CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	155.09	155.56	152.73	152.77	4,510,983	-1.52(-0.99%)
Aug 30, 2022	157.35	157.70	152.74	154.29	3,732,951	-1.74(-1.11%)
Aug 29, 2022	154.69	157.34	154.69	156.03	3,589,010	-0.84(-0.53%)
Aug 26, 2022	163.37	163.91	156.82	156.87	4,017,823	-6.21(-3.81%)
Aug 25, 2022	162.15	163.27	160.93	163.07	3,099,630	+1.93(+1.19%)
Aug 24, 2022	160.14	162.76	159.74	161.15	3,391,801	+0.69(+0.43%)
Aug 23, 2022	160.14	161.65	159.62	160.46	4,475,853	+0.45(+0.28%)
Aug 22, 2022	162.08	162.08	159.67	160.01	4,259,692	-4.57(-2.78%)
Aug 19, 2022	166.57	166.79	164.02	164.58	3,638,894	-3.47(-2.06%)
Aug 18, 2022	167.90	168.43	166.97	168.04	2,885,419	-0.05(-0.03%)
Aug 17, 2022	168.06	169.84	166.99	168.09	3,814,950	-1.83(-1.08%)
Aug 16, 2022	168.33	171.68	167.83	169.92	3,677,118	+1.86(+1.10%)
Aug 15, 2022	166.49	168.59	166.29	168.06	3,926,567	+1.15(+0.69%)
Aug 12, 2022	164.40	166.97	162.99	166.92	3,001,838	+3.69(+2.26%)
Aug 11, 2022	165.50	166.27	162.71	163.22	3,981,202	-0.83(-0.51%)
Aug 10, 2022	164.21	164.74	162.23	164.06	3,688,547	+4.50(+2.82%)
Aug 09, 2022	161.16	161.68	158.61	159.56	3,379,235	-2.58(-1.59%)
Aug 08, 2022	163.09	165.61	161.52	162.14	3,712,449	+0.73(+0.45%)
Aug 05, 2022	162.38	163.80	160.58	161.41	4,473,078	-2.80(-1.71%)
Aug 04, 2022	163.95	164.90	163.01	164.21	5,001,908	+0.67(+0.41%)
Aug 03, 2022	161.40	164.29	160.79	163.55	6,121,260	+3.89(+2.44%)
Aug 02, 2022	159.75	162.47	159.12	159.66	7,031,821	-1.10(-0.68%)
Aug 01, 2022	159.99	163.06	159.20	160.76	9,120,874	+0.80(+0.50%)
Jul 29, 2022	157.50	160.60	156.44	159.96	6,924,938	+5.97(+3.88%)
Jul 28, 2022	152.27	154.24	149.88	153.99	5,637,829	+2.60(+1.72%)
Jul 27, 2022	148.07	152.17	147.37	151.38	5,294,629	+5.52(+3.79%)
Jul 26, 2022	147.28	147.95	145.60	145.86	4,171,103	-4.85(-3.22%)
Jul 25, 2022	152.15	152.23	149.79	150.72	4,643,480	-1.31(-0.86%)
Jul 22, 2022	153.88	155.02	151.09	152.02	3,967,345	-0.88(-0.58%)
Jul 21, 2022	150.03	153.00	149.17	152.91	5,477,223	+3.42(+2.29%)
Jul 20, 2022	147.36	149.77	146.98	149.49	4,753,885	+2.42(+1.64%)
Jul 19, 2022	144.79	147.30	143.56	147.07	4,499,223	+4.37(+3.06%)
Jul 18, 2022	144.23	145.95	142.15	142.70	4,093,095	+0.41(+0.29%)
Jul 15, 2022	141.79	142.94	140.91	142.29	3,827,252	+2.26(+1.61%)
Jul 14, 2022	138.60	140.26	136.91	140.03	5,352,020	-0.12(-0.08%)
Jul 13, 2022	136.26	141.38	135.71	140.15	7,247,583	+1.14(+0.82%)
Jul 12, 2022	139.85	142.04	138.11	139.01	7,569,497	-0.84(-0.60%)
Jul 11, 2022	142.88	143.27	139.51	139.85	3,875,989	-3.94(-2.74%)
Jul 08, 2022	142.58	144.85	141.92	143.79	3,153,901	+0.02(+0.01%)
Jul 07, 2022	140.52	144.05	140.50	143.77	4,356,157	+3.61(+2.58%)
Jul 06, 2022	140.37	141.60	138.56	140.16	8,087,458	-0.46(-0.33%)
Jul 05, 2022	135.57	140.71	134.62	140.62	5,861,322	+3.07(+2.24%)
Jul 01, 2022	135.27	137.72	134.75	137.54	5,769,396	+2.49(+1.84%)
Jun 30, 2022	135.28	136.76	132.38	135.06	6,397,459	-2.01(-1.47%)
Jun 29, 2022	137.11	138.01	135.60	137.07	6,066,541	-0.11(-0.08%)
Jun 28, 2022	143.22	144.92	137.13	137.18	5,786,315	-5.71(-3.99%)
Jun 27, 2022	145.11	145.85	142.43	142.89	7,417,901	-1.51(-1.05%)
Jun 24, 2022	140.09	144.45	139.43	144.40	6,822,604	+5.30(+3.81%)
Jun 23, 2022	137.92	139.47	136.03	139.09	5,994,302	+2.15(+1.57%)
Jun 22, 2022	135.26	139.72	135.26	136.94	6,118,842	-0.26(-0.19%)
Jun 21, 2022	136.03	138.74	135.78	137.21	6,542,620	+3.81(+2.86%)
Jun 17, 2022	131.97	134.55	131.50	133.39	11,422,255	+1.44(+1.09%)
Jun 16, 2022	134.82	134.98	130.39	131.95	12,253,472	-6.79(-4.90%)
Jun 15, 2022	135.90	140.30	135.67	138.74	9,244,060	+3.79(+2.81%)
Jun 14, 2022	135.75	136.75	133.75	134.95	6,813,438	-0.11(-0.08%)
Jun 13, 2022	136.68	138.15	134.04	135.06	10,290,465	-6.54(-4.62%)
Jun 10, 2022	144.43	145.34	141.16	141.60	6,855,967	-5.88(-3.99%)
Jun 09, 2022	150.28	151.90	147.47	147.48	3,942,804	-2.72(-1.81%)
Jun 08, 2022	150.31	152.40	149.80	150.19	4,494,514	-0.89(-0.59%)
Jun 07, 2022	148.37	151.53	147.52	151.08	4,916,535	-0.37(-0.25%)
Jun 06, 2022	152.62	153.40	150.53	151.46	5,221,295	+1.50(+1.00%)
Jun 03, 2022	151.32	152.40	149.45	149.96	5,466,029	-4.52(-2.92%)
Jun 02, 2022	150.03	154.56	149.42	154.47	5,930,864	+4.59(+3.06%)
Jun 01, 2022	152.28	153.33	148.93	149.89	6,240,538	-1.58(-1.04%)
May 31, 2022	150.86	152.99	148.56	151.47	7,215,326	+0.77(+0.51%)
May 27, 2022	147.33	150.74	147.33	150.70	7,779,115	+5.00(+3.43%)
May 26, 2022	140.84	146.72	140.74	145.70	8,185,741	+6.81(+4.90%)
May 25, 2022	134.21	140.08	134.14	138.89	6,608,997	+3.81(+2.82%)
May 24, 2022	136.37	136.74	133.29	135.08	7,586,950	-3.57(-2.57%)
May 23, 2022	138.17	139.01	135.09	138.65	6,941,646	+1.03(+0.75%)
May 20, 2022	141.20	141.40	133.62	137.62	7,970,740	-2.44(-1.74%)
May 19, 2022	139.09	142.38	138.24	140.06	7,863,347	+0.10(+0.07%)
May 18, 2022	145.67	145.67	138.89	139.96	7,530,449	-9.79(-6.54%)
May 17, 2022	148.98	149.82	145.99	149.75	5,720,127	+3.69(+2.52%)
May 16, 2022	148.69	148.80	145.70	146.07	5,984,115	-3.22(-2.16%)
May 13, 2022	146.89	149.99	145.76	149.29	6,416,358	+5.66(+3.94%)
May 12, 2022	140.16	147.01	139.21	143.63	12,040,161	+0.98(+0.69%)
May 11, 2022	147.62	149.12	142.25	142.66	13,117,680	-5.30(-3.58%)
May 10, 2022	151.53	152.42	145.88	147.96	12,981,793	-0.44(-0.30%)
May 09, 2022	151.62	153.74	147.57	148.40	11,271,742	-6.61(-4.26%)
May 06, 2022	156.12	157.66	152.28	155.00	13,031,953	-1.99(-1.27%)
May 05, 2022	164.09	164.19	155.13	156.99	11,619,563	-9.32(-5.60%)
May 04, 2022	161.32	166.49	158.66	166.31	9,537,592	+4.74(+2.94%)
May 03, 2022	161.89	162.61	160.18	161.57	12,278,625	-0.40(-0.25%)
May 02, 2022	159.15	162.09	156.96	161.97	17,114,570	+2.33(+1.46%)
Apr 29, 2022	164.52	165.99	159.33	159.64	9,609,435	-8.55(-5.08%)
Apr 28, 2022	167.06	169.88	162.89	168.19	7,134,516	+3.38(+2.05%)
Apr 27, 2022	165.83	168.31	163.78	164.81	12,806,255	+0.02(+0.01%)
Apr 26, 2022	172.28	172.55	164.72	164.79	14,894,489	-8.78(-5.06%)
Apr 25, 2022	170.81	173.71	169.79	173.57	13,166,775	+1.24(+0.72%)
Apr 22, 2022	176.04	176.69	172.15	172.32	11,380,071	-4.10(-2.32%)
Apr 21, 2022	183.02	184.14	175.86	176.42	11,961,317	-1.72(-0.97%)
Apr 20, 2022	180.82	181.30	177.86	178.14	7,079,147	-2.32(-1.29%)
Apr 19, 2022	175.48	180.72	175.33	180.47	8,911,931	+5.09(+2.90%)
Apr 18, 2022	174.27	176.39	173.59	175.38	7,848,933	+0.53(+0.30%)
Apr 14, 2022	177.00	177.98	174.72	174.85	9,100,756	-2.48(-1.40%)
Apr 13, 2022	172.68	177.63	172.50	177.33	8,580,773	+4.30(+2.49%)
Apr 12, 2022	175.06	176.88	172.34	173.03	11,885,214	+0.38(+0.22%)
Apr 11, 2022	173.26	175.97	172.46	172.65	9,484,432	-3.26(-1.86%)
Apr 08, 2022	176.46	178.03	175.33	175.91	9,486,214	-1.64(-0.92%)
Apr 07, 2022	176.26	178.51	173.88	177.55	11,497,925	+0.90(+0.51%)
Apr 06, 2022	178.81	178.81	175.01	176.65	14,204,783	-4.63(-2.55%)
Apr 05, 2022	184.68	185.63	180.74	181.27	8,274,476	-4.35(-2.34%)
Apr 04, 2022	181.62	185.68	180.41	185.62	7,868,423	+4.08(+2.25%)
Apr 01, 2022	182.31	182.76	180.55	181.54	5,090,647	+0.22(+0.12%)
Mar 31, 2022	184.83	184.83	181.15	181.32	8,559,295	-3.55(-1.92%)
Mar 30, 2022	186.22	187.20	183.95	184.87	8,313,439	-2.85(-1.52%)
Mar 29, 2022	186.95	188.37	185.29	187.72	9,960,840	+3.22(+1.74%)
Mar 28, 2022	181.60	184.55	181.36	184.50	11,766,367	+4.79(+2.67%)
Mar 25, 2022	180.26	180.63	178.07	179.71	8,370,897	-0.31(-0.17%)
Mar 24, 2022	179.45	180.23	177.44	180.03	7,720,637	+1.39(+0.78%)
Mar 23, 2022	179.39	181.66	178.25	178.63	8,038,849	-2.25(-1.24%)
Mar 22, 2022	177.65	181.47	177.54	180.88	8,377,277	+4.38(+2.48%)
Mar 21, 2022	178.17	179.25	174.87	176.50	13,084,279	-1.49(-0.84%)
Mar 18, 2022	173.83	178.20	173.00	177.99	15,393,949	+3.67(+2.11%)
Mar 17, 2022	169.95	174.32	169.50	174.32	13,327,962	+2.86(+1.67%)
Mar 16, 2022	167.72	171.46	166.12	171.46	17,258,646	+5.66(+3.41%)
Mar 15, 2022	161.61	166.28	161.21	165.81	13,856,739	+5.37(+3.35%)
Mar 14, 2022	162.97	164.28	159.43	160.43	15,506,102	-2.72(-1.67%)
Mar 11, 2022	167.67	168.15	163.03	163.15	12,342,223	-3.20(-1.92%)
Mar 10, 2022	165.14	166.89		166.35	13,210,222	+1.17(+0.71%)
Mar 09, 2022	164.29	166.12	163.54	165.18	16,317,628	+5.15(+3.22%)
Mar 08, 2022	159.51	165.11	158.25	160.03	26,000,150	+0.33(+0.21%)
Mar 07, 2022	168.34	168.72	159.63	159.70	16,423,442	-8.23(-4.90%)
Mar 04, 2022	169.67	170.08	166.19	167.93	11,074,252	-2.71(-1.59%)
Mar 03, 2022	175.48	175.79	169.82	170.64	11,445,152	-3.95(-2.26%)
Mar 02, 2022	171.62	175.36	171.20	174.59	10,352,939	+3.59(+2.10%)
Mar 01, 2022	173.38	173.91	169.82	171.00	13,793,986	-2.63(-1.52%)
Feb 28, 2022	170.73	174.39	170.42	173.63	16,513,662	+1.21(+0.70%)
Feb 25, 2022	169.58	172.45	168.44	172.42	13,968,057	+3.35(+1.98%)
Feb 24, 2022	158.50	169.34	158.03	169.07	21,324,656	+3.78(+2.29%)
Feb 23, 2022	172.35	172.80	164.99	165.30	13,862,935	-5.72(-3.34%)
Feb 22, 2022	173.68	175.39	168.96	171.01	13,971,753	-5.14(-2.92%)
Feb 18, 2022				176.15	0	-1.10(-0.62%)
Feb 17, 2022	180.95	181.81	176.99	177.25	9,266,584	-4.87(-2.68%)
Feb 16, 2022	180.50	182.63	179.69	182.12	8,889,108	+0.52(+0.29%)
Feb 15, 2022	180.44	181.77	180.06	181.60	10,587,719	+3.97(+2.24%)
Feb 14, 2022	176.39	179.95	175.94	177.63	15,764,664	+1.01(+0.57%)
Feb 11, 2022	182.03	182.71	175.83	176.62	12,936,498	-5.23(-2.87%)
Feb 10, 2022	181.77	185.42	180.68	181.84	13,256,861	-3.19(-1.72%)
Feb 09, 2022	184.91	186.10	184.27	185.03	8,644,642	+2.42(+1.32%)
Feb 08, 2022	179.56	183.01	178.62	182.62	9,359,377	+2.53(+1.41%)
Feb 07, 2022	181.08	183.09	179.42	180.08	9,586,897	-0.37(-0.21%)
Feb 04, 2022	179.35	182.61	176.81	180.46	10,229,766	+4.99(+2.84%)
Feb 03, 2022	176.78	179.58	175.09	175.46	9,787,473	-5.54(-3.06%)
Feb 02, 2022	183.28	183.52	179.28	181.00	9,857,127	-1.09(-0.60%)
Feb 01, 2022	181.34	182.42	178.45	182.09	11,427,683	+1.10(+0.61%)
Jan 31, 2022	175.17	181.13		180.99	11,339,823	+6.70(+3.85%)
Jan 28, 2022	171.17	174.22	167.81	174.29	16,189,316	+3.72(+2.18%)
Jan 27, 2022	176.43	176.73	170.20	170.57	17,230,218	-4.24(-2.42%)
Jan 26, 2022	179.37	180.97	172.57	174.81	22,165,864	-0.85(-0.49%)
Jan 25, 2022	175.64	177.83	173.19	175.66	18,409,072	-3.02(-1.69%)
Jan 24, 2022	172.90	178.86	168.38	178.68	27,198,812	+2.12(+1.20%)
Jan 21, 2022	181.29	182.05	176.48	176.56	19,105,998	-5.33(-2.93%)
Jan 20, 2022	186.41	188.73	181.57	181.89	9,243,940	-3.38(-1.82%)
Jan 19, 2022	189.50	190.11	185.13	185.27	8,892,511	-3.41(-1.80%)
Jan 18, 2022	189.59	190.50	187.98	188.68	9,292,075	-3.64(-1.89%)
Jan 14, 2022				192.32	0	-0.90(-0.47%)
Jan 13, 2022	197.82	198.78	192.75	193.22	8,455,888	-3.96(-2.01%)
Jan 12, 2022	197.27	198.19	195.50	197.18	6,721,138	+1.29(+0.66%)
Jan 11, 2022	193.74	196.28	192.25	195.89	8,636,923	+1.87(+0.96%)
Jan 10, 2022	192.65	194.12	188.46	194.02	10,891,514	-1.19(-0.61%)
Jan 07, 2022	198.81	199.32	194.58	195.21	7,666,659	-3.31(-1.67%)
Jan 06, 2022	198.76	199.92	195.39	198.52	8,811,189	-0.52(-0.26%)
Jan 05, 2022	204.28	204.91	198.94	199.04	8,826,363	-5.52(-2.70%)
Jan 04, 2022	206.15	207.28	203.44	204.56	6,728,661	-1.25(-0.61%)
Jan 03, 2022	203.83	205.83	202.67	205.81	7,388,598	+5.75(+2.87%)
Dec 31, 2021	200.70	201.41	199.93	200.07	3,518,132	-0.48(-0.24%)
Dec 30, 2021	200.59	202.31	200.37	200.55	3,648,123	-0.72(-0.36%)
Dec 29, 2021	201.36	201.77	200.00	201.27	3,873,613	+0.40(+0.20%)
Dec 28, 2021	201.23	201.94	200.53	200.87	4,243,903	+0.09(+0.04%)
Dec 27, 2021	199.22	201.39	199.13	200.78	4,306,169	+1.94(+0.97%)
Dec 23, 2021	196.37	199.37	196.07	198.84	5,410,201	+2.72(+1.39%)
Dec 22, 2021	193.24	196.33	192.89	196.12	5,871,092	+3.51(+1.82%)
Dec 21, 2021	189.75	192.66	188.28	192.61	6,913,050	+4.86(+2.59%)
Dec 20, 2021	187.78	188.17	185.84	187.75	11,408,305	-3.08(-1.61%)
Dec 17, 2021	190.53	193.12	189.22	190.83	12,045,868	-1.31(-0.68%)
Dec 16, 2021	197.43	197.78	191.88	192.13	9,399,154	-4.34(-2.21%)
Dec 15, 2021	193.33	196.57	190.74	196.47	9,743,732	+2.46(+1.27%)
Dec 14, 2021	192.99	194.57	191.86	194.01	7,865,748	-1.13(-0.58%)
Dec 13, 2021	199.14	199.47	194.63	195.15	7,673,230	-5.16(-2.58%)
Dec 10, 2021	199.87	200.37	197.48	200.30	7,354,595	+1.39(+0.70%)
Dec 09, 2021	201.60	201.92	198.85	198.92	6,016,692	-3.51(-1.73%)
Dec 08, 2021	202.06	202.77	200.84	202.43	6,134,271	+0.51(+0.25%)
Dec 07, 2021	200.60	202.56	200.10	201.92	7,099,481	+4.60(+2.33%)
Dec 06, 2021	195.87	199.09	193.14	197.31	11,986,578	+2.23(+1.14%)
Dec 03, 2021	199.70	200.28	193.08	195.09	14,607,401	-3.87(-1.95%)
Dec 02, 2021	197.22	199.89	195.99	198.96	17,033,514	+2.79(+1.42%)
Dec 01, 2021	202.02	203.98	196.02	196.16	13,273,913	-3.61(-1.81%)
Nov 30, 2021	202.04	203.32	198.70	199.77	13,526,943	-2.74(-1.35%)
Nov 29, 2021	202.02	204.12	201.52	202.50	8,579,254	+3.10(+1.55%)
Nov 26, 2021	201.60	202.30	199.07	199.41	7,843,896	-5.59(-2.73%)
Nov 24, 2021	202.41	205.62	201.34	205.00	8,361,762	+0.42(+0.21%)
Nov 23, 2021	206.25	207.39	201.77	204.57	11,749,985	-1.49(-0.73%)
Nov 22, 2021	207.92	210.14	205.22	206.07	9,431,031	-0.52(-0.25%)
Nov 19, 2021	205.70	207.14	205.28	206.59	7,670,107	+0.89(+0.43%)
Nov 18, 2021	204.45	205.81	203.37	205.70	7,575,236	+2.31(+1.13%)
Nov 17, 2021	202.96	204.62	202.57	203.39	8,465,093	+1.29(+0.64%)
Nov 16, 2021	199.22	202.56	199.18	202.10	5,779,592	+3.14(+1.58%)
Nov 15, 2021	199.28	199.66	197.82	198.97	5,429,420	-0.17(-0.08%)
Nov 12, 2021	198.53	199.39	197.25	199.13	5,288,422	+0.66(+0.34%)
Nov 11, 2021	201.12	201.14	198.38	198.47	6,353,767	-0.54(-0.27%)
Nov 10, 2021	198.45			199.00	11,609,838	-0.74(-0.37%)
Nov 09, 2021	204.24	204.50	199.17	199.75	16,938,414	-3.76(-1.85%)
Nov 08, 2021	204.23	206.00	203.43	203.51	5,994,328	-2.92(-1.42%)
Nov 05, 2021	206.41	207.84	206.24	206.43	4,928,264	+1.32(+0.64%)
Nov 04, 2021	203.36	205.90	203.11	205.11	5,937,423	+2.73(+1.35%)
Nov 03, 2021	198.76	202.51	198.57	202.39	6,557,693	+3.58(+1.80%)
Nov 02, 2021	198.44	200.02	197.80	198.81	6,938,126	-1.35(-0.67%)
Nov 01, 2021	198.00	200.20	196.82	200.16	5,748,562	+3.61(+1.83%)
Oct 29, 2021	193.81	196.66	193.27	196.55	4,353,721	+0.51(+0.26%)
Oct 28, 2021	195.10	196.62	194.55	196.04	4,607,594	+2.57(+1.33%)
Oct 27, 2021	193.93	195.30	193.41	193.47	5,027,767	+0.43(+0.22%)
Oct 26, 2021	193.85			193.04	7,691,037	+0.03(+0.02%)
Oct 25, 2021	189.99	193.84	189.22	193.01	5,668,118	+4.67(+2.48%)
Oct 22, 2021	188.90	189.38	187.51	188.34	3,774,650	-0.67(-0.36%)
Oct 21, 2021	185.97	189.13	185.96	189.02	3,648,548	+2.74(+1.47%)
Oct 20, 2021	186.42	187.11	185.96	186.28	4,915,808	-0.14(-0.07%)
Oct 19, 2021	187.39	187.39	186.22	186.42	2,972,040	-0.53(-0.28%)
Oct 18, 2021	184.30	187.07	184.29	186.95	4,025,538	+2.26(+1.22%)
Oct 15, 2021	183.04	184.76	182.76	184.69	4,460,754	+2.78(+1.53%)
Oct 14, 2021	181.06	182.20	180.87	181.91	3,845,195	+1.89(+1.05%)
Oct 13, 2021	179.69	180.51	178.60	180.02	5,544,382	+0.88(+0.49%)
Oct 12, 2021	178.82	179.86	178.33	179.14	5,261,503	+1.41(+0.79%)
Oct 11, 2021	178.39	179.79	177.72	177.73	3,396,176	-0.72(-0.41%)
Oct 08, 2021	179.34	179.51	178.29	178.46	3,786,359	-0.82(-0.46%)
Oct 07, 2021	178.06	179.95	177.87	179.28	3,857,642	+2.75(+1.56%)
Oct 06, 2021	174.88	176.74	174.17	176.53	5,256,436	+0.56(+0.32%)
Oct 05, 2021	175.88	177.59	175.47	175.97	5,696,536	+0.70(+0.40%)
Oct 04, 2021	177.21	177.72	174.67	175.27	9,463,385	-1.40(-0.79%)
Oct 01, 2021	176.24	177.50	174.42	176.67	7,941,432	+1.32(+0.75%)
Sep 30, 2021	178.35	178.48	175.40	175.35	8,443,207	-2.97(-1.67%)
Sep 29, 2021	178.75	180.11	177.89	178.32	6,238,721	+0.18(+0.10%)
Sep 28, 2021	180.57	180.84	177.19	178.14	7,646,153	-3.50(-1.93%)
Sep 27, 2021	179.95	182.13	179.88	181.64	4,855,021	+0.97(+0.54%)
Sep 24, 2021	178.85	180.83	178.63	180.67	4,110,491	+0.67(+0.37%)
Sep 23, 2021	178.95	180.77	178.95	180.00	4,234,395	+1.81(+1.01%)
Sep 22, 2021	176.89	179.01	176.49	178.19	6,328,399	+2.39(+1.36%)
Sep 21, 2021	176.59	177.22	175.26	175.80	6,398,100	+0.26(+0.15%)
Sep 20, 2021	176.23	177.14	173.32	175.53	8,285,326	-4.10(-2.28%)
Sep 17, 2021	180.05	181.08	179.22	179.63	7,648,548	-0.63(-0.35%)
Sep 16, 2021	179.08	180.72	178.75	180.27	6,237,400	+0.82(+0.46%)
Sep 15, 2021	177.89	179.74	176.58	179.45	5,275,608	+1.15(+0.65%)
Sep 14, 2021	179.23	179.47	177.56	178.30	4,336,700	-0.59(-0.33%)
Sep 13, 2021	179.25	179.40	177.13	178.89	5,911,095	+0.44(+0.25%)
Sep 10, 2021	180.51	180.68	178.37	178.45	4,933,623	-1.10(-0.61%)
Sep 09, 2021	179.93	181.05	179.49	179.56	4,466,006	-0.23(-0.13%)
Sep 08, 2021	179.53	180.21	178.32	179.79	3,784,851	+0.20(+0.11%)
Sep 07, 2021	179.13	180.01	179.06	179.58	4,484,385	+0.53(+0.29%)
Sep 03, 2021	178.70	179.11	177.93	179.06	3,530,794	-0.11(-0.06%)
Sep 02, 2021	179.65	180.20	178.89	179.16	3,441,327	-0.01(-0.01%)