Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	117.52	117.77	117.44	117.69	13,216,694	+0.24(+0.21%)
Apr 29, 2021	117.26	117.49	116.98	117.45	13,035,134	-0.14(-0.12%)
Apr 28, 2021	117.56	117.65	117.18	117.59	17,530,272	+0.02(+0.02%)
Apr 27, 2021	118.09	118.13	117.57	117.57	11,609,765	-0.53(-0.45%)
Apr 26, 2021	118.18	118.34	118.08	118.10	12,163,651	-0.05(-0.05%)
Apr 23, 2021	118.20	118.35	118.00	118.16	16,962,662	+0.10(+0.08%)
Apr 22, 2021	118.05	118.16	117.79	118.06	18,372,834	+0.12(+0.10%)
Apr 21, 2021	117.61	117.94	117.47	117.94	11,671,485	+0.40(+0.34%)
Apr 20, 2021	117.28	117.72	117.24	117.54	13,368,297	+0.22(+0.19%)
Apr 19, 2021	117.36	117.47	117.22	117.31	12,111,270	-0.30(-0.26%)
Apr 16, 2021	117.81	118.17	117.60	117.62	23,513,506	-0.81(-0.68%)
Apr 15, 2021	118.15	118.74	118.14	118.42	19,205,516	+0.73(+0.62%)
Apr 14, 2021	117.70	117.81	117.50	117.70	11,388,139	-0.16(-0.14%)
Apr 13, 2021	117.20	117.87	117.16	117.86	10,678,123	+0.52(+0.44%)
Apr 12, 2021	117.29	117.35	117.12	117.34	11,789,846	-0.03(-0.02%)
Apr 09, 2021	117.23	117.64	117.14	117.37	8,433,803	-0.24(-0.21%)
Apr 08, 2021	117.33	117.63	117.26	117.61	8,305,217	+0.43(+0.37%)
Apr 07, 2021	117.37	117.48	117.02	117.18	12,231,916	-0.23(-0.20%)
Apr 06, 2021	116.80	117.44	116.80	117.41	17,564,792	+0.78(+0.67%)
Apr 05, 2021	116.83	116.93	116.59	116.63	18,961,674	-0.57(-0.49%)
Apr 01, 2021	117.07	117.24	116.79	117.20	18,265,476	+0.73(+0.63%)
Mar 31, 2021	116.35	116.77	116.28	116.47	26,534,494	+0.30(+0.26%)
Mar 30, 2021	115.77	116.24	115.52	116.17	22,575,956	+0.36(+0.31%)
Mar 29, 2021	116.12	116.17	115.63	115.81	12,594,598	-0.28(-0.24%)
Mar 26, 2021	115.94	116.27	115.83	116.09	15,983,465	-0.08(-0.07%)
Mar 25, 2021	116.37	116.45	115.94	116.17	14,454,853	-0.13(-0.12%)
Mar 24, 2021	115.72	116.36	115.72	116.30	15,001,306	+0.35(+0.30%)
Mar 23, 2021	115.61	116.06	115.61	115.95	35,984,292	+0.34(+0.29%)
Mar 22, 2021	115.59	115.95	115.47	115.61	18,621,016	+0.41(+0.36%)
Mar 19, 2021	115.02	115.28	114.85	115.20	22,081,076	+0.17(+0.15%)
Mar 18, 2021	114.65	115.19	114.56	115.03	23,859,374	-0.66(-0.57%)
Mar 17, 2021	115.07	115.95	114.91	115.69	21,310,708	+0.11(+0.09%)
Mar 16, 2021	115.72	115.88	115.42	115.59	12,680,557	-0.08(-0.07%)
Mar 15, 2021	115.38	115.78	115.38	115.67	11,413,553	+0.39(+0.34%)
Mar 12, 2021	115.65	115.79	115.23	115.27	16,024,777	-1.34(-1.15%)
Mar 11, 2021	116.69	116.92	116.48	116.62	23,025,706	+0.07(+0.06%)
Mar 10, 2021	116.21	116.69	116.17	116.55	21,706,244	+0.55(+0.47%)
Mar 09, 2021	115.72	116.09	115.68	116.00	24,452,800	+0.87(+0.75%)
Mar 08, 2021	116.01	116.09	115.11	115.13	16,780,846	-1.08(-0.93%)
Mar 05, 2021	116.06	116.36	115.78	116.22	26,562,028	-0.15(-0.13%)
Mar 04, 2021	117.37	117.47	116.26	116.37	24,257,200	-0.96(-0.82%)
Mar 03, 2021	117.58	118.09	117.26	117.33	26,845,678	-0.88(-0.74%)
Mar 02, 2021	118.31	118.32	118.02	118.20	15,222,452	-0.13(-0.11%)
Mar 01, 2021	117.90	118.37	117.90	118.34	26,675,350	+0.12(+0.10%)
Feb 26, 2021	117.48	118.27	117.08	118.22	26,051,418	+1.55(+1.33%)
Feb 25, 2021	117.74	117.90	116.00	116.67	39,686,100	-1.88(-1.58%)
Feb 24, 2021	117.66	118.58	117.40	118.55	20,273,238	+0.18(+0.15%)
Feb 23, 2021	117.90	118.40	117.77	118.37	26,272,932	+0.09(+0.08%)
Feb 22, 2021	118.82	119.07	118.20	118.28	20,114,396	-0.74(-0.62%)
Feb 19, 2021	119.58	119.68	119.01	119.03	15,303,816	-0.87(-0.72%)
Feb 18, 2021	119.88	120.08	119.62	119.89	17,245,754	-0.23(-0.19%)
Feb 17, 2021	120.07	120.15	119.80	120.12	18,119,866	+0.60(+0.50%)
Feb 16, 2021	119.79	120.03	119.51	119.53	23,975,632	-0.85(-0.71%)
Feb 12, 2021	120.31	120.61	120.28	120.38	15,347,115	-0.39(-0.33%)
Feb 11, 2021	121.14	121.16	120.70	120.77	10,339,177	-0.32(-0.27%)
Feb 10, 2021	121.00	121.15	120.92	121.09	10,533,280	+0.29(+0.24%)
Feb 09, 2021	121.08	121.10	120.55	120.81	13,151,949	-0.19(-0.15%)
Feb 08, 2021	120.60	121.03	120.55	120.99	15,059,824	+0.52(+0.43%)
Feb 05, 2021	120.88	121.00	120.41	120.47	13,444,208	-0.32(-0.27%)
Feb 04, 2021	120.49	120.85	120.33	120.80	11,959,811	+0.21(+0.17%)
Feb 03, 2021	120.66	120.73	120.55	120.59	14,756,982	-0.29(-0.24%)
Feb 02, 2021	120.85	120.98	120.70	120.88	14,221,043	-0.32(-0.27%)
Feb 01, 2021	120.99	121.29	120.94	121.20	11,951,673	+0.24(+0.20%)
Jan 29, 2021	120.80	121.23	120.39	120.96	20,326,146	-0.19(-0.15%)
Jan 28, 2021	121.35	121.48	121.10	121.15	18,942,070	-0.20(-0.16%)
Jan 27, 2021	121.69	121.71	121.30	121.34	15,495,781	-0.21(-0.18%)
Jan 26, 2021	121.33	121.71	121.28	121.56	13,370,569	-0.01(-0.01%)
Jan 25, 2021	121.27	121.65	121.25	121.57	16,371,330	+0.52(+0.43%)
Jan 22, 2021	121.10	121.24	120.96	121.05	17,935,192	-0.09(-0.07%)
Jan 21, 2021	121.11	121.25	120.96	121.14	28,120,522	-0.48(-0.40%)
Jan 20, 2021	121.63	121.77	121.56	121.62	13,697,305	-0.04(-0.03%)
Jan 19, 2021	121.40	121.74	121.36	121.66	14,357,819	+0.21(+0.18%)
Jan 15, 2021	121.53	121.77	121.35	121.44	15,336,619	+0.19(+0.16%)
Jan 14, 2021	121.81	121.88	121.17	121.25	24,719,512	-0.53(-0.43%)
Jan 13, 2021	121.10	121.88	121.08	121.78	18,486,728	+0.94(+0.78%)
Jan 12, 2021	120.52	120.91	120.19	120.84	18,795,546	+0.26(+0.21%)
Jan 11, 2021	120.86	120.86	120.58	120.58	8,472,455	-0.52(-0.43%)
Jan 08, 2021	121.12	121.22	120.83	121.10	14,956,250	-0.09(-0.07%)
Jan 07, 2021	120.92	121.27	120.91	121.19	13,323,038	-0.02(-0.01%)
Jan 06, 2021	121.12	121.30	120.78	121.21	21,452,828	-0.99(-0.81%)
Jan 05, 2021	122.26	122.26	121.81	122.20	18,266,732	-0.39(-0.32%)
Jan 04, 2021	123.00	123.00	122.54	122.59	16,693,841	-0.62(-0.51%)
Dec 31, 2020		123.22	123.22	123.22	5,989,803	+0.03(+0.02%)
Dec 30, 2020	123.00	123.20	122.91	123.19	5,989,803	+0.16(+0.13%)
Dec 29, 2020	122.75	123.04	122.74	123.03	7,378,422	+0.05(+0.04%)
Dec 28, 2020	122.72	123.01	122.65	122.97	7,038,217	+0.08(+0.07%)
Dec 24, 2020	122.64	122.95	122.64	122.89	3,808,174	+0.42(+0.34%)
Dec 23, 2020	122.14	122.49	121.90	122.48	8,467,381	+0.03(+0.02%)
Dec 22, 2020	122.38	122.47	122.20	122.45	11,464,646	+0.34(+0.28%)
Dec 21, 2020	122.32	122.33	121.91	122.11	13,368,443	-0.24(-0.20%)
Dec 18, 2020	122.64	122.67	122.22	122.35	9,844,866	-0.09(-0.07%)
Dec 17, 2020	122.67	122.72	122.18	122.44	13,832,341	+0.18(+0.15%)
Dec 16, 2020	122.11	122.50	121.85	122.26	13,846,224	-0.10(-0.08%)
Dec 15, 2020	122.11	122.38	122.04	122.36	13,765,892	+0.24(+0.20%)
Dec 14, 2020	121.94	122.24	121.84	122.12	8,991,147	-0.09(-0.07%)
Dec 11, 2020	122.08	122.23	121.89	122.21	10,135,700	+0.12(+0.10%)
Dec 10, 2020	121.58	122.10	121.57	122.08	15,195,920	+0.61(+0.50%)
Dec 09, 2020	121.60	121.60	121.17	121.48	23,393,026	-0.45(-0.36%)
Dec 08, 2020	122.29	122.36	121.87	121.92	14,376,015	-0.14(-0.12%)
Dec 07, 2020	122.26	122.39	122.02	122.07	18,756,536	+0.11(+0.09%)
Dec 04, 2020	122.08	122.26	121.82	121.96	14,065,448	-0.68(-0.55%)
Dec 03, 2020	122.54	122.88	122.39	122.64	21,083,424	+0.48(+0.39%)
Dec 02, 2020	122.37	122.40	121.94	122.16	17,566,304	-0.41(-0.33%)
Dec 01, 2020	122.89	123.09	122.39	122.56	21,268,740	-0.47(-0.38%)
Nov 30, 2020	122.69	123.07	122.56	123.03	13,344,996	+0.43(+0.35%)
Nov 27, 2020	122.44	122.67	122.38	122.60	3,832,355	+0.44(+0.36%)
Nov 25, 2020	122.25	122.28	122.05	122.17	7,552,378	+0.07(+0.06%)
Nov 24, 2020	122.34	122.41	122.07	122.10	12,611,342	-0.28(-0.22%)
Nov 23, 2020	122.31	122.44	122.20	122.37	9,734,529	+0.15(+0.12%)
Nov 20, 2020	122.07	122.38	121.87	122.22	20,607,690	-0.11(-0.09%)
Nov 19, 2020	121.89	122.47	121.81	122.33	18,130,482	+0.68(+0.56%)
Nov 18, 2020	121.57	121.79	121.52	121.65	13,369,971	+0.26(+0.21%)
Nov 17, 2020	121.17	121.50	121.06	121.40	13,318,188	+0.39(+0.32%)
Nov 16, 2020	120.65	121.05	120.59	121.00	14,343,024	+0.39(+0.32%)
Nov 13, 2020	120.62	120.77	120.49	120.61	9,295,105	+0.14(+0.12%)
Nov 12, 2020	120.10	120.47	120.00	120.47	19,012,656	+0.48(+0.40%)
Nov 11, 2020	119.94	120.02	119.68	119.99	4,235,913	+0.22(+0.19%)
Nov 10, 2020	119.78	120.27	119.73	119.77	21,216,826	-0.31(-0.26%)
Nov 09, 2020	121.00	121.09	120.06	120.08	23,945,378	-0.91(-0.76%)
Nov 06, 2020	121.07	121.12	120.77	121.00	13,254,650	-0.38(-0.31%)
Nov 05, 2020	121.31	121.56	121.14	121.38	16,151,845	+0.45(+0.37%)
Nov 04, 2020	120.48	121.03	120.44	120.92	22,533,434	+1.79(+1.50%)
Nov 03, 2020	118.97	119.17	118.86	119.14	13,126,348	+0.11(+0.10%)
Nov 02, 2020	119.02	119.27	118.94	119.02	20,819,034	+0.47(+0.39%)
Oct 30, 2020	119.04	119.28	118.55	118.56	22,418,834	-0.62(-0.52%)
Oct 29, 2020	119.51	119.51	118.87	119.18	16,630,967	-0.31(-0.26%)
Oct 28, 2020	120.05	120.11	119.45	119.49	15,315,752	-0.59(-0.49%)
Oct 27, 2020	119.75	120.09	119.69	120.08	7,922,495	+0.49(+0.41%)
Oct 26, 2020	119.49	119.69	119.44	119.60	11,027,552	+0.25(+0.21%)
Oct 23, 2020	119.07	119.44	119.06	119.35	13,547,672	+0.30(+0.25%)
Oct 22, 2020	119.24	119.27	118.94	119.05	10,898,095	-0.27(-0.22%)
Oct 21, 2020	119.32	119.58	119.28	119.31	10,027,621	-0.19(-0.16%)
Oct 20, 2020	119.67	119.69	119.48	119.51	15,129,784	-0.25(-0.21%)
Oct 19, 2020	119.91	119.97	119.69	119.76	9,739,377	-0.23(-0.19%)
Oct 16, 2020	120.14	120.46	119.97	119.99	9,861,056	-0.20(-0.17%)
Oct 15, 2020	120.31	120.36	120.12	120.19	14,952,074	-0.12(-0.10%)
Oct 14, 2020	120.39	120.48	120.12	120.31	14,657,407	+0.11(+0.10%)
Oct 13, 2020	120.28	120.39	120.03	120.20	10,409,055	-0.11(-0.10%)
Oct 12, 2020	119.78	120.35	119.77	120.31	6,164,724	+0.69(+0.58%)
Oct 09, 2020	119.26	119.67	119.19	119.62	11,256,678	+0.28(+0.23%)
Oct 08, 2020	119.38	119.55	119.25	119.35	13,650,484	+0.29(+0.25%)
Oct 07, 2020	119.03	119.45	118.90	119.06	16,632,392	+0.04(+0.03%)
Oct 06, 2020	119.20	119.64	118.75	119.02	25,233,134	-0.10(-0.08%)
Oct 05, 2020	119.23	119.47	119.08	119.12	11,368,317	-0.40(-0.33%)
Oct 02, 2020	119.38	119.59	119.15	119.52	12,215,216	+0.02(+0.02%)
Oct 01, 2020	119.03	119.62	118.98	119.50	14,260,373	+0.33(+0.28%)
Sep 30, 2020	119.11	119.23	118.91	119.17	13,152,162	-0.02(-0.02%)
Sep 29, 2020	119.48	119.58	119.17	119.19	9,527,958	-0.15(-0.13%)
Sep 28, 2020	119.00	119.35	118.88	119.33	9,698,852	+0.60(+0.51%)
Sep 25, 2020	118.79	118.94	118.57	118.73	11,070,403	-0.12(-0.10%)
Sep 24, 2020	119.14	119.25	118.74	118.86	23,281,216	-0.30(-0.25%)
Sep 23, 2020	120.01	120.07	119.09	119.16	20,076,276	-0.87(-0.72%)
Sep 22, 2020	120.05	120.13	119.88	120.03	9,378,002	+0.07(+0.06%)
Sep 21, 2020	120.28	120.28	119.84	119.95	13,656,851	-0.12(-0.10%)
Sep 18, 2020	120.36	120.41	120.03	120.07	11,268,002	-0.22(-0.18%)
Sep 17, 2020	120.55	120.57	120.12	120.29	13,780,362	+0.03(+0.02%)
Sep 16, 2020	120.46	120.55	120.09	120.26	10,024,899	+0.08(+0.07%)
Sep 15, 2020	120.08	120.30	120.07	120.18	10,612,994	+0.13(+0.11%)
Sep 14, 2020	119.95	120.29	119.93	120.05	15,708,696	+0.30(+0.25%)
Sep 11, 2020	119.72	119.95	119.58	119.75	11,047,568	+0.09(+0.07%)
Sep 10, 2020	119.47	119.80	119.31	119.66	14,271,357	+0.09(+0.07%)
Sep 09, 2020	119.52	120.03	119.43	119.57	13,158,143	+0.08(+0.07%)
Sep 08, 2020	119.55	119.80	119.42	119.49	15,749,480	+0.11(+0.10%)
Sep 04, 2020	120.32	120.41	119.31	119.38	14,896,679	-1.28(-1.06%)
Sep 03, 2020	121.08	121.10	120.60	120.66	18,598,708	-0.27(-0.22%)
Sep 02, 2020	120.35	121.03	120.31	120.93	16,093,517	+0.48(+0.40%)
Sep 01, 2020	119.64	120.48	119.51	120.45	15,023,262	+0.76(+0.63%)
Aug 31, 2020	119.27	119.86	119.22	119.69	13,451,973	+0.53(+0.44%)
Aug 28, 2020	119.01	119.23	118.83	119.16	8,958,252	+0.36(+0.30%)
Aug 27, 2020	119.92	119.95	118.78	118.80	13,879,205	-0.95(-0.80%)
Aug 26, 2020	119.52	119.76	119.28	119.75	7,090,795	+0.04(+0.04%)
Aug 25, 2020	119.79	120.05	119.37	119.71	13,811,204	-0.52(-0.43%)
Aug 24, 2020	120.45	120.64	120.15	120.23	14,833,584	-0.21(-0.18%)
Aug 21, 2020	120.28	120.48	120.03	120.44	7,198,300	+0.22(+0.18%)
Aug 20, 2020	120.26	120.36	120.06	120.22	13,668,661	+0.42(+0.35%)
Aug 19, 2020	120.29	120.36	119.69	119.80	13,785,845	-0.32(-0.26%)
Aug 18, 2020	119.92	120.26	119.82	120.12	13,819,093	+0.34(+0.29%)
Aug 17, 2020	119.83	119.98	119.67	119.77	10,788,624	+0.25(+0.21%)
Aug 14, 2020	119.91	120.15	119.41	119.53	14,058,432	-0.53(-0.44%)
Aug 13, 2020	121.06	121.13	119.83	120.06	23,512,966	-1.09(-0.90%)
Aug 12, 2020	121.37	121.57	121.02	121.15	13,484,403	-0.30(-0.25%)
Aug 11, 2020	121.81	121.89	121.36	121.45	14,580,924	-0.77(-0.63%)
Aug 10, 2020	122.68	122.69	122.17	122.22	6,952,688	-0.27(-0.22%)
Aug 07, 2020	122.95	123.03	122.45	122.48	8,389,426	-0.34(-0.28%)
Aug 06, 2020	122.69	122.92	122.63	122.83	9,140,005	+0.52(+0.43%)
Aug 05, 2020	122.29	122.52	122.19	122.31	13,143,791	-0.17(-0.14%)
Aug 04, 2020	122.24	122.47	122.17	122.47	11,444,432	+0.45(+0.37%)
Aug 03, 2020	121.77	122.11	121.64	122.02	12,366,560	+0.16(+0.13%)
Jul 31, 2020	121.67	121.96	121.49	121.86	13,383,931	+0.17(+0.14%)
Jul 30, 2020	121.75	121.83	121.52	121.69	10,149,646	-0.13(-0.11%)
Jul 29, 2020	121.28	121.83	121.17	121.83	8,657,000	+0.66(+0.55%)
Jul 28, 2020	121.48	121.54	121.12	121.16	14,671,285	-0.12(-0.10%)
Jul 27, 2020	121.72	121.81	121.21	121.29	7,206,566	-0.37(-0.30%)
Jul 24, 2020	121.70	121.89	121.51	121.66	10,338,780	-0.27(-0.22%)
Jul 23, 2020	121.97	122.01	121.70	121.93	10,835,779	+0.09(+0.07%)
Jul 22, 2020	121.80	121.85	121.64	121.84	7,072,912	+0.40(+0.33%)
Jul 21, 2020	121.48	121.64	121.36	121.45	8,756,162	+0.16(+0.13%)
Jul 20, 2020	121.22	121.29	121.02	121.29	8,224,608	+0.33(+0.28%)
Jul 17, 2020	120.95	121.03	120.62	120.95	6,901,148	+0.33(+0.27%)
Jul 16, 2020	120.42	120.70	120.32	120.63	8,812,139	+0.33(+0.28%)
Jul 15, 2020	120.21	120.30	120.00	120.29	10,008,539	+0.24(+0.20%)
Jul 14, 2020	119.66	120.18	119.61	120.05	14,197,796	+0.70(+0.58%)
Jul 13, 2020	119.69	119.86	119.29	119.36	25,496,124	-0.32(-0.26%)
Jul 10, 2020	120.06	120.16	119.51	119.68	10,266,687	-0.22(-0.18%)
Jul 09, 2020	119.47	120.01	119.28	119.90	11,136,322	+0.67(+0.56%)
Jul 08, 2020	119.50	119.53	119.11	119.23	11,390,784	-0.19(-0.16%)
Jul 07, 2020	119.26	119.50	119.11	119.42	13,220,861	+0.16(+0.13%)
Jul 06, 2020	119.05	119.36	118.88	119.26	14,426,276	+0.31(+0.26%)
Jul 02, 2020	118.87	119.01	118.72	118.95	11,050,170	+0.29(+0.24%)
Jul 01, 2020	118.16	118.86	117.92	118.66	13,479,111	+0.47(+0.40%)
Jun 30, 2020	118.03	118.22	117.60	118.20	13,198,995	+0.33(+0.28%)
Jun 29, 2020	117.33	117.86	117.04	117.86	12,465,734	+0.55(+0.46%)
Jun 26, 2020	117.23	117.41	117.01	117.32	8,312,571	+0.11(+0.09%)
Jun 25, 2020	117.20	117.31	116.95	117.21	21,752,134	+0.12(+0.11%)
Jun 24, 2020	117.18	117.23	116.61	117.09	14,061,890	-0.33(-0.28%)
Jun 23, 2020	117.49	117.82	117.37	117.41	10,675,492	-0.22(-0.19%)
Jun 22, 2020	117.75	118.03	117.41	117.63	11,531,974	-0.11(-0.10%)
Jun 19, 2020	117.72	117.93	117.43	117.75	15,636,952	+0.09(+0.07%)
Jun 18, 2020	117.42	117.69	117.19	117.66	10,590,407	+0.26(+0.22%)
Jun 17, 2020	117.76	117.85	116.71	117.40	22,910,092	-0.23(-0.19%)
Jun 16, 2020	118.54	118.55	117.30	117.62	18,547,948	-0.33(-0.28%)
Jun 15, 2020	115.90	118.48	115.84	117.95	27,317,904	+1.65(+1.42%)
Jun 12, 2020	116.64	116.85	115.81	116.30	18,438,230	+0.56(+0.49%)
Jun 11, 2020	116.52	116.71	115.23	115.73	32,180,710	-1.40(-1.19%)
Jun 10, 2020	116.58	117.33	116.09	117.13	19,192,856	+0.76(+0.66%)
Jun 09, 2020	116.67	116.75	116.31	116.37	20,462,744	-0.25(-0.21%)
Jun 08, 2020	116.43	116.81	116.27	116.61	18,061,704	+0.39(+0.33%)
Jun 05, 2020	116.08	116.39	115.56	116.23	25,202,400	+0.60(+0.52%)
Jun 04, 2020	116.12	116.26	115.56	115.63	11,126,166	-0.35(-0.30%)
Jun 03, 2020	116.06	116.25	115.65	115.98	17,294,700	-0.07(-0.06%)
Jun 02, 2020	115.84	116.27	115.76	116.05	13,183,588	+0.37(+0.32%)
Jun 01, 2020	115.47	115.69	115.34	115.68	17,542,060	-0.05(-0.04%)
May 29, 2020	115.16	115.75	114.98	115.73	16,075,790	+0.75(+0.65%)
May 28, 2020	114.78	115.17	114.49	114.99	14,100,450	+0.10(+0.08%)
May 27, 2020	114.78	114.94	114.58	114.89	11,640,533	+0.47(+0.41%)
May 26, 2020	114.77	114.97	114.38	114.42	14,675,453	-0.16(-0.14%)
May 22, 2020	114.59	114.82	114.42	114.58	14,312,570	+0.00(+0.00%)
May 21, 2020	114.83	114.83	114.44	114.58	12,615,510	-0.09(-0.08%)
May 20, 2020	113.75	114.72	113.66	114.66	17,188,798	+1.25(+1.10%)
May 19, 2020	113.38	113.66	113.00	113.42	15,432,858	+0.09(+0.08%)
May 18, 2020	112.96	113.96	112.96	113.33	17,451,934	+0.64(+0.57%)
May 15, 2020	112.30	112.74	112.18	112.69	20,518,688	+0.39(+0.35%)
May 14, 2020	111.77	112.31	111.33	112.30	19,367,730	+0.92(+0.83%)
May 13, 2020	111.59	111.82	111.28	111.38	15,290,317	+0.25(+0.23%)
May 12, 2020	111.48	111.51	110.61	111.12	21,400,518	+1.06(+0.96%)
May 11, 2020	110.79	110.92	110.03	110.06	14,070,830	-0.97(-0.88%)
May 08, 2020	111.17	111.40	110.78	111.03	14,016,324	-0.53(-0.48%)
May 07, 2020	111.59	111.77	111.24	111.57	12,769,734	+0.30(+0.27%)
May 06, 2020	112.11	112.17	111.08	111.27	12,163,490	-1.26(-1.12%)
May 05, 2020	112.55	112.84	112.35	112.53	8,291,681	-0.15(-0.13%)
May 04, 2020	112.67	113.04	112.53	112.68	10,798,945	+0.18(+0.16%)