S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	276.10	277.47	275.76	277.29	2,680,424	+0.71(+0.26%)
Dec 30, 2019	278.18	278.27	276.08	276.58	2,504,296	-1.53(-0.55%)
Dec 27, 2019	278.89	278.89	277.62	278.11	2,374,160	+0.00(+0.00%)
Dec 26, 2019	277.07	278.12	277.03	278.11	2,549,900	+1.42(+0.51%)
Dec 24, 2019	276.88	276.92	276.40	276.69	1,392,962	+0.00(+0.00%)
Dec 23, 2019	277.00	277.04	276.53	276.69	2,480,355	+0.27(+0.10%)
Dec 20, 2019	276.04	276.85	275.94	276.42	5,344,156	+1.40(+0.51%)
Dec 19, 2019	274.07	275.10	274.04	275.02	2,499,269	+1.14(+0.42%)
Dec 18, 2019	274.29	274.48	273.87	273.88	3,531,336	+0.02(+0.01%)
Dec 17, 2019	274.26	274.45	273.81	273.86	3,921,321	+0.06(+0.02%)
Dec 16, 2019	273.58	274.38	273.55	273.81	3,367,894	+1.92(+0.71%)
Dec 13, 2019	271.56	273.12	270.82	271.89	3,773,688	+0.10(+0.04%)
Dec 12, 2019	269.47	272.50	269.25	271.78	3,512,092	+2.37(+0.88%)
Dec 11, 2019	269.10	269.69	268.75	269.41	1,967,354	+0.70(+0.26%)
Dec 10, 2019	268.97	269.55	268.07	268.71	1,953,812	-0.25(-0.09%)
Dec 09, 2019	269.49	270.10	268.93	268.97	1,585,265	-0.82(-0.30%)
Dec 06, 2019	269.22	270.22	269.19	269.79	1,725,145	+2.38(+0.89%)
Dec 05, 2019	267.59	267.59	266.15	267.41	1,712,094	+0.49(+0.19%)
Dec 04, 2019	266.26	267.46	265.94	266.91	3,418,131	+1.70(+0.64%)
Dec 03, 2019	264.50	265.35	263.17	265.22	3,480,226	-1.88(-0.70%)
Dec 02, 2019	269.64	269.64	266.66	267.09	4,734,968	-2.19(-0.81%)
Nov 29, 2019	269.84	270.06	269.12	269.28	2,131,402	-1.04(-0.38%)
Nov 27, 2019	269.67	270.34	269.39	270.32	1,758,910	+1.27(+0.47%)
Nov 26, 2019	268.59	269.31	268.28	269.05	1,927,088	+0.54(+0.20%)
Nov 25, 2019	267.37	268.53	267.34	268.51	2,192,171	+2.02(+0.76%)
Nov 22, 2019	266.58	266.68	265.50	266.49	1,358,013	+0.59(+0.22%)
Nov 21, 2019	266.36	266.48	265.10	265.90	2,476,018	-0.41(-0.15%)
Nov 20, 2019	266.73	267.20	264.84	266.31	3,023,001	-0.94(-0.35%)
Nov 19, 2019	267.97	267.97	266.70	267.25	3,536,993	-0.13(-0.05%)
Nov 18, 2019	266.98	267.60	266.54	267.38	2,452,807	+0.17(+0.06%)
Nov 15, 2019	266.48	267.21	265.88	267.21	2,028,605	+1.98(+0.75%)
Nov 14, 2019	264.61	265.32	264.00	265.24	2,405,948	+0.36(+0.13%)
Nov 13, 2019	263.85	265.24	263.63	264.88	1,848,755	+0.11(+0.04%)
Nov 12, 2019	264.55	265.62	264.04	264.77	1,853,844	+0.52(+0.20%)
Nov 11, 2019	263.48	264.36	263.30	264.25	1,206,723	-0.51(-0.19%)
Nov 08, 2019	263.77	264.76	263.08	264.76	2,497,141	+0.64(+0.24%)
Nov 07, 2019	264.44	265.16	263.62	264.12	2,887,010	+0.93(+0.35%)
Nov 06, 2019	263.12	263.40	262.26	263.18	1,562,400	+0.14(+0.05%)
Nov 05, 2019	263.62	263.85	262.81	263.04	3,218,339	-0.34(-0.13%)
Nov 04, 2019	263.82	263.92	263.04	263.38	4,071,068	+1.04(+0.40%)
Nov 01, 2019	261.26	262.34	261.13	262.33	2,538,088	+2.47(+0.95%)
Oct 31, 2019	260.61	260.61	258.56	259.86	2,479,017	-0.84(-0.32%)
Oct 30, 2019	259.99	260.93	258.77	260.70	1,949,002	+0.91(+0.35%)
Oct 29, 2019	259.65	260.68	259.52	259.79	1,714,661	-0.17(-0.06%)
Oct 28, 2019	259.55	260.35	259.55	259.95	1,931,809	+1.50(+0.58%)
Oct 25, 2019	256.86	258.92	256.81	258.45	5,897,909	+1.07(+0.42%)
Oct 24, 2019	257.84	257.95	256.60	257.38	2,381,905	+0.42(+0.16%)
Oct 23, 2019	256.00	257.00	255.78	256.96	1,391,982	+0.76(+0.30%)
Oct 22, 2019	257.57	257.79	256.10	256.20	1,717,851	-0.90(-0.35%)
Oct 21, 2019	256.60	257.22	256.15	257.11	3,235,404	+1.78(+0.70%)
Oct 18, 2019	255.95	256.52	254.51	255.33	1,237,851	-1.05(-0.41%)
Oct 17, 2019	256.77	257.22	255.78	256.38	3,326,499	+0.69(+0.27%)
Oct 16, 2019	255.68	256.30	255.26	255.69	1,236,372	-0.40(-0.16%)
Oct 15, 2019	254.56	256.78	254.47	256.09	1,922,832	+2.45(+0.97%)
Oct 14, 2019	253.56	254.17	253.27	253.64	1,303,981	-0.23(-0.09%)
Oct 11, 2019	253.84	255.94	253.69	253.87	3,014,020	+2.62(+1.04%)
Oct 10, 2019	249.48	252.07	249.32	251.25	1,688,364	+1.70(+0.68%)
Oct 09, 2019	249.51	250.43	248.52	249.55	2,107,927	+2.31(+0.93%)
Oct 08, 2019	249.35	250.04	247.18	247.25	2,314,908	-3.90(-1.55%)
Oct 07, 2019	251.47	252.97	250.86	251.15	1,960,237	-1.08(-0.43%)
Oct 04, 2019	249.51	252.41	249.42	252.23	2,046,077	+3.45(+1.39%)
Oct 03, 2019	246.61	248.83	244.04	248.78	3,209,211	+1.96(+0.79%)
Oct 02, 2019	249.77	249.77	245.59	246.82	4,788,014	-4.43(-1.76%)
Oct 01, 2019	255.09	255.69	251.04	251.25	3,996,802	-3.06(-1.20%)
Sep 30, 2019	253.58	254.93	253.56	254.31	2,932,968	+1.25(+0.49%)
Sep 27, 2019	255.21	255.23	251.63	253.06	3,042,533	-1.43(-0.56%)
Sep 26, 2019	255.00	255.20	253.14	254.49	2,524,803	-0.50(-0.20%)
Sep 25, 2019	253.55	255.41	252.18	254.99	2,854,344	+1.55(+0.61%)
Sep 24, 2019	256.55	256.88	252.60	253.44	5,523,075	-2.12(-0.83%)
Sep 23, 2019	254.95	256.17	254.71	255.56	1,394,527	+0.18(+0.07%)
Sep 20, 2019	257.36	257.57	254.87	255.38	2,221,896	-1.37(-0.54%)
Sep 19, 2019	257.19	258.10	256.48	256.75	2,447,918	-0.06(-0.02%)
Sep 18, 2019	256.26	256.89	254.36	256.81	2,186,819	+0.16(+0.06%)
Sep 17, 2019	255.76	256.71	255.65	256.65	1,929,335	+0.70(+0.27%)
Sep 16, 2019	255.69	256.36	255.37	255.96	1,542,638	-0.84(-0.33%)
Sep 13, 2019	257.39	257.69	256.40	256.80	2,468,750	-0.06(-0.03%)
Sep 12, 2019	256.92	257.93	256.21	256.87	2,620,478	+0.75(+0.29%)
Sep 11, 2019	254.54	256.11	253.94	256.11	2,235,547	+1.83(+0.72%)
Sep 10, 2019	253.58	254.29	252.43	254.28	2,014,413	+0.05(+0.02%)
Sep 09, 2019	255.15	255.17	253.44	254.23	2,324,746	+0.07(+0.03%)
Sep 06, 2019	254.34	254.77	253.65	254.16	2,036,541	+0.19(+0.07%)
Sep 05, 2019	253.08	254.81	252.97	253.98	1,892,049	+3.31(+1.32%)
Sep 04, 2019	250.00	250.75	249.28	250.66	1,601,001	+2.66(+1.07%)
Sep 03, 2019	247.75	248.65	246.68	248.01	3,629,216	-1.38(-0.55%)
Aug 30, 2019	250.83	250.89	248.52	249.39	4,533,725	-0.10(-0.04%)
Aug 29, 2019	248.75	249.98	247.81	249.49	3,370,435	+3.20(+1.30%)
Aug 28, 2019	243.94	246.47	243.26	246.29	3,365,570	+1.70(+0.69%)
Aug 27, 2019	246.90	247.22	243.92	244.59	2,682,998	-0.97(-0.39%)
Aug 26, 2019	244.94	245.56	243.51	245.56	2,440,393	+2.69(+1.11%)
Aug 23, 2019	248.08	249.61	241.71	242.86	4,541,048	-6.40(-2.57%)
Aug 22, 2019	250.02	250.61	247.63	249.26	2,028,770	-0.09(-0.04%)
Aug 21, 2019	249.37	249.70	248.76	249.35	2,166,044	+2.01(+0.81%)
Aug 20, 2019	248.82	249.29	247.25	247.35	2,008,801	-1.93(-0.77%)
Aug 19, 2019	249.17	249.89	248.50	249.28	1,541,499	+3.03(+1.23%)
Aug 16, 2019	244.26	246.68	244.21	246.25	2,621,364	+3.56(+1.47%)
Aug 15, 2019	242.91	243.51	240.79	242.70	2,996,918	+0.76(+0.31%)
Aug 14, 2019	245.64	246.19	241.94	241.94	4,689,316	-7.51(-3.01%)
Aug 13, 2019	245.32	250.78	245.04	249.45	3,666,862	+3.79(+1.54%)
Aug 12, 2019	247.20	247.71	244.72	245.66	2,061,487	-2.90(-1.17%)
Aug 09, 2019	249.50	250.03	246.98	248.56	2,817,705	-1.74(-0.70%)
Aug 08, 2019	246.98	250.31	246.42	250.30	3,897,543	+4.79(+1.95%)
Aug 07, 2019	242.48	246.26	240.47	245.51	4,587,379	+0.17(+0.07%)
Aug 06, 2019	243.75	245.56	242.38	245.34	4,697,063	+3.12(+1.29%)
Aug 05, 2019	245.65	245.75	240.20	242.22	7,902,286	-7.36(-2.95%)
Aug 02, 2019	250.59	250.76	248.04	249.59	5,719,311	-1.84(-0.73%)
Aug 01, 2019	253.74	256.52	250.64	251.43	7,453,363	-2.13(-0.84%)
Jul 31, 2019	256.62	256.83	251.69	253.55	5,284,319	-2.91(-1.13%)
Jul 30, 2019	255.75	256.78	255.37	256.46	1,885,930	-0.62(-0.24%)
Jul 29, 2019	257.40	257.44	256.50	257.08	3,151,218	-0.46(-0.18%)
Jul 26, 2019	256.45	257.70	256.36	257.54	1,935,301	+1.83(+0.72%)
Jul 25, 2019	256.64	256.64	255.04	255.71	2,018,550	-1.25(-0.49%)
Jul 24, 2019	255.13	257.00	255.03	256.97	1,798,335	+1.18(+0.46%)
Jul 23, 2019	255.06	255.80	254.30	255.79	1,888,016	+1.75(+0.69%)
Jul 22, 2019	253.77	254.51	253.28	254.04	1,405,073	+0.61(+0.24%)
Jul 19, 2019	255.82	255.84	253.20	253.43	2,498,153	-1.36(-0.54%)
Jul 18, 2019	253.39	255.14	252.99	254.79	3,730,283	+0.93(+0.37%)
Jul 17, 2019	255.59	255.71	253.87	253.87	1,893,400	-1.73(-0.68%)
Jul 16, 2019	256.37	256.51	255.32	255.59	1,684,440	-0.83(-0.33%)
Jul 15, 2019	256.75	256.77	255.99	256.43	1,579,238	+0.06(+0.03%)
Jul 12, 2019	255.70	256.44	255.39	256.36	3,158,152	+1.25(+0.49%)
Jul 11, 2019	255.21	255.44	254.27	255.11	2,422,653	+0.51(+0.20%)
Jul 10, 2019	254.42	255.51	253.90	254.60	3,073,358	+1.18(+0.47%)
Jul 09, 2019	251.99	253.68	251.94	253.42	2,722,037	+0.32(+0.12%)
Jul 08, 2019	253.28	253.53	252.58	253.10	3,373,065	-1.27(-0.50%)
Jul 05, 2019	253.61	254.64	252.42	254.38	3,621,487	-0.32(-0.13%)
Jul 03, 2019	253.39	254.75	253.25	254.70	2,515,600	+1.94(+0.77%)
Jul 02, 2019	251.81	252.78	251.27	252.76	3,275,890	+0.73(+0.29%)
Jul 01, 2019	252.97	253.15	250.97	252.03	4,852,534	+2.13(+0.85%)
Jun 28, 2019	249.48	250.27	249.00	249.90	3,105,270	+1.37(+0.55%)
Jun 27, 2019	248.36	249.01	248.06	248.53	2,212,827	+0.87(+0.35%)
Jun 26, 2019	248.75	249.23	247.57	247.66	3,235,642	-0.24(-0.10%)
Jun 25, 2019	250.41	250.44	247.80	247.90	2,475,928	-2.48(-0.99%)
Jun 24, 2019	250.86	251.17	250.23	250.38	3,809,051	-0.32(-0.13%)
Jun 21, 2019	250.81	251.97	250.48	250.70	2,409,799	-0.29(-0.12%)
Jun 20, 2019	251.19	251.42	249.15	250.99	3,559,366	+2.32(+0.93%)
Jun 19, 2019	248.23	249.14	247.33	248.68	1,822,135	+0.66(+0.26%)
Jun 18, 2019	247.22	249.08	246.90	248.02	2,533,839	+2.45(+1.00%)
Jun 17, 2019	245.65	246.22	245.35	245.57	1,929,781	+0.22(+0.09%)
Jun 14, 2019	245.43	245.97	244.69	245.35	1,302,714	-0.37(-0.15%)
Jun 13, 2019	245.53	246.03	244.88	245.72	1,962,861	+1.09(+0.45%)
Jun 12, 2019	244.89	245.42	244.18	244.63	1,853,356	-0.46(-0.19%)
Jun 11, 2019	246.85	247.22	244.49	245.09	2,050,945	-0.05(-0.02%)
Jun 10, 2019	245.48	246.72	245.05	245.14	3,080,988	+1.15(+0.47%)
Jun 07, 2019	242.58	245.04	242.42	243.99	2,032,507	+2.41(+1.00%)
Jun 06, 2019	240.32	242.25	239.71	241.58	2,466,031	+1.56(+0.65%)
Jun 05, 2019	239.46	240.05	237.78	240.02	2,865,172	+2.01(+0.85%)
Jun 04, 2019	235.06	238.09	234.64	238.01	3,828,449	+5.13(+2.20%)
Jun 03, 2019	233.54	234.58	231.63	232.88	4,140,921	-0.69(-0.30%)
May 31, 2019	234.28	235.07	233.48	233.57	4,004,280	-3.17(-1.34%)
May 30, 2019	236.72	237.55	235.67	236.74	3,219,221	+0.66(+0.28%)
May 29, 2019	236.58	236.94	234.71	236.09	4,924,186	-1.63(-0.69%)
May 28, 2019	240.12	241.04	237.67	237.72	2,541,903	-2.15(-0.90%)
May 24, 2019	240.71	241.07	239.29	239.87	1,872,929	+0.42(+0.17%)
May 23, 2019	240.22	240.25	238.02	239.46	4,052,835	-2.84(-1.17%)
May 22, 2019	242.12	243.20	241.89	242.29	3,704,181	-0.66(-0.27%)
May 21, 2019	242.47	243.40	242.24	242.96	2,988,698	+2.04(+0.85%)
May 20, 2019	240.99	242.11	240.18	240.92	2,990,844	-1.65(-0.68%)
May 17, 2019	241.90	244.79	241.88	242.57	2,944,180	-1.48(-0.61%)
May 16, 2019	242.44	245.33	242.42	244.05	3,487,422	+2.22(+0.92%)
May 15, 2019	238.89	242.42	238.68	241.83	2,646,357	+1.42(+0.59%)
May 14, 2019	239.23	241.84	239.09	240.41	5,091,171	+2.07(+0.87%)
May 13, 2019	239.58	240.47	237.45	238.34	6,006,031	-6.00(-2.45%)
May 10, 2019	242.35	245.13	239.49	244.33	3,390,760	+1.14(+0.47%)
May 09, 2019	241.95	243.71	240.34	243.20	3,350,494	-0.75(-0.31%)
May 08, 2019	243.98	245.53	243.36	243.95	2,882,683	-0.48(-0.20%)
May 07, 2019	246.14	246.70	242.45	244.43	5,143,692	-4.03(-1.62%)
May 06, 2019	245.38	248.80	245.06	248.45	4,294,589	-0.99(-0.40%)
May 03, 2019	248.40	249.69	248.19	249.44	2,132,000	+2.35(+0.95%)
May 02, 2019	247.44	248.29	245.64	247.09	3,257,646	-0.49(-0.20%)
May 01, 2019	250.02	250.19	247.55	247.59	2,888,908	-1.82(-0.73%)
Apr 30, 2019	248.99	249.68	247.65	249.41	2,191,810	+0.16(+0.06%)
Apr 29, 2019	248.99	249.77	248.90	249.25	2,046,728	+0.31(+0.13%)
Apr 26, 2019	247.81	248.97	247.05	248.93	2,352,096	+1.14(+0.46%)
Apr 25, 2019	247.81	248.36	246.61	247.80	1,339,641	-0.09(-0.04%)
Apr 24, 2019	248.37	248.67	247.76	247.89	1,507,728	-0.49(-0.20%)
Apr 23, 2019	246.59	248.65	246.36	248.38	2,833,871	+2.12(+0.86%)
Apr 22, 2019	245.29	246.36	245.21	246.25	1,219,683	+0.24(+0.10%)
Apr 18, 2019	246.11	246.25	244.85	246.01	3,019,422	+0.46(+0.19%)
Apr 17, 2019	247.17	247.19	245.15	245.55	2,021,265	-0.60(-0.24%)
Apr 16, 2019	246.81	246.85	245.57	246.15	2,650,224	+0.17(+0.07%)
Apr 15, 2019	246.23	246.29	245.21	245.98	1,715,669	-0.17(-0.07%)
Apr 12, 2019	246.00	246.41	245.36	246.14	2,060,547	+1.65(+0.68%)
Apr 11, 2019	245.00	245.00	243.94	244.49	1,695,925	-0.05(-0.02%)
Apr 10, 2019	244.08	244.63	243.72	244.54	3,238,013	+0.84(+0.35%)
Apr 09, 2019	244.06	244.35	243.20	243.70	2,183,489	-1.30(-0.53%)
Apr 08, 2019	244.38	245.06	243.77	245.00	1,862,368	+0.21(+0.09%)
Apr 05, 2019	244.24	244.83	243.97	244.79	1,629,232	+1.17(+0.48%)
Apr 04, 2019	243.27	243.82	242.62	243.61	1,881,549	+0.58(+0.24%)
Apr 03, 2019	243.73	244.08	242.38	243.03	2,097,541	+0.45(+0.19%)
Apr 02, 2019	242.62	242.79	241.83	242.58	1,637,251	+0.08(+0.03%)
Apr 01, 2019	241.51	242.72	241.26	242.50	3,576,829	+2.76(+1.15%)
Mar 29, 2019	239.55	239.90	238.48	239.73	3,065,216	+1.53(+0.64%)
Mar 28, 2019	237.80	238.51	236.71	238.20	1,856,171	+0.92(+0.39%)
Mar 27, 2019	238.45	238.99	235.75	237.28	2,938,561	-1.11(-0.46%)
Mar 26, 2019	238.32	239.35	237.14	238.38	3,440,143	+1.71(+0.72%)
Mar 25, 2019	236.55	237.65	235.49	236.68	3,132,150	-0.21(-0.09%)
Mar 22, 2019	240.22	240.72	236.81	236.89	4,674,095	-4.59(-1.90%)
Mar 21, 2019	238.02	241.88	238.02	241.48	3,213,514	+2.73(+1.14%)
Mar 20, 2019	239.31	240.44	237.75	238.75	3,718,191	-0.85(-0.36%)
Mar 19, 2019	240.48	241.19	238.70	239.60	4,419,310	+0.07(+0.03%)
Mar 18, 2019	238.81	239.72	238.60	239.53	1,992,349	+0.86(+0.36%)
Mar 15, 2019	237.91	239.34	237.78	238.68	3,430,751	+1.16(+0.49%)
Mar 14, 2019	237.60	238.01	237.01	237.52	1,695,688	-0.08(-0.03%)
Mar 13, 2019	236.83	238.44	236.69	237.60	2,148,250	+1.61(+0.68%)
Mar 12, 2019	235.62	236.48	235.48	235.99	2,473,821	+0.84(+0.36%)
Mar 11, 2019	232.42	235.25	232.40	235.16	2,049,647	+3.38(+1.46%)
Mar 08, 2019	230.44	231.88	229.94	231.78	4,923,485	-0.47(-0.20%)
Mar 07, 2019	233.74	233.85	231.42	232.25	7,011,469	-1.88(-0.80%)
Mar 06, 2019	235.71	235.71	233.85	234.13	2,740,410	-1.51(-0.64%)
Mar 05, 2019	236.05	236.22	235.10	235.64	2,692,677	-0.28(-0.12%)
Mar 04, 2019	237.78	237.99	233.75	235.91	3,683,395	-0.91(-0.38%)
Mar 01, 2019	236.80	237.17	235.44	236.82	3,121,339	+1.62(+0.69%)
Feb 28, 2019	235.53	235.95	235.00	235.20	2,402,833	-0.55(-0.23%)
Feb 27, 2019	235.19	236.08	234.31	235.75	2,325,957	-0.12(-0.05%)
Feb 26, 2019	235.52	236.65	235.52	235.88	5,033,180	-0.17(-0.07%)
Feb 25, 2019	237.06	237.54	235.95	236.05	3,201,648	+0.35(+0.15%)
Feb 22, 2019	234.85	235.88	234.63	235.70	2,307,309	+1.41(+0.60%)
Feb 21, 2019	234.53	234.81	233.34	234.29	2,199,302	-0.85(-0.36%)
Feb 20, 2019	234.60	235.49	234.12	235.15	2,347,632	+0.54(+0.23%)
Feb 19, 2019	233.44	235.22	233.44	234.61	2,730,869	+0.40(+0.17%)
Feb 15, 2019	233.33	234.22	233.13	234.20	3,055,472	+2.55(+1.10%)
Feb 14, 2019	231.15	232.72	230.39	231.65	3,535,706	-0.51(-0.22%)
Feb 13, 2019	232.22	232.99	231.82	232.16	3,885,880	+0.70(+0.30%)
Feb 12, 2019	229.98	231.80	229.94	231.47	6,509,571	+2.96(+1.29%)
Feb 11, 2019	228.97	229.18	227.99	228.51	3,251,069	+0.12(+0.05%)
Feb 08, 2019	226.88	228.44	226.14	228.39	2,735,826	+0.29(+0.13%)
Feb 07, 2019	228.75	229.24	226.52	228.09	4,253,817	-2.26(-0.98%)
Feb 06, 2019	230.32	230.75	229.58	230.35	2,234,235	-0.28(-0.12%)
Feb 05, 2019	230.03	230.85	229.56	230.64	3,933,841	+1.02(+0.44%)
Feb 04, 2019	228.07	229.65	227.41	229.62	2,766,459	+1.63(+0.71%)
Feb 01, 2019	228.08	228.98	227.29	227.99	4,048,269	+0.19(+0.08%)
Jan 31, 2019	225.83	228.28	225.66	227.80	5,778,154	+1.88(+0.83%)
Jan 30, 2019	223.81	226.67	223.09	225.92	6,561,804	+3.52(+1.58%)
Jan 29, 2019	222.79	223.31	221.61	222.40	2,647,382	-0.28(-0.12%)
Jan 28, 2019	222.36	222.73	221.02	222.68	2,617,524	-1.74(-0.77%)
Jan 25, 2019	224.22	225.14	223.81	224.41	4,003,632	+1.89(+0.85%)
Jan 24, 2019	222.19	223.03	221.28	222.52	2,382,753	+0.22(+0.10%)
Jan 23, 2019	222.91	223.51	220.06	222.30	3,348,766	+0.33(+0.15%)
Jan 22, 2019	223.56	223.73	220.42	221.97	6,298,873	-2.99(-1.33%)
Jan 18, 2019	223.71	225.38	222.98	224.96	5,381,725	+2.98(+1.34%)
Jan 17, 2019	219.53	222.79	219.48	221.98	3,329,124	+1.64(+0.75%)
Jan 16, 2019	220.19	221.14	220.00	220.33	4,426,646	+0.49(+0.22%)
Jan 15, 2019	217.66	220.07	217.66	219.85	5,555,799	+2.54(+1.17%)
Jan 14, 2019	216.86	218.05	216.49	217.30	2,887,871	-1.20(-0.55%)
Jan 11, 2019	217.55	218.61	216.99	218.51	2,777,306	-0.10(-0.05%)
Jan 10, 2019	216.45	218.76	215.71	218.61	3,053,987	+0.91(+0.42%)
Jan 09, 2019	217.42	218.55	216.27	217.70	4,969,119	+1.00(+0.46%)
Jan 08, 2019	216.82	217.19	214.41	216.70	3,859,501	+2.09(+0.97%)
Jan 07, 2019	213.36	216.06	212.47	214.61	4,034,339	+1.60(+0.75%)
Jan 04, 2019	209.00	213.66	208.64	213.01	5,552,435	+6.81(+3.30%)
Jan 03, 2019	209.51	209.81	205.72	206.21	3,624,989	-5.04(-2.39%)