Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	276.03	277.70	271.01	276.97	16,672,660	-0.84(-0.30%)
Nov 27, 2020	277.39	279.13	274.82	277.81	7,808,400	+2.22(+0.81%)
Nov 25, 2020	278.14	280.18	272.65	275.59	12,467,000	-1.33(-0.48%)
Nov 24, 2020	268.49	277.82	267.87	276.92	16,905,960	+8.49(+3.16%)
Nov 23, 2020	270.89	270.95	264.53	268.43	20,975,988	-1.27(-0.47%)
Nov 20, 2020	272.56	273.00	269.41	269.70	18,122,400	-3.24(-1.19%)
Nov 19, 2020	271.02	273.47	269.19	272.94	12,940,491	+0.97(+0.36%)
Nov 18, 2020	274.52	277.39	271.84	271.97	12,140,958	-3.03(-1.10%)
Nov 17, 2020	277.68	277.68	273.29	275.00	15,024,296	-3.96(-1.42%)
Nov 16, 2020	275.05	279.41	274.63	278.96	12,957,413	+2.01(+0.73%)
Nov 13, 2020	277.72	277.76	273.10	276.95	10,400,100	+1.87(+0.68%)
Nov 12, 2020	277.18	279.75	274.43	275.08	12,899,886	-1.40(-0.51%)
Nov 11, 2020	273.47	278.40	272.48	276.48	14,940,948	+4.05(+1.49%)
Nov 10, 2020	273.10	274.00	264.00	272.43	29,047,552	-6.34(-2.27%)
Nov 09, 2020	287.60	292.58	278.53	278.77	25,074,904	-14.64(-4.99%)
Nov 06, 2020	293.95	294.60	288.06	293.41	13,890,900	-1.27(-0.43%)
Nov 05, 2020	291.90	297.38	288.95	294.68	23,781,786	+7.30(+2.54%)
Nov 04, 2020	281.00	288.94	278.62	287.38	35,321,912	+22.08(+8.32%)
Nov 03, 2020	263.16	270.05	260.88	265.30	17,912,516	+3.94(+1.51%)
Nov 02, 2020	264.60	270.47	257.34	261.36	27,139,048	-1.75(-0.67%)
Oct 30, 2020	274.50	276.70	259.10	263.11	47,299,000	-17.72(-6.31%)
Oct 29, 2020	276.55	283.60	273.78	280.83	32,243,964	+13.16(+4.92%)
Oct 28, 2020	278.79	278.79	267.26	267.67	23,079,212	-15.62(-5.51%)
Oct 27, 2020	278.76	284.51	276.31	283.29	16,270,688	+6.18(+2.23%)
Oct 26, 2020	283.16	285.23	274.26	277.11	21,307,940	-7.68(-2.70%)
Oct 23, 2020	278.80	285.24	276.82	284.79	17,535,100	+6.67(+2.40%)
Oct 22, 2020	279.87	282.45	275.04	278.12	16,715,305	-0.61(-0.22%)
Oct 21, 2020	279.56	283.05	276.37	278.73	28,972,486	+11.17(+4.17%)
Oct 20, 2020	263.06	269.70	262.88	267.56	18,735,092	+6.16(+2.36%)
Oct 19, 2020	265.53	268.55	259.88	261.40	13,578,995	-4.53(-1.70%)
Oct 16, 2020	267.38	271.37	265.30	265.93	16,622,700	-0.79(-0.30%)
Oct 15, 2020	267.60	269.04	263.67	266.72	15,397,904	-5.10(-1.88%)
Oct 14, 2020	277.62	278.75	271.50	271.82	15,590,371	-4.32(-1.56%)
Oct 13, 2020	277.58	279.10	273.39	276.14	18,057,144	+0.39(+0.14%)
Oct 12, 2020	270.20	280.18	267.87	275.75	31,009,740	+11.30(+4.27%)
Oct 09, 2020	264.52	264.75	262.17	264.45	14,107,800	+0.69(+0.26%)
Oct 08, 2020	259.75	264.62	259.15	263.76	16,300,808	+5.64(+2.19%)
Oct 07, 2020	259.21	260.18	254.82	258.12	23,109,044	-0.54(-0.21%)
Oct 06, 2020	261.78	265.69	258.24	258.66	18,684,152	-5.99(-2.26%)
Oct 05, 2020	262.20	264.86	260.84	264.65	12,799,383	+4.71(+1.81%)
Oct 02, 2020	261.21	265.15	259.18	259.94	16,367,500	-6.69(-2.51%)
Oct 01, 2020	265.35	268.33	264.80	266.63	20,004,544	+4.73(+1.81%)
Sep 30, 2020	261.98	266.08	260.10	261.90	20,134,302	+0.11(+0.04%)
Sep 29, 2020	257.81	263.33	256.90	261.79	20,207,976	+4.97(+1.94%)
Sep 28, 2020	259.40	259.60	254.82	256.82	18,817,966	+2.00(+0.78%)
Sep 25, 2020	249.40	255.75	246.61	254.82	18,351,300	+5.29(+2.12%)
Sep 24, 2020	246.50	252.24	245.62	249.53	19,994,856	+0.51(+0.20%)
Sep 23, 2020	255.26	257.99	248.15	249.02	19,614,836	-5.73(-2.25%)
Sep 22, 2020	253.31	255.32	248.22	254.75	30,265,112	+6.60(+2.66%)
Sep 21, 2020	247.54	249.95	244.13	248.15	24,687,070	-4.38(-1.73%)
Sep 18, 2020	258.40	259.20	250.05	252.53	28,130,700	-2.29(-0.90%)
Sep 17, 2020	258.28	261.50	250.19	254.82	31,270,392	-8.70(-3.30%)
Sep 16, 2020	267.29	272.44	261.79	263.52	29,193,588	-8.90(-3.27%)
Sep 15, 2020	270.67	274.52	269.30	272.42	18,259,698	+6.27(+2.36%)
Sep 14, 2020	270.95	276.64	265.70	266.15	24,080,020	-0.46(-0.17%)
Sep 11, 2020	270.06	271.39	262.64	266.61	18,913,800	-1.48(-0.55%)
Sep 10, 2020	275.51	279.16	267.03	268.09	24,801,970	-5.63(-2.06%)
Sep 09, 2020	275.77	278.48	271.35	273.72	22,904,924	+2.56(+0.94%)
Sep 08, 2020	271.28	279.30	269.42	271.16	24,846,712	-11.57(-4.09%)
Sep 04, 2020	287.25	289.00	271.14	282.73	30,333,600	-8.39(-2.88%)
Sep 03, 2020	295.99	297.60	283.63	291.12	32,253,032	-11.38(-3.76%)
Sep 02, 2020	298.88	303.60	293.05	302.50	24,330,176	+7.06(+2.39%)
Sep 01, 2020	294.82	301.49	292.71	295.44	17,309,580	+2.24(+0.76%)
Aug 31, 2020	293.95	296.88	291.55	293.20	17,337,012	-0.46(-0.16%)
Aug 28, 2020	295.00	297.23	290.98	293.66	17,172,400	+0.44(+0.15%)
Aug 27, 2020	300.16	301.23	292.02	293.22	30,280,556	-10.69(-3.52%)
Aug 26, 2020	284.00	304.67	284.00	303.91	68,967,416	+23.09(+8.22%)
Aug 25, 2020	272.41	283.09	270.26	280.82	42,107,236	+9.43(+3.47%)
Aug 24, 2020	271.07	277.25	268.77	271.39	23,671,640	+4.38(+1.64%)
Aug 21, 2020	268.69	270.49	266.42	267.01	15,538,600	-2.00(-0.74%)
Aug 20, 2020	261.50	269.63	261.46	269.01	20,294,344	+6.42(+2.44%)
Aug 19, 2020	261.39	267.91	261.35	262.59	23,276,636	+0.25(+0.10%)
Aug 18, 2020	260.95	265.15	259.26	262.34	18,683,726	+1.18(+0.45%)
Aug 17, 2020	262.50	264.10	259.40	261.16	13,343,771	-0.08(-0.03%)
Aug 14, 2020	262.30	262.65	258.68	261.24	14,792,700	-0.06(-0.02%)
Aug 13, 2020	261.55	265.16	259.57	261.30	17,360,256	+1.41(+0.54%)
Aug 12, 2020	258.97	263.90	258.11	259.89	21,419,252	+3.76(+1.47%)
Aug 11, 2020	260.18	265.92	255.13	256.13	28,224,460	-6.87(-2.61%)
Aug 10, 2020	268.04	273.86	259.69	263.00	30,237,986	-5.44(-2.03%)
Aug 07, 2020	264.08	278.89	263.43	268.44	72,766,304	+3.16(+1.19%)
Aug 06, 2020	249.04	266.60	248.66	265.28	45,227,496	+16.16(+6.49%)
Aug 05, 2020	250.19	252.27	247.77	249.12	13,077,156	-0.71(-0.28%)
Aug 04, 2020	251.56	252.80	247.43	249.83	17,179,892	-2.13(-0.85%)
Aug 03, 2020	252.65	255.40	250.33	251.96	23,130,304	-1.71(-0.67%)
Jul 31, 2020	255.82	255.85	249.00	253.67	53,030,000	+19.17(+8.17%)
Jul 30, 2020	230.22	234.89	229.00	234.50	20,521,912	+1.21(+0.52%)
Jul 29, 2020	231.14	233.70	230.31	233.29	13,573,492	+3.17(+1.38%)
Jul 28, 2020	234.63	234.96	229.83	230.12	14,163,071	-3.38(-1.45%)
Jul 27, 2020	231.46	234.95	230.83	233.50	13,155,895	+2.79(+1.21%)
Jul 24, 2020	230.19	233.49	226.90	230.71	18,325,800	-1.89(-0.81%)
Jul 23, 2020	239.63	242.42	231.75	232.60	21,759,484	-7.27(-3.03%)
Jul 22, 2020	240.26	241.90	238.12	239.87	15,421,531	-1.88(-0.78%)
Jul 21, 2020	246.22	246.91	240.08	241.75	19,396,042	-3.67(-1.50%)
Jul 20, 2020	240.06	246.05	235.63	245.42	20,866,634	+3.39(+1.40%)
Jul 17, 2020	241.00	244.16	237.86	242.03	18,152,400	+1.10(+0.46%)
Jul 16, 2020	238.00	241.76	236.33	240.93	18,870,710	+0.65(+0.27%)
Jul 15, 2020	241.55	244.82	238.05	240.28	19,123,044	+0.55(+0.23%)
Jul 14, 2020	236.76	240.33	232.03	239.73	23,369,162	+0.73(+0.31%)
Jul 13, 2020	247.08	250.15	238.42	239.00	24,661,618	-6.07(-2.48%)
Jul 10, 2020	243.68	245.49	239.32	245.07	22,982,700	+0.57(+0.23%)
Jul 09, 2020	245.00	246.52	239.24	244.50	22,167,862	+0.20(+0.08%)
Jul 08, 2020	238.11	246.99	236.59	244.30	29,781,280	+5.80(+2.43%)
Jul 07, 2020	239.41	247.65	238.50	238.50	27,868,434	-1.78(-0.74%)
Jul 06, 2020	233.76	240.40	232.27	240.28	26,192,584	+6.86(+2.94%)
Jul 02, 2020	239.00	240.00	232.61	233.42	30,633,600	-4.13(-1.74%)
Jul 01, 2020	228.50	239.00	227.56	237.55	43,384,492	+10.48(+4.62%)
Jun 30, 2020	220.59	227.50	218.47	227.07	33,910,272	+6.43(+2.91%)
Jun 29, 2020	209.75	220.75	207.11	220.64	58,485,904	+4.56(+2.11%)
Jun 26, 2020	232.64	233.09	215.40	216.08	76,343,904	-19.60(-8.32%)
Jun 25, 2020	234.62	237.30	232.74	235.68	18,664,486	+1.66(+0.71%)
Jun 24, 2020	241.20	243.22	232.68	234.02	20,821,178	-8.22(-3.39%)
Jun 23, 2020	241.28	245.19	239.86	242.24	24,010,192	+3.02(+1.26%)
Jun 22, 2020	238.56	240.70	236.91	239.22	18,907,274	+0.43(+0.18%)
Jun 19, 2020	237.79	240.83	235.55	238.79	30,081,200	+2.85(+1.21%)
Jun 18, 2020	234.99	236.14	232.15	235.94	15,758,377	+0.41(+0.17%)
Jun 17, 2020	235.00	237.59	231.73	235.53	19,564,272	-0.12(-0.05%)
Jun 16, 2020	237.14	238.46	233.00	235.65	15,224,036	+3.15(+1.35%)
Jun 15, 2020	225.09	233.77	224.80	232.50	15,329,237	+3.92(+1.71%)
Jun 12, 2020	229.90	231.66	224.50	228.58	22,091,300	+4.15(+1.85%)
Jun 11, 2020	230.17	232.89	223.55	224.43	26,685,784	-12.30(-5.20%)
Jun 10, 2020	240.96	241.21	235.28	236.73	20,708,118	-1.94(-0.81%)
Jun 09, 2020	231.52	239.77	230.41	238.67	27,448,916	+7.27(+3.14%)
Jun 08, 2020	229.03	231.55	227.41	231.40	15,461,245	+0.63(+0.27%)
Jun 05, 2020	226.71	231.35	225.31	230.77	16,750,400	+4.48(+1.98%)
Jun 04, 2020	229.56	231.63	224.61	226.29	17,036,832	-3.87(-1.68%)
Jun 03, 2020	232.11	232.65	228.53	230.16	15,365,510	-2.56(-1.10%)
Jun 02, 2020	230.94	233.00	226.56	232.72	20,909,352	+0.81(+0.35%)
Jun 01, 2020	224.59	232.44	223.50	231.91	18,199,436	+6.82(+3.03%)
May 29, 2020	225.20	227.49	222.88	225.09	23,322,400	-0.37(-0.16%)
May 28, 2020	224.30	231.63	224.00	225.46	29,388,840	-3.68(-1.61%)
May 27, 2020	229.07	230.56	221.13	229.14	34,657,324	-3.06(-1.32%)
May 26, 2020	239.77	240.90	231.67	232.20	33,168,168	-2.71(-1.15%)
May 22, 2020	231.51	235.99	228.74	234.91	33,925,500	+3.56(+1.54%)
May 21, 2020	234.72	237.20	231.20	231.35	47,747,220	+1.38(+0.60%)
May 20, 2020	223.50	231.34	223.19	229.97	50,121,960	+13.09(+6.04%)
May 19, 2020	213.27	220.49	212.83	216.88	31,829,536	+3.69(+1.73%)
May 18, 2020	212.15	214.64	210.94	213.19	20,163,180	+2.31(+1.10%)
May 15, 2020	205.27	211.34	204.12	210.88	19,383,100	+4.07(+1.97%)
May 14, 2020	202.56	206.93	200.69	206.81	17,175,366	+1.71(+0.83%)
May 13, 2020	209.43	210.78	202.11	205.10	20,667,368	-5.00(-2.38%)
May 12, 2020	213.29	215.27	210.00	210.10	14,686,589	-3.08(-1.44%)
May 11, 2020	210.89	215.00	210.37	213.18	12,901,769	+0.83(+0.39%)
May 08, 2020	212.24	213.21	210.85	212.35	12,524,000	+1.09(+0.52%)
May 07, 2020	211.16	211.60	209.04	211.26	15,144,228	+2.79(+1.34%)
May 06, 2020	208.12	211.60	206.66	208.47	21,853,700	+1.40(+0.68%)
May 05, 2020	207.02	210.38	206.50	207.07	21,060,442	+1.81(+0.88%)
May 04, 2020	200.20	205.91	198.76	205.26	19,247,112	+2.99(+1.48%)
May 01, 2020	201.60	207.28	199.05	202.27	30,415,500	-2.44(-1.19%)
Apr 30, 2020	206.92	209.69	201.57	204.71	46,207,456	+10.52(+5.42%)
Apr 29, 2020	190.93	196.91	190.00	194.19	45,776,896	+11.28(+6.17%)
Apr 28, 2020	188.66	189.20	182.56	182.91	21,681,946	-4.59(-2.45%)
Apr 27, 2020	192.66	193.75	187.41	187.50	29,186,838	-2.57(-1.35%)
Apr 24, 2020	183.23	190.41	180.82	190.07	28,868,500	+4.94(+2.67%)
Apr 23, 2020	184.08	187.05	183.15	185.13	21,414,216	+2.85(+1.56%)
Apr 22, 2020	178.45	184.78	178.14	182.28	33,257,244	+11.48(+6.72%)
Apr 21, 2020	175.25	175.38	168.34	170.80	24,839,292	-7.44(-4.17%)
Apr 20, 2020	177.41	180.50	176.77	178.24	16,106,759	-1.00(-0.56%)
Apr 17, 2020	179.20	180.28	176.66	179.24	20,974,700	+2.99(+1.70%)
Apr 16, 2020	177.95	178.05	172.51	176.25	23,559,164	-0.72(-0.41%)
Apr 15, 2020	175.19	178.19	172.82	176.97	17,417,454	-1.20(-0.67%)
Apr 14, 2020	178.98	181.23	176.62	178.17	20,999,464	+3.38(+1.93%)
Apr 13, 2020	173.67	175.00	169.45	174.79	19,340,524	-0.40(-0.23%)
Apr 09, 2020	175.90	177.08	171.57	175.19	23,534,200	+0.91(+0.52%)
Apr 08, 2020	171.25	175.00	167.74	174.28	21,650,632	+5.45(+3.23%)
Apr 07, 2020	171.79	173.39	166.01	168.83	31,398,520	+3.28(+1.98%)
Apr 06, 2020	160.15	166.20	158.51	165.55	28,435,268	+11.37(+7.37%)
Apr 03, 2020	157.15	157.91	150.83	154.18	25,983,300	-4.01(-2.53%)
Apr 02, 2020	159.10	161.35	155.92	158.19	20,874,466	-1.41(-0.88%)
Apr 01, 2020	161.62	164.15	158.04	159.60	19,501,184	-7.20(-4.32%)
Mar 31, 2020	165.48	170.93	164.20	166.80	23,663,468	+0.85(+0.51%)
Mar 30, 2020	159.18	166.75	158.06	165.95	22,501,464	+9.16(+5.84%)
Mar 27, 2020	158.20	160.09	154.75	156.79	24,879,800	-6.55(-4.01%)
Mar 26, 2020	158.25	164.00	157.02	163.34	26,569,860	+7.13(+4.56%)
Mar 25, 2020	158.92	162.99	153.06	156.21	35,175,452	-4.77(-2.96%)
Mar 24, 2020	155.21	161.31	152.57	160.98	30,407,480	+12.88(+8.70%)
Mar 23, 2020	149.66	152.31	142.25	148.10	29,803,710	-1.63(-1.09%)
Mar 20, 2020	156.02	159.27	148.00	149.73	32,568,400	-3.40(-2.22%)
Mar 19, 2020	146.62	159.93	144.80	153.13	39,852,592	+6.17(+4.20%)
Mar 18, 2020	139.75	148.18	137.10	146.96	37,508,012	-2.46(-1.65%)
Mar 17, 2020	150.74	153.94	140.00	149.42	34,236,576	+2.92(+1.99%)
Mar 16, 2020	152.32	159.13	143.10	146.50	39,096,932	-23.78(-13.97%)
Mar 13, 2020	163.53	170.79	157.60	170.28	35,028,600	+16.28(+10.57%)
Mar 12, 2020	159.54	166.60	154.00	154.00	43,239,976	-16.24(-9.54%)
Mar 11, 2020	174.01	175.88	167.66	170.24	20,387,076	-7.95(-4.46%)
Mar 10, 2020	174.67	178.29	169.50	178.19	24,508,096	+8.69(+5.13%)
Mar 09, 2020	169.60	175.00	165.19	169.50	29,923,338	-11.59(-6.40%)
Mar 06, 2020	178.33	183.78	176.26	181.09	24,559,500	-4.08(-2.20%)
Mar 05, 2020	186.78	188.99	183.89	185.17	19,324,482	-6.59(-3.44%)
Mar 04, 2020	189.17	191.83	186.39	191.76	23,049,386	+5.87(+3.16%)
Mar 03, 2020	196.22	197.24	183.97	185.89	27,946,060	-10.55(-5.37%)
Mar 02, 2020	194.03	196.57	188.85	196.44	24,915,646	+3.97(+2.06%)
Feb 28, 2020	182.70	192.74	181.82	192.47	32,583,400	+2.72(+1.43%)
Feb 27, 2020	191.82	195.88	189.50	189.75	21,641,808	-7.45(-3.78%)
Feb 26, 2020	197.19	201.21	195.49	197.20	16,524,540	+0.43(+0.22%)
Feb 25, 2020	202.25	203.50	195.95	196.77	21,408,736	-3.95(-1.97%)
Feb 24, 2020	201.80	203.65	198.17	200.72	23,024,504	-9.46(-4.50%)
Feb 21, 2020	213.48	214.24	208.83	210.18	14,098,400	-4.40(-2.05%)
Feb 20, 2020	216.52	218.76	212.95	214.58	13,094,356	-2.91(-1.34%)
Feb 19, 2020	217.99	218.32	216.11	217.49	12,121,069	-0.31(-0.14%)
Feb 18, 2020	213.55	217.98	213.40	217.80	15,609,725	+3.62(+1.69%)
Feb 14, 2020	214.00	214.93	212.65	214.18	10,741,700	+1.04(+0.49%)
Feb 13, 2020	209.52	214.33	209.18	213.14	15,384,677	+2.38(+1.13%)
Feb 12, 2020	207.85	211.22	207.40	210.76	13,769,225	+3.57(+1.72%)
Feb 11, 2020	210.19	210.86	206.51	207.19	24,998,292	-5.87(-2.76%)
Feb 10, 2020	211.52	213.80	210.66	213.06	11,830,441	+0.73(+0.34%)
Feb 07, 2020	210.30	212.82	209.93	212.33	12,242,500	+1.48(+0.70%)
Feb 06, 2020	210.47	211.19	209.34	210.85	10,557,872	+0.74(+0.35%)
Feb 05, 2020	212.51	212.73	208.71	210.11	12,523,294	+0.28(+0.13%)
Feb 04, 2020	206.62	210.60	205.20	209.83	19,612,368	+5.64(+2.76%)
Feb 03, 2020	203.44	205.14	202.50	204.19	15,496,075	+2.28(+1.13%)
Jan 31, 2020	208.43	208.69	201.06	201.91	31,359,900	-7.62(-3.64%)
Jan 30, 2020	206.53	211.43	204.75	209.53	48,725,296	-13.70(-6.14%)
Jan 29, 2020	221.44	224.20	218.45	223.23	33,142,608	+5.44(+2.50%)
Jan 28, 2020	216.14	218.74	213.52	217.79	13,370,817	+2.92(+1.36%)
Jan 27, 2020	213.10	216.06	212.50	214.87	13,791,069	-3.07(-1.41%)
Jan 24, 2020	220.80	221.78	216.11	217.94	11,905,800	-1.99(-0.90%)
Jan 23, 2020	220.75	221.49	219.27	219.93	11,179,679	-1.39(-0.63%)
Jan 22, 2020	222.31	222.75	221.28	221.32	12,203,410	-0.12(-0.05%)
Jan 21, 2020	222.15	222.37	219.12	221.44	14,260,798	-0.70(-0.32%)
Jan 17, 2020	222.03	222.29	220.53	222.14	15,905,900	+0.37(+0.17%)
Jan 16, 2020	222.57	222.63	220.39	221.77	9,989,110	+0.62(+0.28%)
Jan 15, 2020	220.61	221.68	220.14	221.15	9,998,816	+2.09(+0.95%)
Jan 14, 2020	221.61	222.38	218.63	219.06	13,290,291	-2.85(-1.28%)
Jan 13, 2020	219.60	221.97	219.21	221.91	14,463,368	+3.85(+1.77%)
Jan 10, 2020	219.20	219.88	217.42	218.06	12,127,400	-0.24(-0.11%)
Jan 09, 2020	217.54	218.38	216.28	218.30	12,643,308	+3.08(+1.43%)
Jan 08, 2020	213.00	216.24	212.61	215.22	13,475,239	+2.16(+1.01%)
Jan 07, 2020	212.82	214.58	211.75	213.06	14,919,594	+0.46(+0.22%)
Jan 06, 2020	206.70	212.78	206.52	212.60	17,058,416	+3.93(+1.88%)
Jan 03, 2020	207.21	210.40	206.95	208.67	11,197,400	-1.11(-0.53%)
Jan 02, 2020	206.75	209.79	206.27	209.78	12,077,744	+4.53(+2.21%)
Dec 31, 2019	204.00	205.56	203.60	205.25	8,962,700	+0.84(+0.41%)
Dec 30, 2019	207.86	207.90	203.90	204.41	10,524,350	-3.69(-1.77%)
Dec 27, 2019	208.67	208.93	206.59	208.10	10,287,600	+0.31(+0.15%)
Dec 26, 2019	205.57	207.82	205.31	207.79	9,350,722	+2.67(+1.30%)
Dec 24, 2019	206.30	206.79	205.00	205.12	6,046,200	-1.06(-0.51%)
Dec 23, 2019	206.70	208.59	205.68	206.18	13,349,470	-0.12(-0.06%)
Dec 20, 2019	207.48	207.71	203.43	206.30	27,315,200	+0.24(+0.12%)
Dec 19, 2019	202.78	206.30	202.51	206.06	16,514,639	+3.56(+1.76%)
Dec 18, 2019	200.09	204.30	200.09	202.50	23,274,434	+4.11(+2.07%)
Dec 17, 2019	198.84	199.00	196.13	198.39	10,176,037	+0.47(+0.24%)
Dec 16, 2019	195.27	199.12	194.81	197.92	14,911,574	+3.81(+1.96%)
Dec 13, 2019	196.40	196.80	193.17	194.11	18,806,000	-2.64(-1.34%)
Dec 12, 2019	202.35	203.66	194.10	196.75	23,737,708	-5.70(-2.82%)
Dec 11, 2019	200.28	202.63	200.28	202.45	8,036,801	+1.58(+0.79%)
Dec 10, 2019	201.66	202.05	200.15	200.87	9,475,649	-0.47(-0.23%)
Dec 09, 2019	200.65	203.14	200.21	201.34	11,954,822	+0.29(+0.14%)
Dec 06, 2019	200.50	201.57	200.06	201.05	12,279,500	+1.69(+0.85%)
Dec 05, 2019	199.86	201.29	198.21	199.36	9,740,384	+0.65(+0.33%)
Dec 04, 2019	200.00	200.03	198.05	198.71	8,456,287	-0.11(-0.06%)
Dec 03, 2019	197.60	198.93	195.08	198.82	13,003,923	-0.88(-0.44%)