Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	196.25	197.74	196.20	196.86	5,768,256	+1.19(+0.61%)
Mar 30, 2021	195.41	196.09	194.57	195.66	4,158,216	-0.06(-0.03%)
Mar 29, 2021	195.81	196.54	194.52	195.72	4,790,519	-0.92(-0.47%)
Mar 26, 2021	194.40	196.81	193.57	196.65	3,732,491	+3.16(+1.63%)
Mar 25, 2021	191.36	193.97	190.01	193.48	5,224,431	+1.42(+0.74%)
Mar 24, 2021	194.76	195.41	192.06	192.06	4,227,467	-1.60(-0.83%)
Mar 23, 2021	195.73	195.97	193.31	193.67	5,018,093	-2.23(-1.14%)
Mar 22, 2021	195.43	196.74	194.96	195.90	3,796,218	+1.05(+0.54%)
Mar 19, 2021	194.73	195.69	193.24	194.84	4,077,821	+0.25(+0.13%)
Mar 18, 2021	196.92	197.86	194.38	194.60	3,842,577	-3.61(-1.82%)
Mar 17, 2021	196.79	198.67	195.89	198.21	3,525,686	+0.75(+0.38%)
Mar 16, 2021	198.53	198.68	196.84	197.46	4,845,715	-0.80(-0.40%)
Mar 15, 2021	197.19	198.30	195.92	198.25	3,636,422	+1.38(+0.70%)
Mar 12, 2021	195.70	196.93	195.12	196.88	4,286,406	+0.39(+0.20%)
Mar 11, 2021	195.62	197.28	195.27	196.49	4,321,862	+2.53(+1.31%)
Mar 10, 2021	194.17	194.85	193.28	193.95	4,352,784	+1.38(+0.71%)
Mar 09, 2021	191.97	193.98	191.47	192.58	4,335,633	+2.94(+1.55%)
Mar 08, 2021	191.22	192.59	189.44	189.63	4,509,576	-0.93(-0.49%)
Mar 05, 2021	189.25	191.00	184.26	190.56	6,968,293	+3.38(+1.81%)
Mar 04, 2021	189.89	191.03	184.65	187.18	7,567,762	-3.01(-1.58%)
Mar 03, 2021	192.91	193.21	190.02	190.19	4,559,951	-2.78(-1.44%)
Mar 02, 2021	195.07	195.12	192.86	192.97	5,111,207	-1.83(-0.94%)
Mar 01, 2021	192.84	195.41	192.77	194.81	4,947,122	+4.88(+2.57%)
Feb 26, 2021	191.74	192.41	188.47	189.93	6,662,581	-0.76(-0.40%)
Feb 25, 2021	195.30	195.91	189.85	190.69	7,980,105	-5.12(-2.61%)
Feb 24, 2021	193.27	196.00	192.48	195.80	3,920,332	+2.17(+1.12%)
Feb 23, 2021	192.27	194.29	189.24	193.63	6,013,038	-0.03(-0.01%)
Feb 22, 2021	194.33	195.10	193.56	193.66	4,633,357	-1.86(-0.95%)
Feb 19, 2021	195.96	196.53	195.22	195.52	5,184,793	+0.45(+0.23%)
Feb 18, 2021	194.82	195.63	193.66	195.07	3,854,506	-1.13(-0.58%)
Feb 17, 2021	195.57	196.40	194.64	196.20	4,779,268	-0.41(-0.21%)
Feb 16, 2021	197.74	197.82	196.04	196.61	5,219,903	-0.35(-0.18%)
Feb 12, 2021	195.44	196.98	195.36	196.96	2,545,781	+1.02(+0.52%)
Feb 11, 2021	196.21	196.44	194.43	195.95	2,770,672	+0.47(+0.24%)
Feb 10, 2021	196.56	196.71	194.08	195.48	3,878,970	-0.09(-0.04%)
Feb 09, 2021	195.17	195.97	194.84	195.57	3,565,354	+0.08(+0.04%)
Feb 08, 2021	194.78	195.53	194.39	195.49	3,871,991	+1.74(+0.90%)
Feb 05, 2021	193.76	193.92	192.85	193.75	3,294,366	+1.08(+0.56%)
Feb 04, 2021	190.95	192.67	190.83	192.67	2,892,633	+2.41(+1.27%)
Feb 03, 2021	190.63	191.05	189.46	190.26	3,060,750	+0.28(+0.15%)
Feb 02, 2021	189.09	190.76	188.95	189.97	3,451,943	+2.69(+1.43%)
Feb 01, 2021	185.94	187.70	184.66	187.29	4,108,110	+3.14(+1.71%)
Jan 29, 2021	186.76	187.24	183.04	184.15	8,760,222	-3.29(-1.75%)
Jan 28, 2021	186.85	189.55	186.76	187.43	5,593,184	+1.46(+0.79%)
Jan 27, 2021	188.95	188.98	184.77	185.97	7,084,451	-4.58(-2.40%)
Jan 26, 2021	191.65	192.07	190.50	190.54	4,260,291	-0.69(-0.36%)
Jan 25, 2021	191.06	191.70	188.28	191.24	5,607,884	+0.54(+0.28%)
Jan 22, 2021	190.10	191.09	189.81	190.70	3,208,615	-0.31(-0.16%)
Jan 21, 2021	191.61	191.75	190.59	191.01	3,118,897	-0.14(-0.07%)
Jan 20, 2021	189.93	191.52	189.82	191.15	5,501,722	+2.38(+1.26%)
Jan 19, 2021	188.58	188.94	187.79	188.77	4,375,135	+1.71(+0.91%)
Jan 15, 2021	187.91	188.19	186.03	187.06	3,628,944	-1.64(-0.87%)
Jan 14, 2021	189.42	189.88	188.44	188.70	4,516,432	-0.18(-0.10%)
Jan 13, 2021	188.65	189.45	188.00	188.88	3,650,390	+0.21(+0.11%)
Jan 12, 2021	188.30	188.89	187.33	188.67	4,080,512	+0.66(+0.35%)
Jan 11, 2021	187.40	188.96	187.21	188.01	4,065,018	-1.13(-0.60%)
Jan 08, 2021	189.03	189.34	186.99	189.14	7,941,581	+0.91(+0.48%)
Jan 07, 2021	186.45	188.54	186.43	188.23	5,083,498	+2.97(+1.60%)
Jan 06, 2021	182.73	186.90	182.69	185.26	6,501,235	+1.65(+0.90%)
Jan 05, 2021	181.77	184.11	181.71	183.60	4,100,611	+1.47(+0.81%)
Jan 04, 2021	185.47	185.51	180.13	182.13	9,297,374	-2.63(-1.42%)
Dec 31, 2020		184.76	184.76	184.76	4,544,404	+0.84(+0.46%)
Dec 30, 2020	184.06	184.52	183.78	183.92	4,544,404	+0.49(+0.27%)
Dec 29, 2020	184.97	185.06	183.04	183.43	4,851,479	-0.77(-0.42%)
Dec 28, 2020	184.72	184.72	183.97	184.19	3,978,947	+1.16(+0.63%)
Dec 24, 2020	183.09	183.21	182.49	183.04	1,837,226	+0.31(+0.17%)
Dec 23, 2020	183.08	183.61	182.62	182.73	3,650,549	+0.31(+0.17%)
Dec 22, 2020	182.76	182.92	181.72	182.42	4,586,505	+0.04(+0.02%)
Dec 21, 2020	181.14	182.80	179.46	182.38	5,298,208	-0.53(-0.29%)
Dec 18, 2020	183.77	183.85	181.72	182.91	4,804,234	-0.52(-0.28%)
Dec 17, 2020	182.86	183.43	182.66	183.43	4,370,371	+1.43(+0.78%)
Dec 16, 2020	181.96	182.46	181.42	182.00	3,155,432	+0.25(+0.14%)
Dec 15, 2020	180.75	181.78	179.99	181.75	3,413,152	+2.46(+1.37%)
Dec 14, 2020	181.23	181.70	179.23	179.29	3,729,858	-0.51(-0.28%)
Dec 11, 2020	179.21	179.98	178.31	179.80	3,662,937	-0.32(-0.18%)
Dec 10, 2020	179.00	180.49	178.41	180.12	3,408,147	+0.27(+0.15%)
Dec 09, 2020	182.03	182.12	179.17	179.86	4,724,168	-1.79(-0.98%)
Dec 08, 2020	180.23	181.89	180.20	181.64	3,647,259	+0.78(+0.43%)
Dec 07, 2020	180.86	181.05	180.22	180.86	4,566,883	-0.20(-0.11%)
Dec 04, 2020	179.63	181.06	179.62	181.06	4,655,622	+1.80(+1.00%)
Dec 03, 2020	178.99	179.91	178.70	179.26	4,662,551	+0.36(+0.20%)
Dec 02, 2020	178.15	178.96	177.55	178.90	4,051,230	+0.15(+0.08%)
Dec 01, 2020	178.84	179.44	178.35	178.75	4,090,991	+2.24(+1.27%)
Nov 30, 2020	177.79	177.86	175.41	176.51	3,936,202	-1.40(-0.79%)
Nov 27, 2020	177.86	178.09	177.44	177.91	1,843,103	+0.62(+0.35%)
Nov 25, 2020	177.22	177.44	176.39	177.28	3,659,129	-0.07(-0.04%)
Nov 24, 2020	176.12	177.57	175.47	177.35	5,689,139	+2.70(+1.55%)
Nov 23, 2020	174.23	175.09	173.36	174.65	4,639,585	+1.42(+0.82%)
Nov 20, 2020	174.12	174.12	173.16	173.23	2,946,533	-0.92(-0.53%)
Nov 19, 2020	173.01	174.29	172.26	174.15	3,212,842	+0.96(+0.56%)
Nov 18, 2020	175.33	175.61	173.17	173.18	3,470,385	-1.85(-1.06%)
Nov 17, 2020	174.68	175.55	173.59	175.03	6,064,187	-0.40(-0.23%)
Nov 16, 2020	175.41	175.48	174.04	175.43	6,548,637	+2.12(+1.22%)
Nov 13, 2020	171.95	173.62	171.67	173.31	5,046,984	+2.42(+1.42%)
Nov 12, 2020	172.02	172.44	169.89	170.89	3,517,750	-1.70(-0.99%)
Nov 11, 2020	172.47	172.92	171.68	172.59	3,045,048	+1.39(+0.81%)
Nov 10, 2020	171.13	171.77	169.31	171.21	5,933,094	-0.28(-0.17%)
Nov 09, 2020	177.28	177.28	171.23	171.49	5,863,525	+2.01(+1.19%)
Nov 06, 2020	169.40	169.99	168.36	169.47	3,408,234	-0.09(-0.05%)
Nov 05, 2020	168.92	170.25	168.67	169.56	3,889,989	+3.43(+2.07%)
Nov 04, 2020	164.65	168.14	164.21	166.13	3,841,270	+3.55(+2.18%)
Nov 03, 2020	161.38	163.52	161.04	162.58	4,327,363	+3.06(+1.92%)
Nov 02, 2020	159.58	160.53	158.04	159.52	3,956,926	+1.65(+1.04%)
Oct 30, 2020	158.73	159.54	156.01	157.88	4,222,056	-1.69(-1.06%)
Oct 29, 2020	158.36	161.16	157.41	159.57	3,255,315	+1.49(+0.94%)
Oct 28, 2020	160.63	160.94	157.89	158.07	4,881,137	-5.42(-3.31%)
Oct 27, 2020	164.34	164.52	163.39	163.49	2,670,943	-0.66(-0.40%)
Oct 26, 2020	165.49	165.91	162.23	164.15	4,097,165	-3.03(-1.81%)
Oct 23, 2020	167.16	167.29	165.88	167.19	2,551,892	+0.55(+0.33%)
Oct 22, 2020	165.76	166.92	164.62	166.64	3,980,800	+1.17(+0.71%)
Oct 21, 2020	166.07	167.07	165.47	165.47	3,423,081	-0.57(-0.34%)
Oct 20, 2020	166.30	167.68	165.68	166.03	2,777,207	+0.58(+0.35%)
Oct 19, 2020	168.58	169.47	165.09	165.46	2,870,338	-2.40(-1.43%)
Oct 16, 2020	168.74	169.52	167.86	167.86	2,020,591	-0.30(-0.18%)
Oct 15, 2020	166.03	168.35	165.60	168.16	3,030,841	+0.06(+0.03%)
Oct 14, 2020	169.42	170.10	167.80	168.10	2,280,089	-1.12(-0.66%)
Oct 13, 2020	169.86	170.00	168.69	169.23	2,590,282	-0.90(-0.53%)
Oct 12, 2020	168.90	170.78	168.67	170.13	3,062,844	+2.49(+1.48%)
Oct 09, 2020	167.24	167.94	166.81	167.64	2,632,914	+1.40(+0.84%)
Oct 08, 2020	165.95	166.29	165.33	166.24	2,469,691	+1.45(+0.88%)
Oct 07, 2020	163.55	165.19	163.50	164.79	2,065,396	+2.83(+1.74%)
Oct 06, 2020	164.25	165.43	161.68	161.97	2,965,104	-2.02(-1.23%)
Oct 05, 2020	162.24	164.06	161.98	163.99	2,722,389	+2.90(+1.80%)
Oct 02, 2020	159.44	161.96	159.05	161.09	2,459,869	-1.27(-0.78%)
Oct 01, 2020	162.35	162.85	161.30	162.36	3,419,538	+1.34(+0.83%)
Sep 30, 2020	160.26	162.58	160.01	161.01	5,062,280	+1.20(+0.75%)
Sep 29, 2020	160.57	160.94	159.48	159.81	2,243,687	-0.90(-0.56%)
Sep 28, 2020	160.08	161.00	159.67	160.71	3,481,261	+2.86(+1.81%)
Sep 25, 2020	154.84	158.30	154.60	157.85	3,158,292	+2.50(+1.61%)
Sep 24, 2020	154.34	156.95	153.33	155.35	4,027,580	+0.33(+0.21%)
Sep 23, 2020	159.12	159.25	154.74	155.02	2,197,811	-3.83(-2.41%)
Sep 22, 2020	157.96	159.06	156.65	158.85	2,220,556	+1.56(+0.99%)
Sep 21, 2020	156.74	157.30	154.67	157.29	4,434,307	-1.92(-1.21%)
Sep 18, 2020	161.20	161.20	157.74	159.21	3,375,271	-1.56(-0.97%)
Sep 17, 2020	159.65	161.51	159.33	160.77	2,953,294	-1.34(-0.82%)
Sep 16, 2020	163.32	164.19	162.01	162.11	3,002,655	-0.54(-0.33%)
Sep 15, 2020	163.08	163.49	162.05	162.64	2,262,113	+0.92(+0.57%)
Sep 14, 2020	161.01	162.30	160.63	161.72	3,272,025	+2.49(+1.56%)
Sep 11, 2020	160.29	160.59	157.71	159.24	3,619,229	+0.06(+0.04%)
Sep 10, 2020	162.94	163.35	158.75	159.18	3,725,412	-2.66(-1.64%)
Sep 09, 2020	160.85	163.02	160.38	161.83	4,556,594	+3.11(+1.96%)
Sep 08, 2020	160.35	161.04	158.52	158.73	4,222,070	-4.59(-2.81%)
Sep 04, 2020	165.09	165.84	159.31	163.31	4,652,202	-1.40(-0.85%)
Sep 03, 2020	169.48	169.94	163.37	164.72	5,671,406	-5.93(-3.48%)
Sep 02, 2020	169.48	171.05	168.55	170.65	4,271,040	+2.25(+1.34%)
Sep 01, 2020	167.31	168.53	166.81	168.40	3,056,417	+1.48(+0.89%)
Aug 31, 2020	167.28	167.73	166.61	166.92	3,387,601	-0.38(-0.22%)
Aug 28, 2020	166.82	167.32	166.22	167.29	4,421,520	+1.16(+0.70%)
Aug 27, 2020	166.20	166.93	165.27	166.14	3,647,554	+0.40(+0.24%)
Aug 26, 2020	164.52	165.88	164.28	165.74	2,592,337	+1.49(+0.91%)
Aug 25, 2020	164.04	164.27	163.28	164.25	5,483,243	+0.55(+0.33%)
Aug 24, 2020	163.37	163.71	162.77	163.71	2,618,368	+1.55(+0.96%)
Aug 21, 2020	161.51	162.23	161.39	162.15	2,426,414	+0.40(+0.25%)
Aug 20, 2020	160.31	162.00	160.24	161.75	2,319,989	+0.46(+0.29%)
Aug 19, 2020	162.11	162.42	161.00	161.29	2,432,718	-0.63(-0.39%)
Aug 18, 2020	161.95	162.20	160.99	161.92	3,771,932	+0.25(+0.15%)
Aug 17, 2020	161.41	161.81	161.37	161.67	3,634,891	+0.69(+0.43%)
Aug 14, 2020	160.74	161.28	160.42	160.99	2,351,538	-0.05(-0.03%)
Aug 13, 2020	160.81	161.71	160.52	161.03	2,386,679	-0.12(-0.08%)
Aug 12, 2020	160.41	161.49	160.38	161.16	3,574,221	+2.13(+1.34%)
Aug 11, 2020	161.01	161.32	158.63	159.03	3,318,721	-1.29(-0.80%)
Aug 10, 2020	160.09	160.43	159.17	160.32	2,651,573	+0.44(+0.28%)
Aug 07, 2020	159.33	160.02	158.75	159.88	2,330,296	+0.13(+0.08%)
Aug 06, 2020	158.76	159.85	158.44	159.74	2,284,197	+0.77(+0.49%)
Aug 05, 2020	158.63	159.04	158.46	158.97	2,849,792	+1.15(+0.73%)
Aug 04, 2020	156.87	157.82	156.80	157.82	2,986,239	+0.62(+0.40%)
Aug 03, 2020	156.74	157.52	156.44	157.20	4,611,418	+1.36(+0.87%)
Jul 31, 2020	155.87	155.94	153.44	155.85	3,355,835	+0.79(+0.51%)
Jul 30, 2020	153.89	155.23	152.92	155.06	2,626,631	-0.35(-0.22%)
Jul 29, 2020	153.91	155.76	153.91	155.40	2,286,839	+2.03(+1.33%)
Jul 28, 2020	154.06	154.63	153.27	153.37	2,023,117	-1.13(-0.73%)
Jul 27, 2020	153.53	154.51	153.12	154.50	2,573,866	+1.32(+0.86%)
Jul 24, 2020	153.31	153.85	152.44	153.18	2,507,450	-1.20(-0.77%)
Jul 23, 2020	155.93	156.49	153.55	154.38	3,307,597	-1.70(-1.09%)
Jul 22, 2020	154.97	156.24	154.97	156.08	2,892,193	+0.81(+0.52%)
Jul 21, 2020	155.96	156.20	154.76	155.27	2,493,172	+0.44(+0.29%)
Jul 20, 2020	153.49	155.22	153.10	154.83	3,306,625	+1.18(+0.77%)
Jul 17, 2020	153.56	153.95	152.60	153.65	2,274,219	+0.58(+0.38%)
Jul 16, 2020	152.68	153.28	152.23	153.07	2,326,785	-0.69(-0.45%)
Jul 15, 2020	153.78	154.08	152.22	153.76	3,980,460	+1.88(+1.24%)
Jul 14, 2020	149.24	151.98	148.52	151.87	3,421,285	+1.97(+1.31%)
Jul 13, 2020	152.61	153.99	149.59	149.91	4,985,371	-1.64(-1.08%)
Jul 10, 2020	149.87	151.60	149.17	151.54	2,540,268	+1.61(+1.07%)
Jul 09, 2020	151.18	151.31	148.09	149.93	2,617,974	-0.93(-0.62%)
Jul 08, 2020	150.00	150.91	149.11	150.87	2,586,135	+1.22(+0.82%)
Jul 07, 2020	150.45	151.48	149.45	149.64	2,503,743	-1.53(-1.02%)
Jul 06, 2020	151.12	151.62	150.52	151.18	3,512,664	+2.34(+1.58%)
Jul 02, 2020	149.99	150.72	148.63	148.83	3,379,094	+0.59(+0.40%)
Jul 01, 2020	147.73	148.80	147.46	148.24	3,866,954	+0.86(+0.58%)
Jun 30, 2020	145.45	148.03	145.06	147.38	4,584,207	+2.15(+1.48%)
Jun 29, 2020	143.78	145.26	142.50	145.24	3,357,620	+2.10(+1.47%)
Jun 26, 2020	145.92	146.10	142.86	143.13	3,726,180	-3.41(-2.33%)
Jun 25, 2020	144.46	146.67	143.50	146.54	4,279,237	+1.75(+1.21%)
Jun 24, 2020	147.75	148.01	143.79	144.79	3,978,035	-4.04(-2.71%)
Jun 23, 2020	149.62	149.95	148.61	148.83	2,725,141	+0.58(+0.39%)
Jun 22, 2020	147.11	148.37	146.26	148.25	2,732,606	+1.02(+0.69%)
Jun 19, 2020	149.84	149.85	146.49	147.23	4,080,818	-0.83(-0.56%)
Jun 18, 2020	147.10	148.37	146.62	148.06	2,984,676	+0.12(+0.08%)
Jun 17, 2020	149.16	149.23	147.54	147.94	3,949,040	-0.72(-0.49%)
Jun 16, 2020	150.08	150.08	146.13	148.66	4,888,360	+2.80(+1.92%)
Jun 15, 2020	141.12	146.37	140.45	145.86	5,184,957	+1.55(+1.07%)
Jun 12, 2020	146.68	146.68	141.37	144.31	7,342,464	+1.97(+1.38%)
Jun 11, 2020	147.07	147.81	142.12	142.35	13,338,066	-8.92(-5.90%)
Jun 10, 2020	152.60	153.01	150.91	151.27	4,579,272	-1.13(-0.74%)
Jun 09, 2020	152.45	153.23	151.73	152.40	3,414,402	-1.41(-0.91%)
Jun 08, 2020	152.68	153.90	152.14	153.81	6,241,624	+2.06(+1.36%)
Jun 05, 2020	151.28	152.85	150.90	151.75	4,665,911	+3.80(+2.57%)
Jun 04, 2020	147.82	148.70	146.80	147.95	6,005,437	-0.47(-0.32%)
Jun 03, 2020	147.34	148.84	147.16	148.42	10,130,965	+2.28(+1.56%)
Jun 02, 2020	145.47	146.22	144.75	146.14	4,434,959	+1.10(+0.76%)
Jun 01, 2020	143.99	145.36	143.66	145.04	3,715,571	+0.97(+0.68%)
May 29, 2020	143.22	144.46	141.91	144.07	5,096,728	+0.48(+0.33%)
May 28, 2020	144.73	145.46	143.15	143.59	4,909,818	-0.50(-0.34%)
May 27, 2020	143.41	144.09	140.61	144.09	5,416,722	+2.24(+1.58%)
May 26, 2020	143.25	143.30	141.63	141.85	4,478,533	+1.95(+1.39%)
May 22, 2020	139.43	139.92	138.69	139.90	3,203,926	+0.39(+0.28%)
May 21, 2020	140.22	140.72	138.74	139.51	3,647,563	-0.84(-0.60%)
May 20, 2020	139.81	140.77	139.57	140.35	4,154,498	+2.55(+1.85%)
May 19, 2020	139.06	139.94	137.80	137.80	3,392,908	-1.48(-1.06%)
May 18, 2020	138.28	140.04	138.02	139.28	4,862,898	+4.47(+3.32%)
May 15, 2020	132.88	134.84	132.34	134.81	4,103,010	+0.81(+0.60%)
May 14, 2020	131.08	134.12	129.69	134.00	8,065,975	+1.42(+1.07%)
May 13, 2020	134.88	135.26	131.24	132.58	6,253,467	-2.72(-2.01%)
May 12, 2020	138.79	139.01	135.16	135.30	5,175,115	-2.94(-2.13%)
May 11, 2020	137.05	138.91	136.87	138.24	4,524,093	+0.02(+0.01%)
May 08, 2020	137.27	138.37	136.73	138.22	4,535,641	+2.55(+1.88%)
May 07, 2020	135.63	136.62	135.34	135.67	4,051,969	+1.75(+1.31%)
May 06, 2020	135.54	135.78	133.75	133.92	4,189,797	-0.74(-0.55%)
May 05, 2020	135.04	136.22	134.46	134.66	3,910,641	+1.24(+0.93%)
May 04, 2020	131.85	133.52	131.14	133.42	5,057,383	+0.51(+0.38%)
May 01, 2020	134.15	134.59	131.03	132.92	4,515,583	-3.78(-2.76%)
Apr 30, 2020	137.57	137.83	136.02	136.69	4,510,210	-1.80(-1.30%)
Apr 29, 2020	137.60	139.22	136.87	138.49	5,320,131	+3.81(+2.83%)
Apr 28, 2020	137.00	137.29	134.38	134.68	3,835,460	-0.42(-0.31%)
Apr 27, 2020	133.70	135.59	132.16	135.10	5,300,578	+2.35(+1.77%)
Apr 24, 2020	131.69	133.07	130.53	132.75	4,702,399	+1.95(+1.49%)
Apr 23, 2020	131.43	133.08	130.69	130.80	6,606,914	+0.02(+0.01%)
Apr 22, 2020	130.53	131.50	129.68	130.78	6,765,817	+2.89(+2.26%)
Apr 21, 2020	129.44	130.26	127.35	127.89	6,790,680	-4.10(-3.10%)
Apr 20, 2020	132.16	134.08	131.70	131.99	5,775,920	-2.17(-1.62%)
Apr 17, 2020	133.76	134.48	132.23	134.16	6,840,057	+3.69(+2.83%)
Apr 16, 2020	130.54	130.80	128.81	130.47	5,652,691	+0.61(+0.47%)
Apr 15, 2020	130.04	130.74	128.81	129.86	5,507,612	-3.12(-2.35%)
Apr 14, 2020	131.77	133.29	131.19	132.98	5,984,286	+3.92(+3.04%)
Apr 13, 2020	130.05	131.28	127.12	129.06	7,779,452	-1.56(-1.19%)
Apr 09, 2020	130.21	131.95	129.16	130.62	9,938,893	+2.40(+1.87%)
Apr 08, 2020	125.34	128.83	124.12	128.22	7,050,889	+4.35(+3.51%)
Apr 07, 2020	128.43	128.67	123.80	123.87	11,164,448	+0.14(+0.11%)
Apr 06, 2020	120.38	124.47	119.77	123.73	9,992,372	+8.09(+6.99%)
Apr 03, 2020	117.02	118.14	114.22	115.64	7,024,845	-2.00(-1.70%)
Apr 02, 2020	114.70	118.22	114.37	117.65	6,661,923	+2.40(+2.08%)