CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	178.92	179.27	178.18	179.19	4,896,926	+0.43(+0.24%)
Aug 30, 2021	177.93	179.36	177.82	178.76	3,775,126	+1.34(+0.75%)
Aug 27, 2021	176.21	177.73	175.94	177.42	4,081,807	+1.60(+0.91%)
Aug 26, 2021	176.85	176.90	175.46	175.82	3,789,259	-1.64(-0.92%)
Aug 25, 2021	176.78	177.68	176.44	177.46	3,723,909	+0.68(+0.39%)
Aug 24, 2021	176.28	177.28	175.97	176.78	2,967,977	+1.24(+0.71%)
Aug 23, 2021	174.23	175.94	174.05	175.54	3,531,021	+2.23(+1.29%)
Aug 20, 2021	171.93	173.50	171.77	173.30	3,391,675	+1.65(+0.96%)
Aug 19, 2021	171.27	172.89	170.62	171.65	5,808,584	-1.10(-0.64%)
Aug 18, 2021	172.09	174.53	171.89	172.76	5,123,567	+0.62(+0.36%)
Aug 17, 2021	174.10	174.10	170.70	172.14	5,670,468	-4.19(-2.37%)
Aug 16, 2021	176.11	176.46	174.46	176.33	3,411,732	-0.82(-0.46%)
Aug 13, 2021	177.77	177.87	176.78	177.15	2,529,716	-0.51(-0.29%)
Aug 12, 2021	177.46	177.74	176.23	177.65	2,680,552	+0.08(+0.04%)
Aug 11, 2021	177.45	177.84	176.79	177.58	2,818,879	+0.52(+0.29%)
Aug 10, 2021	176.56	177.72	176.17	177.06	2,665,279	+0.69(+0.39%)
Aug 09, 2021	176.65	176.79	175.94	176.37	2,849,599	-0.24(-0.14%)
Aug 06, 2021	178.06	178.17	176.41	176.61	2,983,669	-1.21(-0.68%)
Aug 05, 2021	176.67	177.95	176.53	177.82	2,767,892	+1.69(+0.96%)
Aug 04, 2021	177.48	177.75	176.13	176.13	4,055,058	-1.73(-0.97%)
Aug 03, 2021	177.27	177.91	175.71	177.86	4,328,330	+1.31(+0.74%)
Aug 02, 2021	177.48	177.95	176.37	176.55	3,742,430	+0.51(+0.29%)
Jul 30, 2021	176.04	177.67	175.71	176.04	4,779,799	-3.70(-2.06%)
Jul 29, 2021	178.54	180.20	178.42	179.74	3,744,663	+2.00(+1.13%)
Jul 28, 2021	178.11	178.75	176.94	177.74	3,061,301	-0.58(-0.32%)
Jul 27, 2021	180.03	180.03	176.41	178.32	3,771,583	-1.82(-1.01%)
Jul 26, 2021	178.91	180.16	178.45	180.14	3,532,281	+1.33(+0.74%)
Jul 23, 2021	177.84	179.11	177.42	178.81	3,591,779	+1.58(+0.89%)
Jul 22, 2021	176.33	177.44	175.44	177.23	4,131,266	+0.76(+0.43%)
Jul 21, 2021	175.51	176.57	175.46	176.47	4,194,715	+1.61(+0.92%)
Jul 20, 2021	172.20	175.32	171.35	174.86	5,041,565	+3.17(+1.85%)
Jul 19, 2021	170.88	171.73	169.55	171.69	8,244,850	-1.99(-1.15%)
Jul 16, 2021	176.38	176.58	173.54	173.68	4,317,353	-2.17(-1.23%)
Jul 15, 2021	176.49	177.29	174.62	175.85	3,416,775	-0.96(-0.54%)
Jul 14, 2021	178.10	178.31	176.71	176.81	3,835,225	-0.32(-0.18%)
Jul 13, 2021	178.92	179.22	176.98	177.13	6,350,881	-2.15(-1.20%)
Jul 12, 2021	178.26	179.32	178.12	179.27	5,542,004	+1.22(+0.68%)
Jul 09, 2021	177.17	178.17	176.96	178.05	2,886,614	+1.65(+0.93%)
Jul 08, 2021	174.09	176.99	173.32	176.41	5,782,319	-0.44(-0.25%)
Jul 07, 2021	177.42	177.86	175.59	176.84	3,430,483	-0.10(-0.05%)
Jul 06, 2021	177.00	177.46	175.34	176.94	3,993,111	+0.20(+0.12%)
Jul 02, 2021	175.62	176.77	175.46	176.74	2,974,016	+1.54(+0.88%)
Jul 01, 2021	174.64	175.23	174.49	175.19	3,182,810	+0.99(+0.57%)
Jun 30, 2021	173.88	175.00	173.88	174.21	2,971,538	+0.14(+0.08%)
Jun 29, 2021	173.75	174.43	173.57	174.07	2,372,314	+0.43(+0.25%)
Jun 28, 2021	173.62	173.80	172.73	173.64	2,861,627	+0.04(+0.02%)
Jun 25, 2021	174.31	174.41	173.23	173.60	5,098,538	+1.09(+0.63%)
Jun 24, 2021	173.23	173.61	172.17	172.51	4,078,424	+0.59(+0.34%)
Jun 23, 2021	170.94	172.27	170.85	171.93	2,723,747	+1.32(+0.77%)
Jun 22, 2021	169.15	171.29	169.03	170.61	3,454,236	+1.59(+0.94%)
Jun 21, 2021	168.27	169.45	167.81	169.02	4,923,373	+1.29(+0.77%)
Jun 18, 2021	167.38	168.38	166.97	167.73	7,180,598	-0.89(-0.53%)
Jun 17, 2021	167.57	169.22	167.18	168.61	4,756,011	+0.63(+0.38%)
Jun 16, 2021	168.05	168.38	166.53	167.98	4,830,818	+0.08(+0.05%)
Jun 15, 2021	168.82	168.82	167.32	167.90	2,904,637	-0.90(-0.53%)
Jun 14, 2021	168.76	169.12	167.81	168.80	2,961,319	+0.05(+0.03%)
Jun 11, 2021	168.12	168.77	167.84	168.75	2,806,458	+0.92(+0.55%)
Jun 10, 2021	167.35	168.13	166.84	167.83	2,681,555	+0.79(+0.47%)
Jun 09, 2021	168.44	168.54	166.98	167.04	3,660,051	-0.93(-0.55%)
Jun 08, 2021	167.74	168.50	166.83	167.97	3,143,366	+1.34(+0.81%)
Jun 07, 2021	166.50	166.72	165.36	166.62	3,279,382	+0.00(+0.00%)
Jun 04, 2021	166.22	166.77	165.75	166.62	3,301,763	+1.32(+0.80%)
Jun 03, 2021	166.22	166.66	165.02	165.30	4,466,609	-1.99(-1.19%)
Jun 02, 2021	168.22	168.24	166.66	167.29	3,624,989	-0.78(-0.46%)
Jun 01, 2021	169.39	169.51	167.76	168.07	4,804,327	-0.32(-0.19%)
May 28, 2021	169.32	169.32	167.99	168.39	3,312,535	-0.23(-0.14%)
May 27, 2021	168.57	169.00	168.06	168.62	3,994,662	+0.67(+0.40%)
May 26, 2021	167.15	168.66	166.99	167.95	3,835,661	+1.59(+0.95%)
May 25, 2021	166.59	167.12	165.32	166.36	3,661,223	+0.53(+0.32%)
May 24, 2021	165.10	166.62	164.53	165.84	3,452,167	+1.63(+0.99%)
May 21, 2021	166.14	166.14	164.14	164.21	3,988,350	-0.83(-0.50%)
May 20, 2021	164.17	165.40	163.96	165.04	4,653,895	+1.68(+1.03%)
May 19, 2021	162.06	163.45	161.23	163.36	7,246,843	-1.38(-0.84%)
May 18, 2021	166.41	167.16	164.72	164.75	3,980,972	-1.30(-0.78%)
May 17, 2021	165.85	166.43	164.56	166.04	5,360,627	-0.30(-0.18%)
May 14, 2021	165.06	166.70	164.59	166.34	4,214,514	+2.83(+1.73%)
May 13, 2021	163.49	165.09	161.74	163.51	7,228,274	+1.15(+0.71%)
May 12, 2021	166.13	166.92	162.00	162.36	7,248,634	-5.69(-3.39%)
May 11, 2021	167.11	168.69	165.44	168.05	7,298,328	-1.92(-1.13%)
May 10, 2021	173.10	173.10	169.95	169.97	3,586,402	-3.08(-1.78%)
May 07, 2021	172.18	173.51	171.28	173.04	3,464,422	+1.54(+0.90%)
May 06, 2021	171.51	171.76	169.87	171.51	4,028,923	+0.37(+0.22%)
May 05, 2021	172.35	173.13	170.84	171.14	3,246,149	-0.54(-0.31%)
May 04, 2021	172.19	172.46	169.53	171.67	4,725,330	-1.81(-1.04%)
May 03, 2021	175.26	175.34	173.25	173.48	3,783,140	-0.83(-0.48%)
Apr 30, 2021	173.44	174.87	173.30	174.31	2,900,194	+0.67(+0.39%)
Apr 29, 2021	174.69	174.80	172.10	173.64	3,307,704	+0.05(+0.03%)
Apr 28, 2021	173.58	174.53	173.19	173.59	2,443,604	-0.20(-0.12%)
Apr 27, 2021	174.09	174.50	173.41	173.80	2,277,929	-0.20(-0.12%)
Apr 26, 2021	173.82	174.56	172.87	174.00	2,289,421	+0.76(+0.44%)
Apr 23, 2021	172.00	173.95	171.45	173.24	1,962,442	+1.79(+1.05%)
Apr 22, 2021	173.58	173.84	170.81	171.45	3,058,810	-1.92(-1.11%)
Apr 21, 2021	170.44	173.55	170.10	173.37	2,843,321	+2.28(+1.33%)
Apr 20, 2021	172.66	173.06	169.81	171.09	4,342,853	-2.18(-1.26%)
Apr 19, 2021	174.27	174.44	172.72	173.27	3,608,356	-1.97(-1.12%)
Apr 16, 2021	174.31	175.47	173.84	175.24	2,707,737	+1.34(+0.77%)
Apr 15, 2021	173.86	174.00	172.92	173.89	2,582,183	+1.24(+0.72%)
Apr 14, 2021	174.76	175.52	172.29	172.66	3,426,422	-1.71(-0.98%)
Apr 13, 2021	172.84	174.71	172.61	174.37	2,746,455	+1.82(+1.06%)
Apr 12, 2021	171.44	172.71	171.29	172.55	3,225,865	+1.10(+0.64%)
Apr 09, 2021	169.68	171.49	169.49	171.45	3,127,344	+1.62(+0.95%)
Apr 08, 2021	169.98	170.22	168.74	169.83	3,297,326	+0.80(+0.47%)
Apr 07, 2021	169.44	170.04	168.74	169.03	2,591,434	-0.51(-0.30%)
Apr 06, 2021	168.65	170.20	168.53	169.54	3,234,037	+0.73(+0.43%)
Apr 05, 2021	167.69	169.42	167.38	168.81	4,428,479	+3.75(+2.27%)
Apr 01, 2021	165.22	165.33	164.50	165.06	4,177,593	+1.32(+0.80%)
Mar 31, 2021	163.17	164.63	162.73	163.74	4,073,848	+1.27(+0.78%)
Mar 30, 2021	160.19	162.72	159.55	162.47	3,757,661	+1.58(+0.98%)
Mar 29, 2021	161.36	162.18	159.72	160.90	4,802,838	-0.89(-0.55%)
Mar 26, 2021	161.08	161.90	158.96	161.78	4,384,215	+1.33(+0.83%)
Mar 25, 2021	157.53	160.98	157.19	160.45	5,809,573	+1.39(+0.88%)
Mar 24, 2021	162.19	163.06	159.06	159.06	4,799,809	-2.39(-1.48%)
Mar 23, 2021	162.98	163.68	161.02	161.44	4,100,416	-1.53(-0.94%)
Mar 22, 2021	163.05	164.37	162.37	162.97	3,707,258	+1.07(+0.66%)
Mar 19, 2021	160.76	162.25	159.07	161.91	6,230,595	+0.96(+0.60%)
Mar 18, 2021	163.43	164.15	160.67	160.94	5,218,336	-4.04(-2.45%)
Mar 17, 2021	161.48	165.55	161.30	164.98	4,478,243	+2.29(+1.41%)
Mar 16, 2021	164.40	164.71	161.94	162.69	3,532,749	-1.70(-1.04%)
Mar 15, 2021	162.44	164.44	161.88	164.40	4,553,755	+2.18(+1.34%)
Mar 12, 2021	160.03	162.22	159.58	162.22	4,288,681	+0.48(+0.29%)
Mar 11, 2021	161.47	162.36	160.51	161.74	4,347,193	+2.44(+1.53%)
Mar 10, 2021	160.57	161.46	158.17	159.30	7,322,804	+0.81(+0.51%)
Mar 09, 2021	155.76	159.51	154.96	158.49	9,567,325	+5.77(+3.78%)
Mar 08, 2021	153.15	155.85	152.46	152.72	6,443,392	+0.19(+0.12%)
Mar 05, 2021	152.72	152.99	145.56	152.54	10,602,961	+0.96(+0.64%)
Mar 04, 2021	154.91	155.92	148.67	151.58	9,462,324	-3.28(-2.12%)
Mar 03, 2021	158.27	158.90	154.85	154.85	5,718,454	-3.72(-2.35%)
Mar 02, 2021	160.65	161.00	158.50	158.58	3,404,164	-1.85(-1.15%)
Mar 01, 2021	158.70	160.70	158.39	160.43	4,471,157	+3.68(+2.35%)
Feb 26, 2021	158.10	158.82	154.67	156.75	6,299,681	+0.65(+0.42%)
Feb 25, 2021	160.98	161.88	155.32	156.10	7,525,344	-6.03(-3.72%)
Feb 24, 2021	160.24	162.34	158.53	162.13	4,079,642	+1.68(+1.05%)
Feb 23, 2021	158.65	161.26	154.72	160.45	5,535,286	-1.06(-0.66%)
Feb 22, 2021	163.41	163.99	161.36	161.51	2,926,911	-3.48(-2.11%)
Feb 19, 2021	166.70	166.70	164.77	164.99	2,581,782	-0.96(-0.58%)
Feb 18, 2021	164.16	166.49	164.05	165.95	2,652,441	+0.05(+0.03%)
Feb 17, 2021	163.95	166.07	163.12	165.90	3,311,191	+0.95(+0.58%)
Feb 16, 2021	165.99	166.21	164.49	164.95	2,321,502	-0.72(-0.43%)
Feb 12, 2021	164.72	165.75	164.25	165.67	2,053,151	+0.23(+0.14%)
Feb 11, 2021	166.33	166.91	164.64	165.44	2,010,722	-0.46(-0.28%)
Feb 10, 2021	168.09	168.09	164.63	165.89	2,509,341	-1.65(-0.99%)
Feb 09, 2021	167.95	168.35	167.34	167.55	1,858,407	-0.93(-0.55%)
Feb 08, 2021	168.62	168.72	167.45	168.48	2,426,655	+0.95(+0.57%)
Feb 05, 2021	166.53	168.09	166.20	167.53	2,294,644	+1.58(+0.96%)
Feb 04, 2021	164.95	165.94	164.44	165.94	2,643,403	+1.75(+1.07%)
Feb 03, 2021	165.65	165.82	164.07	164.19	2,088,248	-0.92(-0.56%)
Feb 02, 2021	162.94	166.21	162.92	165.12	2,776,516	+3.43(+2.12%)
Feb 01, 2021	159.42	161.86	158.44	161.68	3,342,418	+4.09(+2.60%)
Jan 29, 2021	160.42	160.78	156.69	157.59	5,568,726	-3.76(-2.33%)
Jan 28, 2021	160.09	162.95	159.14	161.35	4,031,654	+0.50(+0.31%)
Jan 27, 2021	164.09	164.18	160.04	160.85	5,776,134	-5.12(-3.08%)
Jan 26, 2021	166.64	166.80	165.34	165.96	3,833,688	-0.11(-0.06%)
Jan 25, 2021	165.88	167.26	162.77	166.07	6,045,300	+0.61(+0.37%)
Jan 22, 2021	165.15	165.75	164.49	165.46	2,288,064	-0.56(-0.34%)
Jan 21, 2021	166.13	167.10	165.84	166.02	3,437,813	+0.77(+0.46%)
Jan 20, 2021	163.72	165.72	163.21	165.25	3,530,722	+3.06(+1.89%)
Jan 19, 2021	162.65	162.91	161.56	162.19	3,263,403	+0.91(+0.57%)
Jan 15, 2021	162.27	162.77	160.63	161.27	3,737,740	-1.25(-0.77%)
Jan 14, 2021	163.75	164.55	162.33	162.53	3,099,505	-1.04(-0.64%)
Jan 13, 2021	163.75	164.20	162.75	163.57	2,906,565	-0.01(-0.01%)
Jan 12, 2021	161.96	164.19	161.77	163.58	5,857,493	+2.46(+1.53%)
Jan 11, 2021	162.27	162.93	160.68	161.12	3,814,688	-3.06(-1.87%)
Jan 08, 2021	162.77	164.35	161.75	164.18	4,772,386	+3.32(+2.06%)
Jan 07, 2021	159.25	161.50	159.19	160.87	3,451,881	+3.04(+1.93%)
Jan 06, 2021	156.40	159.53	155.78	157.82	4,539,908	+1.60(+1.02%)
Jan 05, 2021	154.17	156.66	154.12	156.22	3,216,934	+1.16(+0.75%)
Jan 04, 2021	157.36	157.47	153.14	155.07	9,314,392	-1.32(-0.85%)
Dec 31, 2020		156.39	156.39	156.39	2,509,196	+0.09(+0.06%)
Dec 30, 2020	155.92	156.54	155.76	156.30	2,509,196	+0.93(+0.60%)
Dec 29, 2020	155.87	156.15	154.64	155.37	2,499,426	+0.05(+0.03%)
Dec 28, 2020	155.07	155.94	154.27	155.32	2,994,179	+1.75(+1.14%)
Dec 24, 2020	153.40	153.80	152.92	153.57	1,078,235	+0.32(+0.21%)
Dec 23, 2020	152.95	153.74	152.30	153.25	2,230,690	+0.33(+0.22%)
Dec 22, 2020	153.33	153.40	151.58	152.92	3,831,189	-0.66(-0.43%)
Dec 21, 2020	153.10	154.47	152.00	153.58	4,063,085	-1.75(-1.13%)
Dec 18, 2020	156.35	156.44	154.65	155.33	5,094,550	-0.76(-0.49%)
Dec 17, 2020	155.83	156.12	155.38	156.09	2,048,352	+1.06(+0.68%)
Dec 16, 2020	154.31	155.42	154.25	155.03	2,288,298	+1.01(+0.66%)
Dec 15, 2020	153.31	154.05	152.62	154.02	2,395,773	+2.05(+1.35%)
Dec 14, 2020	153.13	154.00	151.93	151.97	3,509,607	+0.22(+0.15%)
Dec 11, 2020	151.92	152.46	150.71	151.75	2,129,054	-0.73(-0.48%)
Dec 10, 2020	152.02	153.13	151.39	152.48	2,989,409	-0.14(-0.09%)
Dec 09, 2020	153.76	153.84	151.97	152.62	6,211,152	-0.14(-0.09%)
Dec 08, 2020	152.34	152.86	151.58	152.76	2,552,710	-0.32(-0.21%)
Dec 07, 2020	153.09	153.16	152.31	153.08	4,341,720	-0.35(-0.23%)
Dec 04, 2020	153.60	153.82	153.13	153.43	2,151,817	+0.15(+0.09%)
Dec 03, 2020	152.90	154.13	152.90	153.29	3,095,757	+0.43(+0.28%)
Dec 02, 2020	153.22	153.22	152.21	152.86	2,218,986	-0.96(-0.62%)
Dec 01, 2020	153.88	154.53	152.91	153.82	4,499,603	+1.14(+0.74%)
Nov 30, 2020	153.38	153.46	150.69	152.68	3,386,553	-0.93(-0.61%)
Nov 27, 2020	153.99	154.17	153.15	153.62	1,141,414	+0.33(+0.22%)
Nov 25, 2020	152.99	153.54	152.56	153.29	2,381,604	+0.19(+0.12%)
Nov 24, 2020	152.29	153.61	151.85	153.10	2,814,728	+2.24(+1.49%)
Nov 23, 2020	150.04	151.26	149.64	150.86	2,374,820	+1.64(+1.10%)
Nov 20, 2020	150.15	150.26	149.17	149.22	2,128,643	-0.79(-0.52%)
Nov 19, 2020	149.24	150.15	148.92	150.00	2,170,340	+0.74(+0.49%)
Nov 18, 2020	150.22	151.42	149.23	149.27	2,788,719	-1.03(-0.68%)
Nov 17, 2020	150.40	150.99	149.16	150.29	3,007,286	-0.64(-0.42%)
Nov 16, 2020	150.49	150.99	149.35	150.94	4,050,149	+1.95(+1.31%)
Nov 13, 2020	147.45	149.23	147.24	148.99	2,298,588	+2.38(+1.62%)
Nov 12, 2020	148.60	148.62	145.76	146.61	3,053,733	-1.99(-1.34%)
Nov 11, 2020	148.25	149.29	147.68	148.60	3,814,360	+1.29(+0.88%)
Nov 10, 2020	147.68	148.03	145.74	147.31	9,147,807	-0.52(-0.35%)
Nov 09, 2020	153.44	153.44	147.65	147.83	5,037,826	-0.49(-0.33%)
Nov 06, 2020	148.32	148.58	147.05	148.31	2,496,136	-0.45(-0.30%)
Nov 05, 2020	148.48	149.66	147.83	148.76	3,337,151	+2.84(+1.95%)
Nov 04, 2020	144.57	147.65	144.28	145.92	4,398,589	+2.81(+1.96%)
Nov 03, 2020	141.28	143.68	140.57	143.11	2,915,443	+3.31(+2.37%)
Nov 02, 2020	140.62	141.12	138.27	139.80	4,110,520	+0.99(+0.71%)
Oct 30, 2020	140.81	141.31	137.62	138.81	5,141,207	-3.10(-2.18%)
Oct 29, 2020	141.42	143.54	140.41	141.91	3,124,829	+0.89(+0.63%)
Oct 28, 2020	143.00	143.72	140.86	141.01	4,723,892	-4.60(-3.16%)
Oct 27, 2020	146.07	146.51	145.21	145.62	3,214,270	-0.07(-0.05%)
Oct 26, 2020	147.02	147.62	143.61	145.68	3,244,360	-2.85(-1.92%)
Oct 23, 2020	147.85	148.56	146.71	148.54	2,016,170	+1.29(+0.88%)
Oct 22, 2020	146.93	147.41	145.34	147.25	2,130,053	+0.30(+0.20%)
Oct 21, 2020	147.59	148.62	146.51	146.95	2,852,925	-0.81(-0.55%)
Oct 20, 2020	147.43	149.58	147.03	147.75	4,388,099	+1.18(+0.80%)
Oct 19, 2020	149.37	149.97	146.22	146.58	2,654,237	-1.82(-1.23%)
Oct 16, 2020	150.43	151.15	147.95	148.40	2,168,708	-1.36(-0.91%)
Oct 15, 2020	147.29	150.04	146.85	149.76	2,450,355	+0.55(+0.37%)
Oct 14, 2020	151.20	151.35	148.54	149.21	3,919,415	-1.67(-1.11%)
Oct 13, 2020	150.60	151.56	150.09	150.88	3,515,368	-0.03(-0.02%)
Oct 12, 2020	149.97	151.60	149.75	150.91	3,293,002	+1.98(+1.33%)
Oct 09, 2020	148.16	149.28	147.97	148.93	3,791,738	+1.53(+1.04%)
Oct 08, 2020	147.38	147.49	146.31	147.39	2,609,079	+0.96(+0.66%)
Oct 07, 2020	144.90	146.78	144.90	146.43	2,577,971	+3.27(+2.29%)
Oct 06, 2020	145.99	146.65	142.93	143.16	4,096,497	-2.70(-1.85%)
Oct 05, 2020	144.72	146.02	144.60	145.86	2,389,925	+1.90(+1.32%)
Oct 02, 2020	141.87	144.44	141.81	143.96	4,213,512	-0.61(-0.42%)
Oct 01, 2020	144.11	144.69	143.20	144.57	3,995,836	+1.86(+1.31%)
Sep 30, 2020	141.97	144.39	141.80	142.70	4,608,474	+1.16(+0.82%)
Sep 29, 2020	142.59	142.68	141.45	141.55	3,119,452	-1.11(-0.78%)
Sep 28, 2020	141.57	142.98	140.99	142.65	2,742,403	+2.92(+2.09%)
Sep 25, 2020	137.90	140.21	136.94	139.73	2,589,658	+1.80(+1.30%)
Sep 24, 2020	137.36	139.87	136.31	137.94	4,633,506	-0.06(-0.04%)
Sep 23, 2020	141.75	142.01	137.71	137.99	4,084,148	-2.30(-1.64%)
Sep 22, 2020	138.24	140.42	137.78	140.29	3,933,484	+2.90(+2.11%)
Sep 21, 2020	137.18	137.55	134.99	137.39	4,344,319	-2.01(-1.44%)
Sep 18, 2020	141.82	141.87	138.24	139.41	5,598,061	-1.97(-1.39%)
Sep 17, 2020	141.29	142.29	140.19	141.37	4,566,966	-2.02(-1.41%)
Sep 16, 2020	144.79	145.35	143.32	143.39	2,691,811	-0.80(-0.56%)
Sep 15, 2020	143.92	144.69	143.45	144.19	2,793,069	+1.17(+0.82%)
Sep 14, 2020	143.09	144.12	142.46	143.02	2,867,462	+1.50(+1.06%)
Sep 11, 2020	142.26	142.91	140.18	141.52	3,920,376	+0.21(+0.15%)
Sep 10, 2020	144.08	145.60	140.84	141.31	6,478,785	-2.05(-1.43%)
Sep 09, 2020	142.02	144.42	141.20	143.36	3,832,243	+2.66(+1.89%)
Sep 08, 2020	140.23	142.68	139.56	140.70	7,850,849	-1.87(-1.31%)
Sep 04, 2020	144.71	145.53	139.14	142.57	6,884,347	-1.67(-1.16%)
Sep 03, 2020	148.54	148.65	142.85	144.24	7,813,976	-4.73(-3.17%)
Sep 02, 2020	147.95	149.34	147.11	148.97	4,208,581	+2.03(+1.38%)