S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	284.78	286.01	279.88	283.14	6,239,610	-3.22(-1.12%)
Oct 29, 2020	283.61	289.21	282.07	286.36	5,679,176	+2.98(+1.05%)
Oct 28, 2020	288.15	288.73	282.94	283.37	5,982,078	-10.10(-3.44%)
Oct 27, 2020	294.81	295.08	293.28	293.48	2,321,054	-0.97(-0.33%)
Oct 26, 2020	296.82	297.55	291.20	294.45	3,530,180	-5.52(-1.84%)
Oct 23, 2020	300.15	300.15	297.70	299.97	1,513,627	+1.02(+0.34%)
Oct 22, 2020	297.53	299.51	295.57	298.95	2,499,985	+1.63(+0.55%)
Oct 21, 2020	297.86	299.85	297.08	297.32	2,736,966	-0.54(-0.18%)
Oct 20, 2020	297.93	300.94	297.26	297.86	3,245,050	+1.17(+0.39%)
Oct 19, 2020	302.48	303.03	295.89	296.69	2,357,019	-4.55(-1.51%)
Oct 16, 2020	302.81	304.28	301.15	301.24	1,768,299	-0.26(-0.08%)
Oct 15, 2020	298.14	301.91	297.69	301.49	2,630,979	-0.36(-0.12%)
Oct 14, 2020	304.29	305.31	301.18	301.85	2,018,644	-1.90(-0.62%)
Oct 13, 2020	305.63	305.72	302.86	303.75	2,359,615	-1.96(-0.64%)
Oct 12, 2020	303.27	307.12	302.82	305.71	2,322,078	+4.85(+1.61%)
Oct 09, 2020	299.80	301.34	299.22	300.85	2,958,636	+2.65(+0.89%)
Oct 08, 2020	297.43	298.27	296.57	298.20	1,831,162	+2.62(+0.89%)
Oct 07, 2020	293.33	296.35	293.32	295.58	1,806,965	+4.99(+1.72%)
Oct 06, 2020	294.87	296.83	290.09	290.60	3,584,917	-4.12(-1.40%)
Oct 05, 2020	291.51	294.91	291.51	294.71	2,502,460	+5.06(+1.75%)
Oct 02, 2020	287.76	291.41	287.29	289.65	3,309,141	-2.72(-0.93%)
Oct 01, 2020	292.90	293.80	290.63	292.37	3,182,084	+1.84(+0.63%)
Sep 30, 2020	289.01	293.46	288.83	290.53	4,557,033	+2.22(+0.77%)
Sep 29, 2020	289.77	290.40	287.70	288.31	2,442,952	-1.65(-0.57%)
Sep 28, 2020	289.08	290.58	288.15	289.96	2,590,441	+4.78(+1.68%)
Sep 25, 2020	279.83	285.90	279.02	285.19	2,854,165	+4.50(+1.60%)
Sep 24, 2020	278.63	283.48	277.44	280.69	3,328,241	+0.77(+0.28%)
Sep 23, 2020	287.07	287.32	279.44	279.92	2,925,116	-6.64(-2.32%)
Sep 22, 2020	285.03	287.03	282.73	286.56	2,914,634	+2.87(+1.01%)
Sep 21, 2020	282.55	283.75	279.12	283.69	4,822,961	-3.11(-1.09%)
Sep 18, 2020	290.98	291.02	284.50	286.81	3,638,026	-3.38(-1.16%)
Sep 17, 2020	288.20	291.76	287.71	290.18	3,024,419	-2.56(-0.87%)
Sep 16, 2020	295.09	296.38	292.49	292.74	2,462,896	-1.19(-0.40%)
Sep 15, 2020	294.77	295.51	292.94	293.92	2,726,367	+1.50(+0.51%)
Sep 14, 2020	291.58	294.09	291.14	292.42	3,247,666	+3.75(+1.30%)
Sep 11, 2020	290.14	291.12	286.02	288.67	3,924,304	+0.22(+0.07%)
Sep 10, 2020	295.31	295.94	287.58	288.45	3,811,854	-5.13(-1.75%)
Sep 09, 2020	291.64	295.89	290.84	293.58	3,549,294	+5.68(+1.97%)
Sep 08, 2020	290.90	292.06	287.60	287.90	4,543,559	-8.13(-2.75%)
Sep 04, 2020	298.81	300.53	288.59	296.04	5,459,592	-2.39(-0.80%)
Sep 03, 2020	307.50	307.97	296.03	298.43	7,320,028	-10.70(-3.46%)
Sep 02, 2020	306.50	310.00	305.40	309.13	5,605,734	+4.44(+1.46%)
Sep 01, 2020	302.61	304.77	301.79	304.69	3,200,658	+2.82(+0.93%)
Aug 31, 2020	302.77	303.57	301.66	301.87	5,388,012	-1.06(-0.35%)
Aug 28, 2020	301.98	303.05	300.86	302.93	3,763,193	+1.96(+0.65%)
Aug 27, 2020	301.12	302.32	299.47	300.98	2,440,931	+0.60(+0.20%)
Aug 26, 2020	297.85	300.56	297.38	300.37	2,770,929	+3.04(+1.02%)
Aug 25, 2020	296.86	297.39	295.74	297.34	3,070,793	+1.03(+0.35%)
Aug 24, 2020	295.61	296.37	294.68	296.30	2,488,866	+2.98(+1.02%)
Aug 21, 2020	291.96	293.48	291.67	293.32	2,463,138	+1.04(+0.36%)
Aug 20, 2020	289.73	292.70	289.64	292.28	2,556,660	+0.92(+0.32%)
Aug 19, 2020	292.96	293.65	290.86	291.36	2,652,479	-1.24(-0.42%)
Aug 18, 2020	292.38	292.96	290.83	292.60	2,564,338	+0.61(+0.21%)
Aug 17, 2020	291.92	292.32	291.59	291.99	2,320,675	+0.94(+0.32%)
Aug 14, 2020	290.71	291.53	289.95	291.05	2,231,096	+0.00(+0.00%)
Aug 13, 2020	290.85	292.24	290.15	291.05	4,332,049	-0.50(-0.17%)
Aug 12, 2020	289.86	292.27	289.81	291.55	3,138,257	+3.94(+1.37%)
Aug 11, 2020	291.06	291.62	286.87	287.60	3,783,595	-2.34(-0.81%)
Aug 10, 2020	289.51	290.10	287.67	289.95	2,252,471	+0.92(+0.32%)
Aug 07, 2020	287.96	289.25	287.11	289.02	3,530,194	+0.15(+0.05%)
Aug 06, 2020	286.41	288.96	286.10	288.87	4,346,894	+1.93(+0.67%)
Aug 05, 2020	286.44	287.18	286.16	286.95	2,786,596	+1.78(+0.62%)
Aug 04, 2020	283.25	285.17	283.25	285.17	2,262,660	+1.19(+0.42%)
Aug 03, 2020	283.65	284.76	283.17	283.98	4,007,980	+1.78(+0.63%)
Jul 31, 2020	281.59	282.20	277.63	282.20	4,743,578	+2.34(+0.84%)
Jul 30, 2020	278.10	280.28	276.15	279.86	3,132,666	-1.02(-0.36%)
Jul 29, 2020	278.34	281.41	278.25	280.88	2,517,344	+3.36(+1.21%)
Jul 28, 2020	278.51	279.59	277.20	277.52	3,333,672	-1.73(-0.62%)
Jul 27, 2020	277.85	279.39	277.16	279.25	2,392,948	+2.02(+0.73%)
Jul 24, 2020	277.27	278.16	275.80	277.23	3,031,759	-1.81(-0.65%)
Jul 23, 2020	282.04	282.69	277.76	279.04	3,707,487	-3.38(-1.20%)
Jul 22, 2020	280.43	282.63	280.33	282.41	4,381,455	+1.60(+0.57%)
Jul 21, 2020	281.97	282.43	279.90	280.81	3,519,452	+0.58(+0.21%)
Jul 20, 2020	277.71	280.86	277.03	280.23	2,700,106	+2.31(+0.83%)
Jul 17, 2020	278.08	278.67	276.22	277.92	2,388,379	+0.73(+0.26%)
Jul 16, 2020	276.27	277.50	275.66	277.19	3,276,620	-0.81(-0.29%)
Jul 15, 2020	278.52	279.05	275.85	277.99	7,017,400	+2.45(+0.89%)
Jul 14, 2020	270.62	275.82	269.53	275.55	4,303,885	+3.64(+1.34%)
Jul 13, 2020	276.41	278.76	271.39	271.91	3,880,553	-2.48(-0.90%)
Jul 10, 2020	271.50	274.59	270.20	274.39	2,884,473	+2.73(+1.00%)
Jul 09, 2020	273.66	273.92	268.38	271.67	3,359,286	-1.91(-0.70%)
Jul 08, 2020	271.76	273.57	270.15	273.57	2,583,639	+2.53(+0.93%)
Jul 07, 2020	272.39	274.28	270.72	271.05	3,635,400	-2.84(-1.04%)
Jul 06, 2020	273.33	274.19	272.61	273.88	3,794,397	+4.19(+1.55%)
Jul 02, 2020	271.53	272.75	269.11	269.70	3,893,252	+1.35(+0.50%)
Jul 01, 2020	267.41	269.42	267.01	268.35	3,944,865	+1.82(+0.68%)
Jun 30, 2020	262.63	267.95	262.50	266.52	5,532,694	+3.51(+1.33%)
Jun 29, 2020	260.37	263.03	258.33	263.01	3,679,787	+3.78(+1.46%)
Jun 26, 2020	264.48	264.67	258.68	259.23	4,787,905	-6.22(-2.34%)
Jun 25, 2020	262.18	265.77	260.27	265.45	4,164,263	+2.78(+1.06%)
Jun 24, 2020	267.62	268.20	260.97	262.67	4,841,461	-6.90(-2.56%)
Jun 23, 2020	270.83	271.69	269.19	269.57	2,673,957	+1.22(+0.45%)
Jun 22, 2020	266.00	268.66	264.99	268.35	2,685,139	+1.77(+0.66%)
Jun 19, 2020	271.33	271.54	265.37	266.58	3,719,472	-1.58(-0.59%)
Jun 18, 2020	266.58	268.60	266.19	268.17	2,936,563	+0.24(+0.09%)
Jun 17, 2020	270.10	270.37	267.44	267.92	2,841,720	-1.23(-0.46%)
Jun 16, 2020	271.34	271.48	264.58	269.16	5,657,121	+5.16(+1.96%)
Jun 15, 2020	256.24	265.07	255.17	263.99	4,722,656	+2.38(+0.91%)
Jun 12, 2020	265.07	265.82	256.79	261.61	6,661,912	+3.12(+1.21%)
Jun 11, 2020	267.88	275.50	258.01	258.49	8,267,095	-15.81(-5.76%)
Jun 10, 2020	276.46	277.27	273.71	274.30	5,986,085	-1.72(-0.62%)
Jun 09, 2020	275.49	277.26	274.69	276.02	5,007,153	-1.97(-0.71%)
Jun 08, 2020	275.43	278.14	274.92	278.00	5,940,659	+3.33(+1.21%)
Jun 05, 2020	272.81	276.32	272.80	274.67	6,430,374	+6.85(+2.56%)
Jun 04, 2020	267.55	269.19	265.86	267.82	4,078,705	-0.68(-0.25%)
Jun 03, 2020	266.80	269.35	266.55	268.50	5,939,071	+3.50(+1.32%)
Jun 02, 2020	263.61	265.00	262.37	265.00	4,638,848	+2.16(+0.82%)
Jun 01, 2020	261.06	263.33	260.60	262.84	4,167,226	+1.14(+0.44%)
May 29, 2020	260.09	262.26	257.59	261.70	7,537,717	+1.17(+0.45%)
May 28, 2020	261.96	263.84	259.89	260.53	4,951,804	-0.51(-0.20%)
May 27, 2020	259.86	261.05	255.26	261.05	5,504,329	+3.75(+1.46%)
May 26, 2020	259.62	259.81	256.84	257.30	5,248,384	+3.27(+1.29%)
May 22, 2020	253.29	254.19	252.11	254.03	2,454,670	+0.57(+0.22%)
May 21, 2020	255.20	255.94	252.53	253.46	3,826,048	-1.83(-0.72%)
May 20, 2020	254.38	256.13	254.16	255.29	5,223,487	+4.10(+1.63%)
May 19, 2020	253.15	254.69	251.03	251.20	5,256,995	-2.39(-0.94%)
May 18, 2020	251.94	255.11	251.70	253.59	7,232,301	+7.52(+3.06%)
May 15, 2020	242.79	246.13	241.88	246.07	3,619,630	+1.10(+0.45%)
May 14, 2020	239.79	245.10	237.58	244.97	8,264,944	+2.92(+1.21%)
May 13, 2020	245.91	246.87	239.82	242.05	6,000,853	-4.37(-1.77%)
May 12, 2020	252.56	252.95	246.34	246.41	5,509,030	-5.06(-2.01%)
May 11, 2020	249.57	252.77	249.24	251.48	3,705,420	+0.04(+0.01%)
May 08, 2020	250.27	251.78	249.19	251.44	3,428,071	+4.13(+1.67%)
May 07, 2020	247.39	249.12	246.87	247.30	3,634,297	+2.89(+1.18%)
May 06, 2020	247.63	248.01	244.29	244.41	3,227,767	-1.66(-0.67%)
May 05, 2020	246.45	248.66	245.66	246.07	4,739,728	+2.24(+0.92%)
May 04, 2020	241.28	244.07	239.98	243.82	4,412,800	+0.77(+0.32%)
May 01, 2020	245.23	245.89	242.05	243.06	5,120,995	-6.81(-2.73%)
Apr 30, 2020	250.78	251.25	248.12	249.87	7,891,304	-2.20(-0.87%)
Apr 29, 2020	250.69	253.52	249.69	252.07	7,234,645	+6.33(+2.58%)
Apr 28, 2020	250.22	250.51	245.38	245.73	6,249,358	-1.14(-0.46%)
Apr 27, 2020	245.11	247.82	244.69	246.87	4,159,368	+3.52(+1.45%)
Apr 24, 2020	241.35	243.88	239.43	243.36	5,099,082	+3.48(+1.45%)
Apr 23, 2020	241.12	244.07	239.67	239.88	8,186,181	-0.05(-0.02%)
Apr 22, 2020	239.32	241.57	238.06	239.92	6,020,424	+5.16(+2.20%)
Apr 21, 2020	237.85	239.01	233.87	234.76	6,975,106	-7.40(-3.06%)
Apr 20, 2020	242.90	246.12	241.90	242.16	6,937,514	-4.44(-1.80%)
Apr 17, 2020	245.39	246.97	242.76	246.60	7,203,451	+6.62(+2.76%)
Apr 16, 2020	239.96	240.70	237.05	239.98	6,515,115	+1.21(+0.51%)
Apr 15, 2020	238.62	240.32	236.78	238.77	5,223,437	-5.31(-2.18%)
Apr 14, 2020	241.58	244.75	240.62	244.09	7,084,557	+7.23(+3.05%)
Apr 13, 2020	238.21	238.50	233.29	236.85	8,193,863	-2.32(-0.97%)
Apr 09, 2020	238.66	241.72	236.81	239.18	9,420,276	+3.50(+1.48%)
Apr 08, 2020	230.35	236.72	228.30	235.68	7,422,256	+7.74(+3.39%)
Apr 07, 2020	235.67	236.49	227.75	227.94	13,820,845	+0.12(+0.05%)
Apr 06, 2020	221.67	229.47	220.71	227.82	8,125,168	+14.51(+6.80%)
Apr 03, 2020	215.56	217.70	210.80	213.31	5,868,738	-3.20(-1.48%)
Apr 02, 2020	210.79	217.20	210.22	216.51	6,983,499	+4.95(+2.34%)
Apr 01, 2020	213.22	216.14	209.67	211.56	14,650,606	-9.98(-4.51%)
Mar 31, 2020	224.00	226.33	220.25	221.54	11,082,179	-3.34(-1.49%)
Mar 30, 2020	219.76	225.54	217.94	224.88	9,318,558	+7.04(+3.23%)
Mar 27, 2020	217.69	224.18	215.78	217.84	11,940,902	-6.90(-3.07%)
Mar 26, 2020	214.09	225.86	214.09	224.74	13,247,068	+12.74(+6.01%)
Mar 25, 2020	210.48	220.31	206.10	212.00	12,678,304	+2.69(+1.28%)
Mar 24, 2020	202.43	209.83	200.97	209.31	14,050,574	+18.22(+9.54%)
Mar 23, 2020	196.10	197.18	187.61	191.09	15,084,394	-6.05(-3.07%)
Mar 20, 2020	208.43	210.07	196.50	197.14	12,328,615	-8.98(-4.36%)
Mar 19, 2020	204.34	211.42	198.43	206.12	13,290,802	+0.18(+0.09%)
Mar 18, 2020	202.14	210.24	194.87	205.95	21,538,638	-11.91(-5.47%)
Mar 17, 2020	209.31	218.86	202.62	217.85	16,143,108	+13.39(+6.55%)
Mar 16, 2020	208.47	219.62	204.07	204.47	18,456,108	-27.20(-11.74%)
Mar 13, 2020	225.13	231.79	213.38	231.66	20,880,784	+19.80(+9.34%)
Mar 12, 2020	219.78	227.96	211.24	211.87	26,354,350	-22.69(-9.67%)
Mar 11, 2020	240.10	241.09	231.64	234.55	12,296,970	-12.24(-4.96%)
Mar 10, 2020	243.67	246.79	233.87	246.79	11,615,083	+12.05(+5.13%)
Mar 09, 2020	236.29	243.01	233.85	234.74	17,610,328	-19.63(-7.72%)
Mar 06, 2020	250.77	255.55	248.23	254.37	7,162,518	-4.34(-1.68%)
Mar 05, 2020	260.99	263.89	256.62	258.71	6,646,595	-8.97(-3.35%)
Mar 04, 2020	261.86	267.83	259.50	267.68	5,633,067	+10.65(+4.14%)
Mar 03, 2020	264.75	268.46	254.53	257.02	10,489,808	-7.29(-2.76%)
Mar 02, 2020	255.12	264.47	251.86	264.31	13,311,320	+11.29(+4.46%)
Feb 28, 2020	247.04	254.12	244.18	253.02	25,049,642	-1.54(-0.60%)
Feb 27, 2020	261.24	264.88	254.53	254.56	15,972,414	-11.81(-4.43%)
Feb 26, 2020	268.73	272.14	265.81	266.36	10,992,782	-1.18(-0.44%)
Feb 25, 2020	277.22	277.69	266.63	267.55	9,065,228	-8.29(-3.00%)
Feb 24, 2020	276.50	278.76	274.84	275.83	7,601,389	-9.54(-3.34%)
Feb 21, 2020	287.06	287.32	284.57	285.38	2,876,670	-2.99(-1.04%)
Feb 20, 2020	288.97	289.75	285.54	288.37	4,952,538	-1.14(-0.39%)
Feb 19, 2020	289.04	290.12	288.76	289.50	2,411,552	+1.39(+0.48%)
Feb 18, 2020	287.94	288.48	286.81	288.11	3,222,292	-0.79(-0.27%)
Feb 14, 2020	288.75	288.95	287.71	288.90	1,758,329	+0.48(+0.17%)
Feb 13, 2020	287.34	289.31	287.12	288.42	2,189,427	-0.28(-0.10%)
Feb 12, 2020	288.24	288.90	287.87	288.70	2,226,858	+1.84(+0.64%)
Feb 11, 2020	287.65	288.36	286.42	286.86	2,616,137	+0.52(+0.18%)
Feb 10, 2020	283.42	286.37	283.38	286.33	2,404,298	+2.04(+0.72%)
Feb 07, 2020	284.76	285.47	283.75	284.30	2,415,608	-1.45(-0.51%)
Feb 06, 2020	285.67	285.93	284.74	285.75	2,058,375	+0.97(+0.34%)
Feb 05, 2020	284.36	284.99	282.94	284.78	3,271,305	+3.18(+1.13%)
Feb 04, 2020	280.73	282.34	280.41	281.60	2,458,584	+4.27(+1.54%)
Feb 03, 2020	276.65	279.03	276.57	277.32	3,502,890	+2.00(+0.73%)
Jan 31, 2020	279.74	279.89	274.42	275.32	6,642,172	-5.03(-1.79%)
Jan 30, 2020	277.51	280.53	276.82	280.35	4,732,953	+0.63(+0.23%)
Jan 29, 2020	280.99	281.13	279.26	279.71	2,942,035	-0.04(-0.01%)
Jan 28, 2020	278.12	280.47	277.68	279.75	3,713,645	+3.01(+1.09%)
Jan 27, 2020	276.39	278.15	276.03	276.75	4,594,255	-4.48(-1.59%)
Jan 24, 2020	284.38	284.47	280.09	281.22	3,703,317	-2.59(-0.91%)
Jan 23, 2020	282.91	283.96	281.81	283.81	2,869,863	+0.28(+0.10%)
Jan 22, 2020	284.28	284.85	283.36	283.53	2,960,704	+0.07(+0.03%)
Jan 21, 2020	283.13	284.19	283.06	283.46	2,953,978	-0.59(-0.21%)
Jan 17, 2020	283.77	284.18	283.24	284.05	2,382,100	+0.96(+0.34%)
Jan 16, 2020	282.07	283.10	281.86	283.09	2,756,364	+2.35(+0.84%)
Jan 15, 2020	280.09	281.48	279.98	280.74	3,024,374	+0.62(+0.22%)
Jan 14, 2020	280.16	281.11	279.63	280.12	2,813,956	-0.37(-0.13%)
Jan 13, 2020	279.25	280.56	278.85	280.49	2,929,980	+1.84(+0.66%)
Jan 10, 2020	280.02	280.13	278.21	278.64	3,938,305	-0.80(-0.29%)
Jan 09, 2020	279.08	279.51	278.49	279.44	2,329,843	+1.92(+0.69%)
Jan 08, 2020	276.27	278.69	276.05	277.53	3,994,718	+2.36(+0.86%)
Jan 07, 2020	276.37	276.79	275.67	275.17	2,428,713	-1.69(-0.61%)
Jan 06, 2020	274.14	276.93	274.07	276.87	2,982,602	+1.03(+0.37%)
Jan 03, 2020	274.88	276.88	274.71	275.83	3,488,305	-2.03(-0.73%)
Jan 02, 2020	276.81	277.89	275.93	277.86	3,378,141	+2.44(+0.89%)
Dec 31, 2019	274.24	275.60	273.90	275.42	2,698,603	+0.71(+0.26%)
Dec 30, 2019	276.31	276.39	274.22	274.71	2,521,281	-1.52(-0.55%)
Dec 27, 2019	277.01	277.01	275.75	276.23	2,390,262	+0.00(+0.00%)
Dec 26, 2019	275.20	276.25	275.16	276.23	2,567,195	+1.41(+0.51%)
Dec 24, 2019	275.01	275.05	274.54	274.83	1,402,410	+0.00(+0.00%)
Dec 23, 2019	275.13	275.17	274.67	274.83	2,497,177	+0.27(+0.10%)
Dec 20, 2019	274.18	274.98	274.08	274.56	5,380,412	+1.39(+0.51%)
Dec 19, 2019	272.22	273.24	272.19	273.17	2,516,225	+1.13(+0.42%)
Dec 18, 2019	272.44	272.63	272.03	272.04	3,555,293	+0.02(+0.01%)
Dec 17, 2019	272.42	272.60	271.96	272.02	3,947,924	+0.06(+0.02%)
Dec 16, 2019	271.74	272.53	271.70	271.96	3,390,743	+1.91(+0.71%)
Dec 13, 2019	269.73	271.28	269.00	270.05	3,799,290	+0.10(+0.04%)
Dec 12, 2019	267.65	270.67	267.43	269.95	3,535,919	+2.35(+0.88%)
Dec 11, 2019	267.28	267.87	266.94	267.60	1,980,700	+0.69(+0.26%)
Dec 10, 2019	267.15	267.74	266.26	266.90	1,967,067	-0.25(-0.09%)
Dec 09, 2019	267.67	268.27	267.12	267.15	1,596,020	-0.81(-0.30%)
Dec 06, 2019	267.40	268.40	267.37	267.97	1,736,849	+2.36(+0.89%)
Dec 05, 2019	265.78	265.78	264.36	265.61	1,723,710	+0.49(+0.19%)
Dec 04, 2019	264.47	265.66	264.15	265.12	3,441,320	+1.69(+0.64%)
Dec 03, 2019	262.71	263.56	261.40	263.43	3,503,836	-1.86(-0.70%)
Dec 02, 2019	267.82	267.82	264.87	265.29	4,767,091	-2.18(-0.81%)
Nov 29, 2019	268.02	268.24	267.31	267.47	2,145,862	-1.03(-0.38%)
Nov 27, 2019	267.85	268.52	267.57	268.50	1,770,843	+1.26(+0.47%)
Nov 26, 2019	266.78	267.50	266.47	267.24	1,940,162	+0.54(+0.20%)
Nov 25, 2019	265.57	266.72	265.54	266.70	2,207,043	+2.01(+0.76%)
Nov 22, 2019	264.78	264.88	263.72	264.69	1,367,226	+0.58(+0.22%)
Nov 21, 2019	264.57	264.68	263.32	264.11	2,492,816	-0.41(-0.15%)
Nov 20, 2019	264.93	265.40	263.06	264.51	3,043,510	-0.94(-0.35%)
Nov 19, 2019	266.16	266.16	264.90	265.45	3,560,988	-0.13(-0.05%)
Nov 18, 2019	265.18	265.80	264.75	265.58	2,469,448	+0.17(+0.06%)
Nov 15, 2019	264.68	265.41	264.09	265.41	2,042,368	+1.96(+0.75%)
Nov 14, 2019	262.83	263.53	262.22	263.45	2,422,271	+0.35(+0.13%)
Nov 13, 2019	262.08	263.46	261.85	263.10	1,861,298	+0.11(+0.04%)
Nov 12, 2019	262.77	263.83	262.26	262.98	1,866,421	+0.52(+0.20%)
Nov 11, 2019	261.70	262.58	261.53	262.46	1,214,910	-0.51(-0.19%)
Nov 08, 2019	261.99	262.98	261.31	262.98	2,514,082	+0.64(+0.24%)
Nov 07, 2019	262.66	263.37	261.84	262.34	2,906,596	+0.93(+0.35%)
Nov 06, 2019	261.34	261.62	260.49	261.41	1,573,000	+0.14(+0.05%)
Nov 05, 2019	261.84	262.07	261.04	261.27	3,240,173	-0.33(-0.13%)
Nov 04, 2019	262.04	262.14	261.27	261.60	4,098,687	+1.04(+0.40%)