CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	155.42	155.89	153.06	153.10	4,501,304	-1.53(-0.99%)
Aug 30, 2022	157.69	158.04	153.07	154.62	3,724,941	-1.74(-1.11%)
Aug 29, 2022	155.02	157.68	155.02	156.37	3,581,310	-0.84(-0.53%)
Aug 26, 2022	163.72	164.26	157.16	157.20	4,009,202	-6.22(-3.81%)
Aug 25, 2022	162.50	163.62	161.28	163.43	3,092,979	+1.93(+1.19%)
Aug 24, 2022	160.48	163.11	160.09	161.50	3,384,523	+0.69(+0.43%)
Aug 23, 2022	160.48	162.00	159.96	160.81	4,466,249	+0.45(+0.28%)
Aug 22, 2022	162.43	162.43	160.01	160.35	4,250,552	-4.58(-2.78%)
Aug 19, 2022	166.93	167.15	164.38	164.93	3,631,087	-3.48(-2.06%)
Aug 18, 2022	168.26	168.79	167.32	168.41	2,879,228	-0.05(-0.03%)
Aug 17, 2022	168.42	170.21	167.35	168.46	3,806,765	-1.83(-1.08%)
Aug 16, 2022	168.69	172.05	168.19	170.29	3,669,228	+1.86(+1.10%)
Aug 15, 2022	166.85	168.96	166.64	168.43	3,918,142	+1.15(+0.69%)
Aug 12, 2022	164.75	167.32	163.34	167.27	2,995,397	+3.70(+2.26%)
Aug 11, 2022	165.86	166.62	163.06	163.57	3,972,660	-0.84(-0.51%)
Aug 10, 2022	164.57	165.09	162.58	164.41	3,680,632	+4.51(+2.82%)
Aug 09, 2022	161.50	162.03	158.96	159.90	3,371,985	-2.59(-1.59%)
Aug 08, 2022	163.44	165.97	161.87	162.49	3,704,483	+0.73(+0.45%)
Aug 05, 2022	162.73	164.15	160.93	161.76	4,463,480	-2.81(-1.71%)
Aug 04, 2022	164.30	165.26	163.36	164.57	4,991,176	+0.67(+0.41%)
Aug 03, 2022	161.75	164.65	161.13	163.90	6,108,126	+3.90(+2.44%)
Aug 02, 2022	160.10	162.81	159.47	160.00	7,016,733	-1.10(-0.68%)
Aug 01, 2022	160.33	163.41	159.55	161.10	9,101,303	+0.80(+0.50%)
Jul 29, 2022	157.84	160.94	156.78	160.30	6,910,079	+5.99(+3.88%)
Jul 28, 2022	152.60	154.57	150.20	154.32	5,625,732	+2.61(+1.72%)
Jul 27, 2022	148.39	152.50	147.68	151.71	5,283,268	+5.53(+3.79%)
Jul 26, 2022	147.59	148.26	145.91	146.18	4,162,153	-4.86(-3.22%)
Jul 25, 2022	152.48	152.56	150.12	151.04	4,633,517	-1.31(-0.86%)
Jul 22, 2022	154.21	155.35	151.41	152.35	3,958,832	-0.89(-0.58%)
Jul 21, 2022	150.35	153.33	149.50	153.24	5,465,470	+3.43(+2.29%)
Jul 20, 2022	147.67	150.09	147.30	149.81	4,743,685	+2.42(+1.64%)
Jul 19, 2022	145.10	147.61	143.87	147.39	4,489,569	+4.38(+3.06%)
Jul 18, 2022	144.54	146.26	142.46	143.01	4,084,313	+0.41(+0.29%)
Jul 15, 2022	142.09	143.24	141.22	142.59	3,819,040	+2.26(+1.61%)
Jul 14, 2022	138.90	140.56	137.21	140.33	5,340,537	-0.12(-0.08%)
Jul 13, 2022	136.55	141.69	136.00	140.45	7,232,032	+1.14(+0.82%)
Jul 12, 2022	140.15	142.35	138.40	139.31	7,553,256	-0.85(-0.60%)
Jul 11, 2022	143.18	143.58	139.81	140.15	3,867,672	-3.95(-2.74%)
Jul 08, 2022	142.89	145.16	142.23	144.10	3,147,134	+0.02(+0.01%)
Jul 07, 2022	140.82	144.36	140.80	144.08	4,346,811	+3.62(+2.58%)
Jul 06, 2022	140.67	141.91	138.86	140.46	8,070,105	-0.46(-0.33%)
Jul 05, 2022	135.86	141.01	134.90	140.92	5,848,746	+3.08(+2.24%)
Jul 01, 2022	135.56	138.01	135.04	137.84	5,757,017	+2.49(+1.84%)
Jun 30, 2022	135.57	137.05	132.67	135.35	6,383,732	-2.02(-1.47%)
Jun 29, 2022	137.41	138.31	135.89	137.37	6,053,524	-0.11(-0.08%)
Jun 28, 2022	143.53	145.23	137.43	137.47	5,773,900	-5.72(-3.99%)
Jun 27, 2022	145.42	146.17	142.73	143.19	7,401,984	-1.52(-1.05%)
Jun 24, 2022	140.39	144.76	139.73	144.71	6,807,965	+5.32(+3.81%)
Jun 23, 2022	138.21	139.77	136.32	139.39	5,981,440	+2.16(+1.57%)
Jun 22, 2022	135.55	140.02	135.55	137.24	6,105,712	-0.27(-0.19%)
Jun 21, 2022	136.32	139.04	136.08	137.50	6,528,582	+3.82(+2.86%)
Jun 17, 2022	132.25	134.84	131.78	133.68	11,397,746	+1.44(+1.09%)
Jun 16, 2022	135.11	135.27	130.67	132.24	12,227,180	-6.81(-4.89%)
Jun 15, 2022	136.19	140.60	135.96	139.04	9,224,225	+3.80(+2.81%)
Jun 14, 2022	136.04	137.04	134.04	135.24	6,798,819	-0.11(-0.08%)
Jun 13, 2022	136.97	138.44	134.33	135.35	10,268,385	-6.55(-4.62%)
Jun 10, 2022	144.74	145.65	141.46	141.90	6,841,257	-5.89(-3.99%)
Jun 09, 2022	150.60	152.22	147.78	147.79	3,934,344	-2.72(-1.81%)
Jun 08, 2022	150.63	152.72	150.12	150.51	4,484,871	-0.89(-0.59%)
Jun 07, 2022	148.69	151.85	147.83	151.41	4,905,986	-0.37(-0.25%)
Jun 06, 2022	152.95	153.73	150.86	151.78	5,210,092	+1.50(+1.00%)
Jun 03, 2022	151.64	152.73	149.77	150.28	5,454,300	-4.53(-2.92%)
Jun 02, 2022	150.36	154.89	149.74	154.81	5,918,138	+4.60(+3.06%)
Jun 01, 2022	152.61	153.66	149.25	150.21	6,227,148	-1.58(-1.04%)
May 31, 2022	151.18	153.31	148.87	151.79	7,199,845	+0.77(+0.51%)
May 27, 2022	147.65	151.06	147.65	151.03	7,762,424	+5.01(+3.43%)
May 26, 2022	141.14	147.04	141.05	146.02	8,168,177	+6.83(+4.90%)
May 25, 2022	134.50	140.38	134.43	139.19	6,594,817	+3.82(+2.82%)
May 24, 2022	136.66	137.03	133.58	135.37	7,570,671	-3.57(-2.57%)
May 23, 2022	138.46	139.31	135.38	138.94	6,926,752	+1.03(+0.75%)
May 20, 2022	141.51	141.70	133.91	137.91	7,953,638	-2.45(-1.74%)
May 19, 2022	139.39	142.69	138.54	140.36	7,846,475	+0.10(+0.07%)
May 18, 2022	145.99	145.99	139.19	140.26	7,514,291	-9.81(-6.54%)
May 17, 2022	149.30	150.14	146.30	150.07	5,707,854	+3.69(+2.52%)
May 16, 2022	149.01	149.12	146.02	146.38	5,971,275	-3.23(-2.16%)
May 13, 2022	147.21	150.31	146.07	149.61	6,402,591	+5.67(+3.94%)
May 12, 2022	140.47	147.32	139.50	143.94	12,014,327	+0.98(+0.69%)
May 11, 2022	147.94	149.44	142.56	142.96	13,089,534	-5.31(-3.58%)
May 10, 2022	151.85	152.74	146.19	148.28	12,953,938	-0.44(-0.30%)
May 09, 2022	151.95	154.07	147.89	148.72	11,247,556	-6.62(-4.26%)
May 06, 2022	156.46	158.00	152.61	155.34	13,003,990	-1.99(-1.27%)
May 05, 2022	164.44	164.55	155.47	157.33	11,594,632	-9.34(-5.60%)
May 04, 2022	161.66	166.84	159.00	166.67	9,517,128	+4.75(+2.94%)
May 03, 2022	162.24	162.96	160.52	161.92	12,252,280	-0.40(-0.25%)
May 02, 2022	159.49	162.44	157.29	162.32	17,077,848	+2.34(+1.46%)
Apr 29, 2022	164.88	166.35	159.67	159.98	9,588,817	-8.56(-5.08%)
Apr 28, 2022	167.42	170.25	163.24	168.55	7,119,208	+3.39(+2.05%)
Apr 27, 2022	166.19	168.68	164.13	165.16	12,778,777	+0.02(+0.01%)
Apr 26, 2022	172.65	172.92	165.07	165.14	14,862,530	-8.80(-5.06%)
Apr 25, 2022	171.18	174.09	170.16	173.94	13,138,524	+1.25(+0.72%)
Apr 22, 2022	176.42	177.07	172.52	172.69	11,355,654	-4.11(-2.32%)
Apr 21, 2022	183.41	184.54	176.24	176.80	11,935,652	-1.73(-0.97%)
Apr 20, 2022	181.21	181.69	178.24	178.53	7,063,957	-2.33(-1.29%)
Apr 19, 2022	175.86	181.11	175.71	180.85	8,892,809	+5.10(+2.90%)
Apr 18, 2022	174.65	176.77	173.96	175.76	7,832,092	+0.53(+0.30%)
Apr 14, 2022	177.38	178.36	175.10	175.23	9,081,229	-2.48(-1.40%)
Apr 13, 2022	173.05	178.02	172.87	177.71	8,562,362	+4.31(+2.49%)
Apr 12, 2022	175.43	177.26	172.71	173.40	11,859,712	+0.38(+0.22%)
Apr 11, 2022	173.64	176.35	172.83	173.02	9,464,081	-3.27(-1.86%)
Apr 08, 2022	176.84	178.41	175.71	176.29	9,465,860	-1.64(-0.92%)
Apr 07, 2022	176.64	178.89	174.25	177.93	11,473,254	+0.90(+0.51%)
Apr 06, 2022	179.19	179.19	175.38	177.03	14,174,305	-4.64(-2.55%)
Apr 05, 2022	185.08	186.03	181.13	181.66	8,256,722	-4.36(-2.34%)
Apr 04, 2022	182.01	186.08	180.80	186.02	7,851,540	+4.09(+2.25%)
Apr 01, 2022	182.70	183.15	180.93	181.94	5,079,725	+0.23(+0.12%)
Mar 31, 2022	185.23	185.23	181.54	181.71	8,540,929	-3.56(-1.92%)
Mar 30, 2022	186.62	187.60	184.34	185.27	8,295,601	-2.86(-1.52%)
Mar 29, 2022	187.35	188.77	185.69	188.12	9,939,468	+3.22(+1.74%)
Mar 28, 2022	182.00	184.95	181.75	184.90	11,741,120	+4.80(+2.67%)
Mar 25, 2022	180.65	181.02	178.45	180.10	8,352,936	-0.31(-0.17%)
Mar 24, 2022	179.83	180.62	177.82	180.41	7,704,071	+1.39(+0.78%)
Mar 23, 2022	179.78	182.05	178.64	179.02	8,021,600	-2.25(-1.24%)
Mar 22, 2022	178.04	181.86	177.92	181.27	8,359,302	+4.39(+2.48%)
Mar 21, 2022	178.56	179.64	175.25	176.88	13,056,205	-1.50(-0.84%)
Mar 18, 2022	174.20	178.58	173.37	178.37	15,360,919	+3.68(+2.11%)
Mar 17, 2022	170.32	174.69	169.86	174.69	13,299,365	+2.86(+1.67%)
Mar 16, 2022	168.08	171.83	166.48	171.83	17,221,616	+5.67(+3.41%)
Mar 15, 2022	161.95	166.63	161.55	166.16	13,827,007	+5.38(+3.35%)
Mar 14, 2022	163.32	164.63	159.78	160.78	15,472,831	-2.73(-1.67%)
Mar 11, 2022	168.03	168.51	163.38	163.50	12,315,741	-3.21(-1.92%)
Mar 10, 2022	165.50	167.25		166.71	13,181,877	+1.18(+0.71%)
Mar 09, 2022	164.64	166.48	163.90	165.53	16,282,616	+5.16(+3.22%)
Mar 08, 2022	159.86	165.47	158.59	160.38	25,944,362	+0.33(+0.21%)
Mar 07, 2022	168.70	169.08	159.97	160.04	16,388,203	-8.25(-4.90%)
Mar 04, 2022	170.04	170.45	166.54	168.29	11,050,490	-2.72(-1.59%)
Mar 03, 2022	175.86	176.16	170.18	171.01	11,420,594	-3.96(-2.26%)
Mar 02, 2022	171.99	175.73	171.56	174.97	10,330,725	+3.60(+2.10%)
Mar 01, 2022	173.75	174.28	170.18	171.37	13,764,389	-2.64(-1.52%)
Feb 28, 2022	171.09	174.76	170.79	174.01	16,478,230	+1.22(+0.70%)
Feb 25, 2022	169.95	172.82	168.80	172.79	13,938,086	+3.35(+1.98%)
Feb 24, 2022	158.85	169.70	158.38	169.44	21,278,900	+3.79(+2.28%)
Feb 23, 2022	172.72	173.17	165.35	165.65	13,833,190	-5.73(-3.34%)
Feb 22, 2022	174.06	175.76	169.32	171.38	13,941,775	-5.15(-2.92%)
Feb 18, 2022				176.53	0	-1.10(-0.62%)
Feb 17, 2022	181.34	182.21	177.37	177.63	9,246,701	-4.88(-2.68%)
Feb 16, 2022	180.89	183.02	180.08	182.51	8,870,035	+0.52(+0.29%)
Feb 15, 2022	180.82	182.16	180.45	181.99	10,565,001	+3.98(+2.24%)
Feb 14, 2022	176.77	180.33	176.32	178.01	15,730,838	+1.01(+0.57%)
Feb 11, 2022	182.42	183.10	176.20	177.00	12,908,740	-5.24(-2.87%)
Feb 10, 2022	182.16	185.81	181.07	182.24	13,228,416	-3.20(-1.72%)
Feb 09, 2022	185.31	186.50	184.67	185.43	8,626,094	+2.42(+1.32%)
Feb 08, 2022	179.94	183.40	179.01	183.01	9,339,295	+2.54(+1.41%)
Feb 07, 2022	181.47	183.48	179.80	180.47	9,566,327	-0.37(-0.21%)
Feb 04, 2022	179.74	183.00	177.19	180.84	10,207,816	+5.00(+2.84%)
Feb 03, 2022	177.16	179.97	175.47	175.84	9,766,472	-5.55(-3.06%)
Feb 02, 2022	183.68	183.91	179.67	181.39	9,835,977	-1.09(-0.60%)
Feb 01, 2022	181.74	182.81	178.83	182.48	11,403,163	+1.10(+0.61%)
Jan 31, 2022	175.55	181.52		181.38	11,315,492	+6.72(+3.85%)
Jan 28, 2022	171.54	174.60	168.17	174.66	16,154,579	+3.73(+2.18%)
Jan 27, 2022	176.81	177.11	170.56	170.94	17,193,248	-4.25(-2.42%)
Jan 26, 2022	179.75	181.36	172.94	175.18	22,118,304	-0.85(-0.48%)
Jan 25, 2022	176.02	178.22	173.57	176.04	18,369,572	-3.03(-1.69%)
Jan 24, 2022	173.27	179.24	168.74	179.07	27,140,452	+2.13(+1.20%)
Jan 21, 2022	181.68	182.44	176.86	176.94	19,065,002	-5.34(-2.93%)
Jan 20, 2022	186.81	189.14	181.96	182.28	9,224,105	-3.38(-1.82%)
Jan 19, 2022	189.91	190.52	185.53	185.67	8,873,431	-3.41(-1.81%)
Jan 18, 2022	190.00	190.91	188.38	189.08	9,272,138	-3.65(-1.89%)
Jan 14, 2022				192.73	0	-0.90(-0.47%)
Jan 13, 2022	198.25	199.21	193.16	193.63	8,437,744	-3.97(-2.01%)
Jan 12, 2022	197.69	198.61	195.92	197.60	6,706,717	+1.29(+0.66%)
Jan 11, 2022	194.15	196.70	192.66	196.31	8,618,391	+1.87(+0.96%)
Jan 10, 2022	193.06	194.53	188.87	194.44	10,868,145	-1.20(-0.61%)
Jan 07, 2022	199.24	199.75	195.00	195.63	7,650,209	-3.31(-1.67%)
Jan 06, 2022	199.19	200.35	195.81	198.95	8,792,283	-0.52(-0.26%)
Jan 05, 2022	204.72	205.35	199.37	199.47	8,807,424	-5.53(-2.70%)
Jan 04, 2022	206.60	207.72	203.88	205.00	6,714,224	-1.25(-0.61%)
Jan 03, 2022	204.27	206.27	203.10	206.25	7,372,744	+5.76(+2.87%)
Dec 31, 2021	201.13	201.84	200.36	200.50	3,510,583	-0.48(-0.24%)
Dec 30, 2021	201.02	202.75	200.80	200.98	3,640,296	-0.73(-0.36%)
Dec 29, 2021	201.79	202.20	200.43	201.70	3,865,302	+0.40(+0.20%)
Dec 28, 2021	201.66	202.37	200.96	201.30	4,234,797	+0.09(+0.04%)
Dec 27, 2021	199.64	201.82	199.56	201.21	4,296,929	+1.94(+0.97%)
Dec 23, 2021	196.79	199.80	196.50	199.27	5,398,592	+2.73(+1.39%)
Dec 22, 2021	193.65	196.75	193.31	196.54	5,858,495	+3.52(+1.82%)
Dec 21, 2021	190.16	193.07	188.69	193.02	6,898,217	+4.87(+2.59%)
Dec 20, 2021	188.18	188.57	186.24	188.15	11,383,827	-3.09(-1.61%)
Dec 17, 2021	190.94	193.54	189.63	191.24	12,020,022	-1.31(-0.68%)
Dec 16, 2021	197.86	198.21	192.29	192.55	9,378,986	-4.35(-2.21%)
Dec 15, 2021	193.74	196.99	191.15	196.90	9,722,825	+2.47(+1.27%)
Dec 14, 2021	193.40	194.99	192.27	194.43	7,848,871	-1.14(-0.58%)
Dec 13, 2021	199.57	199.90	195.05	195.56	7,656,766	-5.17(-2.58%)
Dec 10, 2021	200.30	200.80	197.91	200.74	7,338,814	+1.39(+0.70%)
Dec 09, 2021	202.04	202.35	199.28	199.34	6,003,783	-3.52(-1.73%)
Dec 08, 2021	202.50	203.20	201.27	202.86	6,121,109	+0.51(+0.25%)
Dec 07, 2021	201.03	203.00	200.53	202.35	7,084,248	+4.61(+2.33%)
Dec 06, 2021	196.29	199.52	193.56	197.74	11,960,859	+2.23(+1.14%)
Dec 03, 2021	200.13	200.72	193.50	195.51	14,576,059	-3.88(-1.94%)
Dec 02, 2021	197.64	200.32	196.41	199.38	16,996,966	+2.80(+1.42%)
Dec 01, 2021	202.46	204.42	196.45	196.58	13,245,431	-3.61(-1.80%)
Nov 30, 2021	202.48	203.76	199.13	200.20	13,497,918	-2.74(-1.35%)
Nov 29, 2021	202.46	204.55	201.95	202.94	8,560,846	+3.10(+1.55%)
Nov 26, 2021	202.04	202.73	199.50	199.83	7,827,066	-5.60(-2.73%)
Nov 24, 2021	202.85	206.06	201.77	205.44	8,343,821	+0.42(+0.21%)
Nov 23, 2021	206.70	207.83	202.20	205.01	11,724,774	-1.50(-0.73%)
Nov 22, 2021	208.36	210.60	205.66	206.51	9,410,795	-0.52(-0.25%)
Nov 19, 2021	206.14	207.59	205.72	207.03	7,653,649	+0.89(+0.43%)
Nov 18, 2021	204.89	206.26	203.81	206.14	7,558,982	+2.31(+1.13%)
Nov 17, 2021	203.40	205.06	203.01	203.83	8,446,930	+1.29(+0.64%)
Nov 16, 2021	199.65	203.00	199.61	202.54	5,767,191	+3.14(+1.58%)
Nov 15, 2021	199.71	200.09	198.25	199.39	5,417,770	-0.17(-0.08%)
Nov 12, 2021	198.95	199.81	197.67	199.56	5,277,075	+0.67(+0.33%)
Nov 11, 2021	201.56	201.57	198.81	198.89	6,340,134	-0.54(-0.27%)
Nov 10, 2021	198.87			199.43	11,584,928	-0.74(-0.37%)
Nov 09, 2021	204.68	204.94	199.60	200.18	16,902,070	-3.77(-1.85%)
Nov 08, 2021	204.67	206.44	203.87	203.95	5,981,466	-2.93(-1.42%)
Nov 05, 2021	206.85	208.28	206.68	206.88	4,917,690	+1.32(+0.64%)
Nov 04, 2021	203.80	206.35	203.54	205.55	5,924,684	+2.73(+1.35%)
Nov 03, 2021	199.19	202.95	199.00	202.82	6,543,622	+3.58(+1.80%)
Nov 02, 2021	198.87	200.45	198.23	199.24	6,923,239	-1.35(-0.67%)
Nov 01, 2021	198.42	200.63	197.24	200.59	5,736,228	+3.61(+1.83%)
Oct 29, 2021	194.22	197.08	193.68	196.97	4,344,380	+0.51(+0.26%)
Oct 28, 2021	195.52	197.04	194.97	196.47	4,597,708	+2.58(+1.33%)
Oct 27, 2021	194.35	195.72	193.83	193.89	5,016,979	+0.43(+0.22%)
Oct 26, 2021	194.27			193.46	7,674,535	+0.03(+0.01%)
Oct 25, 2021	190.39	194.25	189.63	193.43	5,655,957	+4.68(+2.48%)
Oct 22, 2021	189.31	189.79	187.92	188.75	3,766,551	-0.68(-0.36%)
Oct 21, 2021	186.37	189.53	186.36	189.43	3,640,719	+2.74(+1.47%)
Oct 20, 2021	186.82	187.51	186.36	186.68	4,905,260	-0.14(-0.07%)
Oct 19, 2021	187.79	187.79	186.62	186.82	2,965,663	-0.53(-0.28%)
Oct 18, 2021	184.69	187.48	184.69	187.35	4,016,901	+2.26(+1.22%)
Oct 15, 2021	183.43	185.16	183.16	185.09	4,451,183	+2.79(+1.53%)
Oct 14, 2021	181.45	182.59	181.26	182.30	3,836,945	+1.89(+1.05%)
Oct 13, 2021	180.07	180.90	178.99	180.41	5,532,486	+0.88(+0.49%)
Oct 12, 2021	179.20	180.25	178.71	179.53	5,250,213	+1.41(+0.79%)
Oct 11, 2021	178.77	180.18	178.10	178.11	3,388,889	-0.72(-0.41%)
Oct 08, 2021	179.73	179.90	178.67	178.84	3,778,235	-0.82(-0.46%)
Oct 07, 2021	178.44	180.34	178.25	179.66	3,849,364	+2.75(+1.56%)
Oct 06, 2021	175.25	177.12	174.54	176.91	5,245,157	+0.56(+0.32%)
Oct 05, 2021	176.25	177.97	175.84	176.35	5,684,313	+0.71(+0.40%)
Oct 04, 2021	177.59	178.10	175.05	175.65	9,443,080	-1.40(-0.79%)
Oct 01, 2021	176.62	177.88	174.79	177.05	7,924,392	+1.32(+0.75%)
Sep 30, 2021	178.73	178.86	175.77	175.72	8,425,091	-2.98(-1.67%)
Sep 29, 2021	179.13	180.49	178.27	178.70	6,225,334	+0.18(+0.10%)
Sep 28, 2021	180.95	181.23	177.57	178.53	7,629,747	-3.50(-1.93%)
Sep 27, 2021	180.34	182.52	180.27	182.03	4,844,604	+0.97(+0.54%)
Sep 24, 2021	179.23	181.22	179.01	181.06	4,101,672	+0.68(+0.37%)
Sep 23, 2021	179.34	181.16	179.34	180.39	4,225,309	+1.81(+1.01%)
Sep 22, 2021	177.27	179.40	176.87	178.57	6,314,821	+2.40(+1.36%)
Sep 21, 2021	176.97	177.60	175.64	176.18	6,384,372	+0.26(+0.15%)
Sep 20, 2021	176.61	177.52	173.70	175.91	8,267,548	-4.11(-2.28%)
Sep 17, 2021	180.44	181.47	179.61	180.02	7,632,137	-0.64(-0.35%)
Sep 16, 2021	179.46	181.10	179.13	180.66	6,224,017	+0.82(+0.46%)
Sep 15, 2021	178.27	180.12	176.96	179.83	5,264,288	+1.15(+0.65%)
Sep 14, 2021	179.62	179.85	177.94	178.68	4,327,395	-0.60(-0.33%)
Sep 13, 2021	179.64	179.78	177.52	179.28	5,898,412	+0.44(+0.25%)
Sep 10, 2021	180.90	181.06	178.76	178.84	4,923,037	-1.10(-0.61%)
Sep 09, 2021	180.31	181.44	179.87	179.94	4,456,424	-0.23(-0.13%)
Sep 08, 2021	179.92	180.60	178.70	180.18	3,776,730	+0.21(+0.11%)
Sep 07, 2021	179.52	180.40	179.44	179.97	4,474,763	+0.53(+0.29%)
Sep 03, 2021	179.08	179.49	178.31	179.44	3,523,219	-0.11(-0.06%)
Sep 02, 2021	180.04	180.59	179.28	179.55	3,433,943	-0.01(-0.01%)