S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	155.34	155.90	153.99	155.51	49,384	+0.57(+0.37%)
Aug 29, 2024	154.10	156.43	153.69	154.94	83,611	+1.63(+1.06%)
Aug 28, 2024	153.05	154.73	152.48	153.31	78,442	+0.64(+0.42%)
Aug 27, 2024	152.39	153.11	151.21	152.67	50,604	-0.14(-0.09%)
Aug 26, 2024	153.98	154.13	152.37	152.81	43,169	-0.92(-0.60%)
Aug 23, 2024	152.63	154.28	152.63	153.73	33,115	+1.57(+1.03%)
Aug 22, 2024	152.14	152.70	151.68	152.16	46,205	+0.13(+0.09%)
Aug 21, 2024	151.52	152.10	150.81	152.03	58,667	+0.92(+0.61%)
Aug 20, 2024	152.28	152.28	150.24	151.11	52,508	-0.98(-0.64%)
Aug 19, 2024	151.91	152.39	151.44	152.09	51,486	+0.32(+0.21%)
Aug 16, 2024	150.50	152.05	150.50	151.77	48,523	+1.24(+0.82%)
Aug 15, 2024	149.63	150.53	149.10	150.53	82,377	+2.23(+1.50%)
Aug 14, 2024	147.92	148.66	147.75	148.30	64,715	+0.88(+0.60%)
Aug 13, 2024	147.10	147.53	145.72	147.42	43,115	+0.82(+0.56%)
Aug 12, 2024	147.17	147.17	146.07	146.60	29,402	-0.24(-0.16%)
Aug 09, 2024	146.48	147.02	145.91	146.84	48,211	+0.88(+0.60%)
Aug 08, 2024	143.00	146.39	142.95	145.96	60,016	+3.80(+2.67%)
Aug 07, 2024	143.61	145.19	142.04	142.16	58,887	+0.42(+0.30%)
Aug 06, 2024	142.19	143.43	141.25	141.74	103,026	+1.03(+0.73%)
Aug 05, 2024	138.82	141.98	138.51	140.71	145,552	-2.76(-1.92%)
Aug 02, 2024	146.00	146.00	142.48	143.47	155,832	-4.72(-3.19%)
Aug 01, 2024	151.01	151.61	146.96	148.19	126,895	-2.56(-1.70%)
Jul 31, 2024	149.95	152.31	149.26	150.75	100,675	+1.82(+1.22%)
Jul 30, 2024	148.83	149.79	148.20	148.93	51,954	+0.65(+0.44%)
Jul 29, 2024	149.46	149.46	147.99	148.28	65,733	-0.60(-0.40%)
Jul 26, 2024	149.11	149.97	148.02	148.88	48,324	+1.21(+0.82%)
Jul 25, 2024	145.96	149.86	145.96	147.67	146,507	+2.25(+1.55%)
Jul 24, 2024	147.52	148.18	145.12	145.42	59,767	-3.13(-2.11%)
Jul 23, 2024	146.32	149.01	146.30	148.55	49,873	+2.70(+1.85%)
Jul 22, 2024	144.39	145.96	143.94	145.85	53,241	+2.20(+1.53%)
Jul 19, 2024	145.40	145.40	143.62	143.65	54,337	-1.61(-1.11%)
Jul 18, 2024	147.06	148.12	145.03	145.26	73,753	-2.00(-1.36%)
Jul 17, 2024	148.22	149.69	147.12	147.26	480,027	-2.03(-1.36%)
Jul 16, 2024	145.69	149.30	145.69	149.29	89,270	+4.11(+2.83%)
Jul 15, 2024	144.64	145.55	144.17	145.18	111,203	+1.49(+1.04%)
Jul 12, 2024	143.90	144.69	143.69	143.69	49,446	+0.42(+0.29%)
Jul 11, 2024	142.74	143.45	142.16	143.27	126,686	+1.22(+0.86%)
Jul 10, 2024	141.10	142.05	140.99	142.05	70,997	+1.33(+0.95%)
Jul 09, 2024	141.64	141.64	140.72	140.72	30,619	-0.93(-0.66%)
Jul 08, 2024	141.43	142.41	141.43	141.65	50,720	+0.79(+0.56%)
Jul 05, 2024	141.18	141.18	139.72	140.86	44,590	-0.07(-0.05%)
Jul 03, 2024	140.50	141.18	140.30	140.93	51,993	+0.81(+0.58%)
Jul 02, 2024	138.67	140.31	138.67	140.12	89,784	+1.09(+0.78%)
Jul 01, 2024	140.94	141.35	138.82	139.03	44,779	-0.95(-0.68%)
Jun 28, 2024	141.33	141.59	139.30	139.98	38,851	-0.64(-0.46%)
Jun 27, 2024	140.68	140.68	139.69	140.62	42,423	-0.25(-0.18%)
Jun 26, 2024	140.42	140.90	139.75	140.87	37,028	+0.46(+0.33%)
Jun 25, 2024	141.43	141.43	139.79	140.41	52,157	-1.49(-1.05%)
Jun 24, 2024	142.32	143.84	141.69	141.90	55,842	-0.08(-0.05%)
Jun 21, 2024	140.16	142.18	139.44	141.98	44,736	+1.67(+1.19%)
Jun 20, 2024	141.29	141.45	139.93	140.31	77,388	-0.85(-0.60%)
Jun 18, 2024	139.84	141.22	139.44	141.16	104,404	+1.68(+1.20%)
Jun 17, 2024	137.89	139.67	137.44	139.48	93,665	+0.95(+0.69%)
Jun 14, 2024	139.31	139.31	137.14	138.53	55,377	-2.16(-1.53%)
Jun 13, 2024	142.14	142.14	139.81	140.69	67,828	-1.48(-1.04%)
Jun 12, 2024	142.62	143.12	142.17	142.17	35,109	+0.83(+0.59%)
Jun 11, 2024	141.24	141.37	139.75	141.34	55,787	-0.43(-0.30%)
Jun 10, 2024	141.24	142.10	141.24	141.77	76,023	+0.08(+0.06%)
Jun 07, 2024	141.84	142.63	141.51	141.69	26,633	-0.63(-0.44%)
Jun 06, 2024	144.04	144.04	142.24	142.32	43,860	-1.48(-1.03%)
Jun 05, 2024	142.71	143.97	141.98	143.79	42,246	+1.61(+1.13%)
Jun 04, 2024	143.01	143.01	141.73	142.19	41,354	-1.37(-0.95%)
Jun 03, 2024	144.02	144.40	142.22	143.55	43,814	+0.15(+0.10%)
May 31, 2024	141.91	143.40	141.47	143.40	39,256	+1.91(+1.35%)
May 30, 2024	140.76	141.83	140.76	141.50	58,036	+1.42(+1.01%)
May 29, 2024	141.85	141.85	140.08	140.08	59,738	-2.72(-1.90%)
May 28, 2024	143.63	144.08	142.41	142.79	62,093	-0.47(-0.33%)
May 24, 2024	142.29	143.26	141.84	143.26	43,872	+1.84(+1.30%)
May 23, 2024	144.24	144.24	141.27	141.43	113,958	-2.35(-1.63%)
May 22, 2024	144.49	144.51	143.29	143.77	48,817	-0.98(-0.68%)
May 21, 2024	144.48	145.21	144.36	144.75	53,474	+0.08(+0.06%)
May 20, 2024	143.63	144.88	143.41	144.67	55,426	+1.56(+1.09%)
May 17, 2024	143.06	143.53	142.57	143.12	54,222	+0.04(+0.03%)
May 16, 2024	143.03	143.69	142.69	143.07	160,234	+0.08(+0.06%)
May 15, 2024	144.08	144.08	142.53	143.00	71,151	-0.44(-0.31%)
May 14, 2024	142.63	143.52	142.59	143.43	56,685	+1.84(+1.30%)
May 13, 2024	142.51	143.69	141.34	141.60	54,317	-0.42(-0.30%)
May 10, 2024	142.97	143.03	141.53	142.02	36,230	-0.49(-0.34%)
May 09, 2024	141.23	142.62	140.97	142.50	37,547	+1.30(+0.92%)
May 08, 2024	140.32	141.26	139.95	141.21	89,033	+0.31(+0.22%)
May 07, 2024	141.11	141.11	139.92	140.90	89,567	-0.67(-0.47%)
May 06, 2024	140.30	141.62	140.13	141.57	84,256	+2.25(+1.61%)
May 03, 2024	139.36	139.42	138.43	139.32	76,028	+1.07(+0.77%)
May 02, 2024	138.29	138.37	136.89	138.25	68,403	+1.54(+1.12%)
May 01, 2024	135.55	138.61	135.55	136.71	138,525	+0.84(+0.62%)
Apr 30, 2024	136.99	137.84	135.74	135.87	71,547	-1.30(-0.95%)
Apr 29, 2024	136.53	137.19	136.25	137.17	52,342	+1.22(+0.90%)
Apr 26, 2024	134.87	136.35	134.77	135.95	43,805	+1.51(+1.12%)
Apr 25, 2024	133.38	134.51	132.10	134.44	63,418	-0.04(-0.03%)
Apr 24, 2024	135.68	135.96	133.37	134.49	82,472	-0.53(-0.39%)
Apr 23, 2024	133.40	135.47	133.40	135.01	47,993	+2.30(+1.73%)
Apr 22, 2024	132.82	133.56	131.72	132.72	83,540	+0.64(+0.48%)
Apr 19, 2024	131.81	132.83	131.68	132.08	55,792	+0.13(+0.10%)
Apr 18, 2024	132.13	133.84	131.95	131.95	46,347	-0.01(-0.01%)
Apr 17, 2024	133.81	133.84	131.63	131.96	62,240	-1.10(-0.83%)
Apr 16, 2024	132.49	133.61	131.82	133.06	85,461	+0.66(+0.50%)
Apr 15, 2024	135.27	135.27	132.00	132.40	80,475	-1.19(-0.89%)
Apr 12, 2024	135.50	136.13	133.07	133.59	55,347	-1.92(-1.41%)
Apr 11, 2024	135.31	136.17	134.12	135.50	154,375	+0.61(+0.45%)
Apr 10, 2024	134.12	135.22	133.74	134.89	100,435	-1.57(-1.15%)
Apr 09, 2024	137.79	138.32	135.65	136.46	68,008	-1.43(-1.04%)
Apr 08, 2024	138.44	138.79	137.84	137.89	47,386	+0.10(+0.07%)
Apr 05, 2024	136.96	138.13	136.76	137.79	42,426	+0.91(+0.66%)
Apr 04, 2024	138.11	138.61	136.44	136.88	49,306	-0.17(-0.12%)
Apr 03, 2024	136.79	137.56	136.49	137.05	50,277	+0.20(+0.15%)
Apr 02, 2024	138.40	138.40	136.83	136.85	104,127	-2.08(-1.50%)
Apr 01, 2024	141.08	141.08	138.63	138.93	73,418	-1.42(-1.01%)
Mar 28, 2024	140.35	141.37	140.35	140.35	36,456	+0.25(+0.18%)
Mar 27, 2024	139.40	140.10	139.19	140.10	38,642	+1.73(+1.25%)
Mar 26, 2024	139.02	139.03	138.37	138.37	56,389	-0.20(-0.14%)
Mar 25, 2024	139.14	139.28	138.55	138.57	63,235	+0.10(+0.07%)
Mar 22, 2024	139.60	139.64	138.10	138.47	48,957	-1.11(-0.79%)
Mar 21, 2024	139.75	139.95	139.28	139.58	62,191	+0.71(+0.51%)
Mar 20, 2024	136.96	139.28	136.96	138.87	56,071	+2.18(+1.59%)
Mar 19, 2024	136.54	136.96	136.12	136.69	54,575	+0.52(+0.38%)
Mar 18, 2024	137.75	137.75	136.10	136.17	66,127	-1.11(-0.81%)
Mar 15, 2024	136.39	138.12	136.39	137.28	61,547	+0.17(+0.12%)
Mar 14, 2024	138.62	138.86	136.29	137.12	171,828	-1.38(-0.99%)
Mar 13, 2024	138.45	139.15	138.04	138.49	57,149	+0.18(+0.13%)
Mar 12, 2024	138.68	138.68	137.32	138.31	90,339	-0.48(-0.35%)
Mar 11, 2024	140.46	140.46	138.79	138.79	81,992	-1.87(-1.33%)
Mar 08, 2024	142.01	142.45	139.64	140.66	56,652	-0.89(-0.63%)
Mar 07, 2024	141.33	142.00	141.05	141.55	85,302	+0.44(+0.31%)
Mar 06, 2024	139.63	141.49	139.59	141.11	88,736	+2.11(+1.52%)
Mar 05, 2024	139.39	140.47	138.55	139.00	73,832	+0.65(+0.47%)
Mar 04, 2024	138.15	138.85	137.70	138.35	63,603	+0.85(+0.62%)
Mar 01, 2024	136.76	137.62	135.78	137.50	71,568	+0.85(+0.62%)
Feb 29, 2024	137.68	137.68	135.91	136.66	58,670	-0.05(-0.04%)
Feb 28, 2024	135.32	137.16	134.75	136.71	107,471	+1.07(+0.79%)
Feb 27, 2024	135.00	135.66	134.06	135.64	76,438	+0.95(+0.70%)
Feb 26, 2024	134.68	135.07	134.17	134.69	105,793	+0.44(+0.33%)
Feb 23, 2024	134.06	134.95	133.69	134.25	67,966	+0.16(+0.12%)
Feb 22, 2024	134.83	134.95	133.56	134.09	98,433	-0.31(-0.23%)
Feb 21, 2024	134.05	134.74	133.76	134.40	63,165	+0.14(+0.10%)
Feb 20, 2024	134.82	135.47	134.09	134.26	80,792	-0.89(-0.66%)
Feb 16, 2024	135.83	136.25	135.11	135.15	45,331	-1.00(-0.73%)
Feb 15, 2024	135.67	136.39	135.04	136.15	72,504	+0.97(+0.72%)
Feb 14, 2024	133.12	135.18	133.12	135.18	73,976	+3.71(+2.82%)
Feb 13, 2024	131.70	132.46	130.46	131.47	68,793	-2.00(-1.49%)
Feb 12, 2024	132.56	133.83	132.56	133.46	64,784	+1.02(+0.77%)
Feb 09, 2024	131.54	132.46	131.26	132.45	54,297	+1.44(+1.10%)
Feb 08, 2024	131.01	131.42	130.56	131.01	118,542	+0.38(+0.29%)
Feb 07, 2024	130.56	131.28	130.23	130.63	62,485	-0.09(-0.07%)
Feb 06, 2024	128.82	130.75	128.67	130.72	61,288	+1.91(+1.48%)
Feb 05, 2024	128.71	129.27	127.46	128.81	86,750	-0.95(-0.73%)
Feb 02, 2024	129.21	130.11	128.88	129.76	64,324	-0.17(-0.13%)
Feb 01, 2024	129.48	129.99	127.61	129.93	74,252	+0.97(+0.75%)
Jan 31, 2024	129.87	131.19	128.91	128.96	106,228	-0.60(-0.46%)
Jan 30, 2024	130.49	130.49	129.05	129.56	130,849	-0.96(-0.73%)
Jan 29, 2024	129.65	130.52	129.15	130.52	105,330	+1.15(+0.89%)
Jan 26, 2024	129.54	130.61	128.85	129.37	83,464	+0.24(+0.19%)
Jan 25, 2024	130.19	130.49	128.20	129.13	124,471	-1.09(-0.84%)
Jan 24, 2024	131.78	132.19	130.00	130.22	86,371	-0.41(-0.31%)
Jan 23, 2024	131.64	132.20	130.39	130.63	121,321	-0.19(-0.14%)
Jan 22, 2024	129.93	131.01	129.60	130.82	64,711	+1.58(+1.22%)
Jan 19, 2024	129.64	129.64	128.18	129.24	79,644	+0.45(+0.35%)
Jan 18, 2024	127.98	128.88	127.42	128.79	48,041	+1.63(+1.28%)
Jan 17, 2024	126.68	128.09	126.27	127.17	108,500	-0.16(-0.12%)
Jan 16, 2024	129.75	129.77	126.87	127.33	98,809	-2.95(-2.27%)
Jan 12, 2024	129.82	130.85	129.42	130.28	90,441	+1.12(+0.86%)
Jan 11, 2024	130.13	130.13	128.02	129.16	62,053	-0.71(-0.55%)
Jan 10, 2024	129.70	130.45	129.51	129.87	87,696	+1.03(+0.80%)
Jan 09, 2024	129.21	129.27	128.16	128.84	161,819	-1.39(-1.07%)
Jan 08, 2024	128.96	130.48	127.71	130.23	133,645	-0.34(-0.26%)
Jan 05, 2024	131.06	131.54	129.89	130.57	150,535	-0.40(-0.30%)
Jan 04, 2024	131.06	132.34	130.91	130.97	78,117	+0.57(+0.44%)
Jan 03, 2024	132.26	132.58	130.40	130.40	92,648	-2.83(-2.13%)
Jan 02, 2024	134.39	135.27	132.64	133.24	70,284	-1.88(-1.39%)
Dec 29, 2023	135.69	136.08	134.53	135.11	63,174	-0.69(-0.51%)
Dec 28, 2023	135.72	136.43	135.30	135.80	82,618	-0.22(-0.16%)
Dec 27, 2023	136.31	136.57	135.55	136.02	85,098	+0.00(+0.00%)
Dec 26, 2023	135.56	136.51	134.94	136.02	91,427	+0.80(+0.59%)
Dec 22, 2023	134.58	135.63	134.19	135.22	78,433	+1.59(+1.19%)
Dec 21, 2023	133.15	133.67	132.70	133.63	83,072	+2.28(+1.74%)
Dec 20, 2023	134.17	134.62	131.24	131.35	121,354	-3.24(-2.41%)
Dec 19, 2023	132.88	134.65	132.88	134.59	157,070	+2.06(+1.55%)
Dec 18, 2023	132.93	133.24	132.28	132.54	78,320	-0.02(-0.02%)
Dec 15, 2023	133.08	133.66	132.18	132.56	69,841	-0.50(-0.37%)
Dec 14, 2023	134.46	135.11	132.07	133.06	88,085	-0.92(-0.69%)
Dec 13, 2023	131.85	134.00	131.13	133.98	66,201	+2.37(+1.80%)
Dec 12, 2023	131.28	132.00	130.63	131.61	74,592	+0.45(+0.34%)
Dec 11, 2023	130.21	131.35	130.19	131.16	97,241	+0.65(+0.50%)
Dec 08, 2023	129.19	130.53	128.92	130.52	98,897	+1.42(+1.10%)
Dec 07, 2023	129.22	129.22	127.65	129.09	98,465	+0.42(+0.32%)
Dec 06, 2023	128.69	129.91	128.35	128.68	129,056	+0.32(+0.25%)
Dec 05, 2023	129.40	129.66	128.24	128.36	51,777	-1.69(-1.30%)
Dec 04, 2023	128.45	130.05	128.00	130.05	93,078	+0.52(+0.40%)
Dec 01, 2023	127.24	129.53	126.78	129.53	161,254	+2.32(+1.82%)
Nov 30, 2023	125.91	127.31	125.39	127.22	84,482	+2.17(+1.74%)
Nov 29, 2023	126.23	126.51	124.84	125.05	81,721	-0.45(-0.36%)
Nov 28, 2023	126.09	126.55	124.70	125.49	62,108	-0.26(-0.21%)
Nov 27, 2023	126.27	126.27	125.14	125.75	85,204	-0.81(-0.64%)
Nov 24, 2023	125.23	126.68	125.23	126.56	36,876	+1.26(+1.01%)
Nov 22, 2023	125.08	125.42	124.60	125.29	55,020	+0.32(+0.25%)
Nov 21, 2023	125.17	125.17	124.27	124.98	56,438	-0.29(-0.23%)
Nov 20, 2023	124.64	125.73	124.41	125.26	87,481	+1.40(+1.13%)
Nov 17, 2023	124.13	124.39	123.60	123.86	56,435	+0.43(+0.35%)
Nov 16, 2023	124.90	124.90	122.98	123.43	155,236	-1.47(-1.18%)
Nov 15, 2023	125.36	126.54	124.90	124.91	102,892	+0.11(+0.09%)
Nov 14, 2023	124.08	124.98	123.84	124.80	129,593	+2.70(+2.21%)
Nov 13, 2023	120.61	122.67	120.34	122.10	139,082	+1.76(+1.46%)
Nov 10, 2023	119.68	120.55	118.92	120.34	54,588	+1.16(+0.98%)
Nov 09, 2023	120.20	120.92	118.53	119.17	73,752	+0.81(+0.68%)
Nov 08, 2023	119.45	119.45	117.84	118.37	147,948	-1.56(-1.30%)
Nov 07, 2023	119.41	120.33	119.11	119.93	185,511	+0.35(+0.29%)
Nov 06, 2023	120.72	120.88	119.29	119.58	139,984	-0.97(-0.80%)
Nov 03, 2023	120.54	121.79	120.44	120.55	113,059	+1.10(+0.92%)
Nov 02, 2023	117.05	119.44	117.05	119.44	170,913	+3.87(+3.35%)
Nov 01, 2023	114.97	115.61	114.19	115.57	76,502	+1.03(+0.89%)
Oct 31, 2023	112.84	114.67	112.69	114.55	69,922	+1.97(+1.75%)
Oct 30, 2023	112.28	113.04	111.65	112.58	134,873	+0.84(+0.76%)
Oct 27, 2023	113.68	113.81	111.31	111.73	160,844	-1.75(-1.54%)
Oct 26, 2023	113.20	114.97	112.93	113.48	107,887	+0.57(+0.50%)
Oct 25, 2023	114.27	114.43	112.83	112.92	147,363	-0.71(-0.62%)
Oct 24, 2023	114.69	115.07	113.29	113.62	156,949	+0.14(+0.12%)
Oct 23, 2023	114.00	115.38	113.27	113.48	129,368	-0.71(-0.62%)
Oct 20, 2023	116.04	116.04	114.10	114.19	101,196	-1.77(-1.53%)
Oct 19, 2023	116.71	117.76	115.63	115.96	223,978	-0.66(-0.56%)
Oct 18, 2023	117.45	117.89	116.43	116.62	332,197	-0.32(-0.27%)
Oct 17, 2023	115.56	118.13	115.43	116.94	135,824	+0.74(+0.63%)
Oct 16, 2023	115.85	116.38	114.66	116.20	212,224	+1.35(+1.18%)
Oct 13, 2023	114.83	115.29	114.23	114.84	107,348	+0.40(+0.35%)
Oct 12, 2023	117.20	117.20	113.54	114.45	165,181	-2.32(-1.99%)
Oct 11, 2023	116.85	117.50	115.95	116.77	185,129	+0.55(+0.47%)
Oct 10, 2023	115.77	117.00	115.12	116.22	233,273	+1.30(+1.13%)
Oct 09, 2023	112.59	115.06	112.39	114.92	372,021	+4.64(+4.20%)
Oct 06, 2023	108.41	110.89	107.79	110.28	67,095	+1.21(+1.11%)
Oct 05, 2023	108.95	109.60	108.55	109.06	71,962	+0.00(+0.00%)
Oct 04, 2023	109.20	109.63	107.95	109.06	67,098	-0.17(-0.15%)
Oct 03, 2023	109.79	110.34	109.05	109.23	97,719	-1.14(-1.04%)
Oct 02, 2023	111.30	111.80	110.09	110.38	61,943	-1.18(-1.05%)
Sep 29, 2023	112.08	112.63	111.17	111.55	47,593	+0.25(+0.22%)
Sep 28, 2023	111.01	112.37	110.73	111.30	51,998	+0.27(+0.24%)
Sep 27, 2023	110.10	111.44	110.02	111.03	58,277	+1.49(+1.36%)
Sep 26, 2023	110.37	111.13	109.47	109.54	97,324	-1.40(-1.27%)
Sep 25, 2023	110.32	111.25	110.72	110.94	48,919	+0.14(+0.13%)
Sep 22, 2023	112.26	112.26	110.78	110.81	118,293	-0.98(-0.88%)
Sep 21, 2023	113.30	113.30	111.79	111.79	52,282	-2.09(-1.84%)
Sep 20, 2023	115.47	115.89	113.88	113.88	40,065	-1.04(-0.90%)
Sep 19, 2023	115.35	115.98	114.58	114.92	51,017	-0.99(-0.86%)
Sep 18, 2023	115.89	116.81	115.39	115.91	48,773	+0.05(+0.04%)
Sep 15, 2023	115.80	116.42	115.21	115.86	107,790	-0.34(-0.29%)
Sep 14, 2023	115.62	116.21	115.41	116.20	50,959	+0.89(+0.78%)
Sep 13, 2023	116.00	116.37	114.98	115.31	50,819	-0.70(-0.61%)
Sep 12, 2023	116.08	116.58	115.76	116.01	107,762	-0.67(-0.57%)
Sep 11, 2023	117.56	117.76	116.04	116.68	61,792	-0.55(-0.47%)
Sep 08, 2023	118.33	118.33	117.08	117.23	77,821	-1.21(-1.02%)
Sep 07, 2023	118.67	118.72	117.58	118.44	51,960	-0.53(-0.44%)
Sep 06, 2023	120.02	120.94	118.93	118.97	214,102	-0.51(-0.42%)
Sep 05, 2023	121.38	121.38	119.47	119.47	40,253	-2.22(-1.82%)