Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	293.16	296.74	292.62	295.21	36,263,432	+2.68(+0.92%)
Aug 28, 2020	292.27	293.18	290.93	292.53	28,021,000	+1.48(+0.51%)
Aug 27, 2020	293.08	293.85	288.70	291.05	49,400,589	-0.91(-0.31%)
Aug 26, 2020	287.11	292.22	285.83	291.96	42,119,162	+6.10(+2.13%)
Aug 25, 2020	282.78	286.06	282.37	285.86	34,711,530	+2.02(+0.71%)
Aug 24, 2020	285.06	286.00	281.27	283.84	36,373,328	+1.97(+0.70%)
Aug 21, 2020	280.07	282.34	279.46	281.87	34,748,900	+1.94(+0.69%)
Aug 20, 2020	275.30	280.43	274.86	279.93	27,677,131	+3.83(+1.39%)
Aug 19, 2020	277.93	279.02	275.57	276.10	31,916,003	-1.87(-0.67%)
Aug 18, 2020	276.41	278.46	274.91	277.97	23,479,527	+2.65(+0.96%)
Aug 17, 2020	273.91	275.84	272.20	275.32	24,748,945	+3.16(+1.16%)
Aug 14, 2020	273.01	273.40	270.72	272.16	30,799,400	-0.32(-0.12%)
Aug 13, 2020	272.64	274.83	271.51	272.48	31,863,499	+1.08(+0.40%)
Aug 12, 2020	267.37	272.84	267.37	271.40	38,825,782	+6.21(+2.34%)
Aug 11, 2020	269.10	270.44	264.63	265.19	43,057,950	-5.12(-1.89%)
Aug 10, 2020	271.74	271.98	266.67	270.31	35,031,131	-1.16(-0.43%)
Aug 07, 2020	274.04	274.88	269.24	271.47	44,969,303	-3.17(-1.15%)
Aug 06, 2020	270.78	274.98	270.19	274.64	28,012,093	+3.59(+1.32%)
Aug 05, 2020	270.83	271.52	269.96	271.05	21,663,356	+0.67(+0.25%)
Aug 04, 2020	268.74	270.48	268.09	270.38	24,866,739	+1.00(+0.37%)
Aug 03, 2020	268.05	270.15	267.87	269.38	32,031,222	+3.59(+1.35%)
Jul 31, 2020	265.83	265.95	260.85	265.79	53,756,100	+4.66(+1.78%)
Jul 30, 2020	257.78	261.71	256.55	261.13	41,596,600	+1.36(+0.52%)
Jul 29, 2020	258.33	260.66	257.91	259.77	27,493,306	+2.96(+1.15%)
Jul 28, 2020	259.23	259.85	256.51	256.81	31,235,539	-3.31(-1.27%)
Jul 27, 2020	257.36	260.52	256.45	260.12	36,347,162	+4.56(+1.78%)
Jul 24, 2020	254.12	256.93	251.32	255.56	54,054,500	-2.45(-0.95%)
Jul 23, 2020	264.55	265.24	256.55	258.01	51,033,022	-6.18(-2.34%)
Jul 22, 2020	264.46	265.89	262.55	264.19	29,803,034	+0.19(+0.07%)
Jul 21, 2020	268.41	268.41	263.13	264.00	43,363,750	-2.78(-1.04%)
Jul 20, 2020	260.12	267.43	258.79	266.78	40,553,380	+7.36(+2.84%)
Jul 17, 2020	259.71	260.31	257.17	259.42	35,137,800	+0.30(+0.12%)
Jul 16, 2020	257.97	259.78	255.62	259.12	47,544,385	-1.78(-0.68%)
Jul 15, 2020	261.68	262.69	257.49	260.90	54,458,187	+0.53(+0.20%)
Jul 14, 2020	256.07	260.79	252.76	260.37	72,098,840	+1.83(+0.71%)
Jul 13, 2020	266.87	269.79	257.69	258.54	63,980,237	-5.43(-2.06%)
Jul 10, 2020	262.00	264.23	259.26	263.97	32,885,200	+1.79(+0.68%)
Jul 09, 2020	261.89	262.87	257.63	262.18	40,173,817	+2.19(+0.84%)
Jul 08, 2020	258.00	260.02	256.50	259.99	30,348,934	+3.09(+1.20%)
Jul 07, 2020	258.10	260.88	256.30	256.90	36,496,816	-1.49(-0.58%)
Jul 06, 2020	255.46	258.93	255.43	258.39	34,446,578	+6.20(+2.46%)
Jul 02, 2020	252.97	254.27	251.71	252.19	31,956,400	+1.70(+0.68%)
Jul 01, 2020	247.66	251.52	247.08	250.49	34,615,687	+2.98(+1.20%)
Jun 30, 2020	242.77	248.16	242.58	247.51	38,863,119	+4.67(+1.92%)
Jun 29, 2020	239.98	242.85	237.35	242.84	34,326,150	+2.62(+1.09%)
Jun 26, 2020	245.75	245.96	239.68	240.22	52,824,500	-5.81(-2.36%)
Jun 25, 2020	243.91	246.34	241.14	246.03	36,854,656	+2.32(+0.95%)
Jun 24, 2020	247.99	249.32	242.16	243.71	45,931,316	-5.13(-2.06%)
Jun 23, 2020	248.39	251.15	247.82	248.84	32,716,456	+2.10(+0.85%)
Jun 22, 2020	243.77	246.87	243.38	246.74	23,992,642	+2.50(+1.02%)
Jun 19, 2020	246.74	247.00	242.45	244.24	49,422,100	-0.04(-0.02%)
Jun 18, 2020	243.29	244.53	242.49	244.28	30,527,266	+0.66(+0.27%)
Jun 17, 2020	244.40	245.50	242.73	243.62	34,642,828	+0.77(+0.32%)
Jun 16, 2020	243.78	244.39	239.10	242.85	48,818,318	+4.10(+1.72%)
Jun 15, 2020	232.44	239.45	231.47	238.75	45,194,169	+2.87(+1.22%)
Jun 12, 2020	239.09	240.40	231.74	235.88	72,034,700	+1.86(+0.79%)
Jun 11, 2020	242.29	243.59	233.96	234.02	72,750,044	-12.03(-4.89%)
Jun 10, 2020	245.00	247.82	244.51	246.05	57,978,503	+2.75(+1.13%)
Jun 09, 2020	240.66	244.18	240.47	243.30	34,944,708	+1.75(+0.72%)
Jun 08, 2020	239.54	241.68	237.91	241.55	32,894,887	+1.86(+0.78%)
Jun 05, 2020	236.06	240.30	235.63	239.69	47,365,497	+4.66(+1.98%)
Jun 04, 2020	236.32	237.79	233.68	235.03	38,635,516	-1.66(-0.70%)
Jun 03, 2020	236.23	237.47	235.35	236.69	37,128,319	+1.06(+0.45%)
Jun 02, 2020	234.42	235.69	232.01	235.63	33,178,709	+1.57(+0.67%)
Jun 01, 2020	232.40	234.45	232.00	234.06	25,943,023	+0.70(+0.30%)
May 29, 2020	230.43	233.60	228.76	233.36	50,878,500	+3.37(+1.47%)
May 28, 2020	229.05	233.47	229.05	229.99	42,852,869	-0.30(-0.13%)
May 27, 2020	228.51	230.41	223.94	230.29	55,612,287	+1.25(+0.55%)
May 26, 2020	233.44	233.57	228.79	229.04	32,993,127	-0.62(-0.27%)
May 22, 2020	228.46	229.87	227.50	229.66	28,762,300	+0.79(+0.35%)
May 21, 2020	231.49	232.13	228.34	228.87	43,500,899	-2.52(-1.09%)
May 20, 2020	229.48	231.76	229.48	231.39	37,330,441	+4.53(+2.00%)
May 19, 2020	227.66	229.85	226.71	226.86	36,133,300	-1.14(-0.50%)
May 18, 2020	226.28	228.68	225.47	228.00	42,533,303	+4.73(+2.12%)
May 15, 2020	218.77	223.33	218.33	223.27	55,747,200	+1.44(+0.65%)
May 14, 2020	218.12	221.87	215.99	221.83	51,426,297	+2.49(+1.14%)
May 13, 2020	222.65	224.61	216.71	219.34	65,394,944	-1.63(-0.74%)
May 12, 2020	227.48	228.10	220.97	220.97	40,898,351	-5.90(-2.60%)
May 11, 2020	223.50	227.93	223.25	226.87	35,582,743	+2.01(+0.89%)
May 08, 2020	223.55	225.00	222.48	224.86	31,964,400	+3.04(+1.37%)
May 07, 2020	221.75	222.73	220.42	221.82	38,495,772	+2.82(+1.29%)
May 06, 2020	219.37	221.04	218.11	219.00	36,361,891	+1.34(+0.62%)
May 05, 2020	217.40	220.14	216.85	217.66	37,728,124	+2.44(+1.13%)
May 04, 2020	211.61	215.45	211.12	215.22	32,802,366	+2.48(+1.17%)
May 01, 2020	214.54	216.67	211.68	212.74	48,794,900	-6.17(-2.82%)
Apr 30, 2020	220.01	220.04	217.35	218.91	43,221,697	-0.09(-0.04%)
Apr 29, 2020	216.21	219.97	215.14	219.00	48,576,866	+7.50(+3.55%)
Apr 28, 2020	217.27	217.32	211.21	211.50	46,779,005	-4.06(-1.88%)
Apr 27, 2020	216.18	216.63	214.50	215.56	36,410,750	+1.72(+0.80%)
Apr 24, 2020	210.94	214.30	209.50	213.84	34,303,300	+3.32(+1.58%)
Apr 23, 2020	211.80	214.43	210.10	210.52	43,185,846	-0.45(-0.21%)
Apr 22, 2020	209.14	212.35	208.33	210.97	40,132,278	+6.08(+2.97%)
Apr 21, 2020	210.63	211.16	203.63	204.89	72,863,487	-7.86(-3.69%)
Apr 20, 2020	213.27	215.88	212.57	212.75	38,196,644	-2.54(-1.18%)
Apr 17, 2020	215.96	216.51	212.08	215.29	62,863,200	+2.04(+0.96%)
Apr 16, 2020	211.78	214.37	209.69	213.25	64,152,862	+3.82(+1.82%)
Apr 15, 2020	208.48	211.83	207.12	209.43	46,957,551	-2.43(-1.15%)
Apr 14, 2020	207.17	212.50	206.42	211.86	63,862,275	+8.83(+4.35%)
Apr 13, 2020	199.92	203.42	198.75	203.03	42,803,928	+2.17(+1.08%)
Apr 09, 2020	202.27	203.22	199.03	200.86	68,323,900	+0.29(+0.14%)
Apr 08, 2020	198.08	201.17	196.17	200.57	45,809,660	+4.17(+2.12%)
Apr 07, 2020	202.14	202.66	196.00	196.40	69,765,006	-0.08(-0.04%)
Apr 06, 2020	190.38	197.65	189.19	196.48	64,625,744	+13.11(+7.15%)
Apr 03, 2020	185.50	187.07	181.29	183.37	47,487,597	-2.64(-1.42%)
Apr 02, 2020	181.59	190.10	180.97	186.01	56,362,657	+3.70(+2.03%)
Apr 01, 2020	184.81	187.66	180.86	182.31	53,670,981	-6.36(-3.37%)
Mar 31, 2020	191.53	195.25	188.67	188.67	62,574,762	-3.37(-1.75%)
Mar 30, 2020	187.10	192.49	186.34	192.04	49,303,725	+6.74(+3.64%)
Mar 27, 2020	186.93	190.51	184.66	185.30	58,844,900	-6.60(-3.44%)
Mar 26, 2020	183.61	192.72	183.61	191.90	79,739,350	+9.60(+5.27%)
Mar 25, 2020	184.42	189.51	179.98	182.30	88,592,731	-1.36(-0.74%)
Mar 24, 2020	179.91	183.83	177.95	183.66	94,746,329	+13.20(+7.74%)
Mar 23, 2020	170.92	174.21	164.93	170.46	124,372,325	-0.24(-0.14%)
Mar 20, 2020	181.74	182.87	170.10	170.70	118,983,800	-6.96(-3.92%)
Mar 19, 2020	175.69	183.49	171.63	177.66	120,552,475	+1.06(+0.60%)
Mar 18, 2020	171.60	179.22	166.80	176.60	113,922,612	-5.54(-3.04%)
Mar 17, 2020	175.47	184.39	169.78	182.14	121,012,812	+11.01(+6.43%)
Mar 16, 2020	174.15	184.68	169.16	171.13	91,913,262	-21.21(-11.03%)
Mar 13, 2020	187.07	194.48	178.13	192.34	134,881,900	+15.02(+8.47%)
Mar 12, 2020	182.09	190.78	176.94	177.32	137,662,525	-17.90(-9.17%)
Mar 11, 2020	199.35	200.75	192.73	195.22	88,913,794	-6.94(-3.43%)
Mar 10, 2020	201.05	204.30	193.68	202.16	100,397,233	+8.59(+4.44%)
Mar 09, 2020	194.47	201.16	192.11	193.57	115,989,000	-14.45(-6.95%)
Mar 06, 2020	204.67	209.15	202.91	208.02	89,828,300	-3.57(-1.69%)
Mar 05, 2020	212.69	216.36	210.10	211.59	78,429,794	-6.63(-3.04%)
Mar 04, 2020	213.32	218.33	211.37	218.22	72,802,906	+8.74(+4.17%)
Mar 03, 2020	217.11	219.61	207.62	209.48	131,392,937	-6.94(-3.21%)
Mar 02, 2020	208.88	216.57	205.94	216.42	112,091,327	+10.62(+5.16%)
Feb 28, 2020	198.92	207.17	198.17	205.80	149,247,000	+1.90(+0.93%)
Feb 27, 2020	211.05	216.42	203.90	203.90	120,675,462	-12.58(-5.81%)
Feb 26, 2020	216.67	220.28	214.90	216.48	79,537,606	-0.42(-0.19%)
Feb 25, 2020	223.19	223.99	214.74	216.90	96,846,312	-4.49(-2.03%)
Feb 24, 2020	221.84	224.25	220.26	221.39	83,774,814	-8.88(-3.86%)
Feb 21, 2020	233.64	234.01	229.32	230.27	66,058,600	-4.51(-1.92%)
Feb 20, 2020	236.46	236.95	231.88	234.78	42,302,109	-2.20(-0.93%)
Feb 19, 2020	236.07	237.47	235.85	236.98	22,142,783	+2.25(+0.96%)
Feb 18, 2020	233.47	235.17	233.25	234.73	24,417,883	+0.09(+0.04%)
Feb 14, 2020	234.28	234.86	233.55	234.64	23,438,502	+0.67(+0.29%)
Feb 13, 2020	232.62	234.93	232.36	233.97	22,695,116	-0.30(-0.13%)
Feb 12, 2020	233.34	234.38	232.80	234.27	23,920,541	+2.26(+0.97%)
Feb 11, 2020	233.21	234.02	231.40	232.01	30,104,075	+0.04(+0.02%)
Feb 10, 2020	228.43	231.98	228.38	231.97	21,375,273	+2.77(+1.21%)
Feb 07, 2020	229.16	230.44	228.54	229.20	25,884,900	-0.99(-0.43%)
Feb 06, 2020	228.77	230.25	227.98	230.19	22,342,817	+1.97(+0.86%)
Feb 05, 2020	230.22	230.25	226.85	228.22	38,474,541	+0.75(+0.33%)
Feb 04, 2020	225.39	227.86	224.65	227.47	30,531,837	+5.09(+2.29%)
Feb 03, 2020	220.14	222.88	219.99	222.38	25,412,053	+3.31(+1.51%)
Jan 31, 2020	223.50	223.56	218.29	219.07	52,015,800	-3.53(-1.59%)
Jan 30, 2020	220.37	222.70	219.69	222.60	39,410,828	+0.79(+0.36%)
Jan 29, 2020	222.66	222.93	220.83	221.81	28,911,378	+0.36(+0.16%)
Jan 28, 2020	219.60	221.96	219.06	221.45	26,558,071	+3.35(+1.54%)
Jan 27, 2020	217.72	219.28	217.18	218.10	41,228,094	-4.60(-2.07%)
Jan 24, 2020	225.62	225.88	221.67	222.70	37,436,400	-1.89(-0.84%)
Jan 23, 2020	223.71	224.69	222.70	224.59	26,400,878	+0.72(+0.32%)
Jan 22, 2020	224.38	225.15	223.59	223.87	20,666,941	+0.59(+0.26%)
Jan 21, 2020	222.73	223.84	222.66	223.28	21,076,672	-0.10(-0.04%)
Jan 17, 2020	223.24	223.56	222.12	223.38	24,325,100	+1.10(+0.49%)
Jan 16, 2020	221.24	222.32	220.80	222.28	18,744,878	+2.11(+0.96%)
Jan 15, 2020	220.18	221.20	219.45	220.17	25,674,736	+0.09(+0.04%)
Jan 14, 2020	220.75	221.21	219.74	220.08	24,418,198	-0.87(-0.39%)
Jan 13, 2020	219.31	220.98	218.98	220.95	22,756,887	+2.52(+1.15%)
Jan 10, 2020	219.76	219.87	218.04	218.43	21,914,600	-0.56(-0.26%)
Jan 09, 2020	218.91	219.41	217.71	218.99	23,547,086	+1.17(+0.54%)
Jan 08, 2020	215.47	218.14	215.16	217.82	26,400,406	+2.29(+1.06%)
Jan 07, 2020	215.64	216.14	214.85	215.53	22,205,242	-0.03(-0.01%)
Jan 06, 2020	212.49	215.59	212.24	215.56	21,655,164	+1.38(+0.64%)
Jan 03, 2020	213.29	215.47	213.28	214.18	27,532,600	-1.98(-0.92%)
Jan 02, 2020	214.40	216.16	213.98	216.16	30,969,443	+3.55(+1.67%)
Dec 31, 2019	211.62	212.76	211.20	212.61	18,201,500	+0.40(+0.19%)
Dec 30, 2019	213.51	213.63	211.16	212.21	21,815,628	-1.40(-0.66%)
Dec 27, 2019	214.55	214.56	213.04	213.61	18,142,200	-0.18(-0.08%)
Dec 26, 2019	212.26	213.81	212.23	213.79	17,067,503	+1.87(+0.88%)
Dec 24, 2019	211.97	212.09	211.44	211.92	7,089,000	+0.03(+0.01%)
Dec 23, 2019	212.03	212.15	211.63	211.89	23,774,691	+0.18(+0.09%)
Dec 20, 2019	211.81	212.52	211.27	211.71	27,690,900	+0.85(+0.40%)
Dec 19, 2019	209.64	210.93	209.62	210.86	17,865,878	+1.31(+0.63%)
Dec 18, 2019	209.60	210.13	209.33	209.55	15,443,363	+0.16(+0.08%)
Dec 17, 2019	209.50	209.71	209.04	209.39	15,999,298	+0.12(+0.06%)
Dec 16, 2019	208.50	209.53	208.48	209.27	21,304,872	+2.08(+1.00%)
Dec 13, 2019	206.36	207.91	205.96	207.19	32,534,300	+0.68(+0.33%)
Dec 12, 2019	204.77	207.32	204.49	206.51	32,616,600	+1.53(+0.75%)
Dec 11, 2019	204.37	205.19	204.04	204.98	18,780,989	+1.08(+0.53%)
Dec 10, 2019	204.17	204.88	203.44	203.90	21,800,385	-0.17(-0.08%)
Dec 09, 2019	204.63	205.59	203.98	204.07	13,983,966	-0.93(-0.45%)
Dec 06, 2019	204.25	205.15	204.15	205.00	16,562,200	+2.17(+1.07%)
Dec 05, 2019	203.15	203.15	201.84	202.83	14,964,505	+0.40(+0.20%)
Dec 04, 2019	202.49	202.91	202.14	202.43	15,302,895	+1.02(+0.51%)
Dec 03, 2019	200.32	201.49	193.79	201.41	31,358,581	-1.36(-0.67%)
Dec 02, 2019	205.11	205.18	201.78	202.77	28,013,494	-2.33(-1.14%)
Nov 29, 2019	205.59	205.83	205.00	205.10	9,854,500	-0.94(-0.46%)
Nov 27, 2019	205.13	206.05	204.89	206.04	17,060,200	+1.43(+0.70%)
Nov 26, 2019	204.32	204.87	204.05	204.61	14,781,292	+0.39(+0.19%)
Nov 25, 2019	202.67	204.26	202.67	204.22	17,752,847	+2.39(+1.18%)
Nov 22, 2019	202.17	202.32	200.74	201.83	17,197,000	+0.13(+0.06%)
Nov 21, 2019	201.94	202.07	201.07	201.70	17,884,330	-0.45(-0.22%)
Nov 20, 2019	202.85	203.45	200.62	202.15	36,629,487	-1.22(-0.60%)
Nov 19, 2019	203.84	203.84	202.59	203.37	16,923,319	+0.30(+0.15%)
Nov 18, 2019	202.61	203.39	201.77	203.07	18,371,966	+0.16(+0.08%)
Nov 15, 2019	202.61	202.91	202.00	202.91	18,434,500	+1.48(+0.73%)
Nov 14, 2019	200.83	201.56	200.22	201.43	16,948,522	-0.16(-0.08%)
Nov 13, 2019	200.84	201.77	200.71	201.59	16,053,114	+0.24(+0.12%)
Nov 12, 2019	201.13	202.21	200.82	201.35	14,750,958	+0.39(+0.19%)
Nov 11, 2019	200.23	201.04	199.94	200.96	10,149,539	-0.27(-0.13%)
Nov 08, 2019	200.02	201.25	199.54	201.23	15,272,500	+0.80(+0.40%)
Nov 07, 2019	200.76	201.72	199.85	200.43	17,761,515	+0.67(+0.34%)
Nov 06, 2019	199.98	200.00	198.79	199.76	19,681,700	-0.45(-0.22%)
Nov 05, 2019	200.35	200.55	199.55	200.21	15,014,850	+0.11(+0.05%)
Nov 04, 2019	200.19	200.53	198.87	200.10	18,842,709	+1.23(+0.62%)
Nov 01, 2019	197.93	198.88	197.63	198.87	22,131,800	+1.79(+0.91%)
Oct 31, 2019	197.56	197.65	195.94	197.08	26,779,422	+0.09(+0.05%)
Oct 30, 2019	196.42	197.32	195.29	196.99	21,740,674	+0.95(+0.48%)
Oct 29, 2019	197.24	197.54	196.01	196.04	18,557,978	-1.53(-0.77%)
Oct 28, 2019	196.57	197.83	196.55	197.57	18,830,792	+1.93(+0.99%)
Oct 25, 2019	193.09	195.74	193.05	195.64	21,507,100	+1.55(+0.80%)
Oct 24, 2019	193.62	194.21	192.74	194.09	19,238,658	+1.87(+0.97%)
Oct 23, 2019	191.43	192.26	191.15	192.22	15,148,494	+0.37(+0.19%)
Oct 22, 2019	194.06	194.42	191.79	191.85	22,955,491	-1.60(-0.83%)
Oct 21, 2019	192.65	193.52	192.14	193.45	15,858,673	+1.76(+0.92%)
Oct 18, 2019	193.26	193.67	190.71	191.69	27,719,000	-1.86(-0.96%)
Oct 17, 2019	194.18	194.50	192.81	193.55	19,145,416	+0.51(+0.26%)
Oct 16, 2019	192.88	193.53	192.43	193.04	20,659,622	-0.48(-0.25%)
Oct 15, 2019	191.65	193.97	191.56	193.52	23,710,819	+2.43(+1.27%)
Oct 14, 2019	190.82	191.70	190.65	191.09	15,342,741	-0.02(-0.01%)
Oct 11, 2019	190.80	192.63	190.72	191.11	41,428,900	+2.43(+1.29%)
Oct 10, 2019	187.25	189.43	187.12	188.68	26,643,878	+1.45(+0.77%)
Oct 09, 2019	187.27	188.08	186.43	187.23	20,757,499	+1.81(+0.98%)
Oct 08, 2019	187.01	187.86	185.27	185.42	33,186,587	-2.82(-1.50%)
Oct 07, 2019	188.23	189.74	187.91	188.24	21,394,062	-0.57(-0.30%)
Oct 04, 2019	186.99	189.08	186.88	188.81	32,752,600	+2.74(+1.47%)
Oct 03, 2019	184.07	186.21	181.82	186.07	39,588,319	+2.02(+1.10%)
Oct 02, 2019	186.01	187.20	183.02	184.05	48,907,097	-3.22(-1.72%)
Oct 01, 2019	189.54	190.59	186.96	187.27	32,620,341	-1.54(-0.82%)
Sep 30, 2019	187.75	189.11	187.40	188.81	26,527,716	+1.78(+0.95%)
Sep 27, 2019	189.70	189.83	185.75	187.03	40,804,200	-2.35(-1.24%)
Sep 26, 2019	189.87	190.00	187.98	189.38	27,015,494	-0.70(-0.37%)
Sep 25, 2019	187.79	190.58	186.21	190.08	36,479,187	+2.11(+1.12%)
Sep 24, 2019	191.37	191.79	187.15	187.97	41,056,697	-2.53(-1.33%)
Sep 23, 2019	190.36	191.07	189.72	190.50	22,886,441	-0.30(-0.16%)
Sep 20, 2019	193.11	193.31	190.16	190.80	30,131,500	-2.04(-1.06%)
Sep 19, 2019	192.86	194.04	192.47	192.84	26,205,066	+0.32(+0.17%)
Sep 18, 2019	192.20	192.60	190.11	192.52	31,135,425	-0.08(-0.04%)
Sep 17, 2019	191.70	192.60	191.29	192.60	21,106,148	+0.92(+0.48%)
Sep 16, 2019	191.30	192.08	191.11	191.68	20,297,295	-0.86(-0.45%)
Sep 13, 2019	192.95	193.40	192.29	192.54	27,669,700	-0.69(-0.36%)
Sep 12, 2019	193.64	194.71	192.97	193.23	28,641,897	+0.80(+0.42%)
Sep 11, 2019	190.98	192.53	190.56	192.43	24,896,469	+1.79(+0.94%)
Sep 10, 2019	190.19	190.74	188.91	190.64	23,731,327	-0.55(-0.29%)
Sep 09, 2019	192.18	192.27	190.21	191.19	24,394,527	-0.40(-0.21%)
Sep 06, 2019	192.03	192.17	191.17	191.59	19,487,800	-0.19(-0.10%)
Sep 05, 2019	190.39	192.32	190.34	191.78	33,949,137	+3.45(+1.83%)
Sep 04, 2019	187.43	188.49	186.90	188.33	21,638,553	+2.68(+1.44%)