Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	212.81	215.12	211.49	212.24	29,655,454	-1.41(-0.66%)
Jul 29, 2021	213.91	215.49	213.28	213.65	23,524,268	+1.63(+0.77%)
Jul 28, 2021	210.27	213.72	208.73	212.02	34,359,720	+3.07(+1.47%)
Jul 27, 2021	210.28	210.34	206.79	208.94	36,427,176	-2.47(-1.17%)
Jul 26, 2021	211.60	213.20	210.41	211.41	23,076,280	+0.61(+0.29%)
Jul 23, 2021	211.10	211.18	208.26	210.80	24,642,898	+0.98(+0.47%)
Jul 22, 2021	212.64	213.08	208.91	209.82	34,175,988	-3.39(-1.59%)
Jul 21, 2021	210.70	213.36	210.61	213.21	29,406,774	+3.61(+1.72%)
Jul 20, 2021	203.74	210.53	202.84	209.60	42,404,996	+6.31(+3.10%)
Jul 19, 2021	202.23	205.90	200.72	203.29	61,132,844	-3.09(-1.50%)
Jul 16, 2021	211.06	211.11	205.92	206.38	38,675,776	-2.57(-1.23%)
Jul 15, 2021	209.15	210.33	206.37	208.95	47,351,224	-1.19(-0.57%)
Jul 14, 2021	214.79	215.41	209.84	210.14	32,082,634	-3.29(-1.54%)
Jul 13, 2021	216.25	216.74	213.36	213.44	26,364,958	-4.10(-1.88%)
Jul 12, 2021	216.57	217.84	215.60	217.54	17,474,882	+0.18(+0.08%)
Jul 09, 2021	215.22	217.42	214.44	217.35	24,972,036	+4.49(+2.11%)
Jul 08, 2021	210.57	215.14	209.16	212.86	43,993,348	-1.98(-0.92%)
Jul 07, 2021	216.55	217.63	212.96	214.84	29,692,758	-2.02(-0.93%)
Jul 06, 2021	220.22	220.31	214.94	216.85	28,905,982	-3.20(-1.45%)
Jul 02, 2021	222.75	222.83	219.45	220.05	21,934,166	-2.11(-0.95%)
Jul 01, 2021	221.61	222.61	220.55	222.16	18,810,368	+1.94(+0.88%)
Jun 30, 2021	219.53	221.14	218.68	220.22	26,237,890	+0.03(+0.01%)
Jun 29, 2021	222.01	222.49	219.65	220.20	19,622,570	-1.06(-0.48%)
Jun 28, 2021	222.98	223.32	219.65	221.25	26,199,388	-1.77(-0.79%)
Jun 25, 2021	223.03	224.10	222.51	223.02	28,787,604	+0.37(+0.17%)
Jun 24, 2021	220.94	222.66	219.60	222.65	22,607,264	+3.10(+1.41%)
Jun 23, 2021	218.90	220.79	218.90	219.54	23,293,722	+0.72(+0.33%)
Jun 22, 2021	217.25	219.30	215.76	218.82	22,020,898	+0.99(+0.45%)
Jun 21, 2021	215.12	218.43	214.38	217.83	27,897,764	+4.56(+2.14%)
Jun 18, 2021	214.78	216.74	212.31	213.27	57,460,828	-4.95(-2.27%)
Jun 17, 2021	220.10	221.02	215.57	218.23	50,502,436	-2.48(-1.12%)
Jun 16, 2021	220.54	221.48	218.56	220.71	25,473,494	-0.47(-0.21%)
Jun 15, 2021	221.91	222.24	219.37	221.18	17,733,884	-0.63(-0.29%)
Jun 14, 2021	223.05	224.04	220.96	221.81	19,959,298	-0.65(-0.29%)
Jun 11, 2021	221.12	222.56	220.90	222.46	17,400,936	+2.32(+1.06%)
Jun 10, 2021	222.44	222.92	219.59	220.14	31,476,482	-1.64(-0.74%)
Jun 09, 2021	223.89	223.99	221.44	221.78	19,512,344	-1.49(-0.67%)
Jun 08, 2021	221.66	223.84	220.48	223.27	28,950,144	+2.34(+1.06%)
Jun 07, 2021	218.48	221.24	217.86	220.93	25,094,964	+2.92(+1.34%)
Jun 04, 2021	218.16	218.63	216.87	218.01	20,844,086	+0.94(+0.43%)
Jun 03, 2021	217.45	218.22	214.78	217.07	25,902,780	-1.83(-0.84%)
Jun 02, 2021	219.45	219.46	217.46	218.90	19,736,920	+0.26(+0.12%)
Jun 01, 2021	218.06	219.12	216.62	218.64	24,368,602	+2.46(+1.14%)
May 28, 2021	217.70	217.79	215.75	216.18	21,559,074	-0.14(-0.07%)
May 27, 2021	215.74	217.01	214.92	216.33	22,368,316	+2.21(+1.03%)
May 26, 2021	211.04	214.45	211.03	214.12	21,228,006	+3.92(+1.87%)
May 25, 2021	213.05	214.47	210.13	210.20	21,393,588	-2.05(-0.97%)
May 24, 2021	212.04	213.26	210.91	212.25	19,124,830	+1.37(+0.65%)
May 21, 2021	212.19	213.18	210.29	210.88	25,302,172	+0.55(+0.26%)
May 20, 2021	209.25	210.79	207.39	210.34	25,976,254	+1.39(+0.67%)
May 19, 2021	207.11	209.15	205.21	208.95	32,540,958	-1.62(-0.77%)
May 18, 2021	212.24	214.02	210.40	210.57	25,650,744	-1.61(-0.76%)
May 17, 2021	210.70	212.24	208.90	212.18	20,938,190	+0.29(+0.14%)
May 14, 2021	208.94	212.26	206.77	211.89	26,150,778	+5.05(+2.44%)
May 13, 2021	204.50	208.46	203.05	206.84	39,417,520	+3.74(+1.84%)
May 12, 2021	208.13	209.73	202.80	203.10	44,228,572	-6.82(-3.25%)
May 11, 2021	206.04	211.28	205.56	209.91	41,239,308	-0.67(-0.32%)
May 10, 2021	215.93	216.35	210.52	210.59	29,458,096	-5.49(-2.54%)
May 07, 2021	213.46	216.60	212.98	216.08	27,300,532	+2.68(+1.26%)
May 06, 2021	213.45	213.61	209.61	213.40	28,816,028	+0.18(+0.09%)
May 05, 2021	214.90	215.26	212.22	213.21	26,201,534	-0.85(-0.40%)
May 04, 2021	215.32	216.80	211.83	214.07	28,250,000	-2.59(-1.19%)
May 03, 2021	217.82	218.02	215.63	216.65	19,480,120	+1.05(+0.49%)
Apr 30, 2021	216.40	218.39	214.88	215.60	28,169,604	-2.97(-1.36%)
Apr 29, 2021	221.31	221.41	216.46	218.57	26,667,822	-0.81(-0.37%)
Apr 28, 2021	218.66	220.01	217.72	219.39	17,255,148	+0.37(+0.17%)
Apr 27, 2021	219.26	219.91	218.11	219.01	20,475,722	+0.33(+0.15%)
Apr 26, 2021	217.62	219.24	217.38	218.69	19,875,492	+2.25(+1.04%)
Apr 23, 2021	213.62	217.29	212.85	216.43	29,633,790	+4.01(+1.89%)
Apr 22, 2021	214.04	216.02	211.66	212.43	33,425,442	-0.88(-0.41%)
Apr 21, 2021	208.06	213.42	206.60	213.31	32,449,678	+5.09(+2.44%)
Apr 20, 2021	211.65	212.47	206.35	208.22	37,072,128	-4.35(-2.05%)
Apr 19, 2021	214.47	215.38	210.85	212.57	26,339,454	-2.80(-1.30%)
Apr 16, 2021	216.09	216.35	213.80	215.37	24,974,616	+0.35(+0.16%)
Apr 15, 2021	215.79	215.82	213.08	215.02	21,465,472	+0.93(+0.43%)
Apr 14, 2021	212.70	216.66	212.64	214.09	28,530,326	+2.09(+0.99%)
Apr 13, 2021	212.33	213.38	209.79	212.00	25,645,070	-0.56(-0.26%)
Apr 12, 2021	213.52	213.72	211.29	212.56	21,409,592	-0.83(-0.39%)
Apr 09, 2021	213.30	213.87	212.10	213.40	24,269,904	+0.03(+0.01%)
Apr 08, 2021	212.68	213.62	210.33	213.37	24,991,248	+1.79(+0.85%)
Apr 07, 2021	214.97	215.10	210.85	211.57	27,302,932	-3.47(-1.61%)
Apr 06, 2021	215.71	217.32	214.59	215.04	25,955,216	-0.63(-0.29%)
Apr 05, 2021	217.05	217.18	214.33	215.68	28,862,554	+1.18(+0.55%)
Apr 01, 2021	213.21	214.65	212.85	214.50	31,083,268	+2.68(+1.27%)
Mar 31, 2021	210.12	213.21	210.07	211.81	36,274,588	+2.81(+1.34%)
Mar 30, 2021	205.53	209.65	204.34	209.00	37,719,328	+3.46(+1.68%)
Mar 29, 2021	209.96	211.80	205.24	205.54	39,711,180	-5.95(-2.81%)
Mar 26, 2021	209.91	211.56	207.04	211.50	35,937,084	+3.79(+1.82%)
Mar 25, 2021	200.69	208.53	199.44	207.71	61,766,060	+4.81(+2.37%)
Mar 24, 2021	210.38	211.79	202.90	202.90	49,364,404	-4.80(-2.31%)
Mar 23, 2021	213.54	214.21	206.72	207.70	45,454,252	-7.82(-3.63%)
Mar 22, 2021	217.87	218.27	214.44	215.52	27,292,368	-1.64(-0.75%)
Mar 19, 2021	214.89	218.75	213.34	217.16	42,696,256	+1.63(+0.75%)
Mar 18, 2021	220.85	222.89	214.93	215.53	37,280,180	-6.76(-3.04%)
Mar 17, 2021	219.10	222.78	217.56	222.29	30,719,094	+1.73(+0.79%)
Mar 16, 2021	223.93	224.00	219.24	220.56	25,746,422	-3.75(-1.67%)
Mar 15, 2021	223.28	224.42	221.91	224.31	22,495,642	+0.79(+0.36%)
Mar 12, 2021	221.99	224.06	221.40	223.52	24,801,296	+1.31(+0.59%)
Mar 11, 2021	219.65	222.27	218.93	222.21	26,350,110	+4.78(+2.20%)
Mar 10, 2021	215.87	219.10	215.49	217.42	38,397,612	+3.71(+1.74%)
Mar 09, 2021	212.82	215.29	211.40	213.71	33,663,220	+4.40(+2.10%)
Mar 08, 2021	209.90	212.69	208.29	209.31	42,414,572	+0.99(+0.47%)
Mar 05, 2021	207.54	208.75	198.28	208.32	55,601,196	+4.33(+2.12%)
Mar 04, 2021	209.09	211.17	200.40	204.00	61,610,868	-5.87(-2.80%)
Mar 03, 2021	212.83	214.59	209.76	209.87	34,816,232	-2.30(-1.08%)
Mar 02, 2021	216.06	216.22	212.00	212.16	28,048,924	-4.16(-1.92%)
Mar 01, 2021	213.85	216.94	213.33	216.32	27,310,742	+7.43(+3.55%)
Feb 26, 2021	210.05	212.65	205.55	208.90	49,884,756	-0.29(-0.14%)
Feb 25, 2021	217.01	217.78	208.61	209.19	52,074,928	-8.03(-3.70%)
Feb 24, 2021	213.02	217.65	212.15	217.21	28,759,240	+5.01(+2.36%)
Feb 23, 2021	211.43	213.37	206.27	212.20	40,345,280	-1.89(-0.88%)
Feb 22, 2021	213.87	216.62	213.37	214.09	24,252,894	-1.40(-0.65%)
Feb 19, 2021	212.87	216.54	212.59	215.48	32,645,462	+4.40(+2.09%)
Feb 18, 2021	212.75	213.29	209.92	211.08	25,557,532	-3.32(-1.55%)
Feb 17, 2021	213.97	215.05	211.43	214.40	26,210,804	-1.69(-0.78%)
Feb 16, 2021	219.58	219.73	215.10	216.09	23,985,452	-1.37(-0.63%)
Feb 12, 2021	216.19	217.92	214.96	217.46	18,225,824	+0.61(+0.28%)
Feb 11, 2021	218.31	219.13	213.79	216.85	26,953,236	-0.25(-0.11%)
Feb 10, 2021	220.01	220.39	215.25	217.10	29,134,574	-1.44(-0.66%)
Feb 09, 2021	217.34	219.72	216.55	218.53	20,358,876	+1.02(+0.47%)
Feb 08, 2021	214.14	217.53	213.77	217.51	21,717,108	+5.42(+2.55%)
Feb 05, 2021	211.41	212.28	209.34	212.09	24,390,172	+2.90(+1.39%)
Feb 04, 2021	205.82	209.40	205.81	209.19	26,516,334	+4.18(+2.04%)
Feb 03, 2021	204.49	205.48	202.47	205.01	24,950,668	+0.61(+0.30%)
Feb 02, 2021	203.96	204.82	201.80	204.40	23,743,494	+2.87(+1.42%)
Feb 01, 2021	199.20	202.45	196.89	201.53	27,468,656	+4.83(+2.46%)
Jan 29, 2021	200.69	201.89	196.01	196.70	42,420,676	-3.02(-1.51%)
Jan 28, 2021	201.75	203.22	198.68	199.72	33,593,900	-0.64(-0.32%)
Jan 27, 2021	200.47	203.81	198.35	200.36	47,689,664	-3.74(-1.83%)
Jan 26, 2021	206.97	207.35	203.60	204.10	24,803,878	-1.43(-0.69%)
Jan 25, 2021	205.66	208.52	202.48	205.53	35,460,048	-0.20(-0.10%)
Jan 22, 2021	201.42	206.05	200.52	205.73	25,917,516	+2.36(+1.16%)
Jan 21, 2021	205.70	205.88	202.81	203.37	22,127,566	-1.78(-0.87%)
Jan 20, 2021	205.12	206.67	203.88	205.15	26,466,370	+0.90(+0.44%)
Jan 19, 2021	204.14	204.40	202.59	204.25	20,532,958	+2.58(+1.28%)
Jan 15, 2021	201.72	204.73	199.28	201.66	42,892,516	-3.05(-1.49%)
Jan 14, 2021	202.13	205.73	202.03	204.72	35,333,612	+4.01(+2.00%)
Jan 13, 2021	202.31	202.60	200.17	200.71	23,741,496	-1.44(-0.71%)
Jan 12, 2021	199.53	202.28	199.50	202.15	25,971,948	+3.56(+1.79%)
Jan 11, 2021	196.25	199.15	196.00	198.59	21,888,738	-0.17(-0.09%)
Jan 08, 2021	200.30	200.73	195.84	198.76	30,324,190	-0.43(-0.22%)
Jan 07, 2021	196.84	199.53	196.83	199.20	25,066,644	+3.48(+1.78%)
Jan 06, 2021	190.88	197.87	190.57	195.71	55,263,140	+7.69(+4.09%)
Jan 05, 2021	184.77	189.10	184.75	188.02	28,607,294	+2.86(+1.55%)
Jan 04, 2021	189.02	189.36	182.71	185.16	35,134,968	-2.45(-1.31%)
Dec 31, 2020		187.61	187.61	187.61	21,506,608	-0.48(-0.25%)
Dec 30, 2020	186.64	188.97	186.61	188.09	21,506,608	+2.04(+1.10%)
Dec 29, 2020	190.08	190.42	185.10	186.05	35,352,644	-3.67(-1.94%)
Dec 28, 2020	192.49	192.51	189.59	189.72	28,337,274	-0.71(-0.37%)
Dec 24, 2020	191.31	191.32	189.52	190.43	9,305,986	-0.12(-0.07%)
Dec 23, 2020	190.01	191.04	189.37	190.56	19,158,346	+1.61(+0.85%)
Dec 22, 2020	187.54	189.20	186.97	188.95	22,907,448	+2.12(+1.14%)
Dec 21, 2020	183.63	187.34	183.22	186.82	32,206,968	-0.10(-0.05%)
Dec 18, 2020	188.13	189.30	186.40	186.92	38,701,752	-0.91(-0.48%)
Dec 17, 2020	186.34	187.91	185.68	187.83	24,870,824	+2.21(+1.19%)
Dec 16, 2020	186.72	186.79	184.64	185.62	26,614,162	-0.67(-0.36%)
Dec 15, 2020	183.49	186.50	182.51	186.29	28,014,730	+4.55(+2.50%)
Dec 14, 2020	183.69	184.79	181.69	181.74	33,668,032	+0.21(+0.12%)
Dec 11, 2020	181.23	182.88	179.62	181.53	32,356,184	-1.21(-0.66%)
Dec 10, 2020	179.11	182.82	178.67	182.74	22,248,370	+2.06(+1.14%)
Dec 09, 2020	183.17	183.92	179.24	180.68	30,893,060	-1.83(-1.00%)
Dec 08, 2020	178.50	182.18	178.46	182.51	21,065,726	+2.81(+1.57%)
Dec 07, 2020	179.56	180.24	178.80	179.70	15,339,007	+0.17(+0.10%)
Dec 04, 2020	176.49	179.76	175.44	179.53	25,595,380	+4.08(+2.33%)
Dec 03, 2020	174.89	176.65	174.51	175.44	20,499,268	+0.98(+0.56%)
Dec 02, 2020	173.56	175.02	172.43	174.46	21,058,602	+0.18(+0.10%)
Dec 01, 2020	175.14	175.73	172.68	174.28	31,730,254	+1.60(+0.93%)
Nov 30, 2020	175.35	175.82	172.01	172.68	26,592,938	-3.20(-1.82%)
Nov 27, 2020	175.25	175.99	174.78	175.87	10,886,138	+0.74(+0.42%)
Nov 25, 2020	175.04	175.82	173.51	175.13	22,101,342	-0.60(-0.34%)
Nov 24, 2020	174.94	176.89	173.96	175.73	36,442,188	+3.24(+1.88%)
Nov 23, 2020	170.99	173.60	170.49	172.49	25,896,828	+3.17(+1.87%)
Nov 20, 2020	168.53	169.74	167.73	169.32	26,101,718	+0.18(+0.11%)
Nov 19, 2020	167.55	169.41	167.00	169.14	21,032,878	+1.29(+0.77%)
Nov 18, 2020	170.69	171.43	167.75	167.85	25,501,792	-2.39(-1.40%)
Nov 17, 2020	167.93	170.56	166.25	170.24	27,337,036	+0.79(+0.47%)
Nov 16, 2020	168.36	169.59	167.32	169.44	32,761,052	+3.94(+2.38%)
Nov 13, 2020	163.45	166.10	163.41	165.50	26,725,990	+3.36(+2.07%)
Nov 12, 2020	163.50	164.68	160.58	162.15	35,632,704	-2.53(-1.54%)
Nov 11, 2020	165.35	165.48	162.99	164.67	25,044,220	-0.07(-0.04%)
Nov 10, 2020	163.31	165.34	161.93	164.74	37,088,336	+3.00(+1.86%)
Nov 09, 2020	168.79	169.89	161.53	161.74	57,647,652	+5.66(+3.62%)
Nov 06, 2020	157.99	158.07	155.77	156.08	26,134,844	-1.19(-0.76%)
Nov 05, 2020	154.54	157.95	154.45	157.27	33,272,936	+4.24(+2.77%)
Nov 04, 2020	150.48	154.87	150.44	153.03	47,359,492	+0.17(+0.11%)
Nov 03, 2020	151.13	153.80	150.78	152.85	31,475,572	+4.22(+2.84%)
Nov 02, 2020	147.64	148.71	146.58	148.64	26,429,198	+2.60(+1.78%)
Oct 30, 2020	147.21	148.12	144.41	146.03	33,266,122	-1.96(-1.32%)
Oct 29, 2020	145.73	148.61	144.68	147.99	28,487,454	+1.75(+1.19%)
Oct 28, 2020	147.53	148.28	145.99	146.24	33,890,848	-3.23(-2.16%)
Oct 27, 2020	152.10	152.68	150.66	149.48	21,501,500	-2.72(-1.79%)
Oct 26, 2020	153.50	153.93	150.13	152.20	27,779,242	-3.36(-2.16%)
Oct 23, 2020	155.55	155.80	153.82	155.55	21,899,122	+0.90(+0.58%)
Oct 22, 2020	152.76	154.72	151.84	154.66	21,642,040	+2.62(+1.73%)
Oct 21, 2020	153.46	153.93	151.95	152.03	18,276,768	-1.32(-0.86%)
Oct 20, 2020	154.11	154.96	152.95	153.35	19,823,162	+0.33(+0.22%)
Oct 19, 2020	155.37	156.47	152.65	153.02	19,239,858	-1.85(-1.19%)
Oct 16, 2020	155.69	156.16	154.83	154.87	18,496,076	-0.38(-0.25%)
Oct 15, 2020	151.95	155.66	151.49	155.25	23,949,600	+1.58(+1.03%)
Oct 14, 2020	155.50	156.35	153.51	153.66	19,976,682	-1.54(-0.99%)
Oct 13, 2020	155.03	155.70	154.04	155.20	21,067,886	-1.04(-0.67%)
Oct 12, 2020	155.87	156.67	155.11	156.24	21,307,912	+1.04(+0.67%)
Oct 09, 2020	155.82	156.16	154.35	155.20	26,247,748	+0.80(+0.52%)
Oct 08, 2020	154.27	154.80	153.18	154.40	39,062,792	+1.74(+1.14%)
Oct 07, 2020	151.28	153.16	151.16	152.66	28,336,434	+3.26(+2.18%)
Oct 06, 2020	151.19	153.59	149.13	149.40	38,086,516	-0.43(-0.29%)
Oct 05, 2020	147.37	150.05	147.36	149.83	19,432,780	+4.03(+2.76%)
Oct 02, 2020	142.52	146.50	142.12	145.81	30,874,912	+0.64(+0.44%)
Oct 01, 2020	143.86	145.19	142.60	145.17	27,114,966	+2.28(+1.60%)
Sep 30, 2020	142.99	144.97	141.65	142.89	30,474,282	+0.43(+0.30%)
Sep 29, 2020	142.94	143.35	141.18	142.46	19,600,012	-0.65(-0.45%)
Sep 28, 2020	141.53	143.51	139.65	143.11	18,434,994	+3.44(+2.47%)
Sep 25, 2020	136.83	140.08	136.74	139.66	21,688,830	+2.23(+1.62%)
Sep 24, 2020	137.40	139.78	135.54	137.43	33,243,428	+0.00(+0.00%)
Sep 23, 2020	141.57	142.54	137.34	137.43	34,970,776	-4.22(-2.98%)
Sep 22, 2020	141.26	141.88	139.27	141.65	20,395,006	+1.08(+0.77%)
Sep 21, 2020	142.37	142.79	139.06	140.57	42,762,780	-5.10(-3.50%)
Sep 18, 2020	146.32	147.57	143.63	145.67	40,359,140	-0.38(-0.26%)
Sep 17, 2020	145.03	146.72	144.21	146.05	21,030,886	-1.07(-0.73%)
Sep 16, 2020	146.45	149.05	146.19	147.12	23,356,298	+1.38(+0.95%)
Sep 15, 2020	146.71	147.01	145.26	145.75	16,992,594	+0.28(+0.19%)
Sep 14, 2020	143.10	145.80	142.89	145.47	23,135,860	+3.73(+2.64%)
Sep 11, 2020	143.42	143.54	140.33	141.74	21,941,726	-0.95(-0.67%)
Sep 10, 2020	145.23	146.23	142.59	142.69	24,203,536	-1.88(-1.30%)
Sep 09, 2020	143.90	145.19	143.08	144.57	20,252,262	+2.16(+1.51%)
Sep 08, 2020	143.66	144.90	141.59	142.41	27,810,594	-2.79(-1.92%)
Sep 04, 2020	147.97	148.14	141.87	145.20	32,220,532	-0.93(-0.64%)
Sep 03, 2020	150.26	150.42	145.36	146.13	33,744,656	-4.45(-2.95%)
Sep 02, 2020	150.11	151.08	148.42	150.58	17,630,746	+1.19(+0.80%)
Sep 01, 2020	147.50	149.49	146.77	149.39	16,465,360	+1.69(+1.14%)
Aug 31, 2020	149.38	149.55	147.58	147.70	17,934,062	-1.61(-1.08%)
Aug 28, 2020	148.81	149.38	147.99	149.31	13,018,616	+1.25(+0.85%)
Aug 27, 2020	148.36	149.19	146.94	148.05	18,419,280	+0.36(+0.24%)
Aug 26, 2020	148.72	148.98	147.47	147.69	14,476,916	-0.93(-0.63%)
Aug 25, 2020	149.01	149.02	147.09	148.62	17,116,270	+0.16(+0.11%)
Aug 24, 2020	148.11	148.50	146.66	148.46	14,394,144	+1.54(+1.05%)
Aug 21, 2020	146.80	147.98	145.96	146.92	21,767,250	-1.09(-0.74%)
Aug 20, 2020	147.10	148.71	146.86	148.02	16,183,137	-0.61(-0.41%)
Aug 19, 2020	149.13	150.18	148.43	148.62	15,061,701	+0.01(+0.01%)
Aug 18, 2020	150.00	150.00	147.97	148.62	15,402,536	-1.44(-0.96%)
Aug 17, 2020	149.67	150.17	148.95	150.05	10,230,130	+0.77(+0.52%)
Aug 14, 2020	148.51	149.92	148.12	149.28	14,059,882	-0.09(-0.06%)
Aug 13, 2020	149.19	150.65	148.86	149.38	16,619,174	-0.31(-0.21%)
Aug 12, 2020	150.78	150.99	148.71	149.69	24,614,824	+0.61(+0.41%)
Aug 11, 2020	151.35	151.88	148.40	149.08	31,939,904	-0.87(-0.58%)
Aug 10, 2020	148.86	150.93	148.86	149.95	25,256,098	+1.54(+1.04%)
Aug 07, 2020	145.82	148.48	145.54	148.41	21,546,264	+2.32(+1.59%)
Aug 06, 2020	146.15	146.76	145.31	146.09	19,189,364	-0.06(-0.04%)
Aug 05, 2020	144.72	146.24	144.23	146.14	19,455,538	+2.85(+1.99%)
Aug 04, 2020	141.96	143.43	141.63	143.29	21,331,934	+0.98(+0.69%)