Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	186.95	187.15	186.07	186.74	21,179,200	+0.24(+0.13%)
Jun 27, 2019	186.47	186.94	185.99	186.50	19,699,809	+0.71(+0.38%)
Jun 26, 2019	186.13	187.33	185.49	185.79	22,577,891	+0.86(+0.47%)
Jun 25, 2019	188.06	188.14	184.65	184.93	33,848,544	-3.23(-1.72%)
Jun 24, 2019	188.52	188.72	188.06	188.16	19,363,208	-0.41(-0.22%)
Jun 21, 2019	188.57	189.77	188.17	188.57	39,980,400	-0.28(-0.15%)
Jun 20, 2019	189.72	189.76	187.16	188.85	40,880,762	+1.74(+0.93%)
Jun 19, 2019	186.73	187.53	185.57	187.11	31,603,272	+0.70(+0.38%)
Jun 18, 2019	185.88	187.72	185.43	186.41	48,142,444	+2.67(+1.45%)
Jun 17, 2019	183.01	184.25	182.84	183.74	20,345,761	+1.10(+0.60%)
Jun 14, 2019	182.44	183.11	181.94	182.64	22,844,000	-0.30(-0.16%)
Jun 13, 2019	183.12	183.87	182.74	182.94	23,657,701	+0.60(+0.33%)
Jun 12, 2019	182.88	183.28	182.00	182.34	27,716,647	-1.06(-0.58%)
Jun 11, 2019	185.07	185.40	182.78	183.40	41,208,700	+0.25(+0.14%)
Jun 10, 2019	182.23	184.85	182.21	183.15	41,360,187	+2.11(+1.17%)
Jun 07, 2019	178.50	181.77	178.33	181.04	45,888,300	+3.43(+1.93%)
Jun 06, 2019	176.52	178.04	175.73	177.61	29,892,811	+1.40(+0.79%)
Jun 05, 2019	176.60	176.61	174.38	176.21	34,374,632	+1.30(+0.74%)
Jun 04, 2019	171.98	174.97	171.37	174.91	47,736,319	+4.08(+2.39%)
Jun 03, 2019	173.52	173.95	169.27	170.83	75,756,506	-3.12(-1.79%)
May 31, 2019	174.71	175.29	173.87	173.95	45,446,200	-2.82(-1.60%)
May 30, 2019	176.54	177.27	175.77	176.77	30,187,007	+0.74(+0.42%)
May 29, 2019	176.45	177.00	175.09	176.03	42,124,341	-1.46(-0.82%)
May 28, 2019	178.67	179.66	177.47	177.49	24,729,162	-0.67(-0.38%)
May 24, 2019	178.80	179.85	177.94	178.16	25,903,200	-0.09(-0.05%)
May 23, 2019	179.00	179.02	177.14	178.25	45,307,725	-2.50(-1.38%)
May 22, 2019	180.81	182.07	180.75	180.75	24,289,381	-1.08(-0.59%)
May 21, 2019	181.50	182.33	180.92	181.83	31,599,997	+1.88(+1.04%)
May 20, 2019	180.51	181.18	179.34	179.95	38,578,441	-3.09(-1.69%)
May 17, 2019	183.10	185.58	182.88	183.04	44,702,203	-2.13(-1.15%)
May 16, 2019	183.11	186.07	182.95	185.17	39,219,621	+2.08(+1.14%)
May 15, 2019	179.39	183.55	179.31	183.09	40,921,491	+2.20(+1.22%)
May 14, 2019	179.51	181.63	178.86	180.89	43,346,441	+2.31(+1.29%)
May 13, 2019	180.30	181.26	178.06	178.58	67,127,158	-6.42(-3.47%)
May 10, 2019	184.06	185.89	181.03	185.00	58,526,400	+0.50(+0.27%)
May 09, 2019	183.76	185.41	182.09	184.50	55,321,950	-1.27(-0.68%)
May 08, 2019	185.68	187.17	184.96	185.77	37,119,447	-0.47(-0.25%)
May 07, 2019	187.86	188.67	184.51	186.24	58,785,716	-2.52(-1.34%)
May 06, 2019	187.10	190.20	186.76	188.76	38,342,403	-2.35(-1.23%)
May 03, 2019	189.69	191.25	189.33	191.11	30,386,100	+3.00(+1.59%)
May 02, 2019	188.88	189.85	186.87	188.11	44,056,453	-0.82(-0.43%)
May 01, 2019	190.76	191.32	188.79	188.93	34,767,009	-0.61(-0.32%)
Apr 30, 2019	189.48	189.85	188.21	189.54	31,483,662	-1.48(-0.77%)
Apr 29, 2019	190.62	191.32	190.34	191.02	21,684,000	+0.37(+0.19%)
Apr 26, 2019	190.20	190.69	188.59	190.65	26,359,500	+0.17(+0.09%)
Apr 25, 2019	191.15	191.22	189.45	190.48	29,486,294	+0.77(+0.41%)
Apr 24, 2019	190.56	190.71	189.65	189.71	24,951,679	-0.60(-0.32%)
Apr 23, 2019	188.37	190.54	188.13	190.31	33,652,000	+2.39(+1.27%)
Apr 22, 2019	186.54	187.99	186.43	187.92	17,928,761	+0.53(+0.28%)
Apr 18, 2019	187.48	187.79	186.29	187.39	28,580,800	+0.24(+0.13%)
Apr 17, 2019	187.75	187.93	186.60	187.15	29,640,281	+0.65(+0.35%)
Apr 16, 2019	186.51	186.91	185.93	186.50	27,181,569	+0.64(+0.34%)
Apr 15, 2019	185.81	186.07	184.62	185.86	21,051,700	+0.03(+0.02%)
Apr 12, 2019	185.86	185.95	185.06	185.83	24,989,098	+0.80(+0.43%)
Apr 11, 2019	185.77	185.78	184.69	185.03	20,636,997	-0.44(-0.24%)
Apr 10, 2019	184.75	185.53	184.52	185.47	24,522,694	+1.11(+0.60%)
Apr 09, 2019	184.50	185.11	184.09	184.36	25,618,975	-0.77(-0.42%)
Apr 08, 2019	184.37	185.28	183.63	185.13	22,676,072	+0.47(+0.25%)
Apr 05, 2019	184.30	184.77	184.02	184.66	25,674,600	+0.95(+0.52%)
Apr 04, 2019	183.81	184.50	182.65	183.71	28,511,541	-0.07(-0.04%)
Apr 03, 2019	183.74	184.92	183.21	183.78	31,614,582	+1.05(+0.57%)
Apr 02, 2019	182.23	182.90	181.78	182.73	22,627,636	+0.69(+0.38%)
Apr 01, 2019	181.42	182.26	180.77	182.04	30,934,025	+2.38(+1.32%)
Mar 29, 2019	179.63	179.83	178.59	179.66	35,205,500	+1.35(+0.76%)
Mar 28, 2019	178.36	178.98	177.24	178.31	30,285,362	+0.41(+0.23%)
Mar 27, 2019	179.27	179.72	176.60	177.90	37,068,200	-1.15(-0.64%)
Mar 26, 2019	179.58	180.69	178.14	179.05	33,215,341	+0.83(+0.47%)
Mar 25, 2019	177.92	178.84	176.93	178.22	46,309,728	-0.34(-0.19%)
Mar 22, 2019	181.76	182.27	178.37	178.56	70,794,500	-4.01(-2.20%)
Mar 21, 2019	179.24	182.83	179.20	182.57	42,409,792	+2.81(+1.56%)
Mar 20, 2019	179.06	180.86	178.24	179.76	50,055,872	+0.71(+0.40%)
Mar 19, 2019	179.16	180.00	178.29	179.05	36,884,471	+0.60(+0.34%)
Mar 18, 2019	177.95	178.99	177.59	178.45	32,914,031	+0.10(+0.06%)
Mar 15, 2019	177.43	178.88	177.28	178.35	38,191,900	+1.64(+0.93%)
Mar 14, 2019	177.12	177.34	176.66	176.71	23,739,772	-0.30(-0.17%)
Mar 13, 2019	176.60	177.93	176.35	177.01	42,354,275	+1.32(+0.75%)
Mar 12, 2019	175.17	176.14	174.77	175.69	33,913,591	+0.96(+0.55%)
Mar 11, 2019	171.86	174.85	171.85	174.73	30,471,541	+3.56(+2.08%)
Mar 08, 2019	169.51	171.26	169.34	171.17	39,303,200	-0.26(-0.15%)
Mar 07, 2019	173.09	173.18	170.79	171.43	39,241,326	-2.13(-1.23%)
Mar 06, 2019	174.68	174.75	173.28	173.56	27,108,902	-0.99(-0.57%)
Mar 05, 2019	174.52	175.09	173.68	174.55	22,250,069	+0.13(+0.07%)
Mar 04, 2019	175.37	175.79	172.47	174.42	37,902,119	+0.03(+0.02%)
Mar 01, 2019	174.41	174.65	173.18	174.39	31,431,100	+1.20(+0.69%)
Feb 28, 2019	173.04	173.81	172.70	173.19	24,743,778	-0.40(-0.23%)
Feb 27, 2019	172.92	173.80	171.76	173.59	25,093,597	-0.11(-0.06%)
Feb 26, 2019	173.04	174.25	172.81	173.70	21,904,939	+0.18(+0.10%)
Feb 25, 2019	174.20	174.66	173.40	173.52	32,539,369	+0.63(+0.36%)
Feb 22, 2019	171.98	173.01	171.90	172.89	27,735,300	+1.27(+0.74%)
Feb 21, 2019	171.77	172.26	170.71	171.62	25,157,574	-0.63(-0.37%)
Feb 20, 2019	172.43	173.08	171.32	172.25	32,559,691	-0.03(-0.02%)
Feb 19, 2019	171.39	172.80	171.38	172.28	19,429,198	+0.34(+0.20%)
Feb 15, 2019	172.51	172.56	171.14	171.94	32,521,600	+0.72(+0.42%)
Feb 14, 2019	170.38	171.83	169.83	171.22	30,216,713	+0.21(+0.12%)
Feb 13, 2019	171.62	172.16	170.82	171.01	25,992,880	+0.12(+0.07%)
Feb 12, 2019	169.59	171.14	169.33	170.89	29,602,150	+2.49(+1.48%)
Feb 11, 2019	169.14	169.58	167.98	168.40	21,339,292	-0.16(-0.09%)
Feb 08, 2019	166.73	168.59	166.57	168.56	29,020,700	+0.33(+0.20%)
Feb 07, 2019	169.03	169.45	166.95	168.23	41,953,712	-2.29(-1.34%)
Feb 06, 2019	171.06	171.37	169.75	170.52	27,890,956	-0.51(-0.30%)
Feb 05, 2019	169.75	171.23	169.69	171.03	28,109,678	+1.50(+0.88%)
Feb 04, 2019	167.51	169.53	167.33	169.53	26,699,000	+2.08(+1.24%)
Feb 01, 2019	167.37	168.60	166.99	167.45	32,143,600	-0.71(-0.42%)
Jan 31, 2019	166.65	168.99	166.47	168.16	37,028,166	+2.48(+1.50%)
Jan 30, 2019	163.39	166.28	162.89	165.68	41,043,488	+4.11(+2.54%)
Jan 29, 2019	163.20	163.24	160.99	161.57	30,523,400	-1.54(-0.94%)
Jan 28, 2019	163.03	163.12	161.75	163.11	33,346,337	-2.04(-1.24%)
Jan 25, 2019	164.48	165.65	163.95	165.15	36,466,000	+1.95(+1.19%)
Jan 24, 2019	162.66	163.44	162.06	163.20	32,346,747	+1.05(+0.65%)
Jan 23, 2019	162.77	163.51	160.32	162.15	38,013,047	+0.21(+0.13%)
Jan 22, 2019	164.05	164.14	160.76	161.94	56,635,525	-3.31(-2.00%)
Jan 18, 2019	164.84	166.02	163.82	165.25	57,183,200	+1.62(+0.99%)
Jan 17, 2019	161.84	164.36	161.57	163.63	39,134,229	+1.28(+0.79%)
Jan 16, 2019	162.63	163.78	162.29	162.35	33,732,062	-0.03(-0.02%)
Jan 15, 2019	159.97	162.60	159.91	162.38	40,760,997	+3.11(+1.95%)
Jan 14, 2019	159.32	159.96	158.59	159.27	30,623,919	-1.42(-0.88%)
Jan 11, 2019	160.32	160.86	159.79	160.69	30,176,600	-0.59(-0.37%)
Jan 10, 2019	159.59	161.37	158.70	161.28	38,788,737	+0.46(+0.29%)
Jan 09, 2019	160.15	161.52	159.47	160.82	46,386,237	+1.30(+0.81%)
Jan 08, 2019	159.56	160.11	157.20	159.52	49,235,269	+1.43(+0.90%)
Jan 07, 2019	156.54	158.86	156.11	158.09	51,957,800	+1.86(+1.19%)
Jan 04, 2019	152.18	157.00	151.74	156.23	74,709,300	+6.41(+4.28%)
Jan 03, 2019	152.60	153.26	149.49	149.82	74,652,950	-5.06(-3.27%)
Jan 02, 2019	150.99	155.75	150.88	154.88	58,192,334	+0.62(+0.40%)
Dec 31, 2018	154.47	154.98	152.71	154.26	53,015,300	+1.29(+0.84%)
Dec 28, 2018	154.01	155.59	151.72	152.97	77,856,600	-0.08(-0.05%)
Dec 27, 2018	150.57	153.18	147.08	153.05	85,511,412	+0.59(+0.39%)
Dec 26, 2018	145.12	152.54	144.09	152.46	98,728,437	+8.96(+6.24%)
Dec 24, 2018	146.14	147.98	143.46	143.50	56,163,200	-4.07(-2.76%)
Dec 21, 2018	153.06	154.09	146.72	147.57	141,129,400	-4.72(-3.10%)
Dec 20, 2018	154.16	155.87	150.39	152.29	98,860,906	-2.24(-1.45%)
Dec 19, 2018	158.24	160.72	153.34	154.53	81,612,837	-3.89(-2.46%)
Dec 18, 2018	158.67	159.95	157.04	158.42	63,522,531	+0.99(+0.63%)
Dec 17, 2018	160.41	161.67	156.17	157.43	74,721,712	-3.65(-2.27%)
Dec 14, 2018	163.19	163.81	160.70	161.08	56,547,400	-4.02(-2.43%)
Dec 13, 2018	166.06	166.82	164.03	165.10	46,252,806	+0.05(+0.03%)
Dec 12, 2018	166.06	167.60	164.96	165.05	53,727,884	+1.44(+0.88%)
Dec 11, 2018	165.66	165.77	162.23	163.61	58,888,006	+0.54(+0.33%)
Dec 10, 2018	161.11	163.78	159.41	163.07	73,854,825	+1.69(+1.05%)
Dec 07, 2018	166.13	167.12	160.86	161.38	80,432,100	-5.51(-3.30%)
Dec 06, 2018	162.46	166.91	161.77	166.89	71,603,348	+1.17(+0.71%)
Dec 04, 2018	171.38	171.91	165.52	165.72	70,594,700	-6.61(-3.84%)
Dec 03, 2018	173.10	173.31	169.51	172.33	50,696,434	+2.96(+1.75%)
Nov 30, 2018	168.38	169.47	167.54	169.37	36,722,700	+1.22(+0.73%)
Nov 29, 2018	168.00	169.26	166.82	168.15	42,865,199	-0.55(-0.33%)
Nov 28, 2018	164.62	168.70	163.47	168.70	69,994,306	+5.26(+3.22%)
Nov 27, 2018	162.00	163.85	161.18	163.44	36,545,484	+0.55(+0.34%)
Nov 26, 2018	161.44	162.97	160.76	162.89	41,854,353	+3.68(+2.31%)
Nov 23, 2018	159.09	160.84	159.09	159.21	23,503,700	-1.16(-0.72%)
Nov 21, 2018		160.37	160.37	160.37	0	+1.21(+0.76%)
Nov 20, 2018	158.37	161.38	157.13	159.16	102,458,925	-2.90(-1.79%)
Nov 19, 2018	166.74	166.90	161.54	162.06	65,912,731	-5.44(-3.25%)
Nov 16, 2018	166.49	168.31	165.78	167.50	65,390,600	-0.59(-0.35%)
Nov 15, 2018	164.84	168.54	163.46	168.09	73,136,044	+2.89(+1.75%)
Nov 14, 2018	168.09	168.70	164.25	165.20	74,702,944	-1.27(-0.76%)
Nov 13, 2018	167.15	169.48	166.00	166.47	63,992,351	+0.14(+0.08%)
Nov 12, 2018	170.33	170.64	166.18	166.33	62,341,719	-5.19(-3.03%)
Nov 09, 2018	172.83	173.25	170.16	171.52	50,602,700	-2.94(-1.69%)
Nov 08, 2018	174.76	175.30	173.63	174.46	40,229,953	-1.12(-0.64%)
Nov 07, 2018	172.25	175.58	171.87	175.58	51,107,144	+5.34(+3.14%)
Nov 06, 2018	168.93	171.19	168.72	170.24	33,513,112	+1.28(+0.76%)
Nov 05, 2018	169.61	169.66	167.08	168.96	39,375,980	-0.42(-0.25%)
Nov 02, 2018	171.53	172.55	168.22	169.38	75,966,700	-2.68(-1.56%)
Nov 01, 2018	170.08	172.24	168.78	172.06	52,633,856	+2.24(+1.32%)
Oct 31, 2018	168.55	171.25	168.54	169.82	73,796,417	+3.90(+2.35%)
Oct 30, 2018	162.80	166.04	162.01	165.92	92,509,587	+2.69(+1.65%)
Oct 29, 2018	169.16	169.86	160.09	163.23	111,815,897	-3.43(-2.06%)
Oct 26, 2018	165.24	169.96	164.23	166.66	130,970,900	-4.40(-2.57%)
Oct 25, 2018	167.99	172.08	167.16	171.06	83,389,806	+5.72(+3.46%)
Oct 24, 2018	173.12	173.36	165.04	165.34	102,858,979	-7.93(-4.58%)
Oct 23, 2018	170.79	174.13	168.82	173.27	77,537,700	-0.64(-0.37%)
Oct 22, 2018	174.06	175.25	172.59	173.91	52,845,890	+0.89(+0.51%)
Oct 19, 2018	174.39	176.07	172.39	173.02	82,923,700	-0.16(-0.09%)
Oct 18, 2018	176.60	176.68	172.44	173.18	82,460,601	-4.11(-2.32%)
Oct 17, 2018	178.14	178.26	175.47	177.29	66,942,925	+0.07(+0.04%)
Oct 16, 2018	174.02	177.65	173.70	177.22	71,934,775	+5.01(+2.91%)
Oct 15, 2018	173.69	174.04	171.56	172.21	64,845,837	-2.11(-1.21%)
Oct 12, 2018	173.99	174.86	170.93	174.32	102,078,300	+4.72(+2.78%)
Oct 11, 2018	171.04	173.40	167.81	169.60	142,960,213	-2.13(-1.24%)
Oct 10, 2018	178.53	178.62	171.50	171.73	114,376,675	-7.90(-4.40%)
Oct 09, 2018	179.20	181.02	178.75	179.63	49,092,441	+0.58(+0.32%)
Oct 08, 2018	179.37	180.64	176.93	179.05	66,845,290	-1.10(-0.61%)
Oct 05, 2018	182.39	182.97	178.43	180.15	83,325,600	-2.23(-1.22%)
Oct 04, 2018	185.22	185.32	181.06	182.38	80,528,850	-3.57(-1.92%)
Oct 03, 2018	186.52	186.97	185.66	185.95	29,100,547	+0.20(+0.11%)
Oct 02, 2018	185.95	187.18	185.32	185.75	25,576,342	-0.42(-0.23%)
Oct 01, 2018	186.82	187.53	185.70	186.17	27,344,137	+0.38(+0.20%)
Sep 28, 2018	185.25	186.28	184.97	185.79	28,076,800	-0.04(-0.02%)
Sep 27, 2018	185.04	186.49	184.92	185.83	33,088,850	+1.56(+0.85%)
Sep 26, 2018	184.25	185.99	183.90	184.27	36,194,059	+0.13(+0.07%)
Sep 25, 2018	183.78	184.28	183.18	184.14	25,246,825	+0.25(+0.14%)
Sep 24, 2018	182.05	183.96	181.30	183.89	34,930,800	+0.18(+0.10%)
Sep 21, 2018	185.27	185.48	183.48	183.71	38,605,300	-1.01(-0.55%)
Sep 20, 2018	183.95	184.97	183.52	184.72	33,272,125	+2.02(+1.11%)
Sep 19, 2018	182.86	183.30	181.51	182.70	31,800,350	-0.14(-0.08%)
Sep 18, 2018	181.52	183.73	181.40	182.84	31,862,828	+1.50(+0.83%)
Sep 17, 2018	183.66	183.81	181.17	181.34	33,011,591	-2.65(-1.44%)
Sep 14, 2018	184.66	184.95	183.26	183.99	31,224,100	-0.54(-0.29%)
Sep 13, 2018	183.67	184.88	183.64	184.53	31,120,334	+1.95(+1.07%)
Sep 12, 2018	182.87	182.98	181.01	182.58	36,163,525	-0.54(-0.29%)
Sep 11, 2018	180.97	183.42	180.52	183.12	30,099,828	+1.40(+0.77%)
Sep 10, 2018	182.12	182.25	180.73	181.72	26,115,142	+0.61(+0.34%)
Sep 07, 2018	180.53	182.67	180.44	181.11	46,629,400	-0.70(-0.39%)
Sep 06, 2018	183.54	183.75	180.58	181.81	46,061,084	-1.64(-0.89%)
Sep 05, 2018	185.55	185.55	182.82	183.45	42,612,128	-2.40(-1.29%)
Sep 04, 2018	186.10	186.40	184.85	185.85	29,049,475	-0.80(-0.43%)
Aug 31, 2018		186.65	186.65	186.65	0	+0.24(+0.13%)
Aug 30, 2018	186.41	187.52	185.79	186.41	29,298,099	-0.33(-0.18%)
Aug 29, 2018	184.91	186.84	184.86	186.74	29,140,859	+2.13(+1.15%)
Aug 28, 2018	184.80	185.02	184.22	184.61	20,255,697	+0.27(+0.15%)
Aug 27, 2018	183.43	184.34	183.11	184.34	29,328,766	+1.86(+1.02%)
Aug 24, 2018	181.40	182.63	181.36	182.48	23,136,100	+1.68(+0.93%)
Aug 23, 2018	180.77	182.04	180.50	180.80	25,764,661	-0.26(-0.14%)
Aug 22, 2018	179.96	181.27	179.75	181.06	18,025,434	+0.70(+0.39%)
Aug 21, 2018	180.26	181.44	180.13	180.36	26,169,528	+0.66(+0.37%)
Aug 20, 2018	180.28	180.33	179.00	179.70	24,929,419	-0.16(-0.09%)
Aug 17, 2018	179.36	180.31	178.27	179.86	36,092,600	+0.04(+0.02%)
Aug 16, 2018	180.57	180.99	179.47	179.82	27,693,381	+0.59(+0.33%)
Aug 15, 2018	180.09	180.58	178.12	179.23	58,516,114	-2.22(-1.22%)
Aug 14, 2018	181.01	181.66	180.04	181.45	20,901,383	+1.13(+0.63%)
Aug 13, 2018	180.85	182.01	180.24	180.32	26,074,055	-0.20(-0.11%)
Aug 10, 2018	180.68	181.22	179.84	180.52	33,818,400	-1.39(-0.76%)
Aug 09, 2018	181.94	182.63	181.64	181.91	18,826,948	-0.11(-0.06%)
Aug 08, 2018	181.55	182.35	181.06	182.02	22,668,679	+0.22(+0.12%)
Aug 07, 2018	181.63	182.14	181.26	181.80	29,878,359	+0.66(+0.36%)
Aug 06, 2018	179.97	181.19	179.74	181.14	24,801,058	+1.06(+0.59%)
Aug 03, 2018	179.80	180.09	179.08	180.08	28,934,400	+0.55(+0.31%)
Aug 02, 2018	175.87	179.74	175.79	179.53	47,169,927	+2.41(+1.36%)
Aug 01, 2018	176.87	177.65	176.10	177.12	37,094,591	+0.67(+0.38%)
Jul 31, 2018	175.75	177.13	174.82	176.45	47,233,629	+1.34(+0.77%)
Jul 30, 2018	177.66	177.73	174.27	175.11	60,172,719	-2.51(-1.41%)
Jul 27, 2018		181.30	176.60	177.62	59,456,093	-2.43(-1.35%)
Jul 26, 2018	180.35	180.92	179.81	180.05	40,855,368	-2.77(-1.52%)
Jul 25, 2018	180.36	182.93	180.29	182.82	35,586,512	+2.52(+1.40%)
Jul 24, 2018	181.39	182.05	179.56	180.30	36,881,050	+0.74(+0.41%)
Jul 23, 2018	178.45	179.64	177.74	179.56	22,149,297	+0.57(+0.32%)
Jul 20, 2018	179.57	180.16	178.79	178.99	35,907,619	-0.04(-0.02%)
Jul 19, 2018	179.34	179.88	178.82	179.03	31,047,017	-0.90(-0.50%)
Jul 18, 2018	180.28	180.44	179.38	179.93	23,214,656	-0.34(-0.19%)
Jul 17, 2018	177.30	180.65	177.30	180.27	30,990,170	+1.09(+0.61%)
Jul 16, 2018	179.64	179.95	178.88	179.18	21,355,722	-0.43(-0.24%)
Jul 13, 2018				179.61	28,067,961	+0.15(+0.08%)
Jul 12, 2018	177.21	179.46	177.10	179.46	27,894,969	+3.04(+1.72%)
Jul 11, 2018	175.96	177.07	175.80	176.42	30,258,662	-0.90(-0.51%)
Jul 10, 2018	177.41	177.72	176.71	177.32	23,834,735	+0.13(+0.07%)
Jul 09, 2018	176.49	177.23	175.82	177.19	27,323,920	+1.58(+0.90%)
Jul 06, 2018	173.31	175.74	173.00	175.61	37,005,574	+2.69(+1.56%)
Jul 05, 2018	171.91	173.06	171.04	172.92	31,601,532	+2.12(+1.24%)
Jul 03, 2018		170.80	170.80	170.80	0	-2.00(-1.16%)