Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	203.31	204.66	202.51	204.46	3,363,079	+1.31(+0.65%)
Oct 30, 2023	202.23	203.66	201.46	203.15	3,603,067	+2.31(+1.15%)
Oct 27, 2023	202.69	202.80	200.16	200.83	4,339,546	-1.09(-0.54%)
Oct 26, 2023	203.60	204.03	201.34	201.92	4,179,897	-2.12(-1.04%)
Oct 25, 2023	206.10	206.19	203.77	204.03	3,492,287	-3.08(-1.48%)
Oct 24, 2023	206.72	207.84	205.78	207.11	3,216,549	+1.55(+0.76%)
Oct 23, 2023	205.33	207.60	204.33	205.56	5,531,215	-0.56(-0.27%)
Oct 20, 2023	208.48	208.67	206.03	206.12	4,498,336	-2.58(-1.24%)
Oct 19, 2023	211.00	211.94	208.32	208.70	4,371,832	-1.99(-0.94%)
Oct 18, 2023	212.69	213.20	210.19	210.69	3,291,900	-3.16(-1.48%)
Oct 17, 2023	211.96	214.93	211.76	213.85	3,668,899	+0.28(+0.13%)
Oct 16, 2023	212.31	214.02	212.14	213.58	3,231,948	+2.45(+1.16%)
Oct 13, 2023	213.10	213.58	210.35	211.12	3,306,578	-1.20(-0.56%)
Oct 12, 2023	214.19	214.27	211.12	212.32	3,280,929	-1.72(-0.80%)
Oct 11, 2023	213.76	214.19	212.46	214.04	3,070,219	+0.84(+0.39%)
Oct 10, 2023	212.18	214.51	212.15	213.20	3,275,202	+1.31(+0.62%)
Oct 09, 2023	209.52	212.23	209.37	211.89	2,902,979	+1.32(+0.63%)
Oct 06, 2023	206.71	211.37	206.22	210.56	3,708,448	+2.48(+1.19%)
Oct 05, 2023	208.01	208.48	206.43	208.08	2,710,089	-0.11(-0.05%)
Oct 04, 2023	206.87	208.51	206.05	208.19	3,079,946	+1.49(+0.72%)
Oct 03, 2023	208.62	209.31	205.98	206.69	4,438,777	-3.05(-1.45%)
Oct 02, 2023	209.81	210.45	208.37	209.74	4,151,313	-0.28(-0.13%)
Sep 29, 2023	212.13	212.25	209.40	210.02	4,495,012	-0.61(-0.29%)
Sep 28, 2023	209.04	211.46	208.76	210.63	2,985,837	+1.38(+0.66%)
Sep 27, 2023	209.73	210.07	207.48	209.25	4,456,757	+0.22(+0.10%)
Sep 26, 2023	210.66	211.03	208.63	209.03	4,421,588	-3.06(-1.44%)
Sep 25, 2023	210.75	212.08	211.02	212.08	3,434,205	+0.85(+0.40%)
Sep 22, 2023	212.26	212.87	211.00	211.23	3,300,325	-0.44(-0.21%)
Sep 21, 2023	213.92	213.98	211.57	211.68	4,242,341	-3.61(-1.68%)
Sep 20, 2023	217.84	218.19	215.19	215.29	2,338,481	-1.92(-0.88%)
Sep 19, 2023	217.33	217.58	215.91	217.21	3,023,097	-0.55(-0.25%)
Sep 18, 2023	217.62	218.39	217.27	217.76	2,293,514	+0.02(+0.01%)
Sep 15, 2023	219.57	219.60	217.48	217.74	2,679,025	-2.59(-1.18%)
Sep 14, 2023	219.53	220.64	219.03	220.33	1,881,173	+1.87(+0.86%)
Sep 13, 2023	218.49	218.99	217.81	218.46	2,019,994	+0.03(+0.01%)
Sep 12, 2023	218.84	219.65	218.16	218.43	2,485,431	-1.06(-0.48%)
Sep 11, 2023	219.35	219.72	218.65	219.50	2,119,306	+1.37(+0.63%)
Sep 08, 2023	217.92	218.87	217.69	218.13	2,278,608	+0.24(+0.11%)
Sep 07, 2023	217.10	218.21	216.81	217.89	3,009,269	-0.75(-0.34%)
Sep 06, 2023	219.67	219.86	217.47	218.64	2,510,893	-1.38(-0.63%)
Sep 05, 2023	220.92	221.30	219.96	220.02	2,569,679	-1.32(-0.60%)
Sep 01, 2023	221.99	222.42	220.63	221.34	3,094,081	+0.73(+0.33%)
Aug 31, 2023	221.16	221.83	220.55	220.61	3,089,998	-0.24(-0.11%)
Aug 30, 2023	219.93	221.16	219.73	220.84	2,457,548	+0.97(+0.44%)
Aug 29, 2023	216.67	220.00	216.53	219.87	3,207,475	+3.15(+1.45%)
Aug 28, 2023	216.30	217.04	215.84	216.72	2,400,075	+1.38(+0.64%)
Aug 25, 2023	214.74	215.98	212.84	215.34	3,685,889	+1.46(+0.68%)
Aug 24, 2023	217.42	217.85	213.85	213.88	3,145,901	-2.91(-1.34%)
Aug 23, 2023	214.84	217.12	214.84	216.79	2,598,634	+2.34(+1.09%)
Aug 22, 2023	215.96	215.96	214.15	214.44	2,935,902	-0.57(-0.27%)
Aug 21, 2023	214.18	215.43	213.14	215.01	2,796,784	+1.23(+0.58%)
Aug 18, 2023	212.03	214.32	211.83	213.78	2,977,556	+0.25(+0.12%)
Aug 17, 2023	216.02	216.24	213.33	213.53	3,183,251	-1.76(-0.82%)
Aug 16, 2023	216.85	217.67	215.30	215.30	2,977,438	-1.79(-0.83%)
Aug 15, 2023	218.70	218.93	216.77	217.09	2,873,179	-2.49(-1.13%)
Aug 14, 2023	218.03	219.60	217.76	219.58	2,471,354	+1.08(+0.50%)
Aug 11, 2023	217.81	219.10	217.49	218.50	2,253,906	-0.21(-0.09%)
Aug 10, 2023	219.92	221.53	218.05	218.71	3,095,491	+0.04(+0.02%)
Aug 09, 2023	220.33	220.36	218.27	218.67	2,236,187	-1.58(-0.72%)
Aug 08, 2023	219.88	220.44	218.40	220.24	2,838,152	-1.03(-0.46%)
Aug 07, 2023	220.39	221.37	219.90	221.27	2,380,728	+1.69(+0.77%)
Aug 04, 2023	221.40	222.48	219.30	219.58	3,070,280	-0.94(-0.42%)
Aug 03, 2023	220.16	221.43	219.67	220.52	2,970,410	-0.64(-0.29%)
Aug 02, 2023	222.63	222.78	220.74	221.16	4,305,806	-3.18(-1.42%)
Aug 01, 2023	224.26	224.61	223.69	224.34	2,858,980	-0.61(-0.27%)
Jul 31, 2023	224.73	225.16	224.18	224.95	2,699,480	+0.68(+0.30%)
Jul 28, 2023	223.79	224.64	223.40	224.27	2,294,920	+2.31(+1.04%)
Jul 27, 2023	225.41	225.56	221.49	221.96	4,802,095	-1.72(-0.77%)
Jul 26, 2023	223.06	224.38	222.69	223.68	2,015,203	+0.17(+0.07%)
Jul 25, 2023	222.66	224.21	222.66	223.51	2,115,884	+0.56(+0.25%)
Jul 24, 2023	222.69	223.33	222.28	222.95	2,326,149	+0.79(+0.35%)
Jul 21, 2023	223.05	223.17	222.11	222.16	2,331,620	-0.02(-0.01%)
Jul 20, 2023	223.24	223.63	221.79	222.19	2,691,753	-1.62(-0.72%)
Jul 19, 2023	223.70	224.37	223.31	223.80	3,152,502	+0.58(+0.26%)
Jul 18, 2023	221.36	223.54	221.19	223.22	2,963,225	+1.76(+0.80%)
Jul 17, 2023	220.62	222.01	220.43	221.46	2,729,285	+0.84(+0.38%)
Jul 14, 2023	221.50	221.51	220.18	220.62	2,958,080	-0.33(-0.15%)
Jul 13, 2023	220.14	221.30	219.81	220.94	3,998,527	+1.85(+0.85%)
Jul 12, 2023	219.26	219.78	218.56	219.09	3,074,722	+1.66(+0.77%)
Jul 11, 2023	216.12	217.64	215.75	217.43	2,188,543	+1.69(+0.79%)
Jul 10, 2023	214.66	215.77	214.56	215.73	2,111,653	+0.94(+0.44%)
Jul 07, 2023	214.67	216.81	214.57	214.80	2,813,808	-0.27(-0.12%)
Jul 06, 2023	215.29	215.29	213.61	215.06	3,455,291	-1.93(-0.89%)
Jul 05, 2023	216.81	217.33	216.36	216.99	3,392,119	-0.66(-0.30%)
Jul 03, 2023	217.00	217.65	216.78	217.65	2,460,228	+0.65(+0.30%)
Jun 30, 2023	216.34	217.57	216.22	217.00	3,496,124	+2.23(+1.04%)
Jun 29, 2023	213.67	214.85	213.44	214.78	2,900,816	+1.02(+0.48%)
Jun 28, 2023	213.26	214.27	212.75	213.75	4,427,868	+0.18(+0.08%)
Jun 27, 2023	211.56	213.88	211.36	213.57	2,692,226	+2.57(+1.22%)
Jun 26, 2023	211.60	212.61	210.95	211.00	2,889,478	-0.74(-0.35%)
Jun 23, 2023	211.93	212.68	211.39	211.74	3,388,937	-1.77(-0.83%)
Jun 22, 2023	212.48	213.54	212.15	213.51	2,720,152	+0.57(+0.27%)
Jun 21, 2023	213.76	214.02	212.66	212.94	2,764,764	-1.18(-0.55%)
Jun 20, 2023	214.31	214.60	213.03	214.12	3,217,236	-1.06(-0.49%)
Jun 16, 2023	217.30	217.30	215.05	215.18	4,854,106	-0.81(-0.38%)
Jun 15, 2023	212.95	216.60	212.87	215.99	2,949,529	+2.60(+1.22%)
Jun 14, 2023	213.50	214.46	211.68	213.39	4,208,121	+0.00(+0.00%)
Jun 13, 2023	212.74	213.72	212.43	213.39	4,375,941	+1.56(+0.74%)
Jun 12, 2023	210.51	211.84	210.06	211.83	2,527,639	+1.88(+0.90%)
Jun 09, 2023	210.11	211.07	209.44	209.95	2,126,173	+0.22(+0.11%)
Jun 08, 2023	208.67	209.99	208.14	209.72	1,984,572	+0.98(+0.47%)
Jun 07, 2023	209.37	210.13	208.44	208.74	2,315,742	-0.41(-0.20%)
Jun 06, 2023	208.05	209.40	207.70	209.15	2,270,534	+0.95(+0.46%)
Jun 05, 2023	208.78	209.39	203.60	208.20	2,633,051	-0.55(-0.26%)
Jun 02, 2023	206.76	209.12	206.58	208.75	3,075,998	+3.40(+1.65%)
Jun 01, 2023	203.44	205.89	202.80	205.35	2,793,466	+2.03(+1.00%)
May 31, 2023	203.63	204.10	202.46	203.32	2,388,020	-1.23(-0.60%)
May 30, 2023	205.73	205.78	203.82	204.55	2,824,871	+0.07(+0.03%)
May 26, 2023	202.16	204.83	202.13	204.48	2,391,583	+2.66(+1.32%)
May 25, 2023	202.04	202.48	200.72	201.82	2,296,520	+1.37(+0.68%)
May 24, 2023	201.18	201.31	199.90	200.46	2,123,091	-1.56(-0.77%)
May 23, 2023	203.44	204.12	201.81	202.02	2,431,877	-2.16(-1.06%)
May 22, 2023	203.81	204.92	203.34	204.18	2,271,707	+0.35(+0.17%)
May 19, 2023	204.75	204.95	203.21	203.82	2,734,781	-0.49(-0.24%)
May 18, 2023	202.16	204.49	201.99	204.31	2,413,335	+2.01(+0.99%)
May 17, 2023	200.65	202.61	199.86	202.30	2,712,391	+2.59(+1.30%)
May 16, 2023	200.60	201.00	199.68	199.71	1,920,578	-1.56(-0.78%)
May 15, 2023	200.37	201.56	199.92	201.27	3,320,713	+0.85(+0.43%)
May 12, 2023	201.22	201.46	199.15	200.42	2,295,244	-0.47(-0.23%)
May 11, 2023	200.66	200.89	199.70	200.89	2,148,111	-0.26(-0.13%)
May 10, 2023	201.79	202.10	199.27	201.15	2,728,014	+0.88(+0.44%)
May 09, 2023	200.23	200.82	200.00	200.27	1,836,510	-0.82(-0.41%)
May 08, 2023	201.11	201.28	200.32	201.09	2,682,526	+0.22(+0.11%)
May 05, 2023	199.07	201.45	199.01	200.88	1,979,128	+3.64(+1.85%)
May 04, 2023	198.08	198.26	196.47	197.24	2,626,528	-1.48(-0.75%)
May 03, 2023	200.05	201.66	198.58	198.72	2,194,456	-1.17(-0.58%)
May 02, 2023	201.79	202.07	198.31	199.89	2,749,023	-2.47(-1.22%)
May 01, 2023	202.16	203.32	202.15	202.36	2,892,370	-0.10(-0.05%)
Apr 28, 2023	200.20	202.46	200.20	202.46	2,352,870	+1.75(+0.87%)
Apr 27, 2023	198.10	200.88	198.07	200.71	2,297,360	+3.70(+1.88%)
Apr 26, 2023	198.40	198.74	196.68	197.01	2,814,791	-0.89(-0.45%)
Apr 25, 2023	200.22	200.43	197.86	197.91	2,653,735	-3.36(-1.67%)
Apr 24, 2023	201.08	201.61	200.30	201.26	3,774,838	+0.08(+0.04%)
Apr 21, 2023	201.14	201.42	200.12	201.18	2,386,007	+0.18(+0.09%)
Apr 20, 2023	200.65	201.94	200.27	201.01	2,611,575	-1.26(-0.62%)
Apr 19, 2023	201.21	202.63	201.15	202.26	2,578,213	+0.10(+0.05%)
Apr 18, 2023	202.83	202.98	201.48	202.16	2,837,526	+0.10(+0.05%)
Apr 17, 2023	201.21	202.08	200.64	202.07	2,833,019	+0.81(+0.40%)
Apr 14, 2023	201.51	202.66	200.01	201.26	4,220,650	-0.56(-0.28%)
Apr 13, 2023	199.74	201.97	199.55	201.82	2,239,111	+2.59(+1.30%)
Apr 12, 2023	201.18	201.44	198.94	199.23	2,477,484	-0.84(-0.42%)
Apr 11, 2023	200.07	200.83	199.61	200.07	3,453,709	+0.21(+0.10%)
Apr 10, 2023	198.24	199.89	197.90	199.87	2,593,358	+0.45(+0.23%)
Apr 06, 2023	198.47	199.55	197.70	199.42	2,027,548	+0.66(+0.33%)
Apr 05, 2023	198.92	199.38	197.83	198.76	3,178,410	-0.73(-0.36%)
Apr 04, 2023	201.18	201.24	198.76	199.49	2,936,043	-1.34(-0.67%)
Apr 03, 2023	199.93	201.17	199.54	200.83	3,126,249	+0.53(+0.26%)
Mar 31, 2023	197.82	200.39	197.82	200.30	3,042,940	+2.97(+1.51%)
Mar 30, 2023	197.52	197.84	196.39	197.33	2,301,360	+1.06(+0.54%)
Mar 29, 2023	195.38	196.36	194.91	196.27	3,552,599	+2.79(+1.44%)
Mar 28, 2023	193.53	193.97	192.49	193.48	3,748,489	-0.27(-0.14%)
Mar 27, 2023	194.58	194.90	193.25	193.75	2,472,183	+0.49(+0.25%)
Mar 24, 2023	191.25	193.30	190.04	193.26	2,369,243	+1.21(+0.63%)
Mar 23, 2023	193.18	195.25	190.63	192.06	2,678,483	+0.35(+0.18%)
Mar 22, 2023	195.34	196.86	191.70	191.71	2,237,591	-3.49(-1.79%)
Mar 21, 2023	194.28	195.54	193.76	195.20	2,476,368	+2.75(+1.43%)
Mar 20, 2023	191.34	192.93	190.88	192.45	2,964,986	+1.66(+0.87%)
Mar 17, 2023	192.80	192.98	190.00	190.79	2,969,348	-2.49(-1.29%)
Mar 16, 2023	188.97	193.45	188.45	193.28	3,299,986	+3.28(+1.73%)
Mar 15, 2023	188.28	190.01	187.21	190.00	3,944,029	-1.48(-0.77%)
Mar 14, 2023	191.09	192.51	189.20	191.47	4,576,908	+3.35(+1.78%)
Mar 13, 2023	186.59	190.76	185.89	188.12	6,397,684	-0.78(-0.41%)
Mar 10, 2023	191.82	192.56	187.92	188.90	6,456,242	-3.24(-1.68%)
Mar 09, 2023	196.27	197.20	191.70	192.14	3,039,399	-3.87(-1.97%)
Mar 08, 2023	195.88	196.47	194.90	196.01	2,030,098	+0.25(+0.13%)
Mar 07, 2023	198.52	198.88	195.44	195.75	3,426,818	-2.96(-1.49%)
Mar 06, 2023	199.26	200.36	198.45	198.72	3,900,835	-0.26(-0.13%)
Mar 03, 2023	196.54	199.11	196.38	198.98	2,543,775	+3.19(+1.63%)
Mar 02, 2023	193.52	196.27	193.04	195.79	3,441,657	+0.30(+0.15%)
Mar 01, 2023	194.88	195.49	193.73	195.49	4,273,606	+0.47(+0.24%)
Feb 28, 2023	195.73	196.54	195.02	195.02	2,349,413	-0.66(-0.33%)
Feb 27, 2023	196.77	197.47	195.22	195.68	2,916,175	+0.69(+0.36%)
Feb 24, 2023	194.79	195.42	193.69	194.98	3,090,437	-2.20(-1.12%)
Feb 23, 2023	197.53	197.89	194.88	197.18	3,519,118	+1.05(+0.53%)
Feb 22, 2023	196.47	197.41	195.42	196.13	3,080,690	-0.17(-0.08%)
Feb 21, 2023	198.57	198.91	196.12	196.30	3,181,181	-4.16(-2.07%)
Feb 17, 2023	200.15	200.60	198.94	200.46	2,377,670	-0.59(-0.29%)
Feb 16, 2023	201.32	203.33	200.90	201.04	2,514,128	-2.72(-1.33%)
Feb 15, 2023	201.80	203.79	201.39	203.76	2,047,879	+0.91(+0.45%)
Feb 14, 2023	201.99	203.95	200.68	202.85	2,801,385	+0.08(+0.04%)
Feb 13, 2023	200.78	202.82	200.37	202.77	3,547,147	+2.38(+1.19%)
Feb 10, 2023	199.42	200.55	198.88	200.39	2,209,610	+0.36(+0.18%)
Feb 09, 2023	203.76	203.91	199.50	200.02	2,767,063	-1.97(-0.97%)
Feb 08, 2023	203.22	204.00	201.61	201.99	3,012,486	-2.18(-1.07%)
Feb 07, 2023	201.35	204.84	200.41	204.17	3,097,493	+2.54(+1.26%)
Feb 06, 2023	201.75	202.40	200.87	201.63	2,906,179	-1.52(-0.75%)
Feb 03, 2023	202.83	205.44	202.37	203.15	2,920,103	-2.12(-1.03%)
Feb 02, 2023	204.29	206.12	203.41	205.27	3,814,988	+3.02(+1.49%)
Feb 01, 2023	199.31	203.62	197.94	202.25	4,482,656	+2.43(+1.22%)
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	2,335,094	-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	4,093,310	+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%)