Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	345.79	348.10	345.79	346.65	7,849,478	+1.37(+0.40%)
Mar 30, 2021	345.00	345.86	343.77	345.28	3,881,648	-0.88(-0.26%)
Mar 29, 2021	345.01	347.01	343.62	346.17	3,301,936	-0.21(-0.06%)
Mar 26, 2021	341.96	346.72	341.37	346.38	3,491,742	+5.56(+1.63%)
Mar 25, 2021	337.64	341.58	335.80	340.82	5,780,062	+1.91(+0.56%)
Mar 24, 2021	342.03	343.51	338.91	338.91	4,321,929	-1.89(-0.55%)
Mar 23, 2021	342.81	344.14	339.94	340.80	5,218,012	-2.52(-0.73%)
Mar 22, 2021	341.16	344.68	341.13	343.32	3,600,586	+2.69(+0.79%)
Mar 19, 2021	341.03	342.47	338.65	340.63	5,676,662	-0.61(-0.18%)
Mar 18, 2021	343.95	345.87	340.68	341.23	5,349,289	-5.09(-1.47%)
Mar 17, 2021	344.04	347.09	342.89	346.33	5,283,478	+1.13(+0.33%)
Mar 16, 2021	346.21	346.84	344.44	345.20	3,899,434	-0.39(-0.11%)
Mar 15, 2021	343.89	345.86	341.78	345.59	3,333,860	+1.99(+0.58%)
Mar 12, 2021	341.83	343.68	341.04	343.60	5,112,022	+0.48(+0.14%)
Mar 11, 2021	341.98	344.92	341.51	343.11	3,519,307	+3.58(+1.06%)
Mar 10, 2021	339.75	341.21	338.40	339.53	7,618,959	+2.09(+0.62%)
Mar 09, 2021	336.38	339.90	335.89	337.44	6,395,747	+4.66(+1.40%)
Mar 08, 2021	335.32	337.94	332.50	332.79	5,964,866	-1.64(-0.49%)
Mar 05, 2021	331.66	335.41	324.85	334.43	9,197,485	+6.02(+1.83%)
Mar 04, 2021	332.34	334.74	324.21	328.40	6,951,021	-4.10(-1.23%)
Mar 03, 2021	336.33	337.22	332.41	332.50	6,646,022	-4.45(-1.32%)
Mar 02, 2021	339.82	340.06	336.77	336.95	5,754,008	-2.63(-0.77%)
Mar 01, 2021	336.19	340.78	336.14	339.57	3,924,365	+8.09(+2.44%)
Feb 26, 2021	335.17	336.11	329.70	331.49	7,993,328	-1.83(-0.55%)
Feb 25, 2021	340.44	341.61	331.95	333.32	7,405,774	-8.19(-2.40%)
Feb 24, 2021	336.76	341.91	335.86	341.51	3,476,277	+3.74(+1.11%)
Feb 23, 2021	335.37	339.04	331.43	337.77	5,526,797	+0.43(+0.13%)
Feb 22, 2021	337.41	339.64	337.15	337.35	3,461,271	-2.67(-0.79%)
Feb 19, 2021	341.80	342.03	339.59	340.02	2,622,821	-0.62(-0.18%)
Feb 18, 2021	339.69	341.29	338.03	340.65	3,175,166	-1.46(-0.43%)
Feb 17, 2021	340.44	342.28	339.38	342.11	3,393,988	+0.08(+0.02%)
Feb 16, 2021	343.40	343.61	341.34	342.03	4,644,087	-0.32(-0.09%)
Feb 12, 2021	339.89	342.49	339.80	342.35	2,261,510	+1.74(+0.51%)
Feb 11, 2021	341.08	341.45	338.36	340.62	2,355,277	+0.55(+0.16%)
Feb 10, 2021	341.86	341.94	337.85	340.07	2,524,902	-0.13(-0.04%)
Feb 09, 2021	339.67	340.72	339.24	340.20	1,992,541	-0.27(-0.08%)
Feb 08, 2021	339.38	340.48	338.57	340.48	3,552,773	+2.49(+0.74%)
Feb 05, 2021	338.42	338.64	336.92	337.98	2,205,932	+1.35(+0.40%)
Feb 04, 2021	333.89	336.65	333.70	336.64	2,093,987	+3.73(+1.12%)
Feb 03, 2021	333.49	334.53	331.76	332.91	3,573,624	+0.33(+0.10%)
Feb 02, 2021	330.98	334.09	330.93	332.58	3,109,785	+4.71(+1.44%)
Feb 01, 2021	325.83	328.89	323.72	327.87	3,510,082	+5.30(+1.64%)
Jan 29, 2021	327.43	328.29	321.04	322.56	6,120,548	-6.59(-2.00%)
Jan 28, 2021	328.05	332.89	327.68	329.15	3,611,341	+2.74(+0.84%)
Jan 27, 2021	331.44	331.46	324.28	326.41	5,271,714	-8.12(-2.43%)
Jan 26, 2021	335.89	336.27	334.34	334.53	2,559,229	-0.50(-0.15%)
Jan 25, 2021	334.44	335.37	329.95	335.03	3,741,242	+1.36(+0.41%)
Jan 22, 2021	333.18	334.76	332.81	333.68	1,911,063	-1.19(-0.36%)
Jan 21, 2021	335.16	335.51	334.06	334.87	2,721,813	+0.31(+0.09%)
Jan 20, 2021	332.18	335.39	331.85	334.56	3,074,487	+4.49(+1.36%)
Jan 19, 2021	329.79	330.54	328.42	330.07	3,617,059	+2.59(+0.79%)
Jan 15, 2021	328.34	329.09	325.74	327.49	3,819,911	-2.35(-0.71%)
Jan 14, 2021	331.73	332.18	329.55	329.84	3,680,988	-1.12(-0.34%)
Jan 13, 2021	330.08	331.93	329.33	330.96	3,199,489	+0.83(+0.25%)
Jan 12, 2021	330.26	331.07	328.05	330.13	2,420,749	+0.03(+0.01%)
Jan 11, 2021	329.37	331.70	329.22	330.10	3,141,021	-2.17(-0.65%)
Jan 08, 2021	331.76	332.46	328.69	332.27	3,963,655	+1.86(+0.56%)
Jan 07, 2021	327.84	331.12	327.65	330.42	3,830,464	+4.86(+1.49%)
Jan 06, 2021	322.19	328.56	321.73	325.55	5,055,479	+1.96(+0.61%)
Jan 05, 2021	320.88	324.66	320.87	323.59	3,467,887	+2.11(+0.66%)
Jan 04, 2021	327.15	327.22	318.00	321.47	5,689,196	-4.42(-1.36%)
Dec 31, 2020		325.89	325.89	325.89	2,116,688	+1.74(+0.54%)
Dec 30, 2020	324.56	325.15	323.88	324.15	2,116,688	+0.44(+0.13%)
Dec 29, 2020	325.83	325.97	323.22	323.71	2,685,189	-0.68(-0.21%)
Dec 28, 2020	324.04	324.73	323.43	324.39	2,947,079	+2.80(+0.87%)
Dec 24, 2020	320.85	321.62	320.28	321.60	1,526,656	+1.28(+0.40%)
Dec 23, 2020	321.01	322.16	320.20	320.32	3,880,650	+0.26(+0.08%)
Dec 22, 2020	320.94	321.02	319.05	320.06	2,503,271	-0.60(-0.19%)
Dec 21, 2020	318.09	321.44	315.52	320.67	4,138,589	-1.02(-0.32%)
Dec 18, 2020	323.34	323.44	319.85	321.69	6,380,659	-1.29(-0.40%)
Dec 17, 2020	322.75	323.20	321.99	322.98	2,775,742	+1.75(+0.54%)
Dec 16, 2020	320.92	322.06	320.10	321.23	3,114,336	+0.49(+0.15%)
Dec 15, 2020	318.85	320.74	317.53	320.74	2,920,770	+4.37(+1.38%)
Dec 14, 2020	319.91	320.88	316.25	316.37	2,808,963	-1.45(-0.46%)
Dec 11, 2020	316.65	318.06	315.20	317.82	2,528,501	-0.41(-0.13%)
Dec 10, 2020	317.06	319.19	316.21	318.23	2,898,641	-0.15(-0.05%)
Dec 09, 2020	321.83	321.96	317.55	318.38	2,694,131	-2.85(-0.89%)
Dec 08, 2020	319.09	321.74	319.05	321.23	2,055,879	+0.93(+0.29%)
Dec 07, 2020	320.20	320.73	319.11	320.31	2,051,913	-0.60(-0.19%)
Dec 04, 2020	318.72	320.93	318.67	320.90	3,078,507	+2.74(+0.86%)
Dec 03, 2020	318.16	319.48	317.19	318.16	3,014,514	-0.10(-0.03%)
Dec 02, 2020	316.57	318.35	316.03	318.26	2,397,871	+0.67(+0.21%)
Dec 01, 2020	317.23	319.00	316.66	317.59	3,415,687	+3.46(+1.10%)
Nov 30, 2020	314.85	315.06	311.68	314.13	4,408,057	-1.42(-0.45%)
Nov 27, 2020	315.69	315.99	314.64	315.55	1,042,723	+0.90(+0.29%)
Nov 25, 2020	315.10	315.10	313.67	314.65	2,389,782	-0.52(-0.16%)
Nov 24, 2020	312.60	315.65	311.73	315.17	2,804,316	+5.02(+1.62%)
Nov 23, 2020	310.01	311.26	307.92	310.14	2,335,561	+1.82(+0.59%)
Nov 20, 2020	310.13	310.37	308.24	308.32	3,724,769	+0.19(+0.06%)
Nov 19, 2020	308.58	310.78	307.30	308.13	3,109,395	-0.97(-0.31%)
Nov 18, 2020	313.18	313.66	309.08	309.11	2,791,543	-3.80(-1.21%)
Nov 17, 2020	312.33	314.00	310.93	312.90	3,226,691	-1.57(-0.50%)
Nov 16, 2020	313.19	314.58	312.01	314.47	3,187,947	+3.77(+1.21%)
Nov 13, 2020	308.28	311.38	307.75	310.70	2,116,156	+4.17(+1.36%)
Nov 12, 2020	308.56	309.22	304.77	306.54	2,683,595	-2.86(-0.93%)
Nov 11, 2020	309.20	310.22	308.02	309.40	2,928,735	+2.16(+0.70%)
Nov 10, 2020	306.70	308.14	304.14	307.24	4,355,942	-0.40(-0.13%)
Nov 09, 2020	315.75	316.55	307.18	307.63	8,559,989	+3.79(+1.25%)
Nov 06, 2020	303.55	304.95	301.65	303.85	3,855,122	-0.04(-0.01%)
Nov 05, 2020	303.08	305.55	302.68	303.88	4,166,572	+5.84(+1.96%)
Nov 04, 2020	295.76	301.86	294.64	298.05	6,083,442	+6.56(+2.25%)
Nov 03, 2020	289.51	293.45	289.06	291.48	3,524,690	+5.05(+1.76%)
Nov 02, 2020	286.49	288.32	283.90	286.43	4,311,240	+3.30(+1.16%)
Oct 30, 2020	284.78	286.01	279.88	283.14	6,239,610	-3.22(-1.12%)
Oct 29, 2020	283.61	289.21	282.07	286.36	5,679,176	+2.98(+1.05%)
Oct 28, 2020	288.15	288.73	282.94	283.37	5,982,078	-10.10(-3.44%)
Oct 27, 2020	294.81	295.08	293.28	293.48	2,321,054	-0.97(-0.33%)
Oct 26, 2020	296.82	297.55	291.20	294.45	3,530,180	-5.52(-1.84%)
Oct 23, 2020	300.15	300.15	297.70	299.97	1,513,627	+1.02(+0.34%)
Oct 22, 2020	297.53	299.51	295.57	298.95	2,499,985	+1.63(+0.55%)
Oct 21, 2020	297.86	299.85	297.08	297.32	2,736,966	-0.54(-0.18%)
Oct 20, 2020	297.93	300.94	297.26	297.86	3,245,050	+1.17(+0.39%)
Oct 19, 2020	302.48	303.03	295.89	296.69	2,357,019	-4.55(-1.51%)
Oct 16, 2020	302.81	304.28	301.15	301.24	1,768,299	-0.26(-0.08%)
Oct 15, 2020	298.14	301.91	297.69	301.49	2,630,979	-0.36(-0.12%)
Oct 14, 2020	304.29	305.31	301.18	301.85	2,018,644	-1.90(-0.62%)
Oct 13, 2020	305.63	305.72	302.86	303.75	2,359,615	-1.96(-0.64%)
Oct 12, 2020	303.27	307.12	302.82	305.71	2,322,078	+4.85(+1.61%)
Oct 09, 2020	299.80	301.34	299.22	300.85	2,958,636	+2.65(+0.89%)
Oct 08, 2020	297.43	298.27	296.57	298.20	1,831,162	+2.62(+0.89%)
Oct 07, 2020	293.33	296.35	293.32	295.58	1,806,965	+4.99(+1.72%)
Oct 06, 2020	294.87	296.83	290.09	290.60	3,584,917	-4.12(-1.40%)
Oct 05, 2020	291.51	294.91	291.51	294.71	2,502,460	+5.06(+1.75%)
Oct 02, 2020	287.76	291.41	287.29	289.65	3,309,141	-2.72(-0.93%)
Oct 01, 2020	292.90	293.80	290.63	292.37	3,182,084	+1.84(+0.63%)
Sep 30, 2020	289.01	293.46	288.83	290.53	4,557,033	+2.22(+0.77%)
Sep 29, 2020	289.77	290.40	287.70	288.31	2,442,952	-1.65(-0.57%)
Sep 28, 2020	289.08	290.58	288.15	289.96	2,590,441	+4.78(+1.68%)
Sep 25, 2020	279.83	285.90	279.02	285.19	2,854,165	+4.50(+1.60%)
Sep 24, 2020	278.63	283.48	277.44	280.69	3,328,241	+0.77(+0.28%)
Sep 23, 2020	287.07	287.32	279.44	279.92	2,925,116	-6.64(-2.32%)
Sep 22, 2020	285.03	287.03	282.73	286.56	2,914,634	+2.87(+1.01%)
Sep 21, 2020	282.55	283.75	279.12	283.69	4,822,961	-3.11(-1.09%)
Sep 18, 2020	290.98	291.02	284.50	286.81	3,638,026	-3.38(-1.16%)
Sep 17, 2020	288.20	291.76	287.71	290.18	3,024,419	-2.56(-0.87%)
Sep 16, 2020	295.09	296.38	292.49	292.74	2,462,896	-1.19(-0.40%)
Sep 15, 2020	294.77	295.51	292.94	293.92	2,726,367	+1.50(+0.51%)
Sep 14, 2020	291.58	294.09	291.14	292.42	3,247,666	+3.75(+1.30%)
Sep 11, 2020	290.14	291.12	286.02	288.67	3,924,304	+0.22(+0.07%)
Sep 10, 2020	295.31	295.94	287.58	288.45	3,811,854	-5.13(-1.75%)
Sep 09, 2020	291.64	295.89	290.84	293.58	3,549,294	+5.68(+1.97%)
Sep 08, 2020	290.90	292.06	287.60	287.90	4,543,559	-8.13(-2.75%)
Sep 04, 2020	298.81	300.53	288.59	296.04	5,459,592	-2.39(-0.80%)
Sep 03, 2020	307.50	307.97	296.03	298.43	7,320,028	-10.70(-3.46%)
Sep 02, 2020	306.50	310.00	305.40	309.13	5,605,734	+4.44(+1.46%)
Sep 01, 2020	302.61	304.77	301.79	304.69	3,200,658	+2.82(+0.93%)
Aug 31, 2020	302.77	303.57	301.66	301.87	5,388,012	-1.06(-0.35%)
Aug 28, 2020	301.98	303.05	300.86	302.93	3,763,193	+1.96(+0.65%)
Aug 27, 2020	301.12	302.32	299.47	300.98	2,440,931	+0.60(+0.20%)
Aug 26, 2020	297.85	300.56	297.38	300.37	2,770,929	+3.04(+1.02%)
Aug 25, 2020	296.86	297.39	295.74	297.34	3,070,793	+1.03(+0.35%)
Aug 24, 2020	295.61	296.37	294.68	296.30	2,488,866	+2.98(+1.02%)
Aug 21, 2020	291.96	293.48	291.67	293.32	2,463,138	+1.04(+0.36%)
Aug 20, 2020	289.73	292.70	289.64	292.28	2,556,660	+0.92(+0.32%)
Aug 19, 2020	292.96	293.65	290.86	291.36	2,652,479	-1.24(-0.42%)
Aug 18, 2020	292.38	292.96	290.83	292.60	2,564,338	+0.61(+0.21%)
Aug 17, 2020	291.92	292.32	291.59	291.99	2,320,675	+0.94(+0.32%)
Aug 14, 2020	290.71	291.53	289.95	291.05	2,231,096	+0.00(+0.00%)
Aug 13, 2020	290.85	292.24	290.15	291.05	4,332,049	-0.50(-0.17%)
Aug 12, 2020	289.86	292.27	289.81	291.55	3,138,257	+3.94(+1.37%)
Aug 11, 2020	291.06	291.62	286.87	287.60	3,783,595	-2.34(-0.81%)
Aug 10, 2020	289.51	290.10	287.67	289.95	2,252,471	+0.92(+0.32%)
Aug 07, 2020	287.96	289.25	287.11	289.02	3,530,194	+0.15(+0.05%)
Aug 06, 2020	286.41	288.96	286.10	288.87	4,346,894	+1.93(+0.67%)
Aug 05, 2020	286.44	287.18	286.16	286.95	2,786,596	+1.78(+0.62%)
Aug 04, 2020	283.25	285.17	283.25	285.17	2,262,660	+1.19(+0.42%)
Aug 03, 2020	283.65	284.76	283.17	283.98	4,007,980	+1.78(+0.63%)
Jul 31, 2020	281.59	282.20	277.63	282.20	4,743,578	+2.34(+0.84%)
Jul 30, 2020	278.10	280.28	276.15	279.86	3,132,666	-1.02(-0.36%)
Jul 29, 2020	278.34	281.41	278.25	280.88	2,517,344	+3.36(+1.21%)
Jul 28, 2020	278.51	279.59	277.20	277.52	3,333,672	-1.73(-0.62%)
Jul 27, 2020	277.85	279.39	277.16	279.25	2,392,948	+2.02(+0.73%)
Jul 24, 2020	277.27	278.16	275.80	277.23	3,031,759	-1.81(-0.65%)
Jul 23, 2020	282.04	282.69	277.76	279.04	3,707,487	-3.38(-1.20%)
Jul 22, 2020	280.43	282.63	280.33	282.41	4,381,455	+1.60(+0.57%)
Jul 21, 2020	281.97	282.43	279.90	280.81	3,519,452	+0.58(+0.21%)
Jul 20, 2020	277.71	280.86	277.03	280.23	2,700,106	+2.31(+0.83%)
Jul 17, 2020	278.08	278.67	276.22	277.92	2,388,379	+0.73(+0.26%)
Jul 16, 2020	276.27	277.50	275.66	277.19	3,276,620	-0.81(-0.29%)
Jul 15, 2020	278.52	279.05	275.85	277.99	7,017,400	+2.45(+0.89%)
Jul 14, 2020	270.62	275.82	269.53	275.55	4,303,885	+3.64(+1.34%)
Jul 13, 2020	276.41	278.76	271.39	271.91	3,880,553	-2.48(-0.90%)
Jul 10, 2020	271.50	274.59	270.20	274.39	2,884,473	+2.73(+1.00%)
Jul 09, 2020	273.66	273.92	268.38	271.67	3,359,286	-1.91(-0.70%)
Jul 08, 2020	271.76	273.57	270.15	273.57	2,583,639	+2.53(+0.93%)
Jul 07, 2020	272.39	274.28	270.72	271.05	3,635,400	-2.84(-1.04%)
Jul 06, 2020	273.33	274.19	272.61	273.88	3,794,397	+4.19(+1.55%)
Jul 02, 2020	271.53	272.75	269.11	269.70	3,893,252	+1.35(+0.50%)
Jul 01, 2020	267.41	269.42	267.01	268.35	3,944,865	+1.82(+0.68%)
Jun 30, 2020	262.63	267.95	262.50	266.52	5,532,694	+3.51(+1.33%)
Jun 29, 2020	260.37	263.03	258.33	263.01	3,679,787	+3.78(+1.46%)
Jun 26, 2020	264.48	264.67	258.68	259.23	4,787,905	-6.22(-2.34%)
Jun 25, 2020	262.18	265.77	260.27	265.45	4,164,263	+2.78(+1.06%)
Jun 24, 2020	267.62	268.20	260.97	262.67	4,841,461	-6.90(-2.56%)
Jun 23, 2020	270.83	271.69	269.19	269.57	2,673,957	+1.22(+0.45%)
Jun 22, 2020	266.00	268.66	264.99	268.35	2,685,139	+1.77(+0.66%)
Jun 19, 2020	271.33	271.54	265.37	266.58	3,719,472	-1.58(-0.59%)
Jun 18, 2020	266.58	268.60	266.19	268.17	2,936,563	+0.24(+0.09%)
Jun 17, 2020	270.10	270.37	267.44	267.92	2,841,720	-1.23(-0.46%)
Jun 16, 2020	271.34	271.48	264.58	269.16	5,657,121	+5.16(+1.96%)
Jun 15, 2020	256.24	265.07	255.17	263.99	4,722,656	+2.38(+0.91%)
Jun 12, 2020	265.07	265.82	256.79	261.61	6,661,912	+3.12(+1.21%)
Jun 11, 2020	267.88	275.50	258.01	258.49	8,267,095	-15.81(-5.76%)
Jun 10, 2020	276.46	277.27	273.71	274.30	5,986,085	-1.72(-0.62%)
Jun 09, 2020	275.49	277.26	274.69	276.02	5,007,153	-1.97(-0.71%)
Jun 08, 2020	275.43	278.14	274.92	278.00	5,940,659	+3.33(+1.21%)
Jun 05, 2020	272.81	276.32	272.80	274.67	6,430,374	+6.85(+2.56%)
Jun 04, 2020	267.55	269.19	265.86	267.82	4,078,705	-0.68(-0.25%)
Jun 03, 2020	266.80	269.35	266.55	268.50	5,939,071	+3.50(+1.32%)
Jun 02, 2020	263.61	265.00	262.37	265.00	4,638,848	+2.16(+0.82%)
Jun 01, 2020	261.06	263.33	260.60	262.84	4,167,226	+1.14(+0.44%)
May 29, 2020	260.09	262.26	257.59	261.70	7,537,717	+1.17(+0.45%)
May 28, 2020	261.96	263.84	259.89	260.53	4,951,804	-0.51(-0.20%)
May 27, 2020	259.86	261.05	255.26	261.05	5,504,329	+3.75(+1.46%)
May 26, 2020	259.62	259.81	256.84	257.30	5,248,384	+3.27(+1.29%)
May 22, 2020	253.29	254.19	252.11	254.03	2,454,670	+0.57(+0.22%)
May 21, 2020	255.20	255.94	252.53	253.46	3,826,048	-1.83(-0.72%)
May 20, 2020	254.38	256.13	254.16	255.29	5,223,487	+4.10(+1.63%)
May 19, 2020	253.15	254.69	251.03	251.20	5,256,995	-2.39(-0.94%)
May 18, 2020	251.94	255.11	251.70	253.59	7,232,301	+7.52(+3.06%)
May 15, 2020	242.79	246.13	241.88	246.07	3,619,630	+1.10(+0.45%)
May 14, 2020	239.79	245.10	237.58	244.97	8,264,944	+2.92(+1.21%)
May 13, 2020	245.91	246.87	239.82	242.05	6,000,853	-4.37(-1.77%)
May 12, 2020	252.56	252.95	246.34	246.41	5,509,030	-5.06(-2.01%)
May 11, 2020	249.57	252.77	249.24	251.48	3,705,420	+0.04(+0.01%)
May 08, 2020	250.27	251.78	249.19	251.44	3,428,071	+4.13(+1.67%)
May 07, 2020	247.39	249.12	246.87	247.30	3,634,297	+2.89(+1.18%)
May 06, 2020	247.63	248.01	244.29	244.41	3,227,767	-1.66(-0.67%)
May 05, 2020	246.45	248.66	245.66	246.07	4,739,728	+2.24(+0.92%)
May 04, 2020	241.28	244.07	239.98	243.82	4,412,800	+0.77(+0.32%)
May 01, 2020	245.23	245.89	242.05	243.06	5,120,995	-6.81(-2.73%)
Apr 30, 2020	250.78	251.25	248.12	249.87	7,891,304	-2.20(-0.87%)
Apr 29, 2020	250.69	253.52	249.69	252.07	7,234,645	+6.33(+2.58%)
Apr 28, 2020	250.22	250.51	245.38	245.73	6,249,358	-1.14(-0.46%)
Apr 27, 2020	245.11	247.82	244.69	246.87	4,159,368	+3.52(+1.45%)
Apr 24, 2020	241.35	243.88	239.43	243.36	5,099,082	+3.48(+1.45%)
Apr 23, 2020	241.12	244.07	239.67	239.88	8,186,181	-0.05(-0.02%)
Apr 22, 2020	239.32	241.57	238.06	239.92	6,020,424	+5.16(+2.20%)
Apr 21, 2020	237.85	239.01	233.87	234.76	6,975,106	-7.40(-3.06%)
Apr 20, 2020	242.90	246.12	241.90	242.16	6,937,514	-4.44(-1.80%)
Apr 17, 2020	245.39	246.97	242.76	246.60	7,203,451	+6.62(+2.76%)
Apr 16, 2020	239.96	240.70	237.05	239.98	6,515,115	+1.21(+0.51%)
Apr 15, 2020	238.62	240.32	236.78	238.77	5,223,437	-5.31(-2.18%)
Apr 14, 2020	241.58	244.75	240.62	244.09	7,084,557	+7.23(+3.05%)
Apr 13, 2020	238.21	238.50	233.29	236.85	8,193,863	-2.32(-0.97%)
Apr 09, 2020	238.66	241.72	236.81	239.18	9,420,276	+3.50(+1.48%)
Apr 08, 2020	230.35	236.72	228.30	235.68	7,422,256	+7.74(+3.39%)
Apr 07, 2020	235.67	236.49	227.75	227.94	13,820,845	+0.12(+0.05%)
Apr 06, 2020	221.67	229.47	220.71	227.82	8,125,168	+14.51(+6.80%)
Apr 03, 2020	215.56	217.70	210.80	213.31	5,868,738	-3.20(-1.48%)
Apr 02, 2020	210.79	217.20	210.22	216.51	6,983,499	+4.95(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Sections

Services