Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	193.07	193.16	191.49	192.60	27,402,308	+0.09(+0.05%)
Oct 30, 2019	191.96	192.84	190.85	192.51	22,246,360	+0.93(+0.48%)
Oct 29, 2019	192.76	193.05	191.55	191.58	18,989,634	-1.50(-0.77%)
Oct 28, 2019	192.10	193.33	192.08	193.08	19,268,794	+1.89(+0.99%)
Oct 25, 2019	188.70	191.29	188.66	191.19	22,007,354	+1.52(+0.80%)
Oct 24, 2019	189.22	189.79	188.36	189.68	19,686,148	+1.83(+0.97%)
Oct 23, 2019	187.08	187.89	186.81	187.85	15,500,847	+0.36(+0.19%)
Oct 22, 2019	189.65	190.00	187.43	187.49	23,489,434	-1.56(-0.83%)
Oct 21, 2019	188.27	189.12	187.77	189.05	16,227,544	+1.72(+0.92%)
Oct 18, 2019	188.87	189.27	186.37	187.33	28,363,742	-1.82(-0.96%)
Oct 17, 2019	189.77	190.08	188.43	189.15	19,590,736	+0.50(+0.26%)
Oct 16, 2019	188.50	189.13	188.06	188.65	21,140,162	-0.47(-0.25%)
Oct 15, 2019	187.29	189.56	187.21	189.12	24,262,332	+2.38(+1.27%)
Oct 14, 2019	186.48	187.34	186.32	186.75	15,699,612	-0.02(-0.01%)
Oct 11, 2019	186.46	188.25	186.38	186.77	42,392,532	+2.38(+1.29%)
Oct 10, 2019	182.99	185.12	182.87	184.39	27,263,612	+1.42(+0.77%)
Oct 09, 2019	183.01	183.81	182.19	182.97	21,240,318	+1.77(+0.98%)
Oct 08, 2019	182.76	183.59	181.06	181.21	33,958,504	-2.76(-1.50%)
Oct 07, 2019	183.95	185.43	183.64	183.96	21,891,686	-0.56(-0.30%)
Oct 04, 2019	182.74	184.78	182.63	184.52	33,514,422	+2.68(+1.47%)
Oct 03, 2019	179.89	181.98	177.69	181.84	40,509,140	+1.97(+1.10%)
Oct 02, 2019	181.78	182.94	178.86	179.87	50,044,672	-3.15(-1.72%)
Oct 01, 2019	185.23	186.26	182.71	183.01	33,379,086	-1.50(-0.82%)
Sep 30, 2019	183.48	184.81	183.14	184.52	27,144,748	+1.74(+0.95%)
Sep 27, 2019	185.39	185.51	181.53	182.78	41,753,304	-2.30(-1.24%)
Sep 26, 2019	185.55	185.68	183.71	185.07	27,643,872	-0.68(-0.37%)
Sep 25, 2019	183.52	186.25	181.98	185.76	37,327,692	+2.06(+1.12%)
Sep 24, 2019	187.02	187.43	182.90	183.70	42,011,672	-2.47(-1.33%)
Sep 23, 2019	186.03	186.73	185.41	186.17	23,418,776	+0.08(+0.04%)
Sep 20, 2019	188.34	188.53	185.46	186.09	30,894,558	-1.99(-1.06%)
Sep 19, 2019	188.10	189.25	187.72	188.08	26,868,690	+0.31(+0.17%)
Sep 18, 2019	187.45	187.84	185.41	187.76	31,923,906	-0.08(-0.04%)
Sep 17, 2019	186.97	187.84	186.56	187.84	21,640,646	+0.90(+0.48%)
Sep 16, 2019	186.57	187.34	186.39	186.95	20,811,310	-0.84(-0.45%)
Sep 13, 2019	188.18	188.62	187.54	187.78	28,370,416	-0.67(-0.36%)
Sep 12, 2019	188.86	189.90	188.20	188.46	29,367,232	+0.78(+0.42%)
Sep 11, 2019	186.26	187.78	185.85	187.68	25,526,952	+1.75(+0.94%)
Sep 10, 2019	185.49	186.03	184.24	185.93	24,332,306	-0.54(-0.29%)
Sep 09, 2019	187.43	187.52	185.51	186.47	25,012,302	-0.39(-0.21%)
Sep 06, 2019	187.29	187.42	186.45	186.86	19,981,314	-0.19(-0.10%)
Sep 05, 2019	185.69	187.57	185.64	187.04	34,808,872	+3.37(+1.83%)
Sep 04, 2019	182.80	183.84	182.28	183.68	22,186,532	+2.61(+1.44%)
Sep 03, 2019	181.66	182.56	180.46	181.06	28,717,436	-1.78(-0.97%)
Aug 30, 2019	184.27	184.30	181.81	182.84	26,999,556	-0.44(-0.24%)
Aug 29, 2019	182.74	183.81	182.07	183.28	26,023,382	+2.76(+1.53%)
Aug 28, 2019	179.30	180.82	178.39	180.52	22,375,848	+0.64(+0.36%)
Aug 27, 2019	181.48	181.82	179.17	179.88	28,756,810	-0.38(-0.21%)
Aug 26, 2019	179.64	180.30	178.56	180.25	28,323,656	+2.68(+1.51%)
Aug 23, 2019	182.15	183.80	177.08	177.57	56,846,848	-5.80(-3.16%)
Aug 22, 2019	184.31	184.78	181.93	183.38	24,874,708	-0.59(-0.32%)
Aug 21, 2019	184.00	184.56	183.32	183.97	21,248,148	+1.62(+0.89%)
Aug 20, 2019	183.36	183.97	182.30	182.35	20,421,564	-1.42(-0.77%)
Aug 19, 2019	183.39	184.17	182.87	183.78	23,110,168	+2.88(+1.59%)
Aug 16, 2019	179.56	181.36	179.55	180.90	35,665,904	+2.86(+1.61%)
Aug 15, 2019	178.59	179.06	176.69	178.04	37,754,228	-0.21(-0.12%)
Aug 14, 2019	180.73	181.36	177.91	178.25	52,151,744	-5.49(-2.99%)
Aug 13, 2019	179.72	185.00	179.47	183.74	41,480,948	+3.94(+2.19%)
Aug 12, 2019	180.76	181.31	178.97	179.80	25,234,100	-2.09(-1.15%)
Aug 09, 2019	182.69	183.36	180.46	181.88	34,460,020	-1.73(-0.94%)
Aug 08, 2019	180.58	183.67	180.01	183.61	39,311,884	+3.91(+2.18%)
Aug 07, 2019	176.84	179.95	175.45	179.70	51,172,564	+0.97(+0.54%)
Aug 06, 2019	177.88	179.26	176.60	178.73	42,857,388	+2.47(+1.40%)
Aug 05, 2019	178.98	178.98	174.77	176.27	76,682,456	-6.46(-3.53%)
Aug 02, 2019	184.16	184.32	181.61	182.72	56,612,256	-2.73(-1.47%)
Aug 01, 2019	186.78	190.16	184.56	185.45	64,830,172	-0.93(-0.50%)
Jul 31, 2019	189.51	189.63	184.64	186.38	42,644,396	-2.61(-1.38%)
Jul 30, 2019	188.39	189.74	188.22	188.99	19,113,698	-0.82(-0.43%)
Jul 29, 2019	190.36	190.36	188.61	189.81	20,958,070	-0.65(-0.34%)
Jul 26, 2019	189.72	190.72	189.63	190.47	20,948,606	+1.94(+1.03%)
Jul 25, 2019	189.68	189.72	188.16	188.53	23,991,834	-1.80(-0.95%)
Jul 24, 2019	188.30	190.34	188.26	190.33	20,924,388	+1.33(+0.70%)
Jul 23, 2019	188.80	189.02	187.54	189.00	24,368,626	+1.23(+0.65%)
Jul 22, 2019	186.77	188.18	186.71	187.78	19,410,056	+1.48(+0.80%)
Jul 19, 2019	189.03	189.04	186.10	186.29	30,132,128	-1.38(-0.73%)
Jul 18, 2019	186.57	188.03	185.98	187.67	29,739,736	+0.21(+0.11%)
Jul 17, 2019	188.43	188.71	187.43	187.45	17,160,026	-0.93(-0.49%)
Jul 16, 2019	189.07	189.30	187.80	188.38	20,679,818	-0.98(-0.52%)
Jul 15, 2019	189.18	189.39	188.66	189.35	15,970,164	+0.60(+0.32%)
Jul 12, 2019	187.87	188.76	187.70	188.75	20,723,650	+1.11(+0.59%)
Jul 11, 2019	188.12	188.56	187.07	187.64	24,304,392	-0.17(-0.09%)
Jul 10, 2019	187.05	188.32	186.74	187.80	29,049,150	+1.85(+1.00%)
Jul 09, 2019	184.13	186.19	183.99	185.95	19,658,230	+0.93(+0.50%)
Jul 08, 2019	185.17	185.18	184.26	185.02	18,021,788	-1.31(-0.70%)
Jul 05, 2019	185.45	186.67	184.71	186.33	21,957,934	-0.38(-0.20%)
Jul 03, 2019	185.75	186.71	185.59	186.71	16,191,921	+1.39(+0.75%)
Jul 02, 2019	184.52	185.34	184.00	185.32	18,451,970	+1.12(+0.61%)
Jul 01, 2019	185.60	185.86	183.73	184.19	31,949,338	+2.07(+1.13%)
Jun 28, 2019	182.33	182.53	181.47	182.13	21,715,548	+0.23(+0.13%)
Jun 27, 2019	181.86	182.32	181.40	181.89	20,198,692	+0.69(+0.38%)
Jun 26, 2019	181.53	182.70	180.91	181.20	23,149,660	+0.84(+0.47%)
Jun 25, 2019	183.41	183.49	180.09	180.36	34,705,732	-3.15(-1.72%)
Jun 24, 2019	183.86	184.06	183.41	183.51	19,853,568	+0.01(+0.00%)
Jun 21, 2019	183.51	184.68	183.12	183.51	41,083,408	-0.27(-0.15%)
Jun 20, 2019	184.63	184.66	182.13	183.78	42,008,608	+1.69(+0.93%)
Jun 19, 2019	181.72	182.50	180.59	182.09	32,475,166	+0.68(+0.38%)
Jun 18, 2019	180.89	182.68	180.45	181.41	49,470,632	+2.60(+1.45%)
Jun 17, 2019	178.10	179.30	177.93	178.81	20,907,074	+1.07(+0.60%)
Jun 14, 2019	177.54	178.19	177.06	177.74	23,474,236	-0.29(-0.16%)
Jun 13, 2019	178.20	178.93	177.83	178.03	24,310,386	+0.58(+0.33%)
Jun 12, 2019	177.97	178.36	177.11	177.44	28,481,314	-1.03(-0.58%)
Jun 11, 2019	180.10	180.42	177.87	178.48	42,345,596	+0.24(+0.14%)
Jun 10, 2019	177.34	179.89	177.32	178.23	42,501,264	+2.05(+1.17%)
Jun 07, 2019	173.71	176.89	173.54	176.18	47,154,300	+3.34(+1.93%)
Jun 06, 2019	171.78	173.26	171.01	172.84	30,717,516	+1.36(+0.79%)
Jun 05, 2019	171.86	171.87	169.70	171.48	35,322,984	+1.27(+0.74%)
Jun 04, 2019	167.36	170.27	166.77	170.21	49,053,304	+3.97(+2.39%)
Jun 03, 2019	168.86	169.28	164.72	166.24	77,846,528	-3.04(-1.79%)
May 31, 2019	170.02	170.58	169.20	169.28	46,700,004	-2.74(-1.60%)
May 30, 2019	171.80	172.51	171.05	172.02	31,019,828	+0.72(+0.42%)
May 29, 2019	171.71	172.25	170.39	171.30	43,286,496	-1.42(-0.82%)
May 28, 2019	173.87	174.84	172.71	172.72	25,411,408	-0.65(-0.38%)
May 24, 2019	174.00	175.02	173.16	173.38	26,617,836	-0.09(-0.05%)
May 23, 2019	174.19	174.21	172.38	173.46	46,557,708	-2.43(-1.38%)
May 22, 2019	175.96	177.18	175.90	175.90	24,959,492	-1.05(-0.59%)
May 21, 2019	176.63	177.44	176.06	176.95	32,471,800	+1.83(+1.04%)
May 20, 2019	175.66	176.32	174.53	175.12	39,642,768	-3.01(-1.69%)
May 17, 2019	178.18	180.60	177.97	178.13	45,935,480	-2.07(-1.15%)
May 16, 2019	178.19	181.07	178.04	180.20	40,301,640	+2.03(+1.14%)
May 15, 2019	174.57	178.62	174.50	178.17	42,050,464	+2.14(+1.22%)
May 14, 2019	174.69	176.75	174.06	176.03	44,542,312	+2.25(+1.29%)
May 13, 2019	175.46	176.39	173.28	173.78	68,979,112	-6.25(-3.47%)
May 10, 2019	179.12	180.90	176.17	180.03	60,141,068	+0.49(+0.27%)
May 09, 2019	178.83	180.43	177.20	179.55	56,848,212	-1.24(-0.68%)
May 08, 2019	180.69	182.15	179.99	180.78	38,143,528	-0.46(-0.25%)
May 07, 2019	182.82	183.60	179.56	181.24	60,407,540	-2.45(-1.33%)
May 06, 2019	182.08	185.09	181.75	183.69	39,400,220	-2.29(-1.23%)
May 03, 2019	184.60	186.12	184.25	185.98	31,224,414	+2.92(+1.59%)
May 02, 2019	183.81	184.75	181.85	183.06	45,271,912	-0.80(-0.43%)
May 01, 2019	185.64	186.18	183.72	183.86	35,726,184	-0.59(-0.32%)
Apr 30, 2019	184.39	184.75	183.16	184.45	32,352,256	-1.44(-0.77%)
Apr 29, 2019	185.50	186.18	185.23	185.89	22,282,234	+0.36(+0.19%)
Apr 26, 2019	185.09	185.57	183.53	185.53	27,086,724	+0.16(+0.09%)
Apr 25, 2019	186.02	186.09	184.36	185.37	30,299,784	+0.75(+0.41%)
Apr 24, 2019	185.44	185.59	184.56	184.62	25,640,064	-0.58(-0.32%)
Apr 23, 2019	183.31	185.42	183.08	185.20	34,580,416	+2.33(+1.27%)
Apr 22, 2019	181.53	182.94	181.43	182.88	18,423,392	+0.52(+0.28%)
Apr 18, 2019	182.45	182.75	181.29	182.36	29,369,308	+0.23(+0.13%)
Apr 17, 2019	182.71	182.88	181.59	182.12	30,458,018	+0.63(+0.35%)
Apr 16, 2019	181.50	181.89	180.94	181.49	27,931,472	+0.62(+0.34%)
Apr 15, 2019	180.82	181.07	179.66	180.87	21,632,490	+0.03(+0.02%)
Apr 12, 2019	180.87	180.96	180.09	180.84	25,678,516	+0.78(+0.43%)
Apr 11, 2019	180.78	180.79	179.73	180.06	21,206,344	-0.43(-0.24%)
Apr 10, 2019	179.79	180.55	179.57	180.49	25,199,244	+1.08(+0.60%)
Apr 09, 2019	179.55	180.14	179.15	179.41	26,325,770	-0.75(-0.42%)
Apr 08, 2019	179.42	180.31	178.70	180.16	23,301,676	+0.46(+0.25%)
Apr 05, 2019	179.35	179.81	179.08	179.70	26,382,930	+0.92(+0.52%)
Apr 04, 2019	178.88	179.55	177.75	178.78	29,298,136	-0.07(-0.04%)
Apr 03, 2019	178.81	179.96	178.29	178.85	32,486,788	+1.02(+0.57%)
Apr 02, 2019	177.34	177.99	176.90	177.82	23,251,904	+0.67(+0.38%)
Apr 01, 2019	176.55	177.37	175.92	177.15	31,787,454	+2.32(+1.33%)
Mar 29, 2019	174.81	175.00	173.79	174.84	36,176,776	+1.31(+0.76%)
Mar 28, 2019	173.57	174.18	172.48	173.52	31,120,896	+0.40(+0.23%)
Mar 27, 2019	174.46	174.90	171.86	173.12	38,090,864	-1.12(-0.64%)
Mar 26, 2019	174.76	175.84	173.36	174.24	34,131,708	+0.81(+0.47%)
Mar 25, 2019	173.14	174.04	172.18	173.44	47,587,356	-0.33(-0.19%)
Mar 22, 2019	176.88	177.38	173.58	173.77	72,747,624	-3.90(-2.20%)
Mar 21, 2019	174.43	177.92	174.39	177.67	43,579,824	+2.73(+1.56%)
Mar 20, 2019	174.25	176.00	173.46	174.93	51,436,848	+0.69(+0.40%)
Mar 19, 2019	174.35	175.17	173.50	174.24	37,902,068	+0.58(+0.34%)
Mar 18, 2019	173.17	174.18	172.82	173.66	33,822,088	+0.41(+0.24%)
Mar 15, 2019	172.35	173.76	172.21	173.25	39,317,044	+1.59(+0.93%)
Mar 14, 2019	172.05	172.26	171.60	171.65	24,439,152	-0.29(-0.17%)
Mar 13, 2019	171.55	172.84	171.30	171.94	43,602,044	+1.28(+0.75%)
Mar 12, 2019	170.16	171.10	169.77	170.66	34,912,696	+0.93(+0.55%)
Mar 11, 2019	166.94	169.85	166.93	169.73	31,369,240	+3.46(+2.08%)
Mar 08, 2019	164.66	166.36	164.49	166.27	40,461,084	-0.25(-0.15%)
Mar 07, 2019	168.14	168.22	165.90	166.52	40,397,388	-2.07(-1.23%)
Mar 06, 2019	169.68	169.75	168.32	168.59	27,907,538	-0.96(-0.57%)
Mar 05, 2019	169.53	170.08	168.71	169.56	22,905,562	+0.13(+0.07%)
Mar 04, 2019	170.35	170.76	167.53	169.43	39,018,728	+0.03(+0.02%)
Mar 01, 2019	169.42	169.65	168.22	169.40	32,357,068	+1.16(+0.69%)
Feb 28, 2019	168.09	168.84	167.76	168.23	25,472,736	-0.39(-0.23%)
Feb 27, 2019	167.97	168.83	166.84	168.62	25,832,860	-0.11(-0.06%)
Feb 26, 2019	168.09	169.26	167.87	168.73	22,550,266	+0.18(+0.10%)
Feb 25, 2019	169.22	169.66	168.44	168.55	33,497,986	+0.61(+0.36%)
Feb 22, 2019	167.06	168.06	166.98	167.94	28,552,390	+1.23(+0.74%)
Feb 21, 2019	166.85	167.33	165.82	166.71	25,898,724	-0.61(-0.37%)
Feb 20, 2019	167.50	168.13	166.42	167.32	33,518,910	-0.03(-0.02%)
Feb 19, 2019	166.49	167.85	166.48	167.35	20,001,588	+0.33(+0.20%)
Feb 15, 2019	167.57	167.62	166.24	167.02	33,479,696	+0.70(+0.42%)
Feb 14, 2019	165.50	166.91	164.97	166.32	31,106,904	+0.20(+0.12%)
Feb 13, 2019	166.71	167.23	165.93	166.12	26,758,638	+0.12(+0.07%)
Feb 12, 2019	164.74	166.24	164.48	166.00	30,474,238	+2.42(+1.48%)
Feb 11, 2019	164.30	164.73	163.17	163.58	21,967,954	-0.16(-0.09%)
Feb 08, 2019	161.96	163.76	161.80	163.74	29,875,658	+0.32(+0.20%)
Feb 07, 2019	164.19	164.60	162.17	163.42	43,189,680	-2.22(-1.34%)
Feb 06, 2019	166.16	166.47	164.89	165.64	28,712,632	-0.50(-0.30%)
Feb 05, 2019	164.89	166.33	164.83	166.14	28,937,796	+1.46(+0.88%)
Feb 04, 2019	162.72	164.68	162.54	164.68	27,485,560	+2.02(+1.24%)
Feb 01, 2019	162.58	163.78	162.21	162.66	33,090,560	-0.69(-0.42%)
Jan 31, 2019	161.88	164.15	161.71	163.35	38,119,028	+2.41(+1.50%)
Jan 30, 2019	158.71	161.52	158.23	160.94	42,252,640	+3.99(+2.54%)
Jan 29, 2019	158.53	158.57	156.38	156.95	31,422,628	-1.50(-0.94%)
Jan 28, 2019	158.37	158.45	157.12	158.44	34,328,728	-1.98(-1.24%)
Jan 25, 2019	159.77	160.91	159.26	160.42	37,540,300	+1.89(+1.19%)
Jan 24, 2019	158.00	158.76	157.42	158.53	33,299,692	+1.02(+0.65%)
Jan 23, 2019	158.11	158.83	155.73	157.51	39,132,924	+0.20(+0.13%)
Jan 22, 2019	159.35	159.44	156.16	157.31	58,304,024	-3.21(-2.00%)
Jan 18, 2019	160.12	161.27	159.13	160.52	58,867,832	+1.57(+0.99%)
Jan 17, 2019	157.21	159.66	156.95	158.95	40,287,132	+1.24(+0.79%)
Jan 16, 2019	157.98	159.09	157.65	157.70	34,725,820	-0.03(-0.02%)
Jan 15, 2019	155.39	157.95	155.33	157.73	41,961,828	+3.02(+1.95%)
Jan 14, 2019	154.76	155.38	154.05	154.71	31,526,110	-1.38(-0.88%)
Jan 11, 2019	155.73	156.26	155.22	156.09	31,065,610	-0.57(-0.37%)
Jan 10, 2019	155.02	156.75	154.16	156.66	39,931,464	+0.45(+0.29%)
Jan 09, 2019	155.57	156.90	154.91	156.22	47,752,788	+1.26(+0.82%)
Jan 08, 2019	154.99	155.53	152.70	154.96	50,685,752	+1.39(+0.90%)
Jan 07, 2019	152.06	154.31	151.64	153.57	53,488,492	+1.81(+1.19%)
Jan 04, 2019	147.82	152.51	147.40	151.76	76,910,256	+6.23(+4.28%)
Jan 03, 2019	148.23	148.87	145.21	145.53	76,852,248	-4.92(-3.27%)
Jan 02, 2019	146.67	151.29	146.56	150.45	59,906,700	+0.60(+0.40%)
Dec 31, 2018	150.05	150.54	148.34	149.85	54,577,144	+1.25(+0.84%)
Dec 28, 2018	149.60	151.14	147.38	148.59	80,150,280	-0.08(-0.05%)
Dec 27, 2018	146.26	148.80	142.87	148.67	88,030,600	+0.57(+0.39%)
Dec 26, 2018	140.97	148.18	139.97	148.10	101,637,008	+8.70(+6.24%)
Dec 24, 2018	141.96	143.75	139.35	139.39	57,817,784	-3.54(-2.48%)
Dec 21, 2018	148.26	149.25	142.12	142.94	145,702,416	-4.57(-3.10%)
Dec 20, 2018	149.32	150.98	145.67	147.51	102,064,280	-2.17(-1.45%)
Dec 19, 2018	153.27	155.68	148.53	149.68	84,257,336	-3.77(-2.46%)
Dec 18, 2018	153.69	154.93	152.11	153.45	65,580,844	+0.96(+0.63%)
Dec 17, 2018	155.38	156.60	151.27	152.49	77,142,912	-3.53(-2.27%)
Dec 14, 2018	158.07	158.67	155.66	156.02	58,379,700	-3.89(-2.43%)
Dec 13, 2018	160.85	161.58	158.88	159.92	47,751,532	+0.05(+0.03%)
Dec 12, 2018	160.85	162.34	159.78	159.87	55,468,824	+1.40(+0.88%)
Dec 11, 2018	160.46	160.57	157.14	158.47	60,796,148	+0.52(+0.33%)
Dec 10, 2018	156.05	158.64	154.41	157.95	76,247,936	+1.64(+1.05%)
Dec 07, 2018	160.92	161.88	155.81	156.31	83,038,328	-5.34(-3.30%)
Dec 06, 2018	157.36	161.67	156.69	161.65	73,923,496	+1.13(+0.71%)
Dec 04, 2018	166.00	166.51	160.32	160.52	72,882,176	-6.40(-3.84%)
Dec 03, 2018	167.67	167.87	164.19	166.92	52,339,144	+2.87(+1.75%)
Nov 30, 2018	163.09	164.15	162.28	164.05	37,912,620	+1.18(+0.73%)
Nov 29, 2018	162.73	163.95	161.58	162.87	44,254,156	-0.53(-0.33%)
Nov 28, 2018	159.45	163.41	158.34	163.41	72,262,320	+5.09(+3.22%)
Nov 27, 2018	156.91	158.71	156.12	158.31	37,729,664	+0.53(+0.34%)
Nov 26, 2018	156.37	157.85	155.71	157.78	43,210,556	+3.56(+2.31%)
Nov 23, 2018	154.10	155.79	154.10	154.21	24,265,288	-1.12(-0.72%)
Nov 21, 2018		155.34	155.34	155.34	0	+1.17(+0.76%)
Nov 20, 2018	153.40	156.31	152.20	154.16	105,778,896	-2.81(-1.79%)
Nov 19, 2018	161.51	161.66	156.47	156.97	68,048,496	-5.27(-3.25%)
Nov 16, 2018	161.26	163.03	160.58	162.24	67,509,448	-0.57(-0.35%)
Nov 15, 2018	159.67	163.25	158.33	162.81	75,505,864	+2.80(+1.75%)
Nov 14, 2018	162.81	163.41	159.09	160.01	77,123,536	-1.23(-0.76%)
Nov 13, 2018	161.90	164.16	160.79	161.25	66,065,888	+0.13(+0.08%)
Nov 12, 2018	164.98	165.28	160.96	161.11	64,361,772	-5.03(-3.03%)
Nov 09, 2018	167.41	167.81	164.82	166.14	52,242,372	-2.85(-1.68%)
Nov 08, 2018	169.28	169.80	168.18	168.98	41,533,520	-1.08(-0.64%)
Nov 07, 2018	166.84	170.07	166.48	170.07	52,763,164	+5.17(+3.14%)
Nov 06, 2018	163.63	165.82	163.43	164.90	34,599,032	+1.24(+0.76%)
Nov 05, 2018	164.29	164.34	161.84	163.66	40,651,876	-0.41(-0.25%)
Nov 02, 2018	166.15	167.13	162.94	164.06	78,428,248	-2.60(-1.56%)