Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	275.54	276.37	272.65	274.58	48,553,484	-3.23(-1.16%)
Oct 28, 2022	268.93	278.29	268.76	277.81	63,656,524	+8.25(+3.06%)
Oct 27, 2022	273.44	274.91	269.04	269.56	58,396,732	-5.00(-1.82%)
Oct 26, 2022	275.09	280.54	274.07	274.56	64,587,956	-6.20(-2.21%)
Oct 25, 2022	276.03	281.15	274.53	280.77	59,525,496	+5.69(+2.07%)
Oct 24, 2022	272.35	276.02	268.68	275.08	64,690,724	+2.99(+1.10%)
Oct 21, 2022	264.73	272.63	263.59	272.08	78,852,824	+6.23(+2.34%)
Oct 20, 2022	266.31	271.51	264.68	265.85	61,325,592	-1.36(-0.51%)
Oct 19, 2022	266.66	270.37	264.82	267.21	53,657,128	-0.98(-0.36%)
Oct 18, 2022	273.18	273.85	265.49	268.19	70,477,144	+2.10(+0.79%)
Oct 17, 2022	263.61	266.97	263.51	266.09	65,150,708	+8.51(+3.30%)
Oct 14, 2022	267.92	268.52	256.99	257.58	78,672,208	-7.98(-3.01%)
Oct 13, 2022	252.07	266.90	251.18	265.56	114,185,072	+6.09(+2.35%)
Oct 12, 2022	260.21	262.15	258.78	259.48	51,042,572	-0.09(-0.03%)
Oct 11, 2022	261.49	264.39	257.87	259.57	67,226,448	-3.62(-1.37%)
Oct 10, 2022	266.04	266.43	260.45	263.18	61,179,996	-2.66(-1.00%)
Oct 07, 2022	271.69	271.82	264.50	265.84	72,229,536	-10.53(-3.81%)
Oct 06, 2022	277.56	280.74	276.05	276.37	54,302,868	-2.19(-0.79%)
Oct 05, 2022	274.91	280.37	272.08	278.56	56,267,196	-0.15(-0.05%)
Oct 04, 2022	275.61	279.42	275.61	278.71	67,436,776	+8.50(+3.14%)
Oct 03, 2022	265.81	271.83	264.29	270.22	62,531,028	+6.19(+2.35%)
Sep 30, 2022	267.75	271.86	263.87	264.02	79,444,768	-4.55(-1.70%)
Sep 29, 2022	272.52	272.90	265.58	268.58	82,463,592	-7.97(-2.88%)
Sep 28, 2022	271.14	277.84	269.64	276.55	80,983,072	+5.39(+1.99%)
Sep 27, 2022	274.44	276.82	268.81	271.15	70,549,136	+0.11(+0.04%)
Sep 26, 2022	271.70	276.11	270.25	271.05	71,908,584	-1.13(-0.41%)
Sep 23, 2022	274.19	274.49	268.73	272.17	75,796,152	-4.50(-1.63%)
Sep 22, 2022	278.58	279.60	275.44	276.68	63,535,392	-3.45(-1.23%)
Sep 21, 2022	286.08	290.39	279.99	280.12	83,735,616	-5.11(-1.79%)
Sep 20, 2022	285.00	287.54	282.91	285.23	51,770,184	-2.29(-0.80%)
Sep 19, 2022	282.63	287.68	282.57	287.52	53,199,320	+2.22(+0.78%)
Sep 16, 2022	283.73	285.70	281.65	285.30	81,122,920	-1.75(-0.61%)
Sep 15, 2022	289.99	292.41	285.44	287.06	68,409,208	-4.86(-1.67%)
Sep 14, 2022	290.77	292.81	288.99	291.92	55,572,800	+2.30(+0.79%)
Sep 13, 2022	297.61	298.81	288.72	289.62	80,538,632	-16.80(-5.48%)
Sep 12, 2022	304.22	306.76	303.90	306.43	46,457,984	+3.60(+1.19%)
Sep 09, 2022	298.62	303.33	296.35	302.83	56,915,492	+6.48(+2.19%)
Sep 08, 2022	292.73	297.68	291.35	296.35	56,513,008	+1.53(+0.52%)
Sep 07, 2022	289.46	295.82	289.20	294.82	50,180,940	+5.84(+2.02%)
Sep 06, 2022	291.56	292.48	286.83	288.98	57,835,064	-2.09(-0.72%)
Sep 02, 2022	298.14	299.53	289.44	291.07	65,687,340	-4.17(-1.41%)
Sep 01, 2022	292.60	295.62	288.88	295.24	58,736,384	+0.13(+0.04%)
Aug 31, 2022	299.77	300.68	295.01	295.12	51,582,160	-1.73(-0.58%)
Aug 30, 2022	301.85	302.47	294.30	296.84	51,837,932	-3.34(-1.11%)
Aug 29, 2022	300.39	302.94	299.07	300.18	48,953,380	-2.99(-0.99%)
Aug 26, 2022	315.83	317.05	303.08	303.17	70,749,656	-12.96(-4.10%)
Aug 25, 2022	312.43	316.15	311.37	316.13	38,787,752	+5.49(+1.77%)
Aug 24, 2022	309.26	312.47	308.64	310.64	39,069,764	+0.90(+0.29%)
Aug 23, 2022	309.76	312.60	308.98	309.74	40,008,200	-0.26(-0.08%)
Aug 22, 2022	314.08	314.31	309.18	310.00	51,775,556	-8.38(-2.63%)
Aug 19, 2022	321.64	322.30	317.61	318.38	52,884,820	-6.33(-1.95%)
Aug 18, 2022	323.88	325.90	322.25	324.71	42,587,056	+0.78(+0.24%)
Aug 17, 2022	324.50	326.83	321.83	323.93	48,468,856	-3.74(-1.14%)
Aug 16, 2022	327.44	329.78	324.59	327.67	41,729,236	-0.77(-0.23%)
Aug 15, 2022	324.85	328.93	324.83	328.44	39,435,076	+2.63(+0.81%)
Aug 12, 2022	321.64	326.00	320.59	325.80	41,504,664	+6.22(+1.95%)
Aug 11, 2022	323.74	325.77	318.87	319.58	46,514,968	-1.82(-0.57%)
Aug 10, 2022	320.08	321.70	317.59	321.40	52,107,456	+8.73(+2.79%)
Aug 09, 2022	314.34	314.60	311.04	312.68	40,260,172	-3.58(-1.13%)
Aug 08, 2022	318.21	321.94	314.78	316.26	44,653,724	-1.03(-0.32%)
Aug 05, 2022	314.76	319.33	313.97	317.28	54,685,440	-2.61(-0.82%)
Aug 04, 2022	318.49	320.21	316.32	319.90	39,448,096	+1.49(+0.47%)
Aug 03, 2022	311.66	319.23	311.60	318.41	54,500,284	+8.44(+2.72%)
Aug 02, 2022	308.57	314.12	307.51	309.97	49,312,036	-0.93(-0.30%)
Aug 01, 2022	309.30	314.38	308.19	310.89	47,068,416	-0.19(-0.06%)
Jul 29, 2022	307.07	312.00	305.63	311.08	58,310,812	+5.57(+1.82%)
Jul 28, 2022	302.33	306.09	298.54	305.51	55,842,936	+2.96(+0.98%)
Jul 27, 2022	294.89	304.26	294.32	302.55	70,155,304	+12.27(+4.23%)
Jul 26, 2022	294.38	294.64	289.46	290.28	50,684,476	-5.82(-1.96%)
Jul 25, 2022	297.83	298.30	294.08	296.10	41,013,128	-1.70(-0.57%)
Jul 22, 2022	302.18	304.27	295.95	297.80	58,208,256	-5.31(-1.75%)
Jul 21, 2022	299.29	303.16	296.60	303.11	55,721,716	+4.29(+1.44%)
Jul 20, 2022	294.58	300.02	293.80	298.82	68,569,208	+4.66(+1.59%)
Jul 19, 2022	289.04	294.45	287.42	294.16	55,918,224	+8.78(+3.08%)
Jul 18, 2022	290.63	292.05	284.20	285.38	60,174,016	-2.44(-0.85%)
Jul 15, 2022	285.71	287.93	284.08	287.82	64,826,220	+5.13(+1.81%)
Jul 14, 2022	279.06	283.57	275.92	282.69	64,434,136	+1.01(+0.36%)
Jul 13, 2022	276.70	284.05	276.13	281.68	74,945,464	-0.58(-0.21%)
Jul 12, 2022	286.29	288.22	280.66	282.27	56,382,832	-2.76(-0.97%)
Jul 11, 2022	288.81	289.04	284.14	285.03	55,993,544	-6.22(-2.14%)
Jul 08, 2022	288.02	292.63	287.08	291.25	60,959,188	+0.37(+0.13%)
Jul 07, 2022	285.61	291.59	285.61	290.88	57,712,968	+6.09(+2.14%)
Jul 06, 2022	283.36	286.91	281.62	284.79	64,035,404	+1.81(+0.64%)
Jul 05, 2022	274.45	283.09	272.91	282.98	62,535,852	+4.76(+1.71%)
Jul 01, 2022	275.08	278.61	273.18	278.21	57,474,084	+1.83(+0.66%)
Jun 30, 2022	276.85	280.00	271.95	276.39	80,374,384	-3.47(-1.24%)
Jun 29, 2022	279.46	281.38	276.94	279.86	58,499,788	+0.26(+0.09%)
Jun 28, 2022	288.93	291.55	279.42	279.60	62,665,376	-8.79(-3.05%)
Jun 27, 2022	291.89	292.46	287.25	288.39	56,403,648	-2.13(-0.73%)
Jun 24, 2022	283.75	290.94	283.51	290.52	59,690,044	+9.62(+3.43%)
Jun 23, 2022	279.28	281.75	276.42	280.89	58,115,028	+4.12(+1.49%)
Jun 22, 2022	274.65	281.22	274.05	276.77	68,190,976	-0.40(-0.15%)
Jun 21, 2022	274.88	279.51	274.77	277.18	52,317,828	+6.82(+2.52%)
Jun 17, 2022	267.89	272.82	266.24	270.36	84,710,824	+3.25(+1.22%)
Jun 16, 2022	271.24	271.70	265.03	267.11	82,984,088	-11.23(-4.03%)
Jun 15, 2022	275.01	282.31	272.25	278.34	87,712,872	+6.78(+2.50%)
Jun 14, 2022	273.28	274.26	269.02	271.56	65,728,888	+0.49(+0.18%)
Jun 13, 2022	275.34	277.89	270.20	271.06	95,895,904	-13.22(-4.65%)
Jun 10, 2022	289.02	290.22	283.83	284.28	87,695,248	-10.39(-3.53%)
Jun 09, 2022	301.08	304.17	294.51	294.68	56,636,208	-8.11(-2.68%)
Jun 08, 2022	304.17	306.80	301.93	302.79	38,920,656	-2.19(-0.72%)
Jun 07, 2022	299.02	305.77	297.91	304.98	45,514,556	+2.61(+0.86%)
Jun 06, 2022	305.85	307.42	300.80	302.37	52,578,240	+1.00(+0.33%)
Jun 03, 2022	304.15	305.57	300.11	301.37	62,404,120	-8.05(-2.60%)
Jun 02, 2022	300.04	309.60	298.61	309.42	60,137,164	+8.25(+2.74%)
Jun 01, 2022	305.57	307.72	298.94	301.17	66,288,640	-2.24(-0.74%)
May 31, 2022	304.19	306.42	299.53	303.42	61,853,616	-0.81(-0.27%)
May 27, 2022	297.77	304.37	297.65	304.22	68,064,168	+9.62(+3.26%)
May 26, 2022	285.86	296.17	285.57	294.61	60,367,668	+7.94(+2.77%)
May 25, 2022	281.20	288.76	281.00	286.67	68,987,464	+3.96(+1.40%)
May 24, 2022	283.58	284.30	277.80	282.71	74,627,512	-6.14(-2.13%)
May 23, 2022	285.18	289.23	282.76	288.85	64,472,136	+4.72(+1.66%)
May 20, 2022	288.50	289.17	275.79	284.13	91,823,624	-0.89(-0.31%)
May 19, 2022	284.73	289.75	283.04	285.01	81,321,968	-1.54(-0.54%)
May 18, 2022	296.78	297.48	285.28	286.55	80,661,400	-14.79(-4.91%)
May 17, 2022	299.65	301.72	295.81	301.34	63,628,988	+7.61(+2.59%)
May 16, 2022	295.42	297.49	292.44	293.73	60,066,680	-3.44(-1.16%)
May 13, 2022	291.06	298.22	289.44	297.18	85,300,368	+10.62(+3.71%)
May 12, 2022	282.92	291.08	280.44	286.56	122,576,760	-0.68(-0.24%)
May 11, 2022	293.73	299.29	286.36	287.24	143,131,280	-8.78(-2.97%)
May 10, 2022	299.71	300.94	291.89	296.01	126,002,296	+3.55(+1.21%)
May 09, 2022	298.69	304.47	291.06	292.46	115,141,504	-11.91(-3.91%)
May 06, 2022	306.04	310.12	300.29	304.37	141,810,944	-3.69(-1.20%)
May 05, 2022	320.04	320.12	304.74	308.06	156,863,040	-16.34(-5.04%)
May 04, 2022	314.27	325.08	308.94	324.40	117,814,384	+10.61(+3.38%)
May 03, 2022	313.48	316.10	311.00	313.79	79,337,472	+0.33(+0.11%)
May 02, 2022	307.89	313.69	304.76	313.46	117,276,584	+5.15(+1.67%)
Apr 29, 2022	318.59	322.06	307.67	308.31	93,539,728	-14.53(-4.50%)
Apr 28, 2022	316.77	324.69	312.51	322.83	100,985,304	+11.07(+3.55%)
Apr 27, 2022	312.24	317.79	310.03	311.76	112,830,832	-0.37(-0.12%)
Apr 26, 2022	322.30	322.49	311.86	312.14	107,282,208	-12.24(-3.77%)
Apr 25, 2022	318.62	324.69	317.34	324.38	103,257,136	+4.11(+1.28%)
Apr 22, 2022	329.04	330.27	319.83	320.27	84,082,968	-8.61(-2.62%)
Apr 21, 2022	339.74	342.38	327.94	328.88	76,987,616	-6.95(-2.07%)
Apr 20, 2022	341.61	342.08	334.60	335.83	66,372,080	-4.97(-1.46%)
Apr 19, 2022	332.70	341.38	331.66	340.80	57,258,256	+7.45(+2.23%)
Apr 18, 2022	332.03	335.66	330.49	333.35	59,801,068	+0.26(+0.08%)
Apr 14, 2022	340.97	341.50	332.87	333.09	74,897,840	-7.80(-2.29%)
Apr 13, 2022	334.44	341.95	333.71	340.89	62,186,136	+6.79(+2.03%)
Apr 12, 2022	340.31	342.20	332.70	334.10	73,813,648	-1.42(-0.42%)
Apr 11, 2022	339.37	340.30	335.16	335.51	66,993,860	-8.13(-2.37%)
Apr 08, 2022	346.76	347.52	343.00	343.64	62,949,984	-4.87(-1.40%)
Apr 07, 2022	346.68	350.73	343.19	348.51	64,721,832	+0.83(+0.24%)
Apr 06, 2022	350.04	351.15	345.03	347.69	91,610,472	-7.72(-2.17%)
Apr 05, 2022	362.01	362.73	354.25	355.40	63,681,296	-8.07(-2.22%)
Apr 04, 2022	356.99	363.48	356.72	363.47	47,171,200	+7.33(+2.06%)
Apr 01, 2022	357.09	357.87	352.93	356.14	56,083,848	-0.68(-0.19%)
Mar 31, 2022	361.45	361.80	355.97	356.82	68,062,992	-4.48(-1.24%)
Mar 30, 2022	363.44	365.13	359.80	361.30	70,089,312	-4.04(-1.10%)
Mar 29, 2022	363.08	365.96	360.29	365.33	69,200,440	+6.18(+1.72%)
Mar 28, 2022	353.67	359.25	352.42	359.15	57,671,996	+5.47(+1.55%)
Mar 25, 2022	353.92	354.98	349.34	353.68	58,604,732	-0.30(-0.08%)
Mar 24, 2022	348.22	354.02	346.05	353.98	54,360,132	+7.70(+2.22%)
Mar 23, 2022	348.43	352.02	346.22	346.28	71,865,440	-5.05(-1.44%)
Mar 22, 2022	345.06	352.20	344.68	351.33	64,223,512	+6.77(+1.97%)
Mar 21, 2022	344.68	346.92	340.12	344.56	74,898,592	-0.96(-0.28%)
Mar 18, 2022	336.92	345.81	335.75	345.52	87,076,008	+6.93(+2.05%)
Mar 17, 2022	332.62	338.65	331.31	338.59	69,283,584	+4.05(+1.21%)
Mar 16, 2022	326.53	334.65	322.82	334.54	106,977,160	+11.96(+3.71%)
Mar 15, 2022	315.43	323.36	313.81	322.57	77,731,952	+9.81(+3.14%)
Mar 14, 2022	317.64	321.04	312.06	312.76	81,131,096	-6.12(-1.92%)
Mar 11, 2022	328.64	328.95	318.40	318.89	67,373,656	-6.89(-2.12%)
Mar 10, 2022	325.20	326.86	321.16	325.78	70,513,144	-3.52(-1.07%)
Mar 09, 2022	326.11	330.66	323.50	329.30	65,196,332	+11.38(+3.58%)
Mar 08, 2022	318.54	327.55	314.50	317.92	118,160,304	-1.42(-0.45%)
Mar 07, 2022	331.56	332.73	319.13	319.34	91,148,456	-12.23(-3.69%)
Mar 04, 2022	334.07	335.51	329.23	331.57	79,217,584	-4.88(-1.45%)
Mar 03, 2022	343.98	344.09	334.57	336.44	71,025,688	-4.88(-1.43%)
Mar 02, 2022	337.25	342.67	334.46	341.32	71,694,264	+5.63(+1.68%)
Mar 01, 2022	339.88	342.16	333.14	335.69	68,347,520	-5.22(-1.53%)
Feb 28, 2022	336.69	342.62	335.52	340.91	78,912,056	+1.01(+0.30%)
Feb 25, 2022	335.51	340.10	334.23	339.89	80,204,896	+5.13(+1.53%)
Feb 24, 2022	313.42	335.25	313.08	334.76	132,235,056	+10.94(+3.38%)
Feb 23, 2022	335.52	336.37	323.51	323.82	87,482,088	-7.53(-2.27%)
Feb 22, 2022	332.74	338.19	328.67	331.35	87,094,952	-3.71(-1.11%)
Feb 18, 2022				335.06	0	-9.40(-2.73%)
Feb 17, 2022	346.75	347.45	339.16	344.45	62,504,216	-5.54(-1.58%)
Feb 16, 2022	347.81	351.02	344.75	349.99	59,644,116	-0.09(-0.03%)
Feb 15, 2022	346.91	350.31	345.84	350.08	56,082,980	+8.49(+2.49%)
Feb 14, 2022	340.60	345.02	338.05	341.59	81,381,232	+0.42(+0.12%)
Feb 11, 2022	352.34	353.95	339.92	341.16	103,406,136	-11.18(-3.17%)
Feb 10, 2022	353.41	360.26	350.58	352.34	113,944,704	-8.16(-2.26%)
Feb 09, 2022	357.58	360.58	355.97	360.50	56,463,628	+7.48(+2.12%)
Feb 08, 2022	347.95	354.12	346.81	353.02	65,553,444	+3.92(+1.12%)
Feb 07, 2022	352.53	354.92	347.83	349.10	58,891,752	-1.84(-0.52%)
Feb 04, 2022	348.06	355.26	345.99	350.93	87,810,336	-1.43(-0.41%)
Feb 03, 2022	352.44		346.47	352.36	96,702,664	-9.87(-2.72%)
Feb 02, 2022	363.48	363.81	358.10	362.23	79,696,072	+3.65(+1.02%)
Feb 01, 2022	358.24	360.32	353.04	358.58	75,407,816	+1.70(+0.48%)
Jan 31, 2022	347.20	357.47		356.88	95,805,304	+14.26(+4.16%)
Jan 28, 2022	337.20	346.04	332.21	342.62	110,062,768	+7.41(+2.21%)
Jan 27, 2022	343.46	345.30	334.27	335.21	96,378,952	-3.51(-1.04%)
Jan 26, 2022	346.91	350.82	334.99	338.71	148,288,224	-0.53(-0.16%)
Jan 25, 2022	340.78	344.20	335.87	339.25	124,540,552	-8.05(-2.32%)
Jan 24, 2022	340.02	347.96	328.47	347.30	203,330,816	+1.58(+0.46%)
Jan 21, 2022	353.36	356.03	345.43	345.71	146,766,736	-7.73(-2.19%)
Jan 20, 2022	363.51	367.52	353.45	353.45	89,764,176	-10.70(-2.94%)
Jan 19, 2022	365.83	368.32	359.99	364.15	82,799,248	-1.14(-0.31%)
Jan 18, 2022	367.68	369.83	363.49	365.29	76,809,816	-3.44(-0.93%)
Jan 14, 2022				368.73	0	-2.52(-0.68%)
Jan 13, 2022	382.16	382.85	370.30	371.24	78,987,256	-9.52(-2.50%)
Jan 12, 2022	381.86	383.57	378.47	380.77	55,406,376	+1.82(+0.48%)
Jan 11, 2022	372.91	379.43	370.81	378.95	69,416,592	+5.12(+1.37%)
Jan 10, 2022	368.45	374.17	363.04	373.83	93,306,672	+0.42(+0.11%)
Jan 07, 2022	377.50	379.20	371.62	373.41	74,183,648	-4.09(-1.08%)
Jan 06, 2022	375.92	380.77	373.67	377.50	71,840,704	-0.67(-0.18%)
Jan 05, 2022	388.03	389.16	377.50	378.16	76,567,368	-12.09(-3.10%)
Jan 04, 2022	395.40	395.44	386.61	390.25	60,091,364	-4.60(-1.17%)
Jan 03, 2022	392.27	395.15	390.14	394.86	41,245,904	+3.77(+0.96%)
Dec 31, 2021	392.87	394.24	390.60	391.09	35,505,448	-2.46(-0.62%)
Dec 30, 2021	394.51	396.71	392.96	393.55	24,142,796	-1.18(-0.30%)
Dec 29, 2021	394.92	396.20	392.33	394.73	32,663,274	-0.06(-0.01%)
Dec 28, 2021	397.53	397.71	393.90	394.79	33,546,622	-1.84(-0.46%)
Dec 27, 2021	391.48	396.62	390.18	396.62	33,729,116	+6.45(+1.65%)
Dec 23, 2021	387.61	391.63	387.31	390.18	30,107,436	+2.92(+0.75%)
Dec 22, 2021	382.30	387.46	381.63	387.26	37,617,752	+4.66(+1.22%)
Dec 21, 2021	377.52	382.91	373.74	382.60	49,568,364	+8.38(+2.24%)
Dec 20, 2021	373.12	375.02	371.06	374.22	66,296,024	-3.67(-0.97%)
Dec 17, 2021	376.34	382.09	374.80	377.89	83,787,144	-1.89(-0.50%)
Dec 16, 2021	390.78	391.20	378.18	379.78	83,908,264	-10.02(-2.57%)
Dec 15, 2021	380.86	390.17	376.88	389.81	74,813,992	+8.69(+2.28%)
Dec 14, 2021	380.23	385.85	375.27	381.12	76,482,184	-3.99(-1.04%)
Dec 13, 2021	390.74	391.06	384.73	385.10	50,987,836	-4.65(-1.19%)
Dec 10, 2021	389.38	391.00	386.18	389.76	53,864,568	+3.21(+0.83%)
Dec 09, 2021	391.08	392.90	386.35	386.55	50,814,040	-5.77(-1.47%)
Dec 08, 2021	390.90	392.52	388.99	392.32	39,843,364	+1.75(+0.45%)
Dec 07, 2021	385.86	391.36	385.82	390.57	57,026,036	+11.42(+3.01%)
Dec 06, 2021	376.63	380.53	372.38	379.15	68,740,160	+3.01(+0.80%)
Dec 03, 2021	384.17	385.18	371.99	376.14	107,318,784	-6.66(-1.74%)
Dec 02, 2021	378.76	384.59	377.33	382.80	85,743,648	+2.75(+0.72%)
Dec 01, 2021	391.01	393.17	379.59	380.05	79,448,128	-6.59(-1.70%)
Nov 30, 2021	391.50	393.87	384.60	386.63	82,555,040	-5.76(-1.47%)
Nov 29, 2021	388.67	400.20	383.49	392.40	55,372,912	+8.33(+2.17%)
Nov 26, 2021	388.88	391.67	382.66	384.06	52,491,100	-7.42(-1.90%)
Nov 24, 2021	387.72	391.77	385.38	391.48	47,827,008	+1.26(+0.32%)
Nov 23, 2021	390.85	392.93	385.75	390.23	71,401,256	-6.35(-1.60%)
Nov 22, 2021	398.17	401.25	391.91	396.58	62,630,684	-0.00(-0.00%)
Nov 19, 2021	396.07	397.90	395.24	396.58	46,031,588	+2.15(+0.55%)
Nov 18, 2021	392.44	394.92	390.24	394.43	46,486,256	+3.83(+0.98%)
Nov 17, 2021	390.49	392.43	389.40	390.59	29,142,864	+0.42(+0.11%)
Nov 16, 2021	386.67	390.67	386.49	390.17	28,316,374	+2.76(+0.71%)
Nov 15, 2021	388.69	389.01	384.94	387.41	34,232,912	-0.09(-0.02%)
Nov 12, 2021	384.62	388.04	383.01	387.50	35,376,016	+4.04(+1.05%)
Nov 11, 2021	385.41	385.58	383.12	383.46	32,688,038	-3.35(-0.87%)
Nov 10, 2021	385.31			386.81	55,342,572	-1.30(-0.33%)
Nov 09, 2021	391.88	392.28	386.73	388.11	51,292,244	-2.69(-0.69%)
Nov 08, 2021	391.30	392.33	390.15	390.80	29,681,348	-0.53(-0.14%)
Nov 05, 2021	392.74	393.67	389.91	391.33	44,190,072	+0.37(+0.10%)
Nov 04, 2021	387.28	391.92	386.73	390.95	40,972,200	+4.95(+1.28%)
Nov 03, 2021	382.44	386.43	381.39	386.01	34,299,032	+4.05(+1.06%)
Nov 02, 2021	379.74	382.43	379.69	381.95	25,574,258	+1.59(+0.42%)