Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	197.10	199.88	196.91	199.82	4,938,667	+3.15(+1.60%)
Jan 30, 2023	197.72	199.02	196.56	196.67	3,060,984	-2.67(-1.34%)
Jan 27, 2023	198.03	200.43	198.01	199.34	4,626,251	+0.80(+0.40%)
Jan 26, 2023	197.79	198.69	196.32	198.54	2,870,739	+2.02(+1.03%)
Jan 25, 2023	194.46	196.66	193.13	196.51	2,870,720	+0.10(+0.05%)
Jan 24, 2023	195.88	196.91	195.24	196.42	2,751,999	-0.32(-0.16%)
Jan 23, 2023	194.71	197.60	194.22	196.74	3,514,557	+2.46(+1.27%)
Jan 20, 2023	191.43	194.33	190.53	194.28	2,487,831	+3.66(+1.92%)
Jan 19, 2023	191.00	191.81	189.94	190.62	2,335,109	-1.56(-0.81%)
Jan 18, 2023	195.88	196.56	192.13	192.19	3,978,944	-3.08(-1.58%)
Jan 17, 2023	195.53	196.35	194.84	195.26	5,550,745	-0.26(-0.14%)
Jan 13, 2023	193.16	195.75	192.85	195.53	2,866,280	+0.83(+0.43%)
Jan 12, 2023	194.31	195.29	192.19	194.70	3,634,158	+0.94(+0.48%)
Jan 11, 2023	192.12	193.78	191.73	193.76	3,514,135	+2.52(+1.32%)
Jan 10, 2023	189.28	191.24	188.93	191.24	3,031,231	+1.50(+0.79%)
Jan 09, 2023	191.05	192.45	189.63	189.74	3,976,799	+0.08(+0.04%)
Jan 06, 2023	186.81	190.25	185.57	189.66	3,257,739	+4.10(+2.21%)
Jan 05, 2023	186.91	186.96	185.19	185.57	4,244,999	-2.20(-1.17%)
Jan 04, 2023	187.19	188.71	185.85	187.77	3,940,026	+1.65(+0.89%)
Jan 03, 2023	188.04	189.00	184.67	186.12	4,186,524	-0.76(-0.41%)
Dec 30, 2022	185.89	186.96	185.01	186.88	6,117,856	-0.48(-0.26%)
Dec 29, 2022	185.22	187.83	185.09	187.36	5,550,060	+3.38(+1.84%)
Dec 28, 2022	186.35	187.18	183.82	183.97	5,842,923	-2.35(-1.26%)
Dec 27, 2022	187.07	187.20	185.47	186.32	6,175,437	-0.78(-0.42%)
Dec 23, 2022	185.72	187.12	184.75	187.10	4,311,797	+1.03(+0.55%)
Dec 22, 2022	187.29	187.36	183.15	186.08	5,273,203	-2.68(-1.42%)
Dec 21, 2022	187.23	189.35	186.96	188.75	5,112,856	+2.81(+1.51%)
Dec 20, 2022	185.23	186.74	184.56	185.94	5,796,313	+0.39(+0.21%)
Dec 19, 2022	187.55	187.66	184.78	185.55	6,611,895	-1.89(-1.01%)
Dec 16, 2022	188.24	188.93	186.21	187.44	4,888,684	-2.17(-1.14%)
Dec 15, 2022	191.84	192.32	188.78	189.61	5,693,033	-4.84(-2.49%)
Dec 14, 2022	195.45	197.20	192.87	194.45	3,424,225	-1.09(-0.56%)
Dec 13, 2022	200.03	200.03	194.18	195.54	4,308,054	+1.45(+0.75%)
Dec 12, 2022	191.63	194.09	191.34	194.09	4,040,787	+2.75(+1.44%)
Dec 09, 2022	192.15	193.41	191.27	191.34	3,891,706	-1.61(-0.84%)
Dec 08, 2022	192.17	193.50	191.46	192.96	4,093,313	+1.65(+0.86%)
Dec 07, 2022	191.10	192.58	190.68	191.30	3,534,123	-0.31(-0.16%)
Dec 06, 2022	194.46	194.60	190.50	191.61	4,009,852	-2.92(-1.50%)
Dec 05, 2022	196.99	197.43	193.82	194.53	3,947,562	-3.90(-1.97%)
Dec 02, 2022	196.06	198.91	195.72	198.43	2,998,858	-0.19(-0.09%)
Dec 01, 2022	199.25	199.87	197.26	198.62	4,476,282	+0.12(+0.06%)
Nov 30, 2022	192.74	198.54	191.67	198.50	4,316,482	+5.93(+3.08%)
Nov 29, 2022	193.08	193.64	191.73	192.57	2,710,051	-0.30(-0.16%)
Nov 28, 2022	194.48	195.29	192.41	192.87	3,461,059	-3.18(-1.62%)
Nov 25, 2022	195.74	196.33	195.55	196.05	1,325,184	+0.15(+0.07%)
Nov 23, 2022	194.55	196.26	194.38	195.90	2,760,926	+1.19(+0.61%)
Nov 22, 2022	192.73	194.83	192.40	194.72	3,485,301	+2.52(+1.31%)
Nov 21, 2022	192.33	192.81	191.29	192.20	3,044,976	-0.82(-0.42%)
Nov 18, 2022	193.66	193.98	191.54	193.01	3,124,640	+0.90(+0.47%)
Nov 17, 2022	190.34	192.50	190.12	192.11	3,809,201	-0.81(-0.42%)
Nov 16, 2022	194.02	194.28	192.63	192.92	2,984,255	-1.98(-1.02%)
Nov 15, 2022	196.01	196.63	192.94	194.90	4,742,718	+1.96(+1.01%)
Nov 14, 2022	193.83	195.45	192.81	192.95	4,366,973	-1.76(-0.90%)
Nov 11, 2022	193.17	195.23	192.43	194.71	4,677,673	+1.97(+1.02%)
Nov 10, 2022	189.06	192.91	188.37	192.74	4,090,828	+10.32(+5.66%)
Nov 09, 2022	185.27	185.84	182.11	182.42	14,349,662	-4.02(-2.15%)
Nov 08, 2022	186.04	188.04	184.26	186.44	4,982,412	+0.97(+0.52%)
Nov 07, 2022	184.43	185.77	183.34	185.47	3,515,413	+1.67(+0.91%)
Nov 04, 2022	184.16	185.12	180.69	183.79	3,687,442	+2.33(+1.29%)
Nov 03, 2022	181.42	182.97	180.09	181.46	4,045,544	-1.75(-0.96%)
Nov 02, 2022	187.81		183.16	183.21	4,819,765	-4.95(-2.63%)
Nov 01, 2022	190.66	191.09	187.51	188.16	10,150,162	-0.58(-0.31%)
Oct 31, 2022	188.71	189.85	188.24	188.74	5,195,203	-1.22(-0.64%)
Oct 28, 2022	185.64	190.20	185.54	189.97	3,267,892	+4.32(+2.33%)
Oct 27, 2022	187.22	188.20	185.42	185.65	3,654,694	-0.88(-0.47%)
Oct 26, 2022	186.05	189.34	186.05	186.53	4,205,674	-1.16(-0.62%)
Oct 25, 2022	184.41	187.90	184.37	187.68	3,379,049	+3.34(+1.81%)
Oct 24, 2022	183.25	184.94	181.60	184.35	4,655,040	+1.97(+1.08%)
Oct 21, 2022	178.00	182.66	177.32	182.38	3,476,005	+4.11(+2.30%)
Oct 20, 2022	179.51	181.90	177.83	178.28	2,709,736	-1.56(-0.87%)
Oct 19, 2022	180.20	181.56	178.34	179.83	2,662,122	-1.55(-0.85%)
Oct 18, 2022	183.01	183.56	179.68	181.38	4,015,231	+2.19(+1.22%)
Oct 17, 2022	177.78	179.78	177.61	179.19	4,136,983	+4.66(+2.67%)
Oct 14, 2022	180.05	180.92	174.26	174.53	3,907,094	-4.21(-2.36%)
Oct 13, 2022	171.56	179.52	170.08	178.74	5,785,860	+4.33(+2.48%)
Oct 12, 2022	175.26	175.81	174.07	174.41	5,157,358	-0.48(-0.27%)
Oct 11, 2022	175.12	177.50	173.66	174.89	4,542,456	-1.13(-0.64%)
Oct 10, 2022	177.92	178.21	174.79	176.02	4,457,374	-1.41(-0.80%)
Oct 07, 2022	180.63	180.77	176.52	177.43	4,914,418	-5.22(-2.86%)
Oct 06, 2022	183.73	185.27	182.33	182.65	3,889,653	-1.76(-0.95%)
Oct 05, 2022	182.79	185.50	181.28	184.41	4,673,690	-0.35(-0.19%)
Oct 04, 2022	182.09	184.89	182.04	184.76	6,384,640	+5.75(+3.21%)
Oct 03, 2022	176.57	179.98	175.32	179.02	7,526,292	+4.44(+2.54%)
Sep 30, 2022	176.61	178.71	174.40	174.58	8,667,981	-2.40(-1.36%)
Sep 29, 2022	179.22	179.29	175.40	176.98	8,470,886	-3.75(-2.08%)
Sep 28, 2022	177.58	181.61	176.75	180.74	7,122,086	+3.73(+2.10%)
Sep 27, 2022	179.19	180.35	175.75	177.01	7,103,725	-0.26(-0.15%)
Sep 26, 2022	178.50	180.43	176.67	177.28	6,787,702	-1.97(-1.10%)
Sep 23, 2022	180.47	180.81	176.87	179.24	8,480,955	-3.15(-1.72%)
Sep 22, 2022	184.15	184.54	182.08	182.39	5,449,631	-2.06(-1.12%)
Sep 21, 2022	188.54	190.25	184.43	184.45	3,158,549	-3.21(-1.71%)
Sep 20, 2022	188.33	188.64	186.26	187.66	3,349,138	-2.21(-1.16%)
Sep 19, 2022	186.85	189.93	186.81	189.86	3,455,134	+1.34(+0.71%)
Sep 16, 2022	188.37	188.75	186.77	188.53	5,127,078	-1.73(-0.91%)
Sep 15, 2022	191.66	193.12	189.55	190.26	2,571,326	-2.05(-1.07%)
Sep 14, 2022	192.20	192.95	190.58	192.31	2,883,757	+0.75(+0.39%)
Sep 13, 2022	195.64	196.20	190.99	191.57	5,358,139	-8.60(-4.30%)
Sep 12, 2022	199.09	200.50	198.88	200.17	2,825,504	+2.13(+1.08%)
Sep 09, 2022	196.03	198.43	195.98	198.04	3,049,063	+3.23(+1.66%)
Sep 08, 2022	192.12	194.87	191.51	194.80	3,067,268	+1.53(+0.79%)
Sep 07, 2022	189.59	193.67	189.50	193.27	3,130,928	+3.51(+1.85%)
Sep 06, 2022	191.28	191.47	188.62	189.77	5,556,705	-0.78(-0.41%)
Sep 02, 2022	194.36	195.05	189.69	190.54	3,934,157	-1.91(-0.99%)
Sep 01, 2022	191.21	192.65	189.39	192.45	4,703,070	+0.12(+0.06%)
Aug 31, 2022	194.65	195.24	192.28	192.33	3,004,667	-1.42(-0.73%)
Aug 30, 2022	196.58	196.76	192.66	193.76	4,955,218	-2.18(-1.11%)
Aug 29, 2022	195.86	197.56	195.29	195.94	3,643,480	-1.44(-0.73%)
Aug 26, 2022	204.25	204.31	197.31	197.38	3,665,182	-6.76(-3.31%)
Aug 25, 2022	202.06	204.21	201.60	204.14	1,934,061	+2.92(+1.45%)
Aug 24, 2022	200.35	201.98	199.96	201.23	1,848,988	+0.84(+0.42%)
Aug 23, 2022	200.86	202.04	200.17	200.38	2,949,537	-0.38(-0.19%)
Aug 22, 2022	202.52	202.87	200.34	200.76	3,243,346	-4.39(-2.14%)
Aug 19, 2022	206.67	206.78	204.60	205.15	2,637,702	-2.97(-1.43%)
Aug 18, 2022	207.61	208.53	207.00	208.12	1,692,640	+0.54(+0.26%)
Aug 17, 2022	207.67	209.01	206.48	207.58	4,137,310	-1.88(-0.90%)
Aug 16, 2022	208.66	210.39	207.86	209.46	2,926,982	+0.45(+0.21%)
Aug 15, 2022	207.13	209.31	207.00	209.01	4,627,948	+0.81(+0.39%)
Aug 12, 2022	205.77	208.25	205.23	208.20	2,443,109	+3.54(+1.73%)
Aug 11, 2022	206.15	207.33	204.31	204.66	2,927,542	+0.01(+0.00%)
Aug 10, 2022	203.70	204.79	202.97	204.65	2,970,870	+4.56(+2.28%)
Aug 09, 2022	200.94	201.06	199.51	200.08	1,887,454	-1.27(-0.63%)
Aug 08, 2022	202.08	203.58	200.77	201.35	3,122,414	+0.18(+0.09%)
Aug 05, 2022	199.24	201.56	199.06	201.17	2,848,223	-0.07(-0.03%)
Aug 04, 2022	201.42	201.72	200.42	201.24	2,334,923	-0.19(-0.10%)
Aug 03, 2022	199.46	201.99	199.29	201.43	2,919,518	+3.19(+1.61%)
Aug 02, 2022	198.57	200.55	197.49	198.24	3,118,614	-1.08(-0.54%)
Aug 01, 2022	198.54	200.54	197.88	199.32	3,646,755	-0.46(-0.23%)
Jul 29, 2022	197.77	200.30	197.22	199.78	3,450,643	+2.68(+1.36%)
Jul 28, 2022	194.72	197.34	193.08	197.10	2,756,895	+2.54(+1.30%)
Jul 27, 2022	191.32	195.40	191.12	194.56	2,995,587	+4.98(+2.63%)
Jul 26, 2022	191.10	191.14	189.16	189.58	3,013,170	-2.37(-1.24%)
Jul 25, 2022	192.12	192.37	190.81	191.96	3,097,367	+0.26(+0.14%)
Jul 22, 2022	193.73	194.50	190.56	191.69	2,805,376	-2.10(-1.08%)
Jul 21, 2022	191.43	193.80	190.29	193.80	3,025,931	+1.90(+0.99%)
Jul 20, 2022	190.27	192.52	189.84	191.90	3,439,757	+1.54(+0.81%)
Jul 19, 2022	187.21	190.55	186.94	190.36	3,391,885	+5.17(+2.79%)
Jul 18, 2022	188.20	188.66	184.56	185.19	4,103,653	-1.29(-0.69%)
Jul 15, 2022	185.19	186.51	184.02	186.47	3,009,092	+3.55(+1.94%)
Jul 14, 2022	181.41	183.26	179.76	182.92	3,464,247	-0.81(-0.44%)
Jul 13, 2022	181.90	185.10	181.51	183.73	3,429,987	-0.80(-0.44%)
Jul 12, 2022	185.98	187.18	183.66	184.54	2,724,002	-1.61(-0.86%)
Jul 11, 2022	187.32	187.68	185.80	186.14	3,131,659	-2.38(-1.26%)
Jul 08, 2022	187.97	189.56	186.96	188.53	2,889,831	-0.19(-0.10%)
Jul 07, 2022	186.59	189.10	186.55	188.72	3,013,815	+3.06(+1.65%)
Jul 06, 2022	185.29	186.85	183.93	185.66	3,077,206	+0.37(+0.20%)
Jul 05, 2022	182.45	185.31	180.52	185.29	4,113,579	+0.66(+0.36%)
Jul 01, 2022	182.29	184.88	181.04	184.63	3,328,049	+1.93(+1.05%)
Jun 30, 2022	182.10	184.34	180.29	182.71	4,388,285	-1.59(-0.86%)
Jun 29, 2022	184.81	185.19	183.25	184.29	4,290,261	-0.31(-0.17%)
Jun 28, 2022	189.31	190.68	184.59	184.60	6,210,518	-3.88(-2.06%)
Jun 27, 2022	189.50	189.86	187.82	188.49	6,142,615	-0.58(-0.31%)
Jun 24, 2022	184.93	189.10	184.61	189.07	3,981,598	+5.92(+3.23%)
Jun 23, 2022	182.23	183.63	180.61	183.15	6,891,573	+1.65(+0.91%)
Jun 22, 2022	179.36	183.26	179.08	181.50	7,584,153	-0.03(-0.02%)
Jun 21, 2022	180.12	182.37	180.12	181.53	6,326,136	+4.29(+2.42%)
Jun 17, 2022	176.81	178.88	175.40	177.24	5,445,549	+0.67(+0.38%)
Jun 16, 2022	178.85	179.14	175.27	176.57	8,522,997	-6.39(-3.49%)
Jun 15, 2022	181.97	185.36	179.62	182.96	5,194,599	+2.62(+1.46%)
Jun 14, 2022	181.87	182.39	178.75	180.34	7,298,974	-0.51(-0.28%)
Jun 13, 2022	183.94	184.45	180.11	180.85	10,849,022	-7.70(-4.08%)
Jun 10, 2022	191.40	191.40	188.48	188.55	5,912,522	-5.77(-2.97%)
Jun 09, 2022	198.19	199.06	194.29	194.32	3,172,129	-4.77(-2.39%)
Jun 08, 2022	200.61	201.35	198.66	199.08	2,267,094	-2.26(-1.12%)
Jun 07, 2022	197.42	201.53	197.16	201.34	3,472,626	+2.16(+1.08%)
Jun 06, 2022	200.79	201.43	198.66	199.18	2,845,579	+0.59(+0.30%)
Jun 03, 2022	199.40	200.29	198.07	198.59	2,792,451	-3.22(-1.60%)
Jun 02, 2022	197.78	201.83	196.82	201.81	3,086,372	+4.03(+2.04%)
Jun 01, 2022	200.36	200.98	196.30	197.78	3,199,654	-1.31(-0.66%)
May 31, 2022	199.88	201.01	197.97	199.09	4,250,094	-1.65(-0.82%)
May 27, 2022	197.08	200.76	196.99	200.74	4,541,006	+4.96(+2.53%)
May 26, 2022	192.38	196.62	192.35	195.78	4,370,410	+3.93(+2.05%)
May 25, 2022	189.05	192.82	188.88	191.86	5,101,070	+2.11(+1.11%)
May 24, 2022	189.65	190.35	186.51	189.75	4,974,269	-1.92(-1.00%)
May 23, 2022	189.72	192.14	188.58	191.66	5,203,234	+3.22(+1.71%)
May 20, 2022	190.10	190.58	183.95	188.44	5,323,771	+0.00(+0.00%)
May 19, 2022	187.64	190.70	187.05	188.44	5,950,529	-0.84(-0.44%)
May 18, 2022	194.71	194.91	188.56	189.28	4,882,836	-7.71(-3.91%)
May 17, 2022	196.22	197.07	194.08	196.99	4,098,775	+4.12(+2.14%)
May 16, 2022	193.33	194.75	191.86	192.87	4,641,002	-0.95(-0.49%)
May 13, 2022	190.94	194.65	190.78	193.83	4,716,347	+5.06(+2.68%)
May 12, 2022	187.23	190.62	185.35	188.77	8,255,310	+0.20(+0.11%)
May 11, 2022	191.60	194.53	188.28	188.57	6,597,858	-3.47(-1.81%)
May 10, 2022	194.78	195.57	189.63	192.04	7,898,058	+0.39(+0.20%)
May 09, 2022	195.85	196.22	190.89	191.66	9,897,438	-7.04(-3.54%)
May 06, 2022	199.15	200.50	195.96	198.70	5,383,795	-1.61(-0.80%)
May 05, 2022	205.78	205.88	198.26	200.31	5,375,597	-7.67(-3.69%)
May 04, 2022	202.34	208.31	200.38	207.98	4,010,175	+5.92(+2.93%)
May 03, 2022	201.15	203.19	200.56	202.06	4,043,503	+0.96(+0.47%)
May 02, 2022	199.86	201.77	196.54	201.10	11,017,817	+1.50(+0.75%)
Apr 29, 2022	205.40	206.76	199.43	199.59	7,606,395	-7.61(-3.67%)
Apr 28, 2022	204.42	208.15	202.07	207.21	3,905,140	+4.93(+2.44%)
Apr 27, 2022	202.46	204.92	201.21	202.28	5,136,747	+0.39(+0.20%)
Apr 26, 2022	206.72	206.86	201.88	201.88	7,141,203	-5.92(-2.85%)
Apr 25, 2022	205.57	208.10	203.37	207.81	9,607,924	+1.13(+0.55%)
Apr 22, 2022	211.99	211.99	206.48	206.68	6,603,980	-5.79(-2.72%)
Apr 21, 2022	217.75	218.70	211.96	212.47	3,268,851	-3.53(-1.64%)
Apr 20, 2022	217.08	217.58	215.53	216.00	3,038,825	-0.28(-0.13%)
Apr 19, 2022	212.47	216.69	212.47	216.28	2,726,885	+3.74(+1.76%)
Apr 18, 2022	212.65	213.50	211.43	212.53	3,808,199	-0.37(-0.17%)
Apr 14, 2022	215.71	216.31	212.84	212.90	2,555,533	-2.62(-1.22%)
Apr 13, 2022	212.75	215.91	212.51	215.52	2,492,098	+2.79(+1.31%)
Apr 12, 2022	215.01	216.59	212.00	212.74	3,279,287	-0.66(-0.31%)
Apr 11, 2022	215.31	215.70	213.22	213.39	3,049,196	-3.39(-1.56%)
Apr 08, 2022	217.06	218.38	216.03	216.78	3,062,685	-0.68(-0.31%)
Apr 07, 2022	216.31	218.47	214.80	217.45	4,505,143	+0.82(+0.38%)
Apr 06, 2022	217.11	217.89	215.09	216.63	4,271,854	-2.52(-1.15%)
Apr 05, 2022	221.79	222.75	218.60	219.15	3,379,829	-3.25(-1.46%)
Apr 04, 2022	220.80	222.42	220.34	222.40	3,360,475	+1.87(+0.85%)
Apr 01, 2022	220.61	220.69	218.65	220.53	3,583,653	+0.88(+0.40%)
Mar 31, 2022	222.56	223.18	219.59	219.65	4,235,636	-3.37(-1.51%)
Mar 30, 2022	224.21	224.61	221.93	223.02	3,561,456	-1.82(-0.81%)
Mar 29, 2022	223.27	225.14	222.34	224.84	4,633,391	+3.36(+1.52%)
Mar 28, 2022	220.00	221.49	218.50	221.49	7,047,236	+1.43(+0.65%)
Mar 25, 2022	219.56	220.21	217.94	220.06	3,992,499	+0.94(+0.43%)
Mar 24, 2022	217.09	219.19	216.43	219.12	2,458,943	+3.08(+1.42%)
Mar 23, 2022	217.78	218.52	216.04	216.04	2,793,224	-2.98(-1.36%)
Mar 22, 2022	217.15	219.43	216.97	219.03	3,398,967	+2.66(+1.23%)
Mar 21, 2022	216.82	217.56	214.54	216.37	2,913,042	-0.20(-0.09%)
Mar 18, 2022	213.51	216.84	212.97	216.57	3,561,140	+2.50(+1.17%)
Mar 17, 2022	210.18	214.09	209.94	214.07	6,828,350	+2.83(+1.34%)
Mar 16, 2022	208.09	211.25	205.81	211.25	5,055,213	+5.16(+2.50%)
Mar 15, 2022	202.94	206.44	202.46	206.09	6,747,959	+4.21(+2.09%)
Mar 14, 2022	204.17	205.64	201.27	201.88	6,533,168	-2.01(-0.99%)
Mar 11, 2022	208.05	208.27	203.61	203.89	5,916,028	-2.81(-1.36%)
Mar 10, 2022	205.60	207.12	204.19	206.70	5,480,791	-0.93(-0.45%)
Mar 09, 2022	206.47	208.62	205.41	207.63	4,739,052	+5.61(+2.78%)
Mar 08, 2022	203.00	207.26	201.28	202.02	6,373,402	-1.14(-0.56%)
Mar 07, 2022	209.36	209.59	203.15	203.17	8,265,285	-6.46(-3.08%)
Mar 04, 2022	209.87	210.26	207.60	209.63	4,716,341	-2.12(-1.00%)
Mar 03, 2022	214.04	214.56	210.81	211.75	4,320,785	-1.63(-0.76%)
Mar 02, 2022	210.63	214.10	210.07	213.37	4,038,643	+3.97(+1.90%)
Mar 01, 2022	212.19	213.03	208.06	209.40	4,953,556	-3.32(-1.56%)
Feb 28, 2022	210.87	213.57	209.91	212.72	4,388,484	-0.23(-0.11%)
Feb 25, 2022	208.98	212.98	208.95	212.95	4,798,455	+4.64(+2.23%)
Feb 24, 2022	199.71	208.56	199.09	208.31	10,883,806	+3.59(+1.75%)
Feb 23, 2022	210.22	210.46	204.45	204.73	7,983,329	-3.84(-1.84%)
Feb 22, 2022	209.78	211.67	206.84	208.56	8,053,564	-2.42(-1.15%)
Feb 18, 2022				210.99	0	-1.70(-0.80%)
Feb 17, 2022	215.84	216.11	212.28	212.69	6,013,627	-4.94(-2.27%)
Feb 16, 2022	216.40	218.21	215.26	217.63	5,003,280	+0.20(+0.09%)
Feb 15, 2022	216.00	217.53	215.82	217.43	4,581,440	+3.80(+1.78%)
Feb 14, 2022	214.02	215.01	211.88	213.63	4,436,179	-0.79(-0.37%)
Feb 11, 2022	218.69	219.77	213.53	214.42	5,032,139	-4.24(-1.94%)
Feb 10, 2022	219.44	222.95	217.50	218.66	3,646,926	-3.77(-1.70%)
Feb 09, 2022	221.08	222.46	220.82	222.43	3,844,847	+3.56(+1.63%)
Feb 08, 2022	216.66	219.34	215.90	218.87	3,197,425	+1.99(+0.92%)
Feb 07, 2022	217.83	218.68	216.25	216.88	2,867,470	-0.55(-0.25%)
Feb 04, 2022	216.24	219.28	214.79	217.43	3,727,811	+1.43(+0.66%)
Feb 03, 2022	218.14		215.57	216.00	4,383,083	-5.26(-2.38%)
Feb 02, 2022	221.10	221.62	219.28	221.26	4,203,426	+1.45(+0.66%)