S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	258.85	258.85	256.81	258.11	2,495,835	-0.83(-0.32%)
Oct 30, 2019	258.24	259.17	257.03	258.94	1,962,225	+0.91(+0.35%)
Oct 29, 2019	257.90	258.93	257.77	258.04	1,726,293	-0.17(-0.06%)
Oct 28, 2019	257.80	258.59	257.80	258.20	1,944,914	+1.49(+0.58%)
Oct 25, 2019	255.13	257.17	255.08	256.71	5,937,922	+1.07(+0.42%)
Oct 24, 2019	256.10	256.21	254.87	255.65	2,398,064	+0.42(+0.16%)
Oct 23, 2019	254.27	255.26	254.06	255.23	1,401,426	+0.75(+0.29%)
Oct 22, 2019	255.83	256.05	254.38	254.48	1,729,505	-0.90(-0.35%)
Oct 21, 2019	254.87	255.49	254.42	255.38	3,257,354	+1.77(+0.70%)
Oct 18, 2019	254.23	254.79	252.79	253.61	1,246,249	-1.05(-0.41%)
Oct 17, 2019	255.04	255.49	254.06	254.65	3,349,067	+0.69(+0.27%)
Oct 16, 2019	253.96	254.57	253.54	253.97	1,244,759	-0.40(-0.16%)
Oct 15, 2019	252.85	255.05	252.75	254.37	1,935,877	+2.44(+0.97%)
Oct 14, 2019	251.85	252.46	251.56	251.93	1,312,827	-0.23(-0.09%)
Oct 11, 2019	252.13	254.22	251.99	252.16	3,034,467	+2.60(+1.04%)
Oct 10, 2019	247.80	250.37	247.64	249.56	1,699,818	+1.69(+0.68%)
Oct 09, 2019	247.82	248.74	246.84	247.87	2,122,228	+2.29(+0.93%)
Oct 08, 2019	247.67	248.35	245.52	245.58	2,330,613	-3.87(-1.55%)
Oct 07, 2019	249.78	251.26	249.17	249.46	1,973,536	-1.07(-0.43%)
Oct 04, 2019	247.82	250.71	247.74	250.53	2,059,958	+3.43(+1.39%)
Oct 03, 2019	244.95	247.16	242.40	247.10	3,230,983	+1.95(+0.79%)
Oct 02, 2019	248.08	248.08	243.93	245.16	4,820,496	-4.40(-1.76%)
Oct 01, 2019	253.38	253.97	249.34	249.56	4,023,917	-3.04(-1.20%)
Sep 30, 2019	251.87	253.21	251.85	252.60	2,952,865	+1.24(+0.49%)
Sep 27, 2019	253.49	253.51	249.93	251.35	3,063,174	-1.42(-0.56%)
Sep 26, 2019	253.28	253.48	251.44	252.77	2,541,931	-0.50(-0.20%)
Sep 25, 2019	251.84	253.69	250.48	253.27	2,873,704	+1.54(+0.61%)
Sep 24, 2019	254.82	255.15	250.90	251.73	5,560,536	-2.10(-0.83%)
Sep 23, 2019	253.24	254.44	253.00	253.84	1,403,985	+0.18(+0.07%)
Sep 20, 2019	255.62	255.84	253.15	253.66	2,236,967	-1.36(-0.53%)
Sep 19, 2019	255.46	256.36	254.75	255.02	2,464,521	-0.06(-0.02%)
Sep 18, 2019	254.54	255.16	252.65	255.08	2,201,651	+0.16(+0.06%)
Sep 17, 2019	254.04	254.98	253.93	254.92	1,942,421	+0.69(+0.27%)
Sep 16, 2019	253.96	254.63	253.65	254.23	1,553,101	-0.84(-0.33%)
Sep 13, 2019	255.65	255.96	254.68	255.07	2,485,494	-0.06(-0.03%)
Sep 12, 2019	255.19	256.20	254.48	255.13	2,638,251	+0.75(+0.29%)
Sep 11, 2019	252.83	254.39	252.23	254.39	2,250,709	+1.82(+0.72%)
Sep 10, 2019	251.87	252.58	250.73	252.57	2,028,076	+0.06(+0.02%)
Sep 09, 2019	253.43	253.45	251.73	252.52	2,340,513	+0.06(+0.03%)
Sep 06, 2019	252.63	253.05	251.94	252.45	2,050,354	+0.18(+0.07%)
Sep 05, 2019	251.37	253.10	251.27	252.27	1,904,882	+3.29(+1.32%)
Sep 04, 2019	248.31	249.06	247.60	248.97	1,611,860	+2.64(+1.07%)
Sep 03, 2019	246.08	246.97	245.02	246.34	3,653,832	-1.37(-0.55%)
Aug 30, 2019	249.14	249.20	246.84	247.71	4,564,475	-0.10(-0.04%)
Aug 29, 2019	247.07	248.29	246.14	247.81	3,393,295	+3.18(+1.30%)
Aug 28, 2019	242.30	244.81	241.62	244.63	3,388,397	+1.69(+0.69%)
Aug 27, 2019	245.24	245.55	242.28	242.94	2,701,195	-0.96(-0.39%)
Aug 26, 2019	243.29	243.90	241.87	243.90	2,456,945	+2.67(+1.11%)
Aug 23, 2019	246.41	247.93	240.08	241.23	4,571,849	-6.35(-2.57%)
Aug 22, 2019	248.34	248.92	245.96	247.58	2,042,530	-0.09(-0.04%)
Aug 21, 2019	247.69	248.02	247.08	247.67	2,180,736	+1.99(+0.81%)
Aug 20, 2019	247.14	247.61	245.58	245.68	2,022,426	-1.92(-0.78%)
Aug 19, 2019	247.49	248.21	246.83	247.60	1,551,955	+3.01(+1.23%)
Aug 16, 2019	242.61	245.02	242.56	244.59	2,639,144	+3.53(+1.47%)
Aug 15, 2019	241.27	241.87	239.17	241.06	3,017,245	+0.76(+0.31%)
Aug 14, 2019	243.99	244.53	240.31	240.31	4,721,121	-7.46(-3.01%)
Aug 13, 2019	243.67	249.09	243.39	247.77	3,691,733	+3.76(+1.54%)
Aug 12, 2019	245.53	246.04	243.07	244.00	2,075,469	-2.88(-1.17%)
Aug 09, 2019	247.82	248.35	245.31	246.88	2,836,816	-1.73(-0.70%)
Aug 08, 2019	245.31	248.62	244.76	248.62	3,923,978	+4.76(+1.95%)
Aug 07, 2019	240.85	244.60	238.85	243.86	4,618,493	+0.17(+0.07%)
Aug 06, 2019	242.11	243.90	240.75	243.69	4,728,921	+3.10(+1.29%)
Aug 05, 2019	244.00	244.10	238.58	240.59	7,955,884	-7.31(-2.95%)
Aug 02, 2019	248.90	249.08	246.37	247.91	5,758,103	-1.83(-0.73%)
Aug 01, 2019	252.03	254.79	248.95	249.73	7,503,916	-2.11(-0.84%)
Jul 31, 2019	254.90	255.10	249.99	251.84	5,320,160	-2.89(-1.13%)
Jul 30, 2019	254.03	255.05	253.65	254.73	1,898,722	-0.62(-0.24%)
Jul 29, 2019	255.67	255.71	254.78	255.35	3,172,591	-0.46(-0.18%)
Jul 26, 2019	254.72	255.97	254.63	255.81	1,948,427	+1.82(+0.71%)
Jul 25, 2019	254.91	254.91	253.32	253.99	2,032,241	-1.25(-0.49%)
Jul 24, 2019	253.41	255.26	253.31	255.24	1,810,532	+1.17(+0.46%)
Jul 23, 2019	253.35	254.07	252.59	254.06	1,900,822	+1.73(+0.69%)
Jul 22, 2019	252.06	252.79	251.57	252.33	1,414,603	+0.61(+0.24%)
Jul 19, 2019	254.09	254.11	251.49	251.72	2,515,097	-1.36(-0.54%)
Jul 18, 2019	251.69	253.42	251.28	253.08	3,755,584	+0.92(+0.37%)
Jul 17, 2019	253.87	253.98	252.16	252.16	1,906,242	-1.72(-0.68%)
Jul 16, 2019	254.65	254.78	253.60	253.87	1,695,865	-0.83(-0.33%)
Jul 15, 2019	255.02	255.04	254.27	254.70	1,589,950	+0.06(+0.03%)
Jul 12, 2019	253.97	254.71	253.67	254.64	3,179,572	+1.25(+0.49%)
Jul 11, 2019	253.49	253.72	252.55	253.39	2,439,085	+0.51(+0.20%)
Jul 10, 2019	252.71	253.79	252.19	252.88	3,094,203	+1.17(+0.47%)
Jul 09, 2019	250.29	251.97	250.24	251.71	2,740,500	+0.31(+0.12%)
Jul 08, 2019	251.57	251.82	250.87	251.40	3,395,943	-1.26(-0.50%)
Jul 05, 2019	251.90	252.92	250.72	252.66	3,646,050	-0.32(-0.13%)
Jul 03, 2019	251.69	253.03	251.55	252.99	2,532,663	+1.93(+0.77%)
Jul 02, 2019	250.11	251.08	249.57	251.06	3,298,109	+0.73(+0.29%)
Jul 01, 2019	251.27	251.45	249.28	250.33	4,885,447	+2.11(+0.85%)
Jun 28, 2019	247.80	248.59	247.32	248.22	3,126,332	+1.36(+0.55%)
Jun 27, 2019	246.69	247.33	246.39	246.85	2,227,836	+0.86(+0.35%)
Jun 26, 2019	247.07	247.55	245.90	245.99	3,257,590	-0.24(-0.10%)
Jun 25, 2019	248.72	248.75	246.13	246.23	2,492,722	-2.46(-0.99%)
Jun 24, 2019	249.17	249.48	248.54	248.69	3,834,888	-0.32(-0.13%)
Jun 21, 2019	249.12	250.28	248.79	249.01	2,426,145	-0.29(-0.12%)
Jun 20, 2019	249.50	249.72	247.47	249.30	3,583,509	+2.30(+0.93%)
Jun 19, 2019	246.56	247.46	245.66	247.00	1,834,494	+0.65(+0.26%)
Jun 18, 2019	245.56	247.40	245.24	246.35	2,551,026	+2.43(+1.00%)
Jun 17, 2019	243.99	244.56	243.70	243.92	1,942,870	+0.22(+0.09%)
Jun 14, 2019	243.78	244.31	243.04	243.70	1,311,550	-0.37(-0.15%)
Jun 13, 2019	243.88	244.38	243.23	244.06	1,976,175	+1.08(+0.45%)
Jun 12, 2019	243.24	243.77	242.54	242.98	1,865,928	-0.46(-0.19%)
Jun 11, 2019	245.19	245.56	242.84	243.44	2,064,857	-0.05(-0.02%)
Jun 10, 2019	243.82	245.06	243.40	243.49	3,101,886	+1.14(+0.47%)
Jun 07, 2019	240.94	243.39	240.79	242.35	2,046,293	+2.40(+1.00%)
Jun 06, 2019	238.70	240.61	238.09	239.95	2,482,758	+1.55(+0.65%)
Jun 05, 2019	237.84	238.43	236.17	238.40	2,884,607	+2.00(+0.85%)
Jun 04, 2019	233.48	236.49	233.06	236.40	3,854,418	+5.09(+2.20%)
Jun 03, 2019	231.96	233.00	230.07	231.31	4,169,009	-0.69(-0.30%)
May 31, 2019	232.70	233.49	231.91	232.00	4,031,440	-3.15(-1.34%)
May 30, 2019	235.13	235.95	234.08	235.15	3,241,057	+0.65(+0.28%)
May 29, 2019	234.99	235.35	233.13	234.50	4,957,586	-1.62(-0.69%)
May 28, 2019	238.50	239.42	236.07	236.12	2,559,144	-2.14(-0.90%)
May 24, 2019	239.09	239.45	237.68	238.26	1,885,633	+0.41(+0.17%)
May 23, 2019	238.60	238.63	236.41	237.84	4,080,325	-2.82(-1.17%)
May 22, 2019	240.49	241.56	240.26	240.66	3,729,306	-0.66(-0.27%)
May 21, 2019	240.83	241.76	240.60	241.32	3,008,970	+2.03(+0.85%)
May 20, 2019	239.37	240.48	238.56	239.29	3,011,131	-1.64(-0.68%)
May 17, 2019	240.28	243.15	240.25	240.94	2,964,150	-1.47(-0.61%)
May 16, 2019	240.81	243.68	240.79	242.40	3,511,078	+2.20(+0.92%)
May 15, 2019	237.28	240.79	237.07	240.20	2,664,307	+1.41(+0.59%)
May 14, 2019	237.61	240.21	237.48	238.79	5,125,704	+2.06(+0.87%)
May 13, 2019	237.96	238.85	235.85	236.73	6,046,770	-5.95(-2.45%)
May 10, 2019	240.72	243.48	237.87	242.69	3,413,759	+1.13(+0.47%)
May 09, 2019	240.32	242.06	238.72	241.56	3,373,220	-0.74(-0.31%)
May 08, 2019	242.34	243.88	241.72	242.30	2,902,236	-0.48(-0.20%)
May 07, 2019	244.49	245.04	240.82	242.78	5,178,582	-4.00(-1.62%)
May 06, 2019	243.72	247.13	243.41	246.78	4,323,719	-0.98(-0.40%)
May 03, 2019	246.72	248.01	246.52	247.76	2,146,461	+2.33(+0.95%)
May 02, 2019	245.77	246.61	243.98	245.43	3,279,743	-0.49(-0.20%)
May 01, 2019	248.34	248.50	245.88	245.92	2,908,503	-1.81(-0.73%)
Apr 30, 2019	247.31	248.00	245.98	247.72	2,206,677	+0.16(+0.06%)
Apr 29, 2019	247.31	248.09	247.22	247.57	2,060,611	+0.31(+0.13%)
Apr 26, 2019	246.14	247.29	245.38	247.26	2,368,050	+1.13(+0.46%)
Apr 25, 2019	246.14	246.69	244.94	246.13	1,348,728	-0.09(-0.04%)
Apr 24, 2019	246.70	246.99	246.09	246.22	1,517,955	-0.49(-0.20%)
Apr 23, 2019	244.93	246.97	244.70	246.71	2,853,093	+2.11(+0.86%)
Apr 22, 2019	243.64	244.70	243.56	244.60	1,227,956	+0.24(+0.10%)
Apr 18, 2019	244.45	244.60	243.20	244.36	3,039,902	+0.46(+0.19%)
Apr 17, 2019	245.50	245.52	243.50	243.90	2,034,975	-0.60(-0.24%)
Apr 16, 2019	245.15	245.18	243.92	244.50	2,668,200	+0.17(+0.07%)
Apr 15, 2019	244.57	244.63	243.56	244.32	1,727,306	-0.16(-0.07%)
Apr 12, 2019	244.35	244.75	243.71	244.49	2,074,523	+1.64(+0.68%)
Apr 11, 2019	243.35	243.35	242.29	242.84	1,707,429	-0.05(-0.02%)
Apr 10, 2019	242.44	242.98	242.07	242.89	3,259,977	+0.84(+0.34%)
Apr 09, 2019	242.41	242.71	241.56	242.05	2,198,300	-1.29(-0.53%)
Apr 08, 2019	242.73	243.41	242.13	243.35	1,875,001	+0.21(+0.09%)
Apr 05, 2019	242.60	243.18	242.32	243.14	1,640,283	+1.16(+0.48%)
Apr 04, 2019	241.63	242.17	240.99	241.97	1,894,311	+0.58(+0.24%)
Apr 03, 2019	242.09	242.44	240.74	241.39	2,111,769	+0.45(+0.19%)
Apr 02, 2019	240.99	241.16	240.20	240.94	1,648,356	+0.08(+0.03%)
Apr 01, 2019	239.88	241.09	239.63	240.86	3,601,091	+2.74(+1.15%)
Mar 29, 2019	237.94	238.28	236.87	238.12	3,086,008	+1.52(+0.64%)
Mar 28, 2019	236.20	236.91	235.12	236.60	1,868,762	+0.92(+0.39%)
Mar 27, 2019	236.84	237.38	234.16	235.68	2,958,493	-1.10(-0.46%)
Mar 26, 2019	236.72	237.73	235.54	236.78	3,463,478	+1.70(+0.72%)
Mar 25, 2019	234.95	236.04	233.91	235.08	3,153,396	-0.21(-0.09%)
Mar 22, 2019	238.60	239.10	235.21	235.29	4,705,800	-4.56(-1.90%)
Mar 21, 2019	236.41	240.25	236.41	239.85	3,235,311	+2.71(+1.14%)
Mar 20, 2019	237.70	238.82	236.15	237.14	3,743,410	-0.85(-0.36%)
Mar 19, 2019	238.86	239.57	237.10	237.99	4,449,284	+0.07(+0.03%)
Mar 18, 2019	237.21	238.11	237.00	237.92	2,005,862	+0.85(+0.36%)
Mar 15, 2019	236.31	237.72	236.17	237.07	3,454,020	+1.15(+0.49%)
Mar 14, 2019	236.00	236.40	235.42	235.92	1,707,189	-0.08(-0.03%)
Mar 13, 2019	235.24	236.83	235.10	236.00	2,162,820	+1.60(+0.68%)
Mar 12, 2019	234.03	234.89	233.89	234.40	2,490,599	+0.83(+0.36%)
Mar 11, 2019	230.85	233.66	230.84	233.57	2,063,549	+3.36(+1.46%)
Mar 08, 2019	228.88	230.32	228.39	230.22	4,956,879	-0.46(-0.20%)
Mar 07, 2019	232.17	232.28	229.86	230.68	7,059,024	-1.87(-0.80%)
Mar 06, 2019	234.12	234.12	232.28	232.55	2,758,997	-1.50(-0.64%)
Mar 05, 2019	234.46	234.62	233.52	234.05	2,710,940	-0.27(-0.12%)
Mar 04, 2019	236.17	236.38	232.18	234.32	3,708,377	-0.90(-0.38%)
Mar 01, 2019	235.21	235.57	233.86	235.23	3,142,510	+1.61(+0.69%)
Feb 28, 2019	233.94	234.36	233.42	233.62	2,419,131	-0.55(-0.23%)
Feb 27, 2019	233.61	234.49	232.74	234.17	2,341,733	-0.12(-0.05%)
Feb 26, 2019	233.93	235.05	233.93	234.29	5,067,317	-0.17(-0.07%)
Feb 25, 2019	235.46	235.94	234.36	234.46	3,223,363	+0.35(+0.15%)
Feb 22, 2019	233.27	234.29	233.05	234.11	2,322,958	+1.39(+0.60%)
Feb 21, 2019	232.94	233.23	231.77	232.72	2,214,218	-0.85(-0.36%)
Feb 20, 2019	233.02	233.90	232.54	233.56	2,363,555	+0.54(+0.23%)
Feb 19, 2019	231.87	233.64	231.87	233.03	2,749,391	+0.40(+0.17%)
Feb 15, 2019	231.76	232.64	231.56	232.62	3,076,196	+2.54(+1.10%)
Feb 14, 2019	229.59	231.15	228.84	230.09	3,559,687	-0.51(-0.22%)
Feb 13, 2019	230.66	231.42	230.26	230.60	3,912,236	+0.69(+0.30%)
Feb 12, 2019	228.43	230.24	228.39	229.91	6,553,722	+2.94(+1.29%)
Feb 11, 2019	227.43	227.63	226.46	226.97	3,273,119	+0.12(+0.05%)
Feb 08, 2019	225.35	226.91	224.62	226.85	2,754,382	+0.29(+0.13%)
Feb 07, 2019	227.21	227.70	225.00	226.56	4,282,669	-2.25(-0.98%)
Feb 06, 2019	228.77	229.19	228.04	228.80	2,249,389	-0.28(-0.12%)
Feb 05, 2019	228.48	229.29	228.01	229.09	3,960,522	+1.01(+0.44%)
Feb 04, 2019	226.53	228.10	225.88	228.07	2,785,223	+1.62(+0.71%)
Feb 01, 2019	226.54	227.43	225.76	226.46	4,075,726	+0.19(+0.08%)
Jan 31, 2019	224.31	226.74	224.14	226.27	5,817,345	+1.87(+0.83%)
Jan 30, 2019	222.30	225.14	221.59	224.40	6,606,310	+3.49(+1.58%)
Jan 29, 2019	221.28	221.81	220.12	220.90	2,665,338	-0.27(-0.12%)
Jan 28, 2019	220.87	221.23	219.53	221.18	2,635,278	-1.72(-0.77%)
Jan 25, 2019	222.71	223.62	222.31	222.90	4,030,787	+1.88(+0.85%)
Jan 24, 2019	220.69	221.53	219.79	221.02	2,398,914	+0.22(+0.10%)
Jan 23, 2019	221.40	222.01	218.58	220.80	3,371,479	+0.33(+0.15%)
Jan 22, 2019	222.05	222.22	218.93	220.47	6,341,595	-2.97(-1.33%)
Jan 18, 2019	222.21	223.86	221.48	223.45	5,418,226	+2.97(+1.34%)
Jan 17, 2019	218.05	221.28	218.00	220.48	3,351,704	+1.63(+0.75%)
Jan 16, 2019	218.70	219.65	218.52	218.85	4,456,670	+0.48(+0.22%)
Jan 15, 2019	216.19	218.59	216.19	218.37	5,593,481	+2.53(+1.17%)
Jan 14, 2019	215.40	216.58	215.03	215.84	2,907,458	-1.19(-0.55%)
Jan 11, 2019	216.09	217.13	215.53	217.03	2,796,143	-0.10(-0.05%)
Jan 10, 2019	214.99	217.29	214.26	217.13	3,074,701	+0.90(+0.42%)
Jan 09, 2019	215.96	217.08	214.82	216.23	5,002,822	+1.00(+0.46%)
Jan 08, 2019	215.35	215.73	212.97	215.24	3,885,678	+2.07(+0.97%)
Jan 07, 2019	211.93	214.61	211.04	213.16	4,061,702	+1.59(+0.75%)
Jan 04, 2019	207.59	212.23	207.24	211.58	5,590,094	+6.76(+3.30%)
Jan 03, 2019	208.10	208.39	204.33	204.82	3,649,575	-5.01(-2.39%)
Jan 02, 2019	206.35	210.61	206.20	209.83	5,359,670	+0.16(+0.08%)
Dec 31, 2018	209.21	209.81	207.51	209.66	7,326,202	+1.87(+0.90%)
Dec 28, 2018	209.22	210.81	206.66	207.79	8,150,905	-0.26(-0.13%)
Dec 27, 2018	203.41	208.12	200.35	208.06	10,485,584	+1.92(+0.93%)
Dec 26, 2018	197.87	206.28	196.00	206.14	12,700,139	+9.93(+5.06%)
Dec 24, 2018	200.47	201.44	196.21	196.21	9,309,699	-5.56(-2.75%)
Dec 21, 2018	206.86	209.34	201.23	201.77	12,946,549	-4.10(-1.99%)
Dec 20, 2018	208.33	209.74	203.94	205.87	13,306,646	-3.44(-1.64%)
Dec 19, 2018	212.76	216.22	207.81	209.31	8,997,898	-3.39(-1.60%)
Dec 18, 2018	214.40	215.02	211.19	212.70	5,140,348	-0.08(-0.04%)
Dec 17, 2018	216.28	217.34	211.37	212.78	6,714,182	-4.44(-2.04%)
Dec 14, 2018	219.28	220.17	216.66	217.22	5,607,686	-4.08(-1.85%)
Dec 13, 2018	222.19	223.01	220.23	221.30	2,876,186	-0.07(-0.03%)
Dec 12, 2018	223.04	224.28	221.27	221.37	4,535,996	+1.22(+0.55%)
Dec 11, 2018	223.18	223.33	218.86	220.16	5,005,773	+0.06(+0.03%)
Dec 10, 2018	219.59	221.06	215.62	220.09	6,594,157	+0.26(+0.12%)
Dec 07, 2018	224.70	226.16	219.02	219.83	4,329,109	-5.23(-2.32%)
Dec 06, 2018	221.79	225.12	218.81	225.06	8,495,730	-0.57(-0.25%)
Dec 04, 2018	232.16	232.54	225.09	225.63	4,228,825	-7.22(-3.10%)
Dec 03, 2018	233.80	233.88	231.44	232.85	4,342,526	+2.84(+1.23%)
Nov 30, 2018	228.34	230.43	228.08	230.01	3,298,049	+1.52(+0.66%)
Nov 29, 2018	228.25	229.80	227.18	228.50	3,601,433	-0.47(-0.21%)
Nov 28, 2018	224.78	228.97	223.91	228.97	4,102,523	+5.23(+2.34%)
Nov 27, 2018	222.07	223.77	221.52	223.74	3,140,416	+0.70(+0.31%)
Nov 26, 2018	221.62	223.08	221.27	223.04	2,750,813	+3.44(+1.57%)
Nov 23, 2018	219.41	220.82	219.35	219.60	915,677	-1.42(-0.64%)
Nov 21, 2018		221.03	221.03	221.03	0	+0.73(+0.33%)
Nov 20, 2018	221.26	222.61	219.44	220.29	5,508,262	-4.13(-1.84%)
Nov 19, 2018	227.71	227.95	223.54	224.42	3,277,147	-3.78(-1.66%)
Nov 16, 2018	226.65	229.09	226.18	228.21	2,581,728	+0.58(+0.26%)
Nov 15, 2018	224.37	228.12	224.37	227.62	3,056,756	+2.33(+1.04%)
Nov 14, 2018	228.63	228.98	223.82	225.29	3,987,364	-1.55(-0.68%)
Nov 13, 2018	227.72	229.59	226.20	226.84	3,409,978	-0.38(-0.17%)
Nov 12, 2018	231.11	231.35	226.81	227.23	2,986,797	-4.47(-1.93%)
Nov 09, 2018	232.75	232.88	230.31	231.70	3,392,824	-2.16(-0.92%)
Nov 08, 2018	233.65	234.51	232.89	233.86	2,718,692	-0.40(-0.17%)
Nov 07, 2018	231.45	234.40	231.07	234.26	3,404,981	+4.84(+2.11%)
Nov 06, 2018	227.93	229.56	227.87	229.41	2,484,801	+1.44(+0.63%)
Nov 05, 2018	227.14	228.48	226.30	227.97	2,107,140	+1.29(+0.57%)
Nov 02, 2018	229.07	229.49	224.81	226.68	3,509,308	-1.42(-0.62%)