Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	259.59	259.71	254.73	259.55	55,048,336	+4.55(+1.78%)
Jul 30, 2020	251.73	255.57	250.53	255.00	42,596,536	+1.33(+0.52%)
Jul 29, 2020	252.27	254.54	251.86	253.67	28,154,214	+2.89(+1.15%)
Jul 28, 2020	253.15	253.75	250.49	250.78	31,986,408	-3.23(-1.27%)
Jul 27, 2020	251.32	254.40	250.43	254.01	37,220,904	+4.45(+1.78%)
Jul 24, 2020	248.16	250.90	245.42	249.56	55,353,908	-2.39(-0.95%)
Jul 23, 2020	258.34	259.01	250.53	251.95	52,259,800	-6.03(-2.34%)
Jul 22, 2020	258.25	259.65	256.39	257.99	30,519,466	+0.19(+0.07%)
Jul 21, 2020	262.11	262.11	256.95	257.80	44,406,168	-2.71(-1.04%)
Jul 20, 2020	254.01	261.15	252.72	260.52	41,528,236	+7.19(+2.84%)
Jul 17, 2020	253.61	254.20	251.13	253.33	35,982,472	+0.29(+0.12%)
Jul 16, 2020	251.91	253.68	249.62	253.04	48,687,296	-1.74(-0.68%)
Jul 15, 2020	255.54	256.52	251.45	254.78	55,767,300	+0.52(+0.20%)
Jul 14, 2020	250.06	254.67	246.83	254.26	73,832,016	+1.79(+0.71%)
Jul 13, 2020	260.61	263.46	251.64	252.47	65,518,248	-5.30(-2.06%)
Jul 10, 2020	255.85	258.03	253.17	257.77	33,675,724	+1.75(+0.68%)
Jul 09, 2020	255.74	256.70	251.58	256.02	41,139,548	+2.14(+0.84%)
Jul 08, 2020	251.94	253.92	250.48	253.89	31,078,488	+3.02(+1.20%)
Jul 07, 2020	252.04	254.76	250.28	250.87	37,374,160	-1.46(-0.58%)
Jul 06, 2020	249.46	252.85	249.43	252.32	35,274,632	+6.05(+2.46%)
Jul 02, 2020	247.03	248.30	245.80	246.27	32,724,596	+1.66(+0.68%)
Jul 01, 2020	241.85	245.62	241.28	244.61	35,447,812	+2.91(+1.20%)
Jun 30, 2020	237.07	242.34	236.89	241.70	39,797,344	+4.56(+1.92%)
Jun 29, 2020	234.35	237.15	231.78	237.14	35,151,316	+2.56(+1.09%)
Jun 26, 2020	239.98	240.19	234.05	234.58	54,094,340	-5.67(-2.36%)
Jun 25, 2020	238.18	240.56	235.48	240.25	37,740,600	+2.27(+0.95%)
Jun 24, 2020	242.17	243.47	236.47	237.99	47,035,452	-5.01(-2.06%)
Jun 23, 2020	242.56	245.25	242.00	243.00	33,502,922	+2.05(+0.85%)
Jun 22, 2020	238.05	241.07	237.67	240.95	24,569,398	+2.86(+1.20%)
Jun 19, 2020	240.53	240.78	236.35	238.09	50,698,164	-0.04(-0.02%)
Jun 18, 2020	237.17	238.38	236.39	238.13	31,315,470	+0.64(+0.27%)
Jun 17, 2020	238.25	239.32	236.62	237.49	35,537,296	+0.75(+0.32%)
Jun 16, 2020	237.64	238.24	233.08	236.74	50,078,792	+4.00(+1.72%)
Jun 15, 2020	226.59	233.42	225.64	232.74	46,361,068	+2.80(+1.22%)
Jun 12, 2020	233.07	234.35	225.91	229.94	73,894,616	+1.81(+0.79%)
Jun 11, 2020	236.19	237.46	228.07	228.13	74,628,432	-11.73(-4.89%)
Jun 10, 2020	238.83	241.58	238.36	239.86	59,475,488	+2.68(+1.13%)
Jun 09, 2020	234.60	238.03	234.42	237.18	35,846,968	+1.71(+0.72%)
Jun 08, 2020	233.51	235.60	231.92	235.47	33,744,224	+1.81(+0.78%)
Jun 05, 2020	230.12	234.25	229.70	233.66	48,588,456	+4.54(+1.98%)
Jun 04, 2020	230.37	231.81	227.80	229.11	39,633,072	-1.62(-0.70%)
Jun 03, 2020	230.28	231.49	229.43	230.73	38,086,960	+1.03(+0.45%)
Jun 02, 2020	228.52	229.76	226.17	229.70	34,035,372	+1.53(+0.67%)
Jun 01, 2020	226.55	228.55	226.16	228.17	26,612,864	+0.68(+0.30%)
May 29, 2020	224.63	227.72	223.00	227.49	52,192,164	+3.28(+1.47%)
May 28, 2020	223.28	227.59	223.28	224.20	43,959,316	-0.29(-0.13%)
May 27, 2020	222.76	224.61	218.30	224.49	57,048,180	+1.22(+0.55%)
May 26, 2020	227.56	227.69	223.03	223.28	33,845,000	-0.60(-0.27%)
May 22, 2020	222.71	224.08	221.77	223.88	29,504,932	+0.77(+0.35%)
May 21, 2020	225.66	226.29	222.59	223.11	44,624,080	-2.46(-1.09%)
May 20, 2020	223.70	225.93	223.70	225.57	38,294,300	+4.42(+2.00%)
May 19, 2020	221.93	224.06	221.00	221.15	37,066,248	-1.11(-0.50%)
May 18, 2020	220.59	222.92	219.79	222.26	43,631,500	+4.61(+2.12%)
May 15, 2020	213.26	217.71	212.84	217.65	57,186,576	+1.40(+0.65%)
May 14, 2020	212.63	216.29	210.55	216.25	52,754,104	+2.43(+1.14%)
May 13, 2020	217.05	218.96	211.25	213.82	67,083,420	-1.59(-0.74%)
May 12, 2020	221.75	222.36	215.41	215.41	41,954,332	-5.75(-2.60%)
May 11, 2020	217.88	222.19	217.63	221.16	36,501,480	+1.96(+0.89%)
May 08, 2020	217.92	219.34	216.88	219.20	32,789,710	+2.96(+1.37%)
May 07, 2020	216.17	217.12	214.87	216.24	39,489,720	+2.75(+1.29%)
May 06, 2020	213.85	215.48	212.62	213.49	37,300,744	+1.31(+0.62%)
May 05, 2020	211.93	214.60	211.39	212.18	38,702,252	+2.38(+1.13%)
May 04, 2020	206.28	210.03	205.81	209.80	33,649,312	+2.42(+1.17%)
May 01, 2020	209.14	211.22	206.35	207.38	50,054,768	-6.02(-2.82%)
Apr 30, 2020	214.47	214.50	211.88	213.40	44,337,664	-0.09(-0.04%)
Apr 29, 2020	210.77	214.43	209.72	213.49	49,831,104	+7.31(+3.55%)
Apr 28, 2020	211.80	211.85	205.89	206.18	47,986,824	-3.96(-1.88%)
Apr 27, 2020	210.74	211.18	209.10	210.13	37,350,864	+1.68(+0.80%)
Apr 24, 2020	205.63	208.91	204.23	208.46	35,189,000	+3.24(+1.58%)
Apr 23, 2020	206.47	209.03	204.81	205.22	44,300,892	-0.44(-0.21%)
Apr 22, 2020	203.88	207.00	203.09	205.66	41,168,484	+5.93(+2.97%)
Apr 21, 2020	205.33	205.84	198.50	199.73	74,744,800	-7.66(-3.69%)
Apr 20, 2020	207.90	210.45	207.22	207.40	39,182,868	-2.48(-1.18%)
Apr 17, 2020	210.52	211.06	206.74	209.87	64,486,308	+1.99(+0.96%)
Apr 16, 2020	206.45	208.97	204.41	207.88	65,809,268	+3.72(+1.82%)
Apr 15, 2020	203.23	206.50	201.91	204.16	48,169,980	-2.37(-1.15%)
Apr 14, 2020	201.96	207.15	201.22	206.53	65,511,180	+8.61(+4.35%)
Apr 13, 2020	194.89	198.30	193.75	197.92	43,909,112	+2.12(+1.08%)
Apr 09, 2020	197.18	198.10	194.02	195.80	70,088,008	+0.28(+0.14%)
Apr 08, 2020	193.09	196.11	191.23	195.52	46,992,452	+4.06(+2.12%)
Apr 07, 2020	197.05	197.56	191.07	191.46	71,566,320	-0.08(-0.04%)
Apr 06, 2020	185.59	192.68	184.43	191.53	66,294,360	+12.78(+7.15%)
Apr 03, 2020	180.83	182.36	176.73	178.75	48,713,708	-2.57(-1.42%)
Apr 02, 2020	177.02	185.31	176.41	181.33	57,817,920	+3.61(+2.03%)
Apr 01, 2020	180.16	182.94	176.31	177.72	55,056,748	-6.20(-3.37%)
Mar 31, 2020	186.71	190.34	183.92	183.92	64,190,420	-3.28(-1.75%)
Mar 30, 2020	182.39	187.65	181.65	187.21	50,576,728	+6.57(+3.64%)
Mar 27, 2020	182.22	185.72	180.01	180.64	60,364,256	-6.43(-3.44%)
Mar 26, 2020	178.99	187.87	178.99	187.07	81,798,192	+9.36(+5.27%)
Mar 25, 2020	179.78	184.74	175.45	177.71	90,880,160	-1.33(-0.74%)
Mar 24, 2020	175.38	179.20	173.47	179.04	97,192,648	+12.87(+7.74%)
Mar 23, 2020	166.62	169.82	160.78	166.17	127,583,576	+0.12(+0.07%)
Mar 20, 2020	176.79	177.89	165.47	166.05	122,316,040	-6.77(-3.92%)
Mar 19, 2020	170.90	178.49	166.95	172.82	123,928,648	+1.03(+0.60%)
Mar 18, 2020	166.93	174.34	162.26	171.79	117,113,112	-5.39(-3.04%)
Mar 17, 2020	170.69	179.37	165.16	177.18	124,401,880	+10.71(+6.43%)
Mar 16, 2020	169.41	179.65	164.55	166.47	94,487,376	-20.63(-11.03%)
Mar 13, 2020	181.97	189.18	173.28	187.10	138,659,392	+14.61(+8.47%)
Mar 12, 2020	177.13	185.58	172.12	172.49	141,517,888	-17.41(-9.17%)
Mar 11, 2020	193.92	195.28	187.48	189.90	91,403,896	-6.75(-3.43%)
Mar 10, 2020	195.57	198.73	188.40	196.65	103,208,944	+8.36(+4.44%)
Mar 09, 2020	189.17	195.68	186.88	188.30	119,237,368	-14.06(-6.95%)
Mar 06, 2020	199.09	203.45	197.38	202.35	92,344,024	-3.47(-1.69%)
Mar 05, 2020	206.90	210.47	204.38	205.83	80,626,288	-6.45(-3.04%)
Mar 04, 2020	207.51	212.38	205.61	212.28	74,841,808	+8.50(+4.17%)
Mar 03, 2020	211.19	213.63	201.96	203.77	135,072,704	-6.75(-3.21%)
Mar 02, 2020	203.19	210.67	200.33	210.52	115,230,544	+10.33(+5.16%)
Feb 28, 2020	193.50	201.53	192.77	200.19	153,426,800	+1.85(+0.93%)
Feb 27, 2020	205.30	210.52	198.34	198.34	124,055,088	-12.24(-5.81%)
Feb 26, 2020	210.77	214.28	209.05	210.58	81,765,128	-0.41(-0.19%)
Feb 25, 2020	217.11	217.89	208.89	210.99	99,558,576	-4.37(-2.03%)
Feb 24, 2020	215.80	218.14	214.26	215.36	86,121,000	-8.64(-3.86%)
Feb 21, 2020	227.28	227.63	223.07	224.00	67,908,624	-4.39(-1.92%)
Feb 20, 2020	230.02	230.50	225.56	228.38	43,486,816	-2.14(-0.93%)
Feb 19, 2020	229.64	231.00	229.43	230.52	22,762,912	+2.19(+0.96%)
Feb 18, 2020	227.11	228.76	226.90	228.34	25,101,728	+0.09(+0.04%)
Feb 14, 2020	227.90	228.46	227.19	228.25	24,094,918	+0.65(+0.29%)
Feb 13, 2020	226.28	228.53	226.03	227.60	23,330,712	-0.29(-0.13%)
Feb 12, 2020	226.98	228.00	226.46	227.89	24,590,456	+2.20(+0.97%)
Feb 11, 2020	226.86	227.65	225.10	225.69	30,947,166	+0.04(+0.02%)
Feb 10, 2020	222.21	225.66	222.16	225.65	21,973,904	+2.69(+1.21%)
Feb 07, 2020	222.92	224.16	222.31	222.96	26,609,828	-0.96(-0.43%)
Feb 06, 2020	222.54	223.98	221.77	223.92	22,968,546	+1.92(+0.86%)
Feb 05, 2020	223.95	223.98	220.67	222.00	39,552,052	+0.73(+0.33%)
Feb 04, 2020	219.25	221.65	218.53	221.27	31,386,906	+4.95(+2.29%)
Feb 03, 2020	214.14	216.81	214.00	216.32	26,123,738	+3.22(+1.51%)
Jan 31, 2020	217.41	217.47	212.34	213.10	53,472,548	-3.43(-1.59%)
Jan 30, 2020	214.37	216.63	213.71	216.54	40,514,564	+0.77(+0.36%)
Jan 29, 2020	216.59	216.86	214.81	215.77	29,721,066	+0.35(+0.16%)
Jan 28, 2020	213.62	215.91	213.09	215.42	27,301,854	+3.26(+1.54%)
Jan 27, 2020	211.79	213.31	211.26	212.16	42,382,724	-4.48(-2.07%)
Jan 24, 2020	219.47	219.73	215.63	216.63	38,484,840	-1.84(-0.84%)
Jan 23, 2020	217.62	218.57	216.63	218.47	27,140,258	+0.70(+0.32%)
Jan 22, 2020	218.27	219.02	217.50	217.77	21,245,736	+0.57(+0.26%)
Jan 21, 2020	216.66	217.74	216.59	217.20	21,666,942	-0.10(-0.04%)
Jan 17, 2020	217.16	217.47	216.07	217.29	25,006,346	+1.07(+0.49%)
Jan 16, 2020	215.21	216.26	214.78	216.22	19,269,844	+2.05(+0.96%)
Jan 15, 2020	214.18	215.17	213.47	214.17	26,393,780	+0.09(+0.04%)
Jan 14, 2020	214.74	215.18	213.75	214.08	25,102,050	-0.85(-0.39%)
Jan 13, 2020	213.34	214.96	213.01	214.93	23,394,214	+2.45(+1.15%)
Jan 10, 2020	213.77	213.88	212.10	212.48	22,528,338	-0.54(-0.26%)
Jan 09, 2020	212.95	213.43	211.78	213.02	24,206,542	+1.14(+0.54%)
Jan 08, 2020	209.60	212.20	209.30	211.89	27,139,772	+2.23(+1.06%)
Jan 07, 2020	209.76	210.25	209.00	209.66	22,827,118	-0.03(-0.01%)
Jan 06, 2020	206.70	209.72	206.46	209.69	22,261,636	+1.34(+0.64%)
Jan 03, 2020	207.48	209.60	207.47	208.34	28,303,674	-1.93(-0.92%)
Jan 02, 2020	208.56	210.27	208.15	210.27	31,836,770	+3.45(+1.67%)
Dec 31, 2019	205.85	206.96	205.45	206.82	18,711,248	+0.39(+0.19%)
Dec 30, 2019	207.69	207.81	205.41	206.43	22,426,594	-1.36(-0.66%)
Dec 27, 2019	208.71	208.72	207.24	207.79	18,650,288	-0.18(-0.08%)
Dec 26, 2019	206.48	207.99	206.45	207.97	17,545,494	+1.82(+0.88%)
Dec 24, 2019	206.19	206.31	205.68	206.15	7,287,533	+0.03(+0.01%)
Dec 23, 2019	206.25	206.37	205.87	206.12	24,440,522	+0.62(+0.30%)
Dec 20, 2019	205.59	206.28	205.07	205.50	28,528,122	+0.83(+0.40%)
Dec 19, 2019	203.49	204.74	203.47	204.67	18,406,044	+1.27(+0.63%)
Dec 18, 2019	203.45	203.96	203.19	203.40	15,910,286	+0.16(+0.08%)
Dec 17, 2019	203.35	203.56	202.91	203.25	16,483,029	+0.12(+0.06%)
Dec 16, 2019	202.38	203.38	202.36	203.13	21,949,016	+2.02(+1.00%)
Dec 13, 2019	200.30	201.81	199.92	201.11	33,517,960	+0.66(+0.33%)
Dec 12, 2019	198.76	201.24	198.49	200.45	33,602,748	+1.49(+0.75%)
Dec 11, 2019	198.37	199.17	198.05	198.96	19,348,822	+1.05(+0.53%)
Dec 10, 2019	198.18	198.87	197.47	197.92	22,459,508	-0.16(-0.08%)
Dec 09, 2019	198.62	199.56	197.99	198.08	14,406,765	-0.90(-0.45%)
Dec 06, 2019	198.26	199.12	198.16	198.98	17,062,950	+2.11(+1.07%)
Dec 05, 2019	197.19	197.19	195.92	196.88	15,416,950	+0.39(+0.20%)
Dec 04, 2019	196.55	196.96	196.21	196.49	15,765,571	+0.99(+0.51%)
Dec 03, 2019	194.44	195.58	188.10	195.50	32,306,692	-1.32(-0.67%)
Dec 02, 2019	199.09	199.16	195.86	196.82	28,860,470	-2.26(-1.14%)
Nov 29, 2019	199.56	199.79	198.98	199.08	10,152,446	-0.91(-0.46%)
Nov 27, 2019	199.11	200.00	198.88	199.99	17,576,008	+1.39(+0.70%)
Nov 26, 2019	198.32	198.86	198.06	198.60	15,228,198	+0.38(+0.19%)
Nov 25, 2019	196.72	198.27	196.72	198.23	18,289,598	+2.32(+1.18%)
Nov 22, 2019	196.24	196.38	194.85	195.91	17,716,944	+0.13(+0.06%)
Nov 21, 2019	196.01	196.14	195.17	195.78	18,425,054	-0.44(-0.22%)
Nov 20, 2019	196.90	197.48	194.73	196.22	37,736,964	-1.18(-0.60%)
Nov 19, 2019	197.86	197.86	196.65	197.40	17,434,988	+0.29(+0.15%)
Nov 18, 2019	196.66	197.42	195.85	197.11	18,927,434	+0.16(+0.08%)
Nov 15, 2019	196.66	196.96	196.07	196.96	18,991,858	+1.44(+0.73%)
Nov 14, 2019	194.94	195.65	194.34	195.52	17,460,952	-0.16(-0.08%)
Nov 13, 2019	194.95	195.85	194.82	195.67	16,538,473	+0.23(+0.12%)
Nov 12, 2019	195.23	196.28	194.93	195.44	15,196,946	+0.38(+0.19%)
Nov 11, 2019	194.35	195.14	194.07	195.06	10,456,406	-0.26(-0.13%)
Nov 08, 2019	194.15	195.34	193.68	195.32	15,734,257	+0.78(+0.40%)
Nov 07, 2019	194.87	195.80	193.99	194.55	18,298,528	+0.65(+0.34%)
Nov 06, 2019	194.11	194.13	192.96	193.90	20,276,768	-0.44(-0.22%)
Nov 05, 2019	194.47	194.66	193.69	194.33	15,468,817	+0.11(+0.05%)
Nov 04, 2019	194.31	194.65	193.03	194.23	19,412,408	+1.19(+0.62%)
Nov 01, 2019	192.12	193.04	191.83	193.03	22,800,944	+1.74(+0.91%)
Oct 31, 2019	191.76	191.85	190.19	191.30	27,589,086	+0.09(+0.05%)
Oct 30, 2019	190.66	191.53	189.56	191.21	22,397,994	+0.92(+0.48%)
Oct 29, 2019	191.45	191.74	190.26	190.29	19,119,070	-1.48(-0.77%)
Oct 28, 2019	190.80	192.02	190.78	191.77	19,400,132	+1.87(+0.99%)
Oct 25, 2019	187.42	190.00	187.38	189.90	22,157,358	+1.50(+0.80%)
Oct 24, 2019	187.94	188.51	187.08	188.39	19,820,330	+1.81(+0.97%)
Oct 23, 2019	185.81	186.62	185.54	186.58	15,606,502	+0.36(+0.19%)
Oct 22, 2019	188.37	188.71	186.16	186.22	23,649,540	-1.55(-0.83%)
Oct 21, 2019	187.00	187.84	186.50	187.77	16,338,153	+1.71(+0.92%)
Oct 18, 2019	187.59	187.99	185.11	186.06	28,557,072	-1.81(-0.96%)
Oct 17, 2019	188.48	188.79	187.15	187.87	19,724,268	+0.50(+0.26%)
Oct 16, 2019	187.22	187.85	186.78	187.38	21,284,256	-0.47(-0.25%)
Oct 15, 2019	186.03	188.28	185.94	187.84	24,427,706	+2.36(+1.27%)
Oct 14, 2019	185.22	186.07	185.06	185.48	15,806,622	-0.02(-0.01%)
Oct 11, 2019	185.20	186.98	185.12	185.50	42,681,484	+2.36(+1.29%)
Oct 10, 2019	181.75	183.87	181.63	183.14	27,449,444	+1.41(+0.77%)
Oct 09, 2019	181.77	182.56	180.96	181.74	21,385,094	+1.76(+0.98%)
Oct 08, 2019	181.52	182.35	179.83	179.98	34,189,968	-2.74(-1.50%)
Oct 07, 2019	182.71	184.17	182.40	182.72	22,040,902	-0.55(-0.30%)
Oct 04, 2019	181.50	183.53	181.40	183.27	33,742,860	+2.66(+1.47%)
Oct 03, 2019	178.67	180.75	176.48	180.61	40,785,256	+1.96(+1.10%)
Oct 02, 2019	180.55	181.71	177.65	178.65	50,385,780	-3.12(-1.72%)
Oct 01, 2019	183.98	185.00	181.47	181.77	33,606,600	-1.50(-0.82%)
Sep 30, 2019	182.24	183.56	181.90	183.27	27,329,770	+1.73(+0.95%)
Sep 27, 2019	184.13	184.26	180.30	181.54	42,037,896	-2.28(-1.24%)
Sep 26, 2019	184.30	184.42	182.46	183.82	27,832,296	-0.68(-0.37%)
Sep 25, 2019	182.28	184.99	180.75	184.50	37,582,120	+2.05(+1.12%)
Sep 24, 2019	185.75	186.16	181.66	182.45	42,298,028	-2.45(-1.33%)
Sep 23, 2019	184.77	185.46	184.15	184.91	23,578,402	+0.08(+0.04%)
Sep 20, 2019	187.07	187.26	184.21	184.83	31,105,112	-1.98(-1.06%)
Sep 19, 2019	186.82	187.97	186.45	186.80	27,051,808	+0.31(+0.17%)
Sep 18, 2019	186.18	186.57	184.16	186.49	32,141,476	-0.08(-0.04%)
Sep 17, 2019	185.70	186.57	185.30	186.57	21,788,132	+0.89(+0.48%)
Sep 16, 2019	185.31	186.07	185.13	185.68	20,953,144	-0.83(-0.45%)
Sep 13, 2019	186.91	187.35	186.27	186.51	28,563,766	-0.67(-0.36%)
Sep 12, 2019	187.58	188.62	186.93	187.18	29,567,376	+0.77(+0.42%)
Sep 11, 2019	185.00	186.50	184.59	186.41	25,700,926	+1.73(+0.94%)
Sep 10, 2019	184.24	184.77	183.00	184.67	24,498,138	-0.53(-0.29%)
Sep 09, 2019	186.16	186.25	184.26	185.21	25,182,766	-0.39(-0.21%)
Sep 06, 2019	186.02	186.16	185.19	185.59	20,117,492	-0.18(-0.10%)
Sep 05, 2019	184.43	186.30	184.38	185.78	35,046,104	+3.34(+1.83%)
Sep 04, 2019	181.56	182.59	181.05	182.44	22,337,740	+2.60(+1.44%)
Sep 03, 2019	180.43	181.32	179.24	179.84	28,913,152	-1.76(-0.97%)
Aug 30, 2019	183.03	183.06	180.57	181.60	27,183,566	-0.44(-0.24%)
Aug 29, 2019	181.50	182.56	180.84	182.04	26,200,738	+2.74(+1.53%)
Aug 28, 2019	178.09	179.60	177.19	179.30	22,528,346	+0.64(+0.36%)
Aug 27, 2019	180.26	180.59	177.96	178.66	28,952,796	-0.38(-0.21%)
Aug 26, 2019	178.43	179.08	177.35	179.03	28,516,688	+2.66(+1.51%)
Aug 23, 2019	180.91	182.55	175.88	176.37	57,234,276	-5.76(-3.16%)
Aug 22, 2019	183.06	183.53	180.70	182.13	25,044,234	-0.59(-0.32%)
Aug 21, 2019	182.75	183.31	182.08	182.73	21,392,960	+1.61(+0.89%)
Aug 20, 2019	182.12	182.73	181.07	181.12	20,560,742	-1.41(-0.77%)
Aug 19, 2019	182.15	182.92	181.63	182.53	23,267,668	+2.86(+1.59%)
Aug 16, 2019	178.35	180.13	178.34	179.67	35,908,976	+2.84(+1.60%)
Aug 15, 2019	177.38	177.84	175.49	176.84	38,011,532	-0.20(-0.11%)
Aug 14, 2019	179.51	180.13	176.71	177.04	52,507,172	-5.45(-2.99%)
Aug 13, 2019	178.50	183.74	178.26	182.49	41,763,652	+3.91(+2.19%)
Aug 12, 2019	179.54	180.08	177.76	178.58	25,406,076	-2.07(-1.15%)
Aug 09, 2019	181.46	182.12	179.24	180.65	34,694,876	-1.71(-0.94%)
Aug 08, 2019	179.35	182.43	178.79	182.37	39,579,804	+3.88(+2.18%)
Aug 07, 2019	175.65	178.74	174.26	178.48	51,521,320	+0.96(+0.54%)
Aug 06, 2019	176.67	178.05	175.40	177.52	43,149,472	+2.45(+1.40%)
Aug 05, 2019	177.77	177.77	173.59	175.07	77,205,064	-6.41(-3.53%)
Aug 02, 2019	182.91	183.07	180.38	181.49	56,998,080	-2.71(-1.47%)