low":"1314.92",
"Close":"1347.89",
"Volume":"413,115,000",
"Market Cap":"21,548,400,000"
},
{
"Date":"Apr 29, 2017",
"Open":"1317.84",
"High":"1327.20",
"Low":"1315.21",
"Close":"1321.79",
"Volume":"422,706,000",
"Market Cap":"21,479,800,000"
},
{
"Date":"Apr 28, 2017",
"Open":"1317.74",
"High":"1331.28",
"Low":"1292.37",
"Close":"1316.48",
"Volume":"527,489,000",
"Market Cap":"21,476,000,000"
},
{
"Date":"Apr 27, 2017",
"Open":"1281.88",
"High":"1319.70",
"Low":"1281.30",
"Close":"1317.73",
"Volume":"449,197,000",
"Market Cap":"20,889,200,000"
},
{
"Date":"Apr 26, 2017",
"Open":"1265.99",
"High":"1294.83",
"Low":"1265.93",
"Close":"1281.08",
"Volume":"329,631,000",
"Market Cap":"20,627,900,000"
},
{
"Date":"Apr 25, 2017",
"Open":"1250.45",
"High":"1267.58",
"Low":"1249.97",
"Close":"1265.49",
"Volume":"242,556,000",
"Market Cap":"20,372,300,000"
},
{
"Date":"Apr 24, 2017",
"Open":"1209.63",
"High":"1250.94",
"Low":"1209.63",
"Close":"1250.15",
"Volume":"235,806,000",
"Market Cap":"19,705,400,000"
},
{
"Date":"Apr 23, 2017",
"Open":"1231.92",
"High":"1232.20",
"Low":"1203.94",
"Close":"1207.21",
"Volume":"258,951,000",
"Market Cap":"20,066,200,000"
},
{
"Date":"Apr 22, 2017",
"Open":"1222.71",
"High":"1235.56",
"Low":"1208.47",
"Close":"1231.71",
"Volume":"249,320,000",
"Market Cap":"19,913,900,000"
},
{
"Date":"Apr 21, 2017",
"Open":"1229.42",
"High":"1235.94",
"Low":"1215.56",
"Close":"1222.05",
"Volume":"272,167,000",
"Market Cap":"20,020,700,000"
},
{
"Date":"Apr 20, 2017",
"Open":"1211.08",
"High":"1240.79",
"Low":"1208.41",
"Close":"1229.08",
"Volume":"315,108,000",
"Market Cap":"19,719,900,000"
},
{
"Date":"Apr 19, 2017",
"Open":"1212.13",
"High":"1215.51",
"Low":"1205.08",
"Close":"1210.29",
"Volume":"288,061,000",
"Market Cap":"19,734,800,000"
},
{
"Date":"Apr 18, 2017",
"Open":"1193.77",
"High":"1217.57",
"Low":"1193.77",
"Close":"1211.67",
"Volume":"270,524,000",
"Market Cap":"19,433,800,000"
},
{
"Date":"Apr 17, 2017",
"Open":"1183.25",
"High":"1194.90",
"Low":"1172.65",
"Close":"1193.91",
"Volume":"253,206,000",
"Market Cap":"19,260,500,000"
},
{
"Date":"Apr 16, 2017",
"Open":"1172.61",
"High":"1187.22",
"Low":"1172.61",
"Close":"1182.94",
"Volume":"183,231,000",
"Market Cap":"19,085,100,000"
},
{
"Date":"Apr 15, 2017",
"Open":"1167.30",
"High":"1188.00",
"Low":"1164.96",
"Close":"1172.52",
"Volume":"203,559,000",
"Market Cap":"18,996,500,000"
},
{
"Date":"Apr 14, 2017",
"Open":"1170.33",
"High":"1190.80",
"Low":"1159.79",
"Close":"1167.54",
"Volume":"254,827,000",
"Market Cap":"19,043,800,000"
},
{
"Date":"Apr 13, 2017",
"Open":"1201.02",
"High":"1205.89",
"Low":"1156.44",
"Close":"1169.28",
"Volume":"351,969,000",
"Market Cap":"19,541,300,000"
},
{
"Date":"Apr 12, 2017",
"Open":"1204.81",
"High":"1207.14",
"Low":"1196.76",
"Close":"1200.37",
"Volume":"288,702,000",
"Market Cap":"19,600,800,000"
},
{
"Date":"Apr 11, 2017",
"Open":"1187.46",
"High":"1208.07",
"Low":"1187.46",
"Close":"1205.01",
"Volume":"216,182,000",
"Market Cap":"19,316,000,000"
},
{
"Date":"Apr 10, 2017",
"Open":"1187.30",
"High":"1190.34",
"Low":"1179.04",
"Close":"1187.13",
"Volume":"215,883,000",
"Market Cap":"19,311,200,000"
},
{
"Date":"Apr 09, 2017",
"Open":"1176.57",
"High":"1197.21",
"Low":"1171.86",
"Close":"1187.87",
"Volume":"242,343,000",
"Market Cap":"19,134,400,000"
},
{
"Date":"Apr 08, 2017",
"Open":"1172.65",
"High":"1184.98",
"Low":"1162.58",
"Close":"1175.95",
"Volume":"209,312,000",
"Market Cap":"19,068,600,000"
},
{
"Date":"Apr 07, 2017",
"Open":"1178.94",
"High":"1186.58",
"Low":"1163.39",
"Close":"1176.90",
"Volume":"317,022,000",
"Market Cap":"19,168,500,000"
},
{
"Date":"Apr 06, 2017",
"Open":"1125.81",
"High":"1188.37",
"Low":"1125.81",
"Close":"1182.68",
"Volume":"511,222,000",
"Market Cap":"18,302,600,000"
},
{
"Date":"Apr 05, 2017",
"Open":"1134.14",
"High":"1135.09",
"Low":"1113.63",
"Close":"1124.78",
"Volume":"414,784,000",
"Market Cap":"18,435,700,000"
},
{
"Date":"Apr 04, 2017",
"Open":"1145.52",
"High":"1156.44",
"Low":"1120.52",
"Close":"1133.25",
"Volume":"436,310,000",
"Market Cap":"18,619,000,000"
},
{
"Date":"Apr 03, 2017",
"Open":"1102.95",
"High":"1151.74",
"Low":"1102.95",
"Close":"1143.81",
"Volume":"580,444,000",
"Market Cap":"17,924,600,000"
},
{
"Date":"Apr 02, 2017",
"Open":"1080.61",
"High":"1107.59",
"Low":"1075.45",
"Close":"1102.17",
"Volume":"514,187,000",
"Market Cap":"17,559,400,000"
},
{
"Date":"Apr 01, 2017",
"Open":"1071.71",
"High":"1091.72",
"Low":"1061.09",
"Close":"1080.50",
"Volume":"289,634,000",
"Market Cap":"17,413,000,000"
},
{
"Date":"Mar 31, 2017",
"Open":"1026.64",
"High":"1074.92",
"Low":"1026.64",
"Close":"1071.79",
"Volume":"447,287,000",
"Market Cap":"16,679,000,000"
},
{
"Date":"Mar 30, 2017",
"Open":"1042.21",
"High":"1049.29",
"Low":"1020.04",
"Close":"1026.43",
"Volume":"352,969,000",
"Market Cap":"16,929,800,000"
},
{
"Date":"Mar 29, 2017",
"Open":"1046.08",
"High":"1055.13",
"Low":"1015.88",
"Close":"1039.97",
"Volume":"298,458,000",
"Market Cap":"16,990,900,000"
},
{
"Date":"Mar 28, 2017",
"Open":"1044.58",
"High":"1064.65",
"Low":"1027.73",
"Close":"1047.15",
"Volume":"326,332,000",
"Market Cap":"16,964,500,000"
},
{
"Date":"Mar 27, 2017",
"Open":"972.05",
"High":"1046.40",
"Low":"971.98",
"Close":"1045.77",
"Volume":"372,535,000",
"Market Cap":"15,785,000,000"
},
{
"Date":"Mar 26, 2017",
"Open":"974.01",
"High":"1007.96",
"Low":"954.19",
"Close":"966.73",
"Volume":"303,668,000",
"Market Cap":"15,814,800,000"
},
{
"Date":"Mar 25, 2017",
"Open":"936.54",
"High":"975.76",
"Low":"903.71",
"Close":"972.78",
"Volume":"435,803,000",
"Market Cap":"15,204,800,000"
},
{
"Date":"Mar 24, 2017",
"Open":"1038.45",
"High":"1040.47",
"Low":"934.36",
"Close":"937.52",
"Volume":"491,038,000",
"Market Cap":"16,857,000,000"
},
{
"Date":"Mar 23, 2017",
"Open":"1050.05",
"High":"1058.01",
"Low":"1028.93",
"Close":"1038.59",
"Volume":"248,540,000",
"Market Cap":"17,043,400,000"
},
{
"Date":"Mar 22, 2017",
"Open":"1120.65",
"High":"1120.65",
"Low":"1014.21",
"Close":"1049.14",
"Volume":"380,841,000",
"Market Cap":"18,187,100,000"
},
{
"Date":"Mar 21, 2017",
"Open":"1055.36",
"High":"1122.43",
"Low":"1055.36",
"Close":"1120.54",
"Volume":"337,391,000",
"Market Cap":"17,125,600,000"
},
{
"Date":"Mar 20, 2017",
"Open":"1037.24",
"High":"1063.03",
"Low":"1036.68",
"Close":"1054.23",
"Volume":"286,530,000",
"Market Cap":"16,829,800,000"
},
{
"Date":"Mar 19, 2017",
"Open":"976.73",
"High":"1069.91",
"Low":"976.73",