S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	383.98	384.62	377.86	377.80	9,922,509	-4.85(-1.27%)
Sep 29, 2021	383.26	384.88	382.07	382.65	4,955,420	+0.60(+0.16%)
Sep 28, 2021	387.21	387.52	381.27	382.05	8,622,651	-7.79(-2.00%)
Sep 27, 2021	389.95	391.05	389.16	389.84	3,714,777	-1.11(-0.28%)
Sep 24, 2021	388.76	391.59	388.55	390.95	3,579,568	+0.65(+0.17%)
Sep 23, 2021	387.37	391.77	387.14	390.30	4,283,496	+4.66(+1.21%)
Sep 22, 2021	383.99	387.50	383.12	385.64	6,287,019	+3.69(+0.97%)
Sep 21, 2021	384.45	385.64	381.45	381.95	6,719,518	-0.37(-0.10%)
Sep 20, 2021	382.98	384.44	377.69	382.32	11,570,407	-6.35(-1.63%)
Sep 17, 2021	391.80	392.21	388.38	388.68	5,652,473	-3.85(-0.98%)
Sep 16, 2021	392.68	393.55	389.77	392.52	3,508,342	-0.68(-0.17%)
Sep 15, 2021	390.31	393.62	389.27	393.20	4,203,832	+3.25(+0.83%)
Sep 14, 2021	393.39	393.54	389.07	389.94	3,827,533	-2.03(-0.52%)
Sep 13, 2021	393.87	394.04	389.85	391.98	4,962,632	+0.92(+0.23%)
Sep 10, 2021	395.94	396.33	390.90	391.06	4,226,979	-3.05(-0.77%)
Sep 09, 2021	395.61	397.26	393.92	394.11	4,068,790	-1.78(-0.45%)
Sep 08, 2021	395.79	396.49	394.01	395.88	4,202,200	-0.38(-0.10%)
Sep 07, 2021	397.45	397.47	395.68	396.26	3,703,286	-1.47(-0.37%)
Sep 03, 2021	396.79	398.20	396.39	397.74	3,921,347	-0.15(-0.04%)
Sep 02, 2021	397.95	398.57	396.71	397.89	2,970,822	+1.18(+0.30%)
Sep 01, 2021	397.24	397.75	396.39	396.70	3,410,224	+0.42(+0.11%)
Aug 31, 2021	396.87	397.21	395.84	396.28	6,348,905	-0.68(-0.17%)
Aug 30, 2021	395.91	397.73	395.65	396.96	2,942,429	+1.81(+0.46%)
Aug 27, 2021	392.50	395.60	392.44	395.15	4,066,085	+3.48(+0.89%)
Aug 26, 2021	393.76	394.00	391.65	391.67	4,927,211	-2.30(-0.58%)
Aug 25, 2021	393.43	394.53	393.06	393.97	3,414,651	+0.73(+0.18%)
Aug 24, 2021	393.28	393.72	392.75	393.25	3,148,340	+0.62(+0.16%)
Aug 23, 2021	390.75	393.45	390.73	392.63	3,411,956	+3.45(+0.89%)
Aug 20, 2021	386.38	389.48	385.98	389.18	3,418,121	+3.06(+0.79%)
Aug 19, 2021	382.96	387.21	382.80	386.12	5,760,891	+0.54(+0.14%)
Aug 18, 2021	388.81	390.27	385.30	385.58	5,104,126	-4.19(-1.08%)
Aug 17, 2021	389.94	390.56	386.99	389.77	5,429,624	-2.59(-0.66%)
Aug 16, 2021	390.23	392.43	388.74	392.36	3,545,173	+0.94(+0.24%)
Aug 13, 2021	391.12	391.43	390.68	391.43	2,360,511	+0.77(+0.20%)
Aug 12, 2021	389.38	390.82	388.57	390.65	2,430,255	+1.14(+0.29%)
Aug 11, 2021	389.55	389.62	388.51	389.51	3,722,385	+0.94(+0.24%)
Aug 10, 2021	388.51	389.24	387.86	388.58	2,514,108	+0.49(+0.13%)
Aug 09, 2021	388.36	388.64	387.35	388.09	2,069,271	-0.37(-0.10%)
Aug 06, 2021	388.06	388.77	387.81	388.46	2,604,796	+0.67(+0.17%)
Aug 05, 2021	386.40	387.82	386.10	387.80	3,216,770	+2.41(+0.62%)
Aug 04, 2021	386.03	386.56	385.10	385.39	4,058,122	-1.85(-0.48%)
Aug 03, 2021	384.86	387.32	382.79	387.24	4,324,937	+3.10(+0.81%)
Aug 02, 2021	386.48	387.03	383.77	384.14	6,089,076	-0.78(-0.20%)
Jul 30, 2021	384.39	386.24	384.27	384.92	5,450,951	-1.89(-0.49%)
Jul 29, 2021	386.08	387.77	386.07	386.81	2,378,091	+1.66(+0.43%)
Jul 28, 2021	385.90	386.46	383.92	385.15	3,940,992	-0.21(-0.05%)
Jul 27, 2021	386.16	386.16	382.68	385.36	3,792,121	-1.72(-0.44%)
Jul 26, 2021	385.66	387.09	385.58	387.08	2,483,367	+0.98(+0.25%)
Jul 23, 2021	383.99	386.45	383.42	386.10	3,301,211	+3.82(+1.00%)
Jul 22, 2021	381.64	382.45	380.67	382.28	2,695,990	+0.81(+0.21%)
Jul 21, 2021	379.51	381.55	379.31	381.47	3,133,153	+3.18(+0.84%)
Jul 20, 2021	373.66	379.53	372.38	378.29	4,231,769	+5.27(+1.41%)
Jul 19, 2021	374.07	374.52	370.39	373.02	12,912,901	-5.66(-1.50%)
Jul 16, 2021	382.72	382.75	378.23	378.68	4,730,536	-2.97(-0.78%)
Jul 15, 2021	381.67	382.28	379.82	381.65	4,692,128	-1.23(-0.32%)
Jul 14, 2021	383.88	384.37	381.74	382.88	3,488,755	+0.53(+0.14%)
Jul 13, 2021	382.95	384.30	382.09	382.35	4,515,078	-1.30(-0.34%)
Jul 12, 2021	382.20	383.85	381.79	383.65	3,066,873	+1.39(+0.36%)
Jul 09, 2021	379.65	382.54	379.45	382.27	3,489,962	+3.99(+1.06%)
Jul 08, 2021	376.38	378.94	375.25	378.28	6,090,551	-3.04(-0.80%)
Jul 07, 2021	380.64	381.59	378.75	381.31	4,971,063	+1.31(+0.34%)
Jul 06, 2021	380.74	380.95	377.43	380.00	4,531,695	-0.72(-0.19%)
Jul 02, 2021	378.91	381.01	378.60	380.72	4,569,763	+2.87(+0.76%)
Jul 01, 2021	376.47	377.95	376.38	377.85	3,598,705	+2.12(+0.56%)
Jun 30, 2021	374.96	376.31	374.96	375.73	4,128,463	+0.34(+0.09%)
Jun 29, 2021	375.57	376.13	374.91	375.38	3,062,006	+0.17(+0.04%)
Jun 28, 2021	374.94	375.34	373.80	375.22	2,540,496	+0.78(+0.21%)
Jun 25, 2021	373.87	374.84	373.52	374.44	3,008,814	+1.38(+0.37%)
Jun 24, 2021	372.91	373.50	372.70	373.06	3,142,104	+2.12(+0.57%)
Jun 23, 2021	371.44	372.19	370.82	370.94	2,524,620	-0.40(-0.11%)
Jun 22, 2021	369.43	372.14	368.70	371.34	2,841,658	+1.96(+0.53%)
Jun 21, 2021	365.88	369.57	365.07	369.38	4,612,747	+5.10(+1.40%)
Jun 18, 2021	366.15	366.67	363.99	364.28	5,476,419	-4.90(-1.33%)
Jun 17, 2021	368.84	370.07	366.83	369.18	4,270,061	-0.13(-0.04%)
Jun 16, 2021	371.51	371.66	367.32	369.31	4,406,510	-2.04(-0.55%)
Jun 15, 2021	372.20	372.25	370.55	371.35	2,526,748	-0.78(-0.21%)
Jun 14, 2021	371.31	372.13	370.16	372.13	2,366,240	+0.93(+0.25%)
Jun 11, 2021	371.11	371.30	369.90	371.19	2,355,607	+0.65(+0.17%)
Jun 10, 2021	370.02	371.45	368.81	370.55	2,741,865	+1.70(+0.46%)
Jun 09, 2021	370.23	370.28	368.64	368.84	3,117,740	-0.58(-0.16%)
Jun 08, 2021	370.16	370.23	367.72	369.42	2,505,422	+0.06(+0.02%)
Jun 07, 2021	369.70	369.86	368.49	369.37	2,625,801	-0.31(-0.08%)
Jun 04, 2021	368.07	369.97	368.02	369.68	2,761,932	+3.32(+0.91%)
Jun 03, 2021	365.56	367.41	364.16	366.36	3,561,216	-1.40(-0.38%)
Jun 02, 2021	367.73	368.48	366.80	367.76	3,371,376	+0.62(+0.17%)
Jun 01, 2021	369.68	369.80	366.71	367.14	4,611,194	-0.29(-0.08%)
May 28, 2021	368.28	368.51	367.25	367.43	3,542,728	+0.71(+0.19%)
May 27, 2021	367.57	368.04	366.65	366.71	3,166,747	+0.16(+0.04%)
May 26, 2021	366.44	367.06	365.46	366.55	2,769,901	+0.67(+0.18%)
May 25, 2021	367.68	368.02	365.34	365.88	4,232,284	-0.77(-0.21%)
May 24, 2021	365.10	367.68	364.87	366.65	3,110,352	+3.66(+1.01%)
May 21, 2021	364.67	365.83	362.55	362.99	3,749,062	-0.28(-0.08%)
May 20, 2021	360.23	364.44	360.12	363.27	5,018,941	+3.83(+1.07%)
May 19, 2021	355.94	359.54	354.57	359.43	5,343,462	-0.95(-0.26%)
May 18, 2021	363.73	363.94	360.20	360.38	3,280,405	-3.14(-0.86%)
May 17, 2021	363.40	364.21	361.59	363.52	3,965,534	-0.88(-0.24%)
May 14, 2021	361.41	365.20	361.41	364.40	5,431,121	+5.51(+1.54%)
May 13, 2021	356.08	360.69	356.05	358.89	7,551,485	+4.21(+1.19%)
May 12, 2021	359.73	360.90	354.10	354.68	8,091,999	-7.74(-2.13%)
May 11, 2021	361.36	363.25	358.69	362.41	7,437,609	-3.21(-0.88%)
May 10, 2021	369.60	369.83	365.48	365.62	6,244,226	-3.62(-0.98%)
May 07, 2021	367.32	369.85	366.66	369.23	3,695,660	+2.62(+0.71%)
May 06, 2021	363.74	366.70	361.85	366.62	4,975,895	+2.96(+0.81%)
May 05, 2021	365.13	365.31	362.96	363.66	4,634,266	+0.07(+0.02%)
May 04, 2021	363.99	364.41	360.12	363.59	5,762,717	-2.23(-0.61%)
May 03, 2021	366.88	367.25	365.36	365.82	4,391,562	+0.83(+0.23%)
Apr 30, 2021	365.31	366.12	364.19	364.99	5,484,891	-2.43(-0.66%)
Apr 29, 2021	367.68	368.01	364.27	367.42	4,417,482	+2.44(+0.67%)
Apr 28, 2021	365.49	366.51	364.68	364.98	4,160,675	-0.17(-0.05%)
Apr 27, 2021	365.59	365.76	364.18	365.15	3,542,075	-0.12(-0.03%)
Apr 26, 2021	365.14	365.83	364.75	365.27	3,283,405	+0.79(+0.22%)
Apr 23, 2021	361.18	365.83	361.08	364.48	3,975,789	+3.84(+1.07%)
Apr 22, 2021	363.80	364.55	359.65	360.63	4,165,673	-3.34(-0.92%)
Apr 21, 2021	359.96	364.13	359.82	363.97	3,818,003	+3.39(+0.94%)
Apr 20, 2021	362.06	362.70	359.18	360.58	4,312,632	-2.66(-0.73%)
Apr 19, 2021	364.09	364.53	361.94	363.25	4,144,708	-1.80(-0.49%)
Apr 16, 2021	364.98	365.54	363.68	365.05	3,417,968	+1.28(+0.35%)
Apr 15, 2021	361.91	364.01	361.86	363.77	3,754,888	+3.86(+1.07%)
Apr 14, 2021	361.08	362.08	359.40	359.91	3,877,109	-1.16(-0.32%)
Apr 13, 2021	360.04	361.71	359.61	361.07	3,136,738	+0.98(+0.27%)
Apr 12, 2021	359.40	360.31	358.81	360.09	2,886,634	+0.16(+0.05%)
Apr 09, 2021	357.23	360.07	357.15	359.93	2,761,256	+2.57(+0.72%)
Apr 08, 2021	356.81	357.37	355.94	357.36	4,148,130	+1.73(+0.49%)
Apr 07, 2021	355.06	355.96	354.67	355.63	2,905,393	+0.45(+0.13%)
Apr 06, 2021	354.97	356.20	354.62	355.18	3,757,117	-0.20(-0.06%)
Apr 05, 2021	352.92	355.95	352.85	355.38	3,951,765	+5.05(+1.44%)
Apr 01, 2021	348.46	350.45	348.30	350.33	5,393,147	+3.67(+1.06%)
Mar 31, 2021	345.79	348.10	345.79	346.65	7,849,478	+1.37(+0.40%)
Mar 30, 2021	345.00	345.86	343.77	345.28	3,881,648	-0.88(-0.26%)
Mar 29, 2021	345.01	347.01	343.62	346.17	3,301,936	-0.21(-0.06%)
Mar 26, 2021	341.96	346.72	341.37	346.38	3,491,742	+5.56(+1.63%)
Mar 25, 2021	337.64	341.58	335.80	340.82	5,780,062	+1.91(+0.56%)
Mar 24, 2021	342.03	343.51	338.91	338.91	4,321,929	-1.89(-0.55%)
Mar 23, 2021	342.81	344.14	339.94	340.80	5,218,012	-2.52(-0.73%)
Mar 22, 2021	341.16	344.68	341.13	343.32	3,600,586	+2.69(+0.79%)
Mar 19, 2021	341.03	342.47	338.65	340.63	5,676,662	-0.61(-0.18%)
Mar 18, 2021	343.95	345.87	340.68	341.23	5,349,289	-5.09(-1.47%)
Mar 17, 2021	344.04	347.09	342.89	346.33	5,283,478	+1.13(+0.33%)
Mar 16, 2021	346.21	346.84	344.44	345.20	3,899,434	-0.39(-0.11%)
Mar 15, 2021	343.89	345.86	341.78	345.59	3,333,860	+1.99(+0.58%)
Mar 12, 2021	341.83	343.68	341.04	343.60	5,112,022	+0.48(+0.14%)
Mar 11, 2021	341.98	344.92	341.51	343.11	3,519,307	+3.58(+1.06%)
Mar 10, 2021	339.75	341.21	338.40	339.53	7,618,959	+2.09(+0.62%)
Mar 09, 2021	336.38	339.90	335.89	337.44	6,395,747	+4.66(+1.40%)
Mar 08, 2021	335.32	337.94	332.50	332.79	5,964,866	-1.64(-0.49%)
Mar 05, 2021	331.66	335.41	324.85	334.43	9,197,485	+6.02(+1.83%)
Mar 04, 2021	332.34	334.74	324.21	328.40	6,951,021	-4.10(-1.23%)
Mar 03, 2021	336.33	337.22	332.41	332.50	6,646,022	-4.45(-1.32%)
Mar 02, 2021	339.82	340.06	336.77	336.95	5,754,008	-2.63(-0.77%)
Mar 01, 2021	336.19	340.78	336.14	339.57	3,924,365	+8.09(+2.44%)
Feb 26, 2021	335.17	336.11	329.70	331.49	7,993,328	-1.83(-0.55%)
Feb 25, 2021	340.44	341.61	331.95	333.32	7,405,774	-8.19(-2.40%)
Feb 24, 2021	336.76	341.91	335.86	341.51	3,476,277	+3.74(+1.11%)
Feb 23, 2021	335.37	339.04	331.43	337.77	5,526,797	+0.43(+0.13%)
Feb 22, 2021	337.41	339.64	337.15	337.35	3,461,271	-2.67(-0.79%)
Feb 19, 2021	341.80	342.03	339.59	340.02	2,622,821	-0.62(-0.18%)
Feb 18, 2021	339.69	341.29	338.03	340.65	3,175,166	-1.46(-0.43%)
Feb 17, 2021	340.44	342.28	339.38	342.11	3,393,988	+0.08(+0.02%)
Feb 16, 2021	343.40	343.61	341.34	342.03	4,644,087	-0.32(-0.09%)
Feb 12, 2021	339.89	342.49	339.80	342.35	2,261,510	+1.74(+0.51%)
Feb 11, 2021	341.08	341.45	338.36	340.62	2,355,277	+0.55(+0.16%)
Feb 10, 2021	341.86	341.94	337.85	340.07	2,524,902	-0.13(-0.04%)
Feb 09, 2021	339.67	340.72	339.24	340.20	1,992,541	-0.27(-0.08%)
Feb 08, 2021	339.38	340.48	338.57	340.48	3,552,773	+2.49(+0.74%)
Feb 05, 2021	338.42	338.64	336.92	337.98	2,205,932	+1.35(+0.40%)
Feb 04, 2021	333.89	336.65	333.70	336.64	2,093,987	+3.73(+1.12%)
Feb 03, 2021	333.49	334.53	331.76	332.91	3,573,624	+0.33(+0.10%)
Feb 02, 2021	330.98	334.09	330.93	332.58	3,109,785	+4.71(+1.44%)
Feb 01, 2021	325.83	328.89	323.72	327.87	3,510,082	+5.30(+1.64%)
Jan 29, 2021	327.43	328.29	321.04	322.56	6,120,548	-6.59(-2.00%)
Jan 28, 2021	328.05	332.89	327.68	329.15	3,611,341	+2.74(+0.84%)
Jan 27, 2021	331.44	331.46	324.28	326.41	5,271,714	-8.12(-2.43%)
Jan 26, 2021	335.89	336.27	334.34	334.53	2,559,229	-0.50(-0.15%)
Jan 25, 2021	334.44	335.37	329.95	335.03	3,741,242	+1.36(+0.41%)
Jan 22, 2021	333.18	334.76	332.81	333.68	1,911,063	-1.19(-0.36%)
Jan 21, 2021	335.16	335.51	334.06	334.87	2,721,813	+0.31(+0.09%)
Jan 20, 2021	332.18	335.39	331.85	334.56	3,074,487	+4.49(+1.36%)
Jan 19, 2021	329.79	330.54	328.42	330.07	3,617,059	+2.59(+0.79%)
Jan 15, 2021	328.34	329.09	325.74	327.49	3,819,911	-2.35(-0.71%)
Jan 14, 2021	331.73	332.18	329.55	329.84	3,680,988	-1.12(-0.34%)
Jan 13, 2021	330.08	331.93	329.33	330.96	3,199,489	+0.83(+0.25%)
Jan 12, 2021	330.26	331.07	328.05	330.13	2,420,749	+0.03(+0.01%)
Jan 11, 2021	329.37	331.70	329.22	330.10	3,141,021	-2.17(-0.65%)
Jan 08, 2021	331.76	332.46	328.69	332.27	3,963,655	+1.86(+0.56%)
Jan 07, 2021	327.84	331.12	327.65	330.42	3,830,464	+4.86(+1.49%)
Jan 06, 2021	322.19	328.56	321.73	325.55	5,055,479	+1.96(+0.61%)
Jan 05, 2021	320.88	324.66	320.87	323.59	3,467,887	+2.11(+0.66%)
Jan 04, 2021	327.15	327.22	318.00	321.47	5,689,196	-4.42(-1.36%)
Dec 31, 2020		325.89	325.89	325.89	2,116,688	+1.74(+0.54%)
Dec 30, 2020	324.56	325.15	323.88	324.15	2,116,688	+0.44(+0.13%)
Dec 29, 2020	325.83	325.97	323.22	323.71	2,685,189	-0.68(-0.21%)
Dec 28, 2020	324.04	324.73	323.43	324.39	2,947,079	+2.80(+0.87%)
Dec 24, 2020	320.85	321.62	320.28	321.60	1,526,656	+1.28(+0.40%)
Dec 23, 2020	321.01	322.16	320.20	320.32	3,880,650	+0.26(+0.08%)
Dec 22, 2020	320.94	321.02	319.05	320.06	2,503,271	-0.60(-0.19%)
Dec 21, 2020	318.09	321.44	315.52	320.67	4,138,589	-1.02(-0.32%)
Dec 18, 2020	323.34	323.44	319.85	321.69	6,380,659	-1.29(-0.40%)
Dec 17, 2020	322.75	323.20	321.99	322.98	2,775,742	+1.75(+0.54%)
Dec 16, 2020	320.92	322.06	320.10	321.23	3,114,336	+0.49(+0.15%)
Dec 15, 2020	318.85	320.74	317.53	320.74	2,920,770	+4.37(+1.38%)
Dec 14, 2020	319.91	320.88	316.25	316.37	2,808,963	-1.45(-0.46%)
Dec 11, 2020	316.65	318.06	315.20	317.82	2,528,501	-0.41(-0.13%)
Dec 10, 2020	317.06	319.19	316.21	318.23	2,898,641	-0.15(-0.05%)
Dec 09, 2020	321.83	321.96	317.55	318.38	2,694,131	-2.85(-0.89%)
Dec 08, 2020	319.09	321.74	319.05	321.23	2,055,879	+0.93(+0.29%)
Dec 07, 2020	320.20	320.73	319.11	320.31	2,051,913	-0.60(-0.19%)
Dec 04, 2020	318.72	320.93	318.67	320.90	3,078,507	+2.74(+0.86%)
Dec 03, 2020	318.16	319.48	317.19	318.16	3,014,514	-0.10(-0.03%)
Dec 02, 2020	316.57	318.35	316.03	318.26	2,397,871	+0.67(+0.21%)
Dec 01, 2020	317.23	319.00	316.66	317.59	3,415,687	+3.46(+1.10%)
Nov 30, 2020	314.85	315.06	311.68	314.13	4,408,057	-1.42(-0.45%)
Nov 27, 2020	315.69	315.99	314.64	315.55	1,042,723	+0.90(+0.29%)
Nov 25, 2020	315.10	315.10	313.67	314.65	2,389,782	-0.52(-0.16%)
Nov 24, 2020	312.60	315.65	311.73	315.17	2,804,316	+5.02(+1.62%)
Nov 23, 2020	310.01	311.26	307.92	310.14	2,335,561	+1.82(+0.59%)
Nov 20, 2020	310.13	310.37	308.24	308.32	3,724,769	+0.19(+0.06%)
Nov 19, 2020	308.58	310.78	307.30	308.13	3,109,395	-0.97(-0.31%)
Nov 18, 2020	313.18	313.66	309.08	309.11	2,791,543	-3.80(-1.21%)
Nov 17, 2020	312.33	314.00	310.93	312.90	3,226,691	-1.57(-0.50%)
Nov 16, 2020	313.19	314.58	312.01	314.47	3,187,947	+3.77(+1.21%)
Nov 13, 2020	308.28	311.38	307.75	310.70	2,116,156	+4.17(+1.36%)
Nov 12, 2020	308.56	309.22	304.77	306.54	2,683,595	-2.86(-0.93%)
Nov 11, 2020	309.20	310.22	308.02	309.40	2,928,735	+2.16(+0.70%)
Nov 10, 2020	306.70	308.14	304.14	307.24	4,355,942	-0.40(-0.13%)
Nov 09, 2020	315.75	316.55	307.18	307.63	8,559,989	+3.79(+1.25%)
Nov 06, 2020	303.55	304.95	301.65	303.85	3,855,122	-0.04(-0.01%)
Nov 05, 2020	303.08	305.55	302.68	303.88	4,166,572	+5.84(+1.96%)
Nov 04, 2020	295.76	301.86	294.64	298.05	6,083,442	+6.56(+2.25%)
Nov 03, 2020	289.51	293.45	289.06	291.48	3,524,690	+5.05(+1.76%)
Nov 02, 2020	286.49	288.32	283.90	286.43	4,311,240	+3.30(+1.16%)
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%)