Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	168.87	169.43	168.06	168.13	47,018,392	-2.73(-1.60%)
May 30, 2019	170.64	171.34	169.89	170.86	31,231,314	+0.72(+0.42%)
May 29, 2019	170.55	171.08	169.24	170.14	43,581,612	-1.41(-0.82%)
May 28, 2019	172.70	173.65	171.54	171.56	25,584,656	-0.65(-0.38%)
May 24, 2019	172.82	173.84	171.99	172.20	26,799,310	-0.09(-0.05%)
May 23, 2019	173.01	173.03	171.22	172.29	46,875,124	-2.42(-1.38%)
May 22, 2019	174.76	175.98	174.71	174.71	25,129,660	-1.04(-0.59%)
May 21, 2019	175.43	176.23	174.87	175.75	32,693,184	+1.82(+1.04%)
May 20, 2019	174.47	175.12	173.34	173.93	39,913,044	-2.99(-1.69%)
May 17, 2019	176.98	179.38	176.76	176.92	46,248,656	-2.06(-1.15%)
May 16, 2019	176.99	179.85	176.83	178.98	40,576,404	+2.01(+1.14%)
May 15, 2019	173.39	177.41	173.31	176.97	42,337,152	+2.13(+1.22%)
May 14, 2019	173.51	175.56	172.88	174.84	44,845,992	+2.23(+1.29%)
May 13, 2019	174.27	175.20	172.11	172.61	69,449,392	-6.20(-3.47%)
May 10, 2019	177.91	179.67	174.98	178.81	60,551,096	+0.48(+0.27%)
May 09, 2019	177.62	179.21	176.00	178.33	57,235,792	-1.23(-0.68%)
May 08, 2019	179.47	180.91	178.78	179.56	38,403,580	-0.46(-0.25%)
May 07, 2019	181.58	182.36	178.34	180.01	60,819,380	-2.44(-1.33%)
May 06, 2019	180.84	183.84	180.51	182.45	39,668,844	-2.27(-1.23%)
May 03, 2019	183.35	184.85	183.00	184.72	31,437,294	+2.90(+1.59%)
May 02, 2019	182.56	183.50	180.62	181.82	45,580,564	-0.79(-0.43%)
May 01, 2019	184.38	184.92	182.48	182.61	35,969,756	-0.59(-0.32%)
Apr 30, 2019	183.14	183.50	181.92	183.20	32,572,826	-1.43(-0.78%)
Apr 29, 2019	184.25	184.92	183.97	184.63	22,434,148	+0.36(+0.19%)
Apr 26, 2019	183.84	184.31	182.28	184.28	27,271,396	+0.16(+0.09%)
Apr 25, 2019	184.76	184.83	183.12	184.11	30,506,360	+0.74(+0.41%)
Apr 24, 2019	184.19	184.33	183.31	183.37	25,814,872	-0.58(-0.31%)
Apr 23, 2019	182.07	184.17	181.84	183.95	34,816,176	+2.31(+1.27%)
Apr 22, 2019	180.30	181.70	180.20	181.64	18,548,998	+0.51(+0.28%)
Apr 18, 2019	181.21	181.51	180.06	181.12	29,569,540	+0.23(+0.13%)
Apr 17, 2019	181.47	181.65	180.36	180.89	30,665,672	+0.63(+0.35%)
Apr 16, 2019	180.27	180.66	179.71	180.26	28,121,902	+0.62(+0.34%)
Apr 15, 2019	179.60	179.85	178.45	179.65	21,779,974	+0.03(+0.02%)
Apr 12, 2019	179.65	179.73	178.87	179.62	25,853,584	+0.77(+0.43%)
Apr 11, 2019	179.56	179.57	178.51	178.84	21,350,924	-0.43(-0.24%)
Apr 10, 2019	178.57	179.33	178.35	179.27	25,371,046	+1.07(+0.60%)
Apr 09, 2019	178.33	178.92	177.93	178.19	26,505,254	-0.75(-0.42%)
Apr 08, 2019	178.21	179.09	177.49	178.94	23,460,540	+0.45(+0.25%)
Apr 05, 2019	178.14	178.59	177.87	178.49	26,562,802	+0.92(+0.52%)
Apr 04, 2019	177.66	178.33	176.54	177.57	29,497,884	-0.07(-0.04%)
Apr 03, 2019	177.60	178.74	177.08	177.63	32,708,274	+1.01(+0.57%)
Apr 02, 2019	176.14	176.78	175.70	176.62	23,410,428	+0.67(+0.38%)
Apr 01, 2019	175.35	176.17	174.72	175.95	32,004,172	+2.30(+1.32%)
Mar 29, 2019	173.62	173.82	172.62	173.65	36,423,420	+1.30(+0.76%)
Mar 28, 2019	172.40	173.00	171.31	172.35	31,333,070	+0.40(+0.23%)
Mar 27, 2019	173.28	173.71	170.69	171.95	38,350,556	-1.11(-0.64%)
Mar 26, 2019	173.57	174.65	172.18	173.06	34,364,408	+0.80(+0.47%)
Mar 25, 2019	171.97	172.86	171.01	172.26	47,911,792	-0.33(-0.19%)
Mar 22, 2019	175.68	176.18	172.41	172.59	73,243,600	-3.88(-2.20%)
Mar 21, 2019	173.25	176.72	173.21	176.47	43,876,940	+2.72(+1.56%)
Mar 20, 2019	173.07	174.81	172.28	173.75	51,787,532	+0.69(+0.40%)
Mar 19, 2019	173.17	173.98	172.33	173.06	38,160,472	+0.58(+0.34%)
Mar 18, 2019	172.00	173.00	171.65	172.48	34,052,680	+0.41(+0.24%)
Mar 15, 2019	171.19	172.59	171.04	172.07	39,585,048	+1.58(+0.93%)
Mar 14, 2019	170.89	171.10	170.44	170.49	24,605,742	-0.29(-0.17%)
Mar 13, 2019	170.38	171.67	170.14	170.78	43,899,256	+1.27(+0.75%)
Mar 12, 2019	169.00	169.94	168.62	169.51	35,150,676	+0.93(+0.55%)
Mar 11, 2019	165.81	168.70	165.80	168.58	31,583,068	+3.44(+2.08%)
Mar 08, 2019	163.54	165.23	163.38	165.15	40,736,884	-0.25(-0.15%)
Mar 07, 2019	167.00	167.09	164.78	165.40	40,672,756	-2.06(-1.23%)
Mar 06, 2019	168.53	168.60	167.18	167.45	28,097,770	-0.96(-0.57%)
Mar 05, 2019	168.38	168.93	167.57	168.41	23,061,696	+0.13(+0.07%)
Mar 04, 2019	169.20	169.60	166.40	168.28	39,284,696	+0.03(+0.02%)
Mar 01, 2019	168.27	168.50	167.09	168.25	32,577,630	+1.16(+0.69%)
Feb 28, 2019	166.95	167.69	166.62	167.09	25,646,372	-0.39(-0.23%)
Feb 27, 2019	166.83	167.68	165.72	167.48	26,008,950	-0.11(-0.06%)
Feb 26, 2019	166.95	168.12	166.73	167.59	22,703,980	+0.17(+0.10%)
Feb 25, 2019	168.07	168.51	167.30	167.41	33,726,324	+0.61(+0.36%)
Feb 22, 2019	165.93	166.92	165.85	166.81	28,747,016	+1.22(+0.74%)
Feb 21, 2019	165.72	166.20	164.70	165.58	26,075,262	-0.61(-0.37%)
Feb 20, 2019	166.36	166.99	165.29	166.19	33,747,392	-0.03(-0.02%)
Feb 19, 2019	165.36	166.72	165.35	166.22	20,137,928	+0.33(+0.20%)
Feb 15, 2019	166.44	166.49	165.12	165.89	33,707,908	+0.70(+0.42%)
Feb 14, 2019	164.38	165.78	163.85	165.19	31,318,944	+0.20(+0.12%)
Feb 13, 2019	165.58	166.10	164.81	164.99	26,941,038	+0.12(+0.07%)
Feb 12, 2019	163.62	165.12	163.37	164.88	30,681,964	+2.40(+1.48%)
Feb 11, 2019	163.19	163.61	162.07	162.47	22,117,698	-0.15(-0.10%)
Feb 08, 2019	160.86	162.66	160.71	162.63	30,079,306	+0.32(+0.20%)
Feb 07, 2019	163.08	163.49	161.07	162.31	43,484,084	-2.21(-1.34%)
Feb 06, 2019	165.04	165.34	163.78	164.52	28,908,350	-0.49(-0.30%)
Feb 05, 2019	163.78	165.20	163.72	165.01	29,135,052	+1.45(+0.88%)
Feb 04, 2019	161.62	163.56	161.44	163.56	27,672,916	+2.01(+1.24%)
Feb 01, 2019	161.48	162.67	161.11	161.56	33,316,120	-0.69(-0.42%)
Jan 31, 2019	160.78	163.04	160.61	162.24	38,378,868	+2.39(+1.50%)
Jan 30, 2019	157.64	160.43	157.16	159.85	42,540,656	+3.97(+2.54%)
Jan 29, 2019	157.46	157.50	155.32	155.88	31,636,820	-1.49(-0.94%)
Jan 28, 2019	157.29	157.38	156.06	157.37	34,562,728	-1.97(-1.24%)
Jan 25, 2019	158.69	159.82	158.18	159.34	37,796,192	+1.88(+1.20%)
Jan 24, 2019	156.94	157.69	156.36	157.46	33,526,680	+1.01(+0.65%)
Jan 23, 2019	157.04	157.75	154.68	156.44	39,399,672	+0.20(+0.13%)
Jan 22, 2019	158.28	158.36	155.10	156.24	58,701,452	-3.19(-2.00%)
Jan 18, 2019	159.04	160.18	158.06	159.43	59,269,104	+1.56(+0.99%)
Jan 17, 2019	156.14	158.58	155.88	157.87	40,561,752	+1.24(+0.79%)
Jan 16, 2019	156.91	158.02	156.58	156.64	34,962,528	-0.03(-0.02%)
Jan 15, 2019	154.34	156.88	154.28	156.66	42,247,860	+3.00(+1.95%)
Jan 14, 2019	153.71	154.33	153.01	153.66	31,741,006	-1.37(-0.88%)
Jan 11, 2019	154.68	155.20	154.17	155.03	31,277,370	-0.57(-0.37%)
Jan 10, 2019	153.97	155.69	153.12	155.60	40,203,656	+0.44(+0.29%)
Jan 09, 2019	154.51	155.84	153.86	155.16	48,078,292	+1.25(+0.81%)
Jan 08, 2019	153.94	154.47	151.67	153.91	51,031,252	+1.38(+0.90%)
Jan 07, 2019	151.03	153.27	150.62	152.53	53,853,096	+1.79(+1.19%)
Jan 04, 2019	146.82	151.47	146.40	150.73	77,434,512	+6.19(+4.28%)
Jan 03, 2019	147.23	147.87	144.23	144.55	77,376,112	-4.88(-3.27%)
Jan 02, 2019	145.68	150.27	145.57	149.43	60,315,052	+0.60(+0.40%)
Dec 31, 2018	149.03	149.53	147.34	148.83	54,949,172	+1.24(+0.84%)
Dec 28, 2018	148.59	150.11	146.38	147.59	80,696,624	-0.08(-0.05%)
Dec 27, 2018	145.27	147.79	141.90	147.66	88,630,656	+0.57(+0.39%)
Dec 26, 2018	140.01	147.17	139.02	147.09	102,329,816	+8.64(+6.24%)
Dec 24, 2018	141.00	142.77	138.41	138.45	58,211,896	-3.52(-2.48%)
Dec 21, 2018	147.25	148.24	141.15	141.97	146,695,952	-4.54(-3.10%)
Dec 20, 2018	148.31	149.96	144.68	146.51	102,760,264	-2.16(-1.45%)
Dec 19, 2018	152.24	154.62	147.52	148.67	84,831,888	-3.74(-2.46%)
Dec 18, 2018	152.65	153.88	151.08	152.41	66,028,044	+0.95(+0.63%)
Dec 17, 2018	154.32	155.53	150.24	151.46	77,668,952	-3.51(-2.27%)
Dec 14, 2018	157.00	157.59	154.60	154.97	58,777,792	-3.87(-2.43%)
Dec 13, 2018	159.76	160.49	157.81	158.84	48,077,152	+0.05(+0.03%)
Dec 12, 2018	159.76	161.24	158.70	158.79	55,847,064	+1.39(+0.88%)
Dec 11, 2018	159.37	159.48	156.07	157.40	61,210,720	+0.52(+0.33%)
Dec 10, 2018	155.00	157.56	153.36	156.88	76,767,872	+1.63(+1.05%)
Dec 07, 2018	159.83	160.78	154.76	155.26	83,604,568	-5.30(-3.30%)
Dec 06, 2018	156.29	160.58	155.63	160.56	74,427,584	+1.12(+0.71%)
Dec 04, 2018	164.88	165.39	159.24	159.43	73,379,160	-6.36(-3.84%)
Dec 03, 2018	166.53	166.73	163.08	165.79	52,696,044	+2.85(+1.75%)
Nov 30, 2018	161.99	163.04	161.18	162.94	38,171,148	+1.17(+0.73%)
Nov 29, 2018	161.62	162.84	160.49	161.77	44,555,928	-0.53(-0.33%)
Nov 28, 2018	158.37	162.30	157.27	162.30	72,755,080	+5.06(+3.22%)
Nov 27, 2018	155.85	157.63	155.06	157.24	37,986,944	+0.53(+0.34%)
Nov 26, 2018	155.31	156.79	154.66	156.71	43,505,208	+3.54(+2.31%)
Nov 23, 2018	153.05	154.74	153.05	153.17	24,430,754	-1.12(-0.72%)
Nov 21, 2018		154.28	154.28	154.28	0	+1.16(+0.76%)
Nov 20, 2018	152.36	155.26	151.17	153.12	106,500,200	-2.79(-1.79%)
Nov 19, 2018	160.41	160.57	155.41	155.91	68,512,520	-5.23(-3.25%)
Nov 16, 2018	160.17	161.92	159.49	161.14	67,969,792	-0.57(-0.35%)
Nov 15, 2018	158.59	162.15	157.26	161.71	76,020,744	+2.78(+1.75%)
Nov 14, 2018	161.71	162.30	158.02	158.93	77,649,440	-1.22(-0.76%)
Nov 13, 2018	160.81	163.05	159.70	160.15	66,516,396	+0.13(+0.08%)
Nov 12, 2018	163.87	164.16	159.87	160.02	64,800,656	-4.99(-3.03%)
Nov 09, 2018	166.27	166.68	163.70	165.01	52,598,616	-2.83(-1.69%)
Nov 08, 2018	168.13	168.65	167.04	167.84	41,816,736	-1.08(-0.64%)
Nov 07, 2018	165.71	168.92	165.35	168.92	53,122,956	+5.14(+3.14%)
Nov 06, 2018	162.52	164.69	162.32	163.78	34,834,964	+1.23(+0.76%)
Nov 05, 2018	163.17	163.22	160.74	162.55	40,929,080	-0.40(-0.25%)
Nov 02, 2018	165.02	166.00	161.84	162.95	78,963,048	-2.58(-1.56%)
Nov 01, 2018	163.63	165.70	162.38	165.53	54,709,888	+2.16(+1.32%)
Oct 31, 2018	162.15	164.75	162.15	163.38	76,707,160	+3.75(+2.35%)
Oct 30, 2018	156.62	159.74	155.86	159.62	96,158,424	+2.59(+1.65%)
Oct 29, 2018	162.74	163.41	154.01	157.04	116,226,232	-3.30(-2.06%)
Oct 26, 2018	158.97	163.51	158.00	160.34	136,136,768	-4.23(-2.57%)
Oct 25, 2018	161.62	165.55	160.82	164.57	86,678,944	+5.50(+3.46%)
Oct 24, 2018	166.55	166.78	158.78	159.07	106,916,032	-7.63(-4.58%)
Oct 23, 2018	164.31	167.52	162.41	166.69	80,596,008	-0.62(-0.37%)
Oct 22, 2018	167.46	168.60	166.04	167.31	54,930,280	+0.86(+0.51%)
Oct 19, 2018	167.77	169.39	165.85	166.46	86,194,448	-0.15(-0.09%)
Oct 18, 2018	169.90	169.98	165.90	166.61	85,713,080	-3.95(-2.32%)
Oct 17, 2018	171.38	171.50	168.81	170.56	69,583,344	+0.07(+0.04%)
Oct 16, 2018	167.42	170.91	167.11	170.50	74,772,088	+4.82(+2.91%)
Oct 15, 2018	167.10	167.44	165.05	165.68	67,403,544	-2.03(-1.21%)
Oct 12, 2018	167.39	168.22	164.44	167.71	106,104,568	+4.54(+2.78%)
Oct 11, 2018	164.55	166.82	161.44	163.16	148,598,976	-2.05(-1.24%)
Oct 10, 2018	171.75	171.84	164.99	165.21	118,888,016	-7.60(-4.40%)
Oct 09, 2018	172.40	174.15	171.97	172.81	51,028,788	+0.56(+0.32%)
Oct 08, 2018	172.56	173.78	170.22	172.26	69,481,856	-1.06(-0.61%)
Oct 05, 2018	175.47	176.03	171.66	173.31	86,612,200	-2.15(-1.22%)
Oct 04, 2018	178.19	178.29	174.19	175.46	83,705,136	-3.44(-1.92%)
Oct 03, 2018	179.44	179.88	178.62	178.89	30,248,358	+0.19(+0.11%)
Oct 02, 2018	178.89	180.08	178.29	178.70	26,585,146	-0.41(-0.23%)
Oct 01, 2018	179.73	180.41	178.65	179.11	28,422,668	+0.37(+0.20%)
Sep 28, 2018	178.22	179.21	177.95	178.74	29,184,230	-0.04(-0.02%)
Sep 27, 2018	178.02	179.41	177.90	178.78	34,393,968	+1.50(+0.85%)
Sep 26, 2018	177.26	178.93	176.92	177.28	37,621,656	+0.12(+0.07%)
Sep 25, 2018	176.81	177.29	176.23	177.15	26,242,632	+0.24(+0.14%)
Sep 24, 2018	175.14	176.98	174.42	176.91	36,308,572	+0.49(+0.28%)
Sep 21, 2018	177.92	178.12	176.20	176.42	40,200,224	-0.97(-0.55%)
Sep 20, 2018	176.65	177.63	176.24	177.39	34,646,712	+1.94(+1.11%)
Sep 19, 2018	175.60	176.03	174.31	175.45	33,114,136	-0.14(-0.08%)
Sep 18, 2018	174.32	176.44	174.20	175.59	33,179,194	+1.44(+0.83%)
Sep 17, 2018	176.37	176.52	173.98	174.15	34,375,420	-2.54(-1.44%)
Sep 14, 2018	177.33	177.61	175.99	176.69	32,514,078	-0.52(-0.29%)
Sep 13, 2018	176.38	177.54	176.35	177.21	32,406,026	+1.87(+1.07%)
Sep 12, 2018	175.62	175.72	173.83	175.34	37,657,568	-0.52(-0.30%)
Sep 11, 2018	173.79	176.14	173.36	175.85	31,343,358	+1.34(+0.77%)
Sep 10, 2018	174.89	175.02	173.56	174.51	27,194,052	+0.58(+0.34%)
Sep 07, 2018	173.37	175.42	173.28	173.93	48,555,828	-0.67(-0.38%)
Sep 06, 2018	176.26	176.46	173.42	174.60	47,964,032	-1.57(-0.89%)
Sep 05, 2018	178.19	178.19	175.57	176.17	44,372,588	-2.31(-1.29%)
Sep 04, 2018	178.72	179.00	177.52	178.48	30,249,614	-0.77(-0.43%)
Aug 31, 2018		179.25	179.25	179.25	0	+0.23(+0.13%)
Aug 30, 2018	179.01	180.08	178.42	179.01	30,508,508	-0.32(-0.18%)
Aug 29, 2018	177.57	179.43	177.53	179.33	30,344,772	+2.04(+1.15%)
Aug 28, 2018	177.47	177.68	176.91	177.29	21,092,530	+0.26(+0.15%)
Aug 27, 2018	176.15	177.03	175.84	177.03	30,540,442	+1.79(+1.02%)
Aug 24, 2018	174.20	175.38	174.16	175.24	24,091,934	+1.61(+0.93%)
Aug 23, 2018	173.60	174.82	173.34	173.63	26,829,090	-0.25(-0.14%)
Aug 22, 2018	172.82	174.08	172.62	173.88	18,770,128	+0.67(+0.39%)
Aug 21, 2018	173.11	174.24	172.98	173.20	27,250,684	+0.63(+0.37%)
Aug 20, 2018	173.13	173.18	171.90	172.57	25,959,342	-0.15(-0.09%)
Aug 17, 2018	172.24	173.16	171.20	172.72	37,583,712	+0.04(+0.02%)
Aug 16, 2018	173.41	173.81	172.35	172.69	28,837,492	+0.57(+0.33%)
Aug 15, 2018	172.94	173.42	171.05	172.12	60,933,620	-2.13(-1.22%)
Aug 14, 2018	173.83	174.45	172.90	174.25	21,764,894	+1.09(+0.63%)
Aug 13, 2018	173.68	174.79	173.09	173.17	27,151,268	-0.19(-0.11%)
Aug 10, 2018	173.51	174.03	172.71	173.36	35,215,560	-1.34(-0.76%)
Aug 09, 2018	174.72	175.38	174.43	174.69	19,604,756	-0.10(-0.06%)
Aug 08, 2018	174.35	175.12	173.88	174.80	23,605,204	+0.21(+0.12%)
Aug 07, 2018	174.42	174.91	174.07	174.59	31,112,742	+0.63(+0.36%)
Aug 06, 2018	172.83	174.00	172.61	173.95	25,825,678	+1.02(+0.59%)
Aug 03, 2018	172.67	172.94	171.97	172.94	30,129,782	+0.53(+0.31%)
Aug 02, 2018	168.89	172.61	168.82	172.41	49,118,684	+2.31(+1.36%)
Aug 01, 2018	169.85	170.60	169.11	170.09	38,627,100	+0.64(+0.38%)
Jul 31, 2018	168.78	170.10	167.88	169.45	49,185,016	+1.29(+0.76%)
Jul 30, 2018	170.61	170.68	167.36	168.16	62,658,668	-2.41(-1.41%)
Jul 27, 2018		174.11	169.59	170.57	61,912,436	-2.33(-1.35%)
Jul 26, 2018	173.19	173.74	172.68	172.91	42,543,248	-2.66(-1.52%)
Jul 25, 2018	173.20	175.67	173.14	175.57	37,056,716	+2.42(+1.40%)
Jul 24, 2018	174.19	174.83	172.44	173.15	38,404,736	+0.71(+0.41%)
Jul 23, 2018	171.37	172.51	170.69	172.44	23,064,362	+0.55(+0.32%)
Jul 20, 2018	172.45	173.01	171.70	171.89	37,391,092	-0.04(-0.02%)
Jul 19, 2018	172.22	172.74	171.72	171.93	32,329,678	-0.86(-0.50%)
Jul 18, 2018	173.13	173.28	172.26	172.79	24,173,736	-0.33(-0.19%)
Jul 17, 2018	170.27	173.48	170.27	173.12	32,270,484	+1.05(+0.61%)
Jul 16, 2018	172.51	172.81	171.78	172.07	22,238,002	-0.41(-0.24%)
Jul 13, 2018				172.48	29,227,548	+0.14(+0.08%)
Jul 12, 2018	170.18	172.34	170.07	172.34	29,047,408	+2.92(+1.72%)
Jul 11, 2018	168.98	170.04	168.82	169.42	31,508,754	-0.86(-0.51%)
Jul 10, 2018	170.37	170.67	169.70	170.28	24,819,434	+0.12(+0.07%)
Jul 09, 2018	169.49	170.20	168.84	170.16	28,452,768	+1.52(+0.90%)
Jul 06, 2018	166.43	168.77	166.14	168.64	38,534,408	+2.58(+1.56%)
Jul 05, 2018	165.09	166.19	164.25	166.06	32,907,104	+2.03(+1.24%)
Jul 03, 2018		164.02	164.02	164.02	0	-1.92(-1.16%)
Jul 02, 2018	163.29	165.99	162.94	165.94	33,060,888	+1.10(+0.67%)
Jun 29, 2018		166.06	164.59	164.84	37,912,628	+0.44(+0.27%)
Jun 28, 2018	162.79	164.96	162.46	164.40	48,313,012	+1.40(+0.86%)
Jun 27, 2018	165.91	166.69	162.88	163.00	54,990,116	-2.25(-1.36%)
Jun 26, 2018	165.17	166.19	164.57	165.24	40,612,136	+0.67(+0.41%)
Jun 25, 2018	166.87	167.09	163.07	164.57	80,991,728	-3.79(-2.25%)
Jun 22, 2018	169.31	169.37	167.76	168.36	31,315,618	-0.38(-0.22%)
Jun 21, 2018	170.64	170.82	168.41	168.74	45,252,480	-1.48(-0.87%)
Jun 20, 2018	169.78	170.92	169.64	170.22	34,374,284	+1.20(+0.71%)
Jun 19, 2018		169.06	166.82	169.02	39,786,024	-0.48(-0.28%)
Jun 18, 2018	168.57	169.64	168.00	169.50	32,761,354	-0.10(-0.06%)
Jun 15, 2018		169.93	170.19	169.59	51,776,108	-0.59(-0.35%)
Jun 14, 2018	169.25	170.47	169.13	170.19	37,465,316	+1.71(+1.01%)
Jun 13, 2018	168.74	169.75	168.11	168.48	39,473,656	-0.01(-0.01%)
Jun 12, 2018	167.84	168.66	167.66	168.49	23,475,942	+0.88(+0.53%)
Jun 11, 2018	167.03	168.02	167.01	167.61	23,282,058	+0.45(+0.27%)
Jun 08, 2018	166.33	167.58	165.95	167.16	33,164,136	+0.01(+0.01%)
Jun 07, 2018	168.57	168.59	166.32	167.15	41,305,600	-1.37(-0.81%)
Jun 06, 2018		168.55	166.87	168.52	26,102,760	+0.98(+0.58%)
Jun 05, 2018	167.40	167.82	166.80	167.54	25,851,760	+0.52(+0.31%)