M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	165.78	170.13	165.43	169.05	2,326,925	+0.35(+0.21%)
May 27, 2022	166.06	168.89	166.06	168.70	1,040,661	+2.84(+1.72%)
May 26, 2022	163.65	166.94	163.65	165.85	951,296	+3.82(+2.36%)
May 25, 2022	157.54	162.66	157.22	162.04	1,153,099	+4.29(+2.72%)
May 24, 2022	156.98	158.36	154.07	157.75	890,294	+0.72(+0.46%)
May 23, 2022	154.27	158.56	154.27	157.03	1,256,445	+5.19(+3.42%)
May 20, 2022	152.82	154.36	148.74	151.84	1,221,210	-0.15(-0.10%)
May 19, 2022	152.03	154.92	150.57	151.99	1,280,810	-2.62(-1.70%)
May 18, 2022	157.39	158.59	153.78	154.61	1,122,000	-4.70(-2.95%)
May 17, 2022	156.24	159.31	155.33	159.31	1,429,661	+6.41(+4.19%)
May 16, 2022	155.42	155.55	152.48	152.90	1,113,967	-2.53(-1.63%)
May 13, 2022	156.54	158.38	155.08	155.43	1,106,700	+0.79(+0.51%)
May 12, 2022	153.41	155.59	151.39	154.64	1,356,050	+1.10(+0.72%)
May 11, 2022	154.63	159.38	153.35	153.54	1,314,703	-1.19(-0.77%)
May 10, 2022	157.45	158.49	150.73	154.73	1,452,718	-2.05(-1.31%)
May 09, 2022	156.79	159.22	155.82	156.78	1,409,420	-2.29(-1.44%)
May 06, 2022	160.30	160.75	156.52	159.07	1,324,103	-1.55(-0.96%)
May 05, 2022	162.18	162.18	157.51	160.62	1,361,615	-3.69(-2.24%)
May 04, 2022	158.42	165.15	157.56	164.31	1,555,116	+5.47(+3.44%)
May 03, 2022	158.59	159.93	157.35	158.84	850,882	+1.87(+1.19%)
May 02, 2022	156.99	158.19	153.55	156.97	1,144,035	+1.48(+0.95%)
Apr 29, 2022	159.33	160.40	155.06	155.49	1,170,187	-4.36(-2.73%)
Apr 28, 2022	160.42	161.88	156.95	159.84	1,058,857	+0.06(+0.03%)
Apr 27, 2022	158.42	161.24	156.95	159.79	1,204,802	+1.90(+1.21%)
Apr 26, 2022	159.39	162.45	157.73	157.89	1,365,642	-4.47(-2.75%)
Apr 25, 2022	159.31	162.93	156.77	162.35	1,648,157	+1.48(+0.92%)
Apr 22, 2022	165.74	165.84	160.68	160.87	1,410,638	-5.01(-3.02%)
Apr 21, 2022	168.73	171.96	165.65	165.88	2,531,722	+1.34(+0.82%)
Apr 20, 2022	153.03	169.80	150.51	164.54	4,416,855	+13.34(+8.82%)
Apr 19, 2022	150.03	151.86	148.69	151.20	2,470,604	+2.69(+1.81%)
Apr 18, 2022	148.13	149.71	147.77	148.51	1,022,466	-0.37(-0.25%)
Apr 14, 2022	148.73	150.50	147.84	148.88	1,396,809	-0.14(-0.09%)
Apr 13, 2022	148.26	150.35	147.67	149.02	1,503,774	-0.72(-0.48%)
Apr 12, 2022	152.30	153.76	148.39	149.74	1,753,772	-2.85(-1.87%)
Apr 11, 2022	152.31	156.28	151.21	152.59	1,764,976	+0.43(+0.28%)
Apr 08, 2022	151.38	153.53	150.22	152.16	1,445,711	+1.74(+1.15%)
Apr 07, 2022	151.98	152.56	147.38	150.42	1,888,894	-1.22(-0.81%)
Apr 06, 2022	151.43	153.46	151.11	151.64	2,084,150	-1.17(-0.77%)
Apr 05, 2022	154.20	155.68	152.53	152.82	1,861,259	-1.67(-1.08%)
Apr 04, 2022	153.96	155.81	151.21	154.49	3,117,048	+0.85(+0.55%)
Apr 01, 2022	160.62	161.19	153.10	153.64	10,159,621	-4.52(-2.86%)
Mar 31, 2022	160.38	162.17	157.15	158.16	3,937,189	-2.57(-1.60%)
Mar 30, 2022	167.95	168.45	158.18	160.73	4,532,476	-9.12(-5.37%)
Mar 29, 2022	170.00	171.22	167.84	169.85	1,211,710	+2.46(+1.47%)
Mar 28, 2022	167.92	168.39	164.41	167.38	1,223,518	-3.90(-2.28%)
Mar 25, 2022	168.93	171.95	167.77	171.28	945,777	+3.62(+2.16%)
Mar 24, 2022	168.66	169.03	166.32	167.66	867,510	+0.73(+0.44%)
Mar 23, 2022	170.65	171.73	166.89	166.94	1,097,469	-5.21(-3.02%)
Mar 22, 2022	170.79	174.20	169.84	172.14	886,480	+3.65(+2.17%)
Mar 21, 2022	168.40	170.89	166.82	168.50	1,238,189	+1.20(+0.72%)
Mar 18, 2022	166.86	168.15	161.65	167.29	2,618,532	+0.20(+0.12%)
Mar 17, 2022	165.79	167.31	163.13	167.09	915,604	-2.18(-1.29%)
Mar 16, 2022	164.94	169.35	164.94	169.27	1,367,491	+5.97(+3.66%)
Mar 15, 2022	164.66	164.99	160.49	163.30	866,848	-0.18(-0.11%)
Mar 14, 2022	163.22	166.07	161.48	163.47	1,046,696	+2.78(+1.73%)
Mar 11, 2022	162.98	166.42	160.60	160.69	1,179,810	-1.57(-0.97%)
Mar 10, 2022	159.80	163.69	159.02	162.26	1,156,017	+0.64(+0.40%)
Mar 09, 2022	162.74	165.56	160.38	161.62	1,354,552	+4.74(+3.02%)
Mar 08, 2022	163.21	163.41	155.84	156.88	3,598,269	-2.20(-1.38%)
Mar 07, 2022	161.95	166.93	159.01	159.08	3,068,713	-5.35(-3.25%)
Mar 04, 2022	163.83	164.76	160.97	164.43	1,413,822	-4.13(-2.45%)
Mar 03, 2022	166.53	168.87	165.16	168.56	1,295,892	+1.72(+1.03%)
Mar 02, 2022	160.84	168.75	160.84	166.84	1,441,908	+8.36(+5.28%)
Mar 01, 2022	167.81	168.51	157.10	158.48	1,943,549	-11.55(-6.79%)
Feb 28, 2022	165.49	170.30	165.36	170.03	1,485,423	-0.75(-0.44%)
Feb 25, 2022	163.17	171.31	166.50	170.78	1,639,892	+9.11(+5.63%)
Feb 24, 2022	160.44	162.05	155.77	161.67	2,255,810	-5.88(-3.51%)
Feb 23, 2022	171.35	171.85	166.55	167.55	1,584,962	-1.65(-0.98%)
Feb 22, 2022	168.62	170.92	166.35	169.20	1,457,911	+0.22(+0.13%)
Feb 18, 2022				168.98	0	-0.29(-0.17%)
Feb 17, 2022	170.90	170.90	167.90	169.26	1,637,598	-3.19(-1.85%)
Feb 16, 2022	168.75	172.98	168.75	172.45	1,182,551	+2.01(+1.18%)
Feb 15, 2022	169.45	171.03	168.05	170.44	851,600	+3.26(+1.95%)
Feb 14, 2022	169.24	170.83	165.97	167.18	1,027,761	-1.75(-1.04%)
Feb 11, 2022	167.92	172.82	167.66	168.93	1,424,326	-0.75(-0.44%)
Feb 10, 2022	170.01	173.24	168.56	169.68	1,565,950	+0.06(+0.03%)
Feb 09, 2022	170.38	171.14	168.99	169.62	986,063	-1.15(-0.67%)
Feb 08, 2022	169.73	171.51	168.66	170.77	1,219,891	+3.53(+2.11%)
Feb 07, 2022	166.39	168.27	164.32	167.24	1,039,458	+0.85(+0.51%)
Feb 04, 2022	162.53	167.63	162.44	166.39	1,342,262	+4.06(+2.50%)
Feb 03, 2022	163.65		161.49	162.33	1,842,161	-0.59(-0.36%)
Feb 02, 2022	159.29	163.46	158.47	162.93	1,342,367	+2.75(+1.72%)
Feb 01, 2022	156.71	160.75	155.99	160.17	1,196,398	+3.22(+2.05%)
Jan 31, 2022	157.48	157.91		156.96	1,637,814	-2.49(-1.56%)
Jan 28, 2022	155.93	159.51	154.67	159.45	1,858,414	+2.97(+1.90%)
Jan 27, 2022	157.62	160.94	155.12	156.48	2,153,783	+1.02(+0.66%)
Jan 26, 2022	153.19	155.81	152.01	155.46	1,924,056	+2.94(+1.93%)
Jan 25, 2022	152.13	154.23	148.95	152.52	1,615,439	-1.89(-1.22%)
Jan 24, 2022	147.17	154.87	145.02	154.41	2,795,088	+6.04(+4.07%)
Jan 21, 2022	153.22	153.22	146.27	148.37	2,871,621	-5.78(-3.75%)
Jan 20, 2022	165.66	167.91	153.62	154.15	4,220,739	-8.87(-5.44%)
Jan 19, 2022	169.10	169.45	163.00	163.02	2,687,566	-6.00(-3.55%)
Jan 18, 2022	172.14	173.22	168.14	169.01	1,758,135	-2.73(-1.59%)
Jan 14, 2022				171.75	0	+1.97(+1.16%)
Jan 13, 2022	168.86	171.23	167.79	169.77	2,020,005	+3.41(+2.05%)
Jan 12, 2022	165.41	167.25	165.11	166.36	1,843,460	+1.23(+0.75%)
Jan 11, 2022	165.01	166.05	163.06	165.13	1,194,172	+0.66(+0.40%)
Jan 10, 2022	166.28	166.80	162.44	164.47	1,941,119	+0.52(+0.32%)
Jan 07, 2022	159.74	164.30	158.45	163.95	1,832,592	+4.63(+2.91%)
Jan 06, 2022	155.43	160.94	155.43	159.32	1,807,566	+6.15(+4.02%)
Jan 05, 2022	152.90	155.47	152.51	153.17	1,507,487	+1.20(+0.79%)
Jan 04, 2022	148.95	154.01	148.62	151.97	1,430,781	+5.33(+3.63%)
Jan 03, 2022	144.35	147.00	143.85	146.64	1,132,901	+4.33(+3.04%)
Dec 31, 2021	141.36	143.04	141.25	142.32	624,424	+0.37(+0.26%)
Dec 30, 2021	143.38	144.38	141.84	141.95	648,445	-0.85(-0.60%)
Dec 29, 2021	142.89	143.63	141.68	142.80	518,433	-0.08(-0.06%)
Dec 28, 2021	141.62	143.55	141.62	142.88	448,163	+0.66(+0.46%)
Dec 27, 2021	140.14	142.29	138.86	142.22	615,975	+2.34(+1.68%)
Dec 23, 2021	140.76	141.97	139.61	139.88	519,140	+0.41(+0.29%)
Dec 22, 2021	137.89	140.33	137.20	139.47	693,882	+1.35(+0.98%)
Dec 21, 2021	136.17	138.70	135.70	138.12	748,687	+4.03(+3.01%)
Dec 20, 2021	133.84	134.44	131.11	134.09	1,061,715	-2.27(-1.66%)
Dec 17, 2021	141.66	141.66	136.09	136.36	2,133,666	-5.59(-3.94%)
Dec 16, 2021	141.78	145.17	140.74	141.95	1,269,704	+2.37(+1.70%)
Dec 15, 2021	139.35	140.75	137.83	139.57	957,514	+1.11(+0.80%)
Dec 14, 2021	137.37	140.06	136.82	138.46	1,126,930	+1.66(+1.21%)
Dec 13, 2021	140.64	141.19	136.68	136.80	886,035	-4.24(-3.01%)
Dec 10, 2021	141.66	142.37	139.99	141.05	1,120,164	-0.03(-0.02%)
Dec 09, 2021	139.84	142.19	139.20	141.07	1,160,308	+0.27(+0.19%)
Dec 08, 2021	141.77	142.96	140.36	140.81	761,362	-0.70(-0.50%)
Dec 07, 2021	141.32	143.07	140.72	141.51	784,552	+0.95(+0.68%)
Dec 06, 2021	139.28	142.91	137.92	140.56	835,723	+4.37(+3.21%)
Dec 03, 2021	139.52	139.83	135.10	136.18	972,634	-3.48(-2.49%)
Dec 02, 2021	135.21	141.00	133.42	139.67	1,205,701	+6.19(+4.64%)
Dec 01, 2021	139.04	140.90	133.38	133.48	1,194,816	-2.38(-1.75%)
Nov 30, 2021	138.80	138.99	135.23	135.86	1,378,397	-5.14(-3.65%)
Nov 29, 2021	143.83	144.48	139.71	141.00	1,136,628	-0.58(-0.41%)
Nov 26, 2021	142.38	142.65	138.98	141.58	1,040,513	-6.88(-4.63%)
Nov 24, 2021	148.44	150.01	147.16	148.46	627,491	-0.35(-0.23%)
Nov 23, 2021	149.34	150.11	148.42	148.81	1,029,370	+0.44(+0.30%)
Nov 22, 2021	147.41	150.01	146.36	148.37	877,539	+3.68(+2.54%)
Nov 19, 2021	144.60	146.24	142.07	144.69	993,891	-1.88(-1.29%)
Nov 18, 2021	149.16	147.02	146.32	146.58	1,262,280	-1.61(-1.09%)
Nov 17, 2021	147.40	148.51	145.86	148.19	996,677	+0.69(+0.47%)
Nov 16, 2021	147.62	148.59	146.39	147.50	890,730	+0.19(+0.13%)
Nov 15, 2021	147.44	149.19	146.81	147.30	977,819	+0.31(+0.21%)
Nov 12, 2021	146.49	147.86	145.13	146.99	1,160,443	+0.60(+0.41%)
Nov 11, 2021	143.61	147.04	143.23	146.39	886,756	+2.60(+1.81%)
Nov 10, 2021	143.11			143.79	813,612	+1.64(+1.15%)
Nov 09, 2021	142.70	143.34	141.06	142.15	717,001	-1.82(-1.26%)
Nov 08, 2021	143.45	144.62	142.74	143.97	920,055	+1.38(+0.97%)
Nov 05, 2021	143.28	144.62	141.71	142.60	799,745	+0.85(+0.60%)
Nov 04, 2021	145.79	145.88	140.38	141.75	1,044,971	-4.74(-3.24%)
Nov 03, 2021	140.84	147.28	140.53	146.49	1,329,908	+5.07(+3.58%)
Nov 02, 2021	140.05	142.34	139.20	141.43	1,152,396	+1.02(+0.73%)
Nov 01, 2021	137.02	140.62	138.86	140.41	1,003,426	+5.14(+3.80%)
Oct 29, 2021	136.42	136.90	134.62	135.27	1,392,567	-0.87(-0.64%)
Oct 28, 2021	137.25	137.65	135.56	136.14	1,340,546	-0.96(-0.70%)
Oct 27, 2021	141.90	141.93	136.82	137.10	1,569,340	-5.76(-4.04%)
Oct 26, 2021	146.12		142.60	142.86	1,168,248	-3.33(-2.28%)
Oct 25, 2021	147.74	147.74	145.36	146.19	924,195	-0.81(-0.55%)
Oct 22, 2021	147.06	149.45	145.62	147.00	1,085,006	+0.11(+0.08%)
Oct 21, 2021	147.16	147.70	143.68	146.89	1,715,802	-0.60(-0.41%)
Oct 20, 2021	139.42	147.68	139.03	147.49	1,429,899	+8.06(+5.78%)
Oct 19, 2021	139.18	139.42	137.60	139.42	1,060,987	+0.74(+0.53%)
Oct 18, 2021	138.33	140.23	137.92	138.69	613,768	-0.27(-0.19%)
Oct 15, 2021	140.57	140.90	137.99	138.96	717,121	+0.10(+0.07%)
Oct 14, 2021	138.50	138.94	137.03	138.85	1,046,157	+1.65(+1.20%)
Oct 13, 2021	137.57	138.20	133.98	137.21	888,244	-1.34(-0.97%)
Oct 12, 2021	138.65	139.75	137.86	138.55	674,916	-0.73(-0.52%)
Oct 11, 2021	142.19	142.74	139.12	139.28	785,636	-2.08(-1.47%)
Oct 08, 2021	140.67	142.68	140.35	141.35	851,667	+0.05(+0.03%)
Oct 07, 2021	141.35	142.53	140.44	141.31	634,737	+1.33(+0.95%)
Oct 06, 2021	140.21	140.34	136.78	139.97	1,085,426	-1.44(-1.02%)
Oct 05, 2021	142.90	143.98	141.26	141.42	1,074,090	+0.15(+0.10%)
Oct 04, 2021	141.07	143.21	140.27	141.27	1,252,070	+0.78(+0.56%)
Oct 01, 2021	140.05	141.76	137.86	140.49	1,039,291	+3.18(+2.32%)
Sep 30, 2021	141.83	142.11	137.20	137.31	1,580,283	-3.36(-2.39%)
Sep 29, 2021	139.34	141.64	138.03	140.66	881,999	+1.71(+1.23%)
Sep 28, 2021	140.21	140.43	137.93	138.96	1,517,161	-0.09(-0.07%)
Sep 27, 2021	134.71	140.53	133.59	139.05	1,710,535	+7.33(+5.56%)
Sep 24, 2021	130.74	132.62	130.22	131.72	726,569	+1.20(+0.92%)
Sep 23, 2021	127.29	131.79	126.89	130.51	933,476	+5.01(+3.99%)
Sep 22, 2021	124.42	126.72	123.82	125.50	803,003	+2.86(+2.33%)
Sep 21, 2021	123.61	124.32	121.78	122.64	595,871	-0.51(-0.41%)
Sep 20, 2021	123.21	123.37	120.83	123.15	927,264	-3.32(-2.62%)
Sep 17, 2021	125.97	127.75	125.97	126.47	1,842,398	+0.04(+0.03%)
Sep 16, 2021	126.95	128.00	125.13	126.43	889,696	+0.23(+0.18%)
Sep 15, 2021	123.26	127.02	122.91	126.20	903,604	+3.30(+2.69%)
Sep 14, 2021	126.11	126.99	122.06	122.90	1,086,530	-3.48(-2.75%)
Sep 13, 2021	126.40	127.82	125.52	126.38	973,350	+1.55(+1.24%)
Sep 10, 2021	127.90	127.90	124.75	124.82	636,145	-2.01(-1.59%)
Sep 09, 2021	125.89	128.14	125.45	126.84	835,159	+0.64(+0.50%)
Sep 08, 2021	126.72	127.53	125.50	126.20	710,814	-1.07(-0.84%)
Sep 07, 2021	127.86	129.64	127.16	127.27	838,655	-0.50(-0.39%)
Sep 03, 2021	128.58	128.98	126.65	127.77	718,548	-0.29(-0.23%)
Sep 02, 2021	127.69	128.98	127.22	128.06	2,015,433	+0.06(+0.04%)
Sep 01, 2021	129.01	129.37	126.75	128.00	1,223,433	-0.73(-0.56%)
Aug 31, 2021	126.97	129.40	126.97	128.73	1,325,170	+1.97(+1.55%)
Aug 30, 2021	129.64	129.75	126.49	126.76	863,240	-2.93(-2.26%)
Aug 27, 2021	127.77	130.01	127.56	129.69	522,965	+2.21(+1.73%)
Aug 26, 2021	129.79	129.79	127.30	127.48	692,434	-1.70(-1.31%)
Aug 25, 2021	127.54	130.02	126.48	129.18	1,611,632	+2.58(+2.04%)
Aug 24, 2021	124.83	126.84	124.61	126.60	922,694	+1.71(+1.37%)
Aug 23, 2021	124.81	125.83	124.29	124.89	585,878	+1.11(+0.90%)
Aug 20, 2021	122.51	123.82	121.75	123.78	915,849	+0.95(+0.77%)
Aug 19, 2021	122.88	124.16	121.42	122.83	1,076,881	-1.93(-1.55%)
Aug 18, 2021	125.18	126.99	124.33	124.77	652,851	-1.20(-0.96%)
Aug 17, 2021	125.67	127.10	124.45	125.97	696,258	-0.89(-0.70%)
Aug 16, 2021	126.77	127.68	124.97	126.86	599,321	-0.78(-0.61%)
Aug 13, 2021	129.14	129.74	127.27	127.65	483,959	-1.54(-1.19%)
Aug 12, 2021	130.38	130.64	128.38	129.19	596,247	-0.93(-0.72%)
Aug 11, 2021	127.63	130.15	127.08	130.12	1,194,173	+2.41(+1.89%)
Aug 10, 2021	125.93	128.73	125.47	127.71	642,533	+1.39(+1.10%)
Aug 09, 2021	125.01	127.88	124.03	126.33	850,085	+0.47(+0.37%)
Aug 06, 2021	125.08	127.52	124.01	125.86	1,050,805	+3.28(+2.68%)
Aug 05, 2021	122.54	123.05	121.24	122.58	810,776	+1.23(+1.01%)
Aug 04, 2021	122.26	123.96	121.39	121.34	839,123	-2.93(-2.36%)
Aug 03, 2021	122.58	124.88	119.76	124.27	869,074	+2.63(+2.16%)
Aug 02, 2021	122.66	125.65	121.58	121.65	915,371	-0.45(-0.37%)
Jul 30, 2021	123.22	124.63	121.44	122.09	992,545	-1.26(-1.02%)
Jul 29, 2021	124.28	125.08	122.32	123.35	1,140,535	+0.70(+0.57%)
Jul 28, 2021	122.66	124.06	120.71	122.65	1,123,456	+0.46(+0.37%)
Jul 27, 2021	119.49	123.33	118.68	122.19	1,438,031	+1.56(+1.29%)
Jul 26, 2021	118.44	120.93	118.32	120.63	1,268,525	+2.66(+2.26%)
Jul 23, 2021	118.96	120.20	117.18	117.97	1,119,014	+0.31(+0.26%)
Jul 22, 2021	120.41	121.13	117.19	117.66	1,462,287	-3.70(-3.05%)
Jul 21, 2021	119.54	123.08	118.58	121.36	1,854,529	-1.81(-1.47%)
Jul 20, 2021	119.17	125.13	118.88	123.18	1,110,758	+3.50(+2.93%)
Jul 19, 2021	122.11	123.09	118.78	119.68	1,203,732	-5.13(-4.11%)
Jul 16, 2021	129.43	129.43	124.42	124.80	1,024,562	-3.99(-3.10%)
Jul 15, 2021	126.08	129.53	125.45	128.79	951,684	+1.04(+0.81%)
Jul 14, 2021	129.02	130.38	125.80	127.75	875,192	-1.02(-0.79%)
Jul 13, 2021	130.52	130.52	127.66	128.77	765,560	-1.83(-1.40%)
Jul 12, 2021	128.22	131.56	127.01	130.60	846,714	+0.78(+0.60%)
Jul 09, 2021	128.09	130.02	126.96	129.83	1,243,208	+4.36(+3.47%)
Jul 08, 2021	126.53	127.66	124.81	125.47	1,004,315	-3.60(-2.79%)
Jul 07, 2021	127.91	130.26	127.78	129.07	1,056,883	-0.08(-0.06%)
Jul 06, 2021	132.04	132.25	128.18	129.15	1,111,142	-3.96(-2.97%)
Jul 02, 2021	134.51	134.87	132.73	133.11	784,326	-1.23(-0.92%)
Jul 01, 2021	134.16	134.66	133.08	134.34	1,072,122	+1.80(+1.36%)
Jun 30, 2021	132.56	133.74	132.08	132.55	1,123,900	-0.49(-0.37%)
Jun 29, 2021	135.32	136.17	132.54	133.04	725,182	-1.06(-0.79%)
Jun 28, 2021	137.36	137.45	133.34	134.10	980,736	-3.94(-2.85%)
Jun 25, 2021	135.51	139.13	134.91	138.04	1,307,533	+3.17(+2.35%)
Jun 24, 2021	134.53	135.56	132.87	134.86	1,188,944	+1.12(+0.84%)
Jun 23, 2021	134.18	135.04	133.51	133.74	720,477	-0.46(-0.35%)
Jun 22, 2021	134.39	135.13	133.19	134.21	658,845	-0.48(-0.35%)
Jun 21, 2021	132.01	135.07	131.78	134.68	1,095,781	+4.26(+3.27%)
Jun 18, 2021	132.34	134.22	130.03	130.42	2,104,262	-5.00(-3.69%)
Jun 17, 2021	143.37	143.37	135.14	135.42	1,540,993	-6.50(-4.58%)
Jun 16, 2021	139.67	143.08	138.10	141.92	922,446	+1.15(+0.82%)
Jun 15, 2021	139.31	141.79	138.36	140.77	621,923	+1.62(+1.16%)
Jun 14, 2021	141.47	141.72	138.20	139.16	676,550	-2.35(-1.66%)
Jun 11, 2021	140.97	142.17	140.59	141.51	631,048	+1.14(+0.81%)
Jun 10, 2021	146.06	146.06	140.13	140.37	1,314,332	-3.44(-2.39%)
Jun 09, 2021	145.01	145.17	143.22	143.81	686,811	-2.54(-1.73%)
Jun 08, 2021	144.38	147.00	142.86	146.35	809,503	+0.66(+0.45%)
Jun 07, 2021	147.63	147.63	144.81	145.69	619,280	-1.41(-0.96%)
Jun 04, 2021	148.32	148.47	145.85	147.10	565,041	-1.59(-1.07%)
Jun 03, 2021	147.98	149.95	147.50	148.69	744,068	+0.47(+0.31%)
Jun 02, 2021	147.77	149.12	145.95	148.23	903,559	+0.39(+0.27%)