Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	329.99	331.42	329.48	329.80	30,301,918	+1.04(+0.32%)
May 27, 2021	329.55	330.41	328.56	328.77	28,177,764	-1.18(-0.36%)
May 26, 2021	329.54	330.48	328.83	329.94	25,704,726	+1.09(+0.33%)
May 25, 2021	329.94	330.67	327.68	328.86	31,638,288	+0.45(+0.14%)
May 24, 2021	325.30	329.55	322.86	328.40	32,821,136	+5.44(+1.69%)
May 21, 2021	326.35	326.77	322.60	322.96	51,348,128	-1.81(-0.56%)
May 20, 2021	320.12	325.63	319.89	324.77	46,958,528	+6.16(+1.93%)
May 19, 2021	312.75	318.91	312.39	318.60	67,063,636	+0.37(+0.11%)
May 18, 2021	321.37	322.61	317.97	318.24	36,876,812	-2.16(-0.68%)
May 17, 2021	320.62	322.34	317.48	320.40	39,810,820	-1.96(-0.61%)
May 14, 2021	318.61	323.29	318.10	322.36	44,925,616	+6.96(+2.21%)
May 13, 2021	315.97	318.42	312.98	315.39	70,627,456	+2.42(+0.77%)
May 12, 2021	316.27	318.63	312.10	312.97	92,245,592	-8.32(-2.59%)
May 11, 2021	315.75	322.10	315.08	321.29	72,809,272	-0.44(-0.14%)
May 10, 2021	328.67	328.85	321.53	321.73	61,393,836	-8.34(-2.53%)
May 07, 2021	330.24	332.49	327.59	330.07	53,991,684	+2.66(+0.81%)
May 06, 2021	324.70	327.57	322.42	327.41	47,399,220	+2.45(+0.75%)
May 05, 2021	328.14	329.02	324.17	324.96	46,730,004	-1.10(-0.34%)
May 04, 2021	329.44	329.76	322.18	326.06	65,885,364	-5.98(-1.80%)
May 03, 2021	335.04	335.80	331.58	332.04	30,059,394	-1.78(-0.53%)
Apr 30, 2021	333.53	336.06	332.88	333.81	38,742,172	-2.20(-0.66%)
Apr 29, 2021	338.14	338.56	332.74	336.02	38,093,348	+1.21(+0.36%)
Apr 28, 2021	335.61	336.64	334.15	334.81	34,007,356	-1.14(-0.34%)
Apr 27, 2021	337.70	337.92	334.98	335.95	33,561,484	-1.57(-0.47%)
Apr 26, 2021	335.47	337.69	334.71	337.52	31,152,350	+2.29(+0.68%)
Apr 23, 2021	331.70	336.56	331.70	335.23	36,870,544	+4.17(+1.26%)
Apr 22, 2021	334.70	335.70	329.88	331.06	46,460,748	-4.04(-1.21%)
Apr 21, 2021	330.95	335.29	329.84	335.10	36,920,596	+2.84(+0.86%)
Apr 20, 2021	334.02	335.32	330.25	332.25	38,454,004	-2.44(-0.73%)
Apr 19, 2021	336.18	337.36	332.74	334.69	34,910,756	-3.09(-0.92%)
Apr 16, 2021	337.92	338.00	335.88	337.78	41,371,364	+0.40(+0.12%)
Apr 15, 2021	335.27	337.78	332.06	337.39	36,742,468	+5.04(+1.52%)
Apr 14, 2021	336.64	336.77	331.52	332.35	43,025,252	-4.04(-1.20%)
Apr 13, 2021	334.06	336.87	333.84	336.39	30,682,454	+3.88(+1.17%)
Apr 12, 2021	331.89	332.93	330.59	332.51	26,113,074	-0.44(-0.13%)
Apr 09, 2021	329.56	333.15	328.81	332.94	37,123,568	+2.00(+0.61%)
Apr 08, 2021	330.43	331.13	329.62	330.94	30,017,110	+3.42(+1.04%)
Apr 07, 2021	326.25	328.37	325.30	327.52	32,371,264	+0.79(+0.24%)
Apr 06, 2021	326.64	328.72	325.94	326.73	33,905,344	-0.23(-0.07%)
Apr 05, 2021	323.09	327.74	320.63	326.96	42,654,032	+6.40(+2.00%)
Apr 01, 2021	319.08	320.70	318.82	320.56	56,382,368	+5.37(+1.70%)
Mar 31, 2021	312.25	316.78	311.91	315.19	55,632,780	+4.75(+1.53%)
Mar 30, 2021	310.01	311.02	307.69	310.44	45,145,472	-1.57(-0.50%)
Mar 29, 2021	311.55	313.07	308.61	312.01	55,240,028	-0.09(-0.03%)
Mar 26, 2021	307.26	312.42	305.84	312.10	64,314,392	+4.61(+1.50%)
Mar 25, 2021	306.14	309.02	303.59	307.48	79,604,592	-0.53(-0.17%)
Mar 24, 2021	314.69	314.73	307.87	308.02	65,549,592	-5.28(-1.69%)
Mar 23, 2021	315.78	317.12	312.47	313.30	54,101,516	-1.37(-0.44%)
Mar 22, 2021	311.31	316.78	311.31	314.67	56,818,768	+5.79(+1.88%)
Mar 19, 2021	307.63	310.45	305.45	308.88	79,527,992	+1.08(+0.35%)
Mar 18, 2021	312.56	313.56	307.33	307.80	83,997,888	-9.73(-3.06%)
Mar 17, 2021	313.13	319.44	311.39	317.52	79,239,728	+1.30(+0.41%)
Mar 16, 2021	316.72	319.79	314.76	316.22	55,637,464	+1.73(+0.55%)
Mar 15, 2021	311.49	314.66	309.83	314.49	43,642,896	+3.32(+1.07%)
Mar 12, 2021	309.59	313.90	307.15	311.17	70,271,480	-2.55(-0.81%)
Mar 11, 2021	311.48	315.51	310.57	313.71	53,981,948	+7.06(+2.30%)
Mar 10, 2021	311.86	312.17	305.95	306.65	77,603,848	-0.88(-0.29%)
Mar 09, 2021	303.29	309.46	302.75	307.53	81,211,864	+11.67(+3.94%)
Mar 08, 2021	303.93	305.84	295.44	295.86	89,384,248	-8.62(-2.83%)
Mar 05, 2021	302.63	305.40	293.40	304.48	123,199,536	+4.52(+1.51%)
Mar 04, 2021	304.58	307.80	296.03	299.96	140,480,704	-4.99(-1.64%)
Mar 03, 2021	312.95	313.91	304.89	304.95	86,823,184	-9.11(-2.90%)
Mar 02, 2021	319.84	319.92	313.81	314.07	48,827,668	-5.12(-1.60%)
Mar 01, 2021	314.93	319.53	313.61	319.19	49,722,552	+9.32(+3.01%)
Feb 26, 2021	311.55	314.77	306.65	309.87	106,184,192	+1.29(+0.42%)
Feb 25, 2021	317.02	319.62	307.01	308.57	110,941,928	-11.15(-3.49%)
Feb 24, 2021	314.40	320.04	311.66	319.72	58,809,804	+2.61(+0.82%)
Feb 23, 2021	312.69	318.80	306.77	317.11	98,372,328	-0.95(-0.30%)
Feb 22, 2021	322.06	323.34	317.85	318.05	47,696,580	-8.46(-2.59%)
Feb 19, 2021	329.32	329.45	325.48	326.52	39,697,592	-1.43(-0.44%)
Feb 18, 2021	325.74	329.33	323.89	327.95	32,514,752	-1.44(-0.44%)
Feb 17, 2021	327.95	331.09	325.68	329.39	31,816,006	-1.59(-0.48%)
Feb 16, 2021	332.64	333.59	329.79	330.98	27,260,912	-0.90(-0.27%)
Feb 12, 2021	329.17	332.04	328.11	331.87	20,627,388	+1.84(+0.56%)
Feb 11, 2021	329.78	330.44	327.60	330.03	22,219,618	+1.81(+0.55%)
Feb 10, 2021	330.43	330.90	325.02	328.22	28,313,486	-0.75(-0.23%)
Feb 09, 2021	328.10	330.26	328.09	328.97	17,740,876	-0.07(-0.02%)
Feb 08, 2021	328.57	329.20	326.90	329.04	20,666,502	+2.19(+0.67%)
Feb 05, 2021	326.71	327.88	325.05	326.85	23,045,378	+1.11(+0.34%)
Feb 04, 2021	323.36	325.84	322.02	325.75	22,558,250	+3.81(+1.18%)
Feb 03, 2021	325.33	325.71	321.88	321.94	24,998,398	-1.28(-0.40%)
Feb 02, 2021	321.05	324.40	320.88	323.22	34,225,536	+5.19(+1.63%)
Feb 01, 2021	313.78	319.14	311.72	318.03	36,013,932	+7.75(+2.50%)
Jan 29, 2021	315.23	316.36	308.51	310.28	56,021,036	-6.67(-2.10%)
Jan 28, 2021	316.31	321.98	315.68	316.95	43,114,576	+1.86(+0.59%)
Jan 27, 2021	321.82	321.83	313.04	315.08	55,546,292	-9.04(-2.79%)
Jan 26, 2021	324.38	325.27	322.77	324.12	25,631,142	+0.47(+0.15%)
Jan 25, 2021	324.44	325.83	317.04	323.65	39,540,892	+2.65(+0.83%)
Jan 22, 2021	320.87	322.02	320.29	320.99	21,907,400	-0.93(-0.29%)
Jan 21, 2021	320.73	322.68	319.33	321.92	25,468,314	+2.56(+0.80%)
Jan 20, 2021	315.79	320.32	312.20	319.37	30,785,092	+7.26(+2.33%)
Jan 19, 2021	309.98	312.62	308.86	312.11	24,784,820	+4.49(+1.46%)
Jan 15, 2021	309.86	310.83	306.36	307.62	35,602,996	-2.46(-0.79%)
Jan 14, 2021	312.19	313.21	309.59	310.07	23,639,294	-1.67(-0.53%)
Jan 13, 2021	309.92	312.55	309.31	311.74	23,104,380	+2.09(+0.68%)
Jan 12, 2021	310.18	311.29	306.97	309.65	29,569,310	-0.49(-0.16%)
Jan 11, 2021	311.68	312.88	309.48	310.14	33,199,242	-4.55(-1.44%)
Jan 08, 2021	313.02	315.05	310.80	314.69	34,424,060	+4.00(+1.29%)
Jan 07, 2021	306.06	311.54	306.03	310.69	30,637,602	+7.34(+2.42%)
Jan 06, 2021	302.82	307.64	301.82	303.36	53,383,564	-4.26(-1.39%)
Jan 05, 2021	304.10	307.89	304.10	307.62	29,476,292	+2.51(+0.82%)
Jan 04, 2021	310.82	311.00	301.03	305.10	45,789,252	-4.37(-1.41%)
Dec 31, 2020		309.47	309.47	309.47	18,350,496	+0.76(+0.25%)
Dec 30, 2020	309.89	310.21	308.08	308.71	18,350,496	+0.01(+0.00%)
Dec 29, 2020	309.78	310.40	307.79	308.70	26,166,110	+0.28(+0.09%)
Dec 28, 2020	308.00	308.91	306.14	308.43	22,725,856	+3.08(+1.01%)
Dec 24, 2020	304.27	305.80	304.19	305.35	17,016,368	+1.34(+0.44%)
Dec 23, 2020	305.60	305.96	303.85	304.01	21,411,802	-1.54(-0.50%)
Dec 22, 2020	305.63	306.48	302.68	305.55	26,550,124	+0.83(+0.27%)
Dec 21, 2020	302.29	305.26	299.47	304.72	37,536,864	-0.57(-0.19%)
Dec 18, 2020	306.86	307.18	302.88	305.29	41,816,796	-0.93(-0.30%)
Dec 17, 2020	305.85	306.45	304.63	306.21	24,041,470	+1.99(+0.65%)
Dec 16, 2020	302.96	305.02	301.90	304.23	25,659,692	+1.66(+0.55%)
Dec 15, 2020	301.65	302.56	299.43	302.56	26,111,210	+3.20(+1.07%)
Dec 14, 2020	298.42	301.34	298.35	299.36	29,197,136	+2.16(+0.73%)
Dec 11, 2020	296.18	297.33	293.88	297.20	27,178,638	-0.66(-0.22%)
Dec 10, 2020	294.61	299.01	293.50	297.87	27,871,450	+1.19(+0.40%)
Dec 09, 2020	303.33	303.62	295.59	296.67	49,510,176	-6.87(-2.26%)
Dec 08, 2020	302.04	303.85	300.26	303.55	18,521,684	+1.02(+0.34%)
Dec 07, 2020	301.01	302.90	300.82	302.52	21,041,342	+1.70(+0.57%)
Dec 04, 2020	299.65	300.97	298.96	300.82	19,634,140	+1.22(+0.41%)
Dec 03, 2020	299.39	301.17	298.86	299.60	23,072,822	+0.42(+0.14%)
Dec 02, 2020	297.57	299.52	295.73	299.17	23,870,348	+0.38(+0.13%)
Dec 01, 2020	297.23	300.44	296.20	298.79	27,952,888	+3.78(+1.28%)
Nov 30, 2020	294.69	295.35	290.24	295.01	27,993,702	+0.60(+0.20%)
Nov 27, 2020	293.70	295.55	293.32	294.41	17,431,342	+2.69(+0.92%)
Nov 25, 2020	290.89	292.37	290.06	291.72	23,691,374	+1.78(+0.61%)
Nov 24, 2020	287.00	290.44	285.17	289.94	24,659,382	+4.02(+1.41%)
Nov 23, 2020	286.93	288.25	283.64	285.92	27,027,256	+0.01(+0.00%)
Nov 20, 2020	287.80	288.56	285.82	285.91	26,312,206	-1.97(-0.68%)
Nov 19, 2020	285.02	288.20	284.40	287.88	22,779,100	+2.23(+0.78%)
Nov 18, 2020	287.21	288.86	285.56	285.65	28,384,510	-2.13(-0.74%)
Nov 17, 2020	288.88	289.22	287.12	287.77	21,992,532	-0.92(-0.32%)
Nov 16, 2020	286.21	288.99	285.53	288.69	30,253,162	+2.24(+0.78%)
Nov 13, 2020	285.55	287.08	283.44	286.45	25,269,358	+2.49(+0.88%)
Nov 12, 2020	286.25	287.58	282.83	283.96	34,955,704	-1.34(-0.47%)
Nov 11, 2020	281.52	285.78	279.02	285.30	36,470,604	+6.24(+2.24%)
Nov 10, 2020	280.87	282.25	276.30	279.06	69,756,320	-5.09(-1.79%)
Nov 09, 2020	292.74	294.54	283.69	284.15	87,589,976	-5.93(-2.04%)
Nov 06, 2020	289.06	290.81	285.37	290.08	41,599,860	+0.22(+0.07%)
Nov 05, 2020	288.89	290.84	287.51	289.86	52,484,840	+7.37(+2.61%)
Nov 04, 2020	279.20	284.33	277.53	282.50	76,521,800	+12.07(+4.46%)
Nov 03, 2020	267.68	272.56	266.67	270.42	43,701,688	+4.60(+1.73%)
Nov 02, 2020	267.55	269.31	262.86	265.82	40,369,064	+0.59(+0.22%)
Oct 30, 2020	270.16	271.00	262.96	265.24	66,966,312	-6.90(-2.54%)
Oct 29, 2020	268.84	275.19	268.33	272.14	43,771,008	+4.68(+1.75%)
Oct 28, 2020	273.85	274.35	267.20	267.46	54,179,764	-10.85(-3.90%)
Oct 27, 2020	277.09	279.15	275.89	278.31	30,962,442	+2.16(+0.78%)
Oct 26, 2020	277.98	280.91	272.50	276.15	38,952,976	-4.20(-1.50%)
Oct 23, 2020	280.41	280.53	277.45	280.36	25,043,890	+0.55(+0.20%)
Oct 22, 2020	280.66	281.58	276.50	279.81	32,664,100	-0.01(-0.00%)
Oct 21, 2020	280.29	282.90	279.32	279.82	29,499,836	-0.22(-0.08%)
Oct 20, 2020	280.18	283.19	278.60	280.03	32,600,246	+0.60(+0.21%)
Oct 19, 2020	286.02	287.00	278.44	279.43	37,266,144	-4.64(-1.63%)
Oct 16, 2020	287.31	288.76	283.72	284.07	41,204,780	-1.57(-0.55%)
Oct 15, 2020	282.83	286.24	282.13	285.64	43,022,692	-1.93(-0.67%)
Oct 14, 2020	290.77	291.79	285.79	287.57	37,695,892	-2.42(-0.84%)
Oct 13, 2020	291.78	292.48	288.60	289.99	65,170,488	-0.01(-0.00%)
Oct 12, 2020	286.13	292.88	285.02	290.00	80,535,424	+8.69(+3.09%)
Oct 09, 2020	278.73	281.39	278.36	281.31	30,673,112	+4.23(+1.53%)
Oct 08, 2020	277.98	278.12	276.00	277.08	25,732,050	+1.47(+0.53%)
Oct 07, 2020	273.56	276.42	273.01	275.61	27,856,996	+4.69(+1.73%)
Oct 06, 2020	274.99	276.86	270.03	270.93	50,328,908	-4.92(-1.78%)
Oct 05, 2020	272.09	276.17	271.98	275.85	28,461,734	+5.76(+2.13%)
Oct 02, 2020	271.76	277.90	269.23	270.09	76,677,240	-7.82(-2.81%)
Oct 01, 2020	277.45	278.53	275.53	277.91	50,752,212	+4.34(+1.59%)
Sep 30, 2020	271.84	276.76	271.62	273.56	50,025,440	+1.86(+0.68%)
Sep 29, 2020	272.46	273.44	271.13	271.70	27,549,006	-1.23(-0.45%)
Sep 28, 2020	272.35	272.93	267.49	272.93	59,251,260	+5.55(+2.08%)
Sep 25, 2020	261.73	268.20	260.23	267.38	56,105,680	+6.07(+2.32%)
Sep 24, 2020	257.56	264.56	257.20	261.31	71,666,064	+1.21(+0.47%)
Sep 23, 2020	267.96	268.15	259.20	260.10	49,270,212	-8.19(-3.05%)
Sep 22, 2020	265.89	268.88	262.44	268.29	41,699,692	+4.89(+1.86%)
Sep 21, 2020	258.48	263.53	256.11	263.39	57,936,316	+1.01(+0.39%)
Sep 18, 2020	267.05	267.51	258.21	262.38	87,726,744	-3.39(-1.28%)
Sep 17, 2020	263.02	269.78	262.19	265.77	82,842,960	-4.22(-1.56%)
Sep 16, 2020	275.06	275.64	269.64	269.99	43,108,704	-4.38(-1.59%)
Sep 15, 2020	274.21	275.73	270.50	274.37	42,377,364	+3.83(+1.42%)
Sep 14, 2020	269.67	272.56	268.37	270.53	39,107,396	+4.63(+1.74%)
Sep 11, 2020	269.72	270.59	262.41	265.90	73,037,552	-1.86(-0.69%)
Sep 10, 2020	276.24	277.45	266.01	267.76	70,798,864	-5.45(-1.99%)
Sep 09, 2020	270.90	275.34	268.41	273.21	65,787,112	+7.80(+2.94%)
Sep 08, 2020	267.69	273.54	265.12	265.41	101,086,840	-13.40(-4.81%)
Sep 04, 2020	280.95	284.07	267.23	278.81	126,079,664	-3.25(-1.15%)
Sep 03, 2020	293.18	293.60	279.63	282.06	111,623,688	-15.60(-5.24%)
Sep 02, 2020	298.16	298.39	291.90	297.67	51,566,072	+2.79(+0.95%)
Sep 01, 2020	292.59	294.99	290.81	294.88	36,888,236	+4.63(+1.60%)
Aug 31, 2020	288.23	291.75	287.70	290.24	36,883,848	+2.64(+0.92%)
Aug 28, 2020	287.35	288.25	286.04	287.61	28,500,400	+1.45(+0.51%)
Aug 27, 2020	288.15	288.91	283.84	286.15	50,245,764	-0.89(-0.31%)
Aug 26, 2020	282.28	287.31	281.02	287.05	42,839,760	+6.00(+2.13%)
Aug 25, 2020	278.02	281.25	277.62	281.05	35,305,396	+1.99(+0.71%)
Aug 24, 2020	280.26	281.19	276.54	279.07	36,995,624	+1.94(+0.70%)
Aug 21, 2020	275.36	277.59	274.76	277.13	35,343,408	+1.91(+0.69%)
Aug 20, 2020	270.67	275.71	270.24	275.22	28,150,650	+3.76(+1.39%)
Aug 19, 2020	273.25	274.33	270.94	271.46	32,462,044	-1.84(-0.67%)
Aug 18, 2020	271.76	273.78	270.29	273.29	23,881,230	+2.60(+0.96%)
Aug 17, 2020	269.30	271.20	267.62	270.69	25,172,364	+3.11(+1.16%)
Aug 14, 2020	268.42	268.80	266.17	267.58	31,326,336	-0.31(-0.12%)
Aug 13, 2020	268.05	270.21	266.94	267.90	32,408,640	+1.06(+0.40%)
Aug 12, 2020	262.87	268.25	262.87	266.83	39,490,040	+6.11(+2.34%)
Aug 11, 2020	264.57	265.89	260.18	260.73	43,794,616	-5.03(-1.89%)
Aug 10, 2020	267.17	267.40	262.18	265.76	35,630,468	-1.14(-0.43%)
Aug 07, 2020	269.43	270.26	264.72	266.90	45,738,668	-3.12(-1.15%)
Aug 06, 2020	266.23	270.36	265.64	270.02	28,491,340	+3.53(+1.32%)
Aug 05, 2020	266.27	266.95	265.42	266.49	22,033,986	+0.66(+0.25%)
Aug 04, 2020	264.22	265.93	263.58	265.83	25,292,176	+0.98(+0.37%)
Aug 03, 2020	263.54	265.61	263.36	264.85	32,579,232	+3.53(+1.35%)
Jul 31, 2020	261.36	261.48	256.46	261.32	54,675,792	+4.58(+1.78%)
Jul 30, 2020	253.44	257.31	252.24	256.74	42,308,260	+1.34(+0.52%)
Jul 29, 2020	253.99	256.27	253.57	255.40	27,963,678	+2.91(+1.15%)
Jul 28, 2020	254.87	255.48	252.19	252.49	31,769,938	-3.25(-1.27%)
Jul 27, 2020	253.03	256.14	252.14	255.75	36,969,012	+4.48(+1.78%)
Jul 24, 2020	249.84	252.61	247.09	251.26	54,979,300	-2.41(-0.95%)
Jul 23, 2020	260.10	260.78	252.24	253.67	51,906,128	-6.08(-2.34%)
Jul 22, 2020	260.01	261.42	258.13	259.75	30,312,924	+0.19(+0.07%)
Jul 21, 2020	263.89	263.89	258.70	259.56	44,105,648	-2.73(-1.04%)
Jul 20, 2020	255.75	262.93	254.44	262.29	41,247,192	+7.24(+2.84%)
Jul 17, 2020	255.34	255.93	252.84	255.06	35,738,960	+0.30(+0.12%)
Jul 16, 2020	253.63	255.41	251.32	254.76	48,357,804	-1.75(-0.68%)
Jul 15, 2020	257.28	258.27	253.16	256.51	55,389,892	+0.52(+0.20%)
Jul 14, 2020	251.76	256.40	248.51	255.99	73,332,352	+1.80(+0.71%)
Jul 13, 2020	262.38	265.25	253.35	254.19	65,074,852	-5.34(-2.06%)
Jul 10, 2020	257.59	259.79	254.90	259.53	33,447,820	+1.76(+0.68%)
Jul 09, 2020	257.49	258.45	253.30	257.77	40,861,136	+2.15(+0.84%)
Jul 08, 2020	253.66	255.65	252.19	255.62	30,868,162	+3.04(+1.20%)
Jul 07, 2020	253.76	256.49	251.99	252.58	37,121,228	-1.47(-0.58%)
Jul 06, 2020	251.16	254.57	251.13	254.04	35,035,908	+6.10(+2.46%)
Jul 02, 2020	248.72	249.99	247.48	247.95	32,503,130	+1.67(+0.68%)
Jul 01, 2020	243.49	247.29	242.92	246.28	35,207,916	+2.93(+1.20%)
Jun 30, 2020	238.69	243.99	238.50	243.35	39,528,016	+4.59(+1.92%)
Jun 29, 2020	235.94	238.76	233.36	238.75	34,913,424	+2.58(+1.09%)
Jun 26, 2020	241.62	241.82	235.65	236.18	53,728,256	-5.71(-2.36%)
Jun 25, 2020	239.81	242.20	237.08	241.89	37,485,188	+2.28(+0.95%)
Jun 24, 2020	243.82	245.13	238.09	239.61	46,717,136	-5.04(-2.06%)
Jun 23, 2020	244.21	246.93	243.65	244.65	33,276,190	+2.06(+0.85%)
Jun 22, 2020	239.67	242.72	239.29	242.59	24,403,124	+2.88(+1.20%)
Jun 19, 2020	242.17	242.42	237.96	239.72	50,355,112	-0.04(-0.02%)
Jun 18, 2020	238.78	240.00	238.00	239.75	31,103,572	+0.65(+0.27%)
Jun 17, 2020	239.87	240.95	238.23	239.11	35,296,832	+0.76(+0.32%)
Jun 16, 2020	239.26	239.86	234.67	238.35	49,739,932	+4.02(+1.72%)
Jun 15, 2020	228.13	235.01	227.18	234.33	46,047,364	+2.82(+1.22%)
Jun 12, 2020	234.66	235.95	227.45	231.51	73,394,608	+1.82(+0.79%)
Jun 11, 2020	237.80	239.08	229.62	229.68	74,123,456	-11.81(-4.89%)
Jun 10, 2020	240.46	243.23	239.98	241.49	59,073,048	+2.70(+1.13%)
Jun 09, 2020	236.20	239.66	236.01	238.79	35,604,408	+1.72(+0.72%)
Jun 08, 2020	235.10	237.20	233.50	237.07	33,515,892	+1.83(+0.78%)
Jun 05, 2020	231.69	235.84	231.26	235.25	48,259,684	+4.57(+1.98%)
Jun 04, 2020	231.94	233.38	229.35	230.68	39,364,892	-1.63(-0.70%)
Jun 03, 2020	231.85	233.07	230.99	232.30	37,829,244	+1.04(+0.45%)
Jun 02, 2020	230.08	231.32	227.71	231.26	33,805,068	+1.54(+0.67%)