Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	216.86	218.18	215.99	217.52	22,202,010	+0.42(+0.19%)
Aug 30, 2021	218.80	218.90	216.61	217.09	21,510,102	-0.90(-0.41%)
Aug 27, 2021	212.44	218.58	212.37	217.99	35,314,032	+5.98(+2.82%)
Aug 26, 2021	213.88	214.86	211.57	212.01	23,326,084	-2.27(-1.06%)
Aug 25, 2021	213.52	215.64	212.64	214.28	23,063,634	+0.75(+0.35%)
Aug 24, 2021	212.13	213.67	211.52	213.53	19,378,300	+2.08(+0.98%)
Aug 23, 2021	209.39	211.76	209.35	211.45	26,759,462	+3.95(+1.90%)
Aug 20, 2021	204.21	207.99	203.56	207.50	33,052,802	+3.45(+1.69%)
Aug 19, 2021	204.53	206.11	202.85	204.06	39,628,748	-2.47(-1.20%)
Aug 18, 2021	208.06	209.93	206.40	206.53	30,201,648	-1.82(-0.87%)
Aug 17, 2021	208.60	209.35	205.80	208.35	36,617,488	-2.57(-1.22%)
Aug 16, 2021	211.60	212.07	209.57	210.92	25,074,368	-1.98(-0.93%)
Aug 13, 2021	214.69	215.00	212.49	212.91	22,368,424	-1.95(-0.91%)
Aug 12, 2021	215.44	215.52	213.47	214.86	24,196,932	-0.51(-0.24%)
Aug 11, 2021	214.73	215.41	212.27	215.37	26,680,098	+1.05(+0.49%)
Aug 10, 2021	214.36	214.92	212.96	214.32	23,560,174	+0.42(+0.20%)
Aug 09, 2021	214.63	214.89	212.98	213.90	17,854,994	-1.18(-0.55%)
Aug 06, 2021	215.43	216.84	213.88	215.08	25,372,848	+1.31(+0.61%)
Aug 05, 2021	210.94	214.16	210.55	213.77	24,786,082	+3.77(+1.80%)
Aug 04, 2021	210.95	212.97	209.79	210.00	26,523,026	-2.65(-1.25%)
Aug 03, 2021	212.41	212.90	209.03	212.65	28,838,516	+0.88(+0.41%)
Aug 02, 2021	214.20	216.20	211.47	211.77	25,280,082	-1.06(-0.50%)
Jul 30, 2021	213.41	215.72	212.08	212.83	29,572,874	-1.42(-0.66%)
Jul 29, 2021	214.50	216.09	213.88	214.25	23,458,760	+1.64(+0.77%)
Jul 28, 2021	210.86	214.31	209.31	212.61	34,264,040	+3.08(+1.47%)
Jul 27, 2021	210.87	210.93	207.37	209.53	36,325,740	-2.47(-1.17%)
Jul 26, 2021	212.19	213.79	211.00	212.00	23,012,020	+0.62(+0.29%)
Jul 23, 2021	211.69	211.77	208.84	211.38	24,574,274	+0.98(+0.47%)
Jul 22, 2021	213.23	213.67	209.49	210.40	34,080,816	-3.40(-1.59%)
Jul 21, 2021	211.29	213.96	211.20	213.80	29,324,886	+3.62(+1.72%)
Jul 20, 2021	204.31	211.12	203.40	210.18	42,286,912	+6.33(+3.10%)
Jul 19, 2021	202.80	206.47	201.28	203.86	60,962,608	-3.10(-1.50%)
Jul 16, 2021	211.66	211.70	206.49	206.96	38,568,076	-2.58(-1.23%)
Jul 15, 2021	209.73	210.91	206.95	209.54	47,219,364	-1.19(-0.57%)
Jul 14, 2021	215.39	216.01	210.42	210.73	31,993,294	-3.30(-1.54%)
Jul 13, 2021	216.85	217.34	213.96	214.03	26,291,540	-4.11(-1.88%)
Jul 12, 2021	217.17	218.45	216.20	218.14	17,426,220	+0.18(+0.08%)
Jul 09, 2021	215.82	218.03	215.03	217.96	24,902,496	+4.51(+2.11%)
Jul 08, 2021	211.15	215.74	209.75	213.46	43,870,840	-1.98(-0.92%)
Jul 07, 2021	217.15	218.24	213.55	215.44	29,610,072	-2.02(-0.93%)
Jul 06, 2021	220.83	220.93	215.54	217.46	28,825,488	-3.21(-1.45%)
Jul 02, 2021	223.37	223.45	220.06	220.67	21,873,086	-2.12(-0.95%)
Jul 01, 2021	222.23	223.23	221.17	222.78	18,757,988	+1.94(+0.88%)
Jun 30, 2021	220.15	221.75	219.29	220.84	26,164,824	+0.03(+0.01%)
Jun 29, 2021	222.63	223.11	220.26	220.81	19,567,928	-1.06(-0.48%)
Jun 28, 2021	223.60	223.94	220.26	221.87	26,126,432	-1.77(-0.79%)
Jun 25, 2021	223.65	224.73	223.13	223.64	28,707,440	+0.38(+0.17%)
Jun 24, 2021	221.56	223.29	220.21	223.27	22,544,310	+3.11(+1.41%)
Jun 23, 2021	219.51	221.41	219.51	220.16	23,228,856	+0.72(+0.33%)
Jun 22, 2021	217.85	219.92	216.36	219.43	21,959,576	+0.99(+0.45%)
Jun 21, 2021	215.72	219.04	214.98	218.44	27,820,078	+4.57(+2.14%)
Jun 18, 2021	215.38	217.34	212.91	213.87	57,300,816	-4.97(-2.27%)
Jun 17, 2021	220.72	221.64	216.17	218.84	50,361,800	-2.48(-1.12%)
Jun 16, 2021	221.16	222.10	219.17	221.32	25,402,558	-0.47(-0.21%)
Jun 15, 2021	222.53	222.86	219.98	221.79	17,684,500	-0.64(-0.29%)
Jun 14, 2021	223.67	224.66	221.58	222.43	19,903,718	-0.65(-0.29%)
Jun 11, 2021	221.74	223.18	221.51	223.08	17,352,480	+2.33(+1.06%)
Jun 10, 2021	223.06	223.55	220.21	220.75	31,388,830	-1.65(-0.74%)
Jun 09, 2021	224.52	224.61	222.06	222.40	19,458,008	-1.49(-0.67%)
Jun 08, 2021	222.28	224.46	221.09	223.89	28,869,526	+2.35(+1.06%)
Jun 07, 2021	219.09	221.86	218.47	221.55	25,025,082	+2.93(+1.34%)
Jun 04, 2021	218.77	219.24	217.47	218.62	20,786,040	+0.94(+0.43%)
Jun 03, 2021	218.06	218.83	215.38	217.67	25,830,648	-1.84(-0.84%)
Jun 02, 2021	220.07	220.08	218.06	219.51	19,681,958	+0.26(+0.12%)
Jun 01, 2021	218.67	219.73	217.23	219.25	24,300,742	+2.46(+1.14%)
May 28, 2021	218.31	218.40	216.36	216.79	21,499,038	-0.14(-0.07%)
May 27, 2021	216.35	217.62	215.52	216.93	22,306,028	+2.21(+1.03%)
May 26, 2021	211.63	215.05	211.62	214.72	21,168,892	+3.93(+1.87%)
May 25, 2021	213.64	215.07	210.72	210.79	21,334,012	-2.06(-0.97%)
May 24, 2021	212.63	213.86	211.50	212.85	19,071,572	+1.38(+0.65%)
May 21, 2021	212.78	213.78	210.88	211.47	25,231,712	+0.55(+0.26%)
May 20, 2021	209.84	211.38	207.97	210.92	25,903,918	+1.39(+0.67%)
May 19, 2021	207.68	209.73	205.78	209.53	32,450,342	-1.62(-0.77%)
May 18, 2021	212.84	214.62	210.99	211.16	25,579,314	-1.62(-0.76%)
May 17, 2021	211.29	212.84	209.48	212.77	20,879,882	+0.29(+0.14%)
May 14, 2021	209.52	212.86	207.35	212.48	26,077,956	+5.07(+2.44%)
May 13, 2021	205.07	209.04	203.62	207.41	39,307,756	+3.75(+1.84%)
May 12, 2021	208.71	210.32	203.37	203.67	44,105,408	-6.84(-3.25%)
May 11, 2021	206.62	211.87	206.14	210.50	41,124,468	-0.67(-0.32%)
May 10, 2021	216.53	216.95	211.11	211.17	29,376,064	-5.51(-2.54%)
May 07, 2021	214.06	217.20	213.58	216.68	27,224,508	+2.69(+1.26%)
May 06, 2021	214.05	214.20	210.19	213.99	28,735,782	+0.18(+0.09%)
May 05, 2021	215.50	215.87	212.81	213.81	26,128,570	-0.86(-0.40%)
May 04, 2021	215.92	217.40	212.42	214.66	28,171,332	-2.59(-1.19%)
May 03, 2021	218.43	218.62	216.23	217.26	19,425,872	+1.06(+0.49%)
Apr 30, 2021	217.00	219.00	215.48	216.20	28,091,158	-2.98(-1.36%)
Apr 29, 2021	221.93	222.03	217.07	219.18	26,593,560	-0.82(-0.37%)
Apr 28, 2021	219.27	220.62	218.33	220.00	17,207,098	+0.38(+0.17%)
Apr 27, 2021	219.87	220.53	218.72	219.62	20,418,704	+0.33(+0.15%)
Apr 26, 2021	218.23	219.85	217.99	219.30	19,820,144	+2.26(+1.04%)
Apr 23, 2021	214.21	217.89	213.44	217.04	29,551,268	+4.02(+1.89%)
Apr 22, 2021	214.63	216.62	212.25	213.02	33,332,360	-0.88(-0.41%)
Apr 21, 2021	208.64	214.02	207.17	213.90	32,359,314	+5.10(+2.44%)
Apr 20, 2021	212.24	213.06	206.93	208.80	36,968,892	-4.36(-2.05%)
Apr 19, 2021	215.07	215.98	211.44	213.16	26,266,106	-2.81(-1.30%)
Apr 16, 2021	216.69	216.96	214.39	215.97	24,905,070	+0.35(+0.16%)
Apr 15, 2021	216.39	216.42	213.67	215.62	21,405,696	+0.93(+0.43%)
Apr 14, 2021	213.30	217.27	213.23	214.69	28,450,876	+2.09(+0.99%)
Apr 13, 2021	212.92	213.97	210.38	212.60	25,573,654	-0.56(-0.26%)
Apr 12, 2021	214.12	214.32	211.88	213.15	21,349,972	-0.84(-0.39%)
Apr 09, 2021	213.89	214.47	212.69	213.99	24,202,320	+0.03(+0.01%)
Apr 08, 2021	213.27	214.21	210.91	213.96	24,921,654	+1.80(+0.85%)
Apr 07, 2021	215.57	215.70	211.44	212.16	27,226,902	-3.48(-1.61%)
Apr 06, 2021	216.31	217.93	215.19	215.64	25,882,938	-0.63(-0.29%)
Apr 05, 2021	217.65	217.79	214.93	216.28	28,782,180	+1.18(+0.55%)
Apr 01, 2021	213.81	215.25	213.44	215.10	30,996,710	+2.69(+1.27%)
Mar 31, 2021	210.70	213.81	210.66	212.40	36,173,576	+2.82(+1.34%)
Mar 30, 2021	206.11	210.23	204.91	209.59	37,614,292	+3.47(+1.68%)
Mar 29, 2021	210.55	212.40	205.81	206.12	39,600,596	-5.97(-2.81%)
Mar 26, 2021	210.50	212.15	207.62	212.09	35,837,008	+3.80(+1.82%)
Mar 25, 2021	201.25	209.12	199.99	208.29	61,594,060	+4.82(+2.37%)
Mar 24, 2021	210.97	212.38	203.47	203.47	49,226,940	-4.82(-2.31%)
Mar 23, 2021	214.14	214.81	207.29	208.28	45,327,676	-7.84(-3.63%)
Mar 22, 2021	218.47	218.88	215.04	216.12	27,216,366	-1.64(-0.75%)
Mar 19, 2021	215.49	219.36	213.93	217.76	42,577,360	+1.63(+0.75%)
Mar 18, 2021	221.47	223.51	215.53	216.13	37,176,364	-6.78(-3.04%)
Mar 17, 2021	219.71	223.41	218.17	222.92	30,633,550	+1.74(+0.79%)
Mar 16, 2021	224.56	224.62	219.85	221.18	25,674,728	-3.76(-1.67%)
Mar 15, 2021	223.90	225.05	222.53	224.94	22,432,998	+0.80(+0.36%)
Mar 12, 2021	222.61	224.68	222.01	224.14	24,732,232	+1.31(+0.59%)
Mar 11, 2021	220.27	222.89	219.54	222.83	26,276,734	+4.80(+2.20%)
Mar 10, 2021	216.48	219.71	216.09	218.03	38,290,688	+3.72(+1.74%)
Mar 09, 2021	213.42	215.89	211.99	214.31	33,569,480	+4.41(+2.10%)
Mar 08, 2021	210.49	213.28	208.87	209.90	42,296,460	+0.99(+0.47%)
Mar 05, 2021	208.12	209.33	198.83	208.91	55,446,364	+4.34(+2.12%)
Mar 04, 2021	209.67	211.76	200.96	204.57	61,439,300	-5.88(-2.79%)
Mar 03, 2021	213.43	215.19	210.35	210.45	34,719,280	-2.30(-1.08%)
Mar 02, 2021	216.66	216.82	212.59	212.75	27,970,818	-4.17(-1.92%)
Mar 01, 2021	214.44	217.54	213.93	216.93	27,234,690	+7.45(+3.55%)
Feb 26, 2021	210.63	213.24	206.12	209.48	49,745,844	-0.29(-0.14%)
Feb 25, 2021	217.62	218.39	209.19	209.77	51,929,916	-8.05(-3.70%)
Feb 24, 2021	213.62	218.25	212.74	217.82	28,679,156	+5.03(+2.36%)
Feb 23, 2021	212.03	213.96	206.84	212.79	40,232,932	-1.89(-0.88%)
Feb 22, 2021	214.47	217.23	213.96	214.68	24,185,358	-1.40(-0.65%)
Feb 19, 2021	213.46	217.15	213.19	216.08	32,554,554	+4.41(+2.09%)
Feb 18, 2021	213.35	213.89	210.51	211.67	25,486,362	-3.33(-1.55%)
Feb 17, 2021	214.57	215.65	212.03	215.00	26,137,816	-1.70(-0.78%)
Feb 16, 2021	220.19	220.34	215.70	216.70	23,918,660	-1.37(-0.63%)
Feb 12, 2021	216.79	218.53	215.56	218.07	18,175,072	+0.61(+0.28%)
Feb 11, 2021	218.91	219.74	214.38	217.46	26,878,178	-0.25(-0.11%)
Feb 10, 2021	220.62	221.01	215.85	217.71	29,053,444	-1.44(-0.66%)
Feb 09, 2021	217.94	220.34	217.16	219.15	20,302,182	+1.03(+0.47%)
Feb 08, 2021	214.74	218.14	214.37	218.12	21,656,632	+5.43(+2.55%)
Feb 05, 2021	212.01	212.87	209.92	212.69	24,322,254	+2.91(+1.39%)
Feb 04, 2021	206.39	209.98	206.38	209.78	26,442,494	+4.19(+2.04%)
Feb 03, 2021	205.06	206.06	203.03	205.59	24,881,188	+0.61(+0.30%)
Feb 02, 2021	204.53	205.39	202.36	204.97	23,677,376	+2.88(+1.42%)
Feb 01, 2021	199.75	203.01	197.44	202.09	27,392,164	+4.85(+2.46%)
Jan 29, 2021	201.25	202.46	196.56	197.25	42,302,548	-3.03(-1.51%)
Jan 28, 2021	202.31	203.78	199.23	200.28	33,500,354	-0.64(-0.32%)
Jan 27, 2021	201.03	204.38	198.91	200.92	47,556,864	-3.75(-1.83%)
Jan 26, 2021	207.55	207.93	204.17	204.67	24,734,806	-1.43(-0.69%)
Jan 25, 2021	206.24	209.10	203.04	206.10	35,361,304	-0.20(-0.10%)
Jan 22, 2021	201.98	206.62	201.08	206.31	25,845,344	+2.37(+1.16%)
Jan 21, 2021	206.28	206.45	203.38	203.94	22,065,948	-1.78(-0.87%)
Jan 20, 2021	205.69	207.25	204.45	205.72	26,392,670	+0.90(+0.44%)
Jan 19, 2021	204.71	204.97	203.16	204.82	20,475,780	+2.59(+1.28%)
Jan 15, 2021	202.28	205.30	199.84	202.23	42,773,076	-3.06(-1.49%)
Jan 14, 2021	202.70	206.31	202.59	205.29	35,235,220	+4.02(+2.00%)
Jan 13, 2021	202.88	203.17	200.73	201.27	23,675,382	-1.45(-0.71%)
Jan 12, 2021	200.09	202.84	200.06	202.72	25,899,624	+3.57(+1.79%)
Jan 11, 2021	196.80	199.70	196.55	199.15	21,827,784	-0.17(-0.09%)
Jan 08, 2021	200.85	201.29	196.38	199.32	30,239,748	-0.43(-0.22%)
Jan 07, 2021	197.39	200.09	197.38	199.75	24,996,840	+3.49(+1.78%)
Jan 06, 2021	191.41	198.42	191.11	196.26	55,109,252	+7.71(+4.09%)
Jan 05, 2021	185.28	189.63	185.26	188.54	28,527,632	+2.87(+1.55%)
Jan 04, 2021	189.55	189.89	183.22	185.68	35,037,128	-2.46(-1.31%)
Dec 31, 2020		188.13	188.13	188.13	21,446,720	-0.48(-0.25%)
Dec 30, 2020	187.16	189.49	187.13	188.61	21,446,720	+2.04(+1.10%)
Dec 29, 2020	190.61	190.95	185.62	186.57	35,254,200	-3.68(-1.94%)
Dec 28, 2020	193.03	193.04	190.12	190.25	28,258,364	-0.71(-0.37%)
Dec 24, 2020	191.84	191.85	190.05	190.96	9,280,071	-0.12(-0.07%)
Dec 23, 2020	190.54	191.58	189.90	191.09	19,104,996	+1.61(+0.85%)
Dec 22, 2020	188.06	189.72	187.49	189.47	22,843,658	+2.13(+1.14%)
Dec 21, 2020	184.14	187.86	183.74	187.34	32,117,282	-0.10(-0.05%)
Dec 18, 2020	188.66	189.83	186.92	187.44	38,593,980	-0.91(-0.48%)
Dec 17, 2020	186.85	188.44	186.20	188.35	24,801,566	+2.22(+1.19%)
Dec 16, 2020	187.24	187.32	185.16	186.14	26,540,050	-0.67(-0.36%)
Dec 15, 2020	184.01	187.02	183.02	186.81	27,936,718	+4.56(+2.50%)
Dec 14, 2020	184.20	185.31	182.20	182.25	33,574,280	+0.21(+0.12%)
Dec 11, 2020	181.74	183.39	180.12	182.04	32,266,080	-1.22(-0.66%)
Dec 10, 2020	179.61	183.33	179.17	183.25	22,186,414	+2.07(+1.14%)
Dec 09, 2020	183.68	184.44	179.74	181.19	30,807,032	-1.84(-1.00%)
Dec 08, 2020	178.99	182.69	178.96	183.02	21,007,064	+2.82(+1.57%)
Dec 07, 2020	180.06	180.75	179.30	180.20	15,296,292	+0.17(+0.10%)
Dec 04, 2020	176.99	180.27	175.93	180.03	25,524,104	+4.09(+2.33%)
Dec 03, 2020	175.38	177.14	175.00	175.93	20,442,184	+0.98(+0.56%)
Dec 02, 2020	174.05	175.51	172.91	174.95	20,999,960	+0.18(+0.10%)
Dec 01, 2020	175.63	176.22	173.16	174.77	31,641,894	+1.61(+0.93%)
Nov 30, 2020	175.84	176.32	172.49	173.16	26,518,884	-3.21(-1.82%)
Nov 27, 2020	175.74	176.48	175.26	176.36	10,855,823	+0.75(+0.43%)
Nov 25, 2020	175.53	176.31	173.99	175.62	22,039,796	-0.60(-0.34%)
Nov 24, 2020	175.43	177.39	174.44	176.22	36,340,708	+3.25(+1.88%)
Nov 23, 2020	171.47	174.09	170.97	172.97	25,824,712	+3.18(+1.87%)
Nov 20, 2020	169.00	170.21	168.19	169.79	26,029,032	+0.18(+0.11%)
Nov 19, 2020	168.02	169.88	167.47	169.61	20,974,308	+1.29(+0.77%)
Nov 18, 2020	171.17	171.91	168.22	168.32	25,430,776	-2.39(-1.40%)
Nov 17, 2020	168.40	171.03	166.71	170.71	27,260,910	+0.79(+0.47%)
Nov 16, 2020	168.83	170.06	167.78	169.92	32,669,822	+3.95(+2.38%)
Nov 13, 2020	163.91	166.56	163.87	165.97	26,651,566	+3.37(+2.07%)
Nov 12, 2020	163.96	165.14	161.03	162.60	35,533,476	-2.53(-1.54%)
Nov 11, 2020	165.81	165.95	163.44	165.13	24,974,478	-0.07(-0.04%)
Nov 10, 2020	163.77	165.80	162.38	165.20	36,985,052	+3.01(+1.86%)
Nov 09, 2020	169.27	170.37	161.98	162.19	57,487,120	+5.67(+3.62%)
Nov 06, 2020	158.43	158.51	156.21	156.51	26,062,066	-1.20(-0.76%)
Nov 05, 2020	154.97	158.39	154.88	157.71	33,180,280	+4.26(+2.77%)
Nov 04, 2020	150.90	155.30	150.86	153.45	47,227,608	+0.17(+0.11%)
Nov 03, 2020	151.55	154.23	151.20	153.28	31,387,922	+4.23(+2.84%)
Nov 02, 2020	148.05	149.12	146.99	149.05	26,355,602	+2.61(+1.78%)
Oct 30, 2020	147.62	148.54	144.82	146.44	33,173,486	-1.96(-1.32%)
Oct 29, 2020	146.14	149.03	145.08	148.40	28,408,124	+1.75(+1.19%)
Oct 28, 2020	147.94	148.69	146.39	146.65	33,796,472	-3.24(-2.16%)
Oct 27, 2020	152.53	153.11	151.08	149.90	21,441,624	-2.73(-1.79%)
Oct 26, 2020	153.93	154.36	150.55	152.62	27,701,884	-3.37(-2.16%)
Oct 23, 2020	155.99	156.24	154.25	155.99	21,838,138	+0.90(+0.58%)
Oct 22, 2020	153.19	155.15	152.27	155.09	21,581,774	+2.63(+1.73%)
Oct 21, 2020	153.88	154.36	152.37	152.46	18,225,874	-1.32(-0.86%)
Oct 20, 2020	154.54	155.40	153.38	153.78	19,767,960	+0.34(+0.22%)
Oct 19, 2020	155.81	156.91	153.08	153.44	19,186,280	-1.86(-1.20%)
Oct 16, 2020	156.12	156.59	155.26	155.30	18,444,570	-0.38(-0.25%)
Oct 15, 2020	152.37	156.09	151.91	155.68	23,882,906	+1.59(+1.03%)
Oct 14, 2020	155.93	156.79	153.94	154.09	19,921,052	-1.54(-0.99%)
Oct 13, 2020	155.46	156.13	154.47	155.63	21,009,218	-1.04(-0.67%)
Oct 12, 2020	156.30	157.11	155.54	156.68	21,248,576	+1.04(+0.67%)
Oct 09, 2020	156.26	156.60	154.78	155.63	26,174,656	+0.80(+0.52%)
Oct 08, 2020	154.70	155.23	153.61	154.83	38,954,012	+1.74(+1.14%)
Oct 07, 2020	151.70	153.59	151.58	153.09	28,257,526	+3.27(+2.18%)
Oct 06, 2020	151.62	154.02	149.55	149.82	37,980,456	-0.43(-0.29%)
Oct 05, 2020	147.78	150.47	147.77	150.25	19,378,666	+4.04(+2.76%)
Oct 02, 2020	142.92	146.91	142.52	146.21	30,788,934	+0.64(+0.44%)
Oct 01, 2020	144.26	145.59	143.00	145.57	27,039,458	+2.29(+1.60%)
Sep 30, 2020	143.39	145.37	142.04	143.28	30,389,418	+0.43(+0.30%)
Sep 29, 2020	143.34	143.75	141.57	142.85	19,545,432	-0.65(-0.45%)
Sep 28, 2020	141.93	143.91	140.04	143.50	18,383,656	+3.45(+2.47%)
Sep 25, 2020	137.21	140.47	137.12	140.05	21,628,432	+2.24(+1.62%)
Sep 24, 2020	137.78	140.17	135.92	137.81	33,150,854	+0.00(+0.00%)
Sep 23, 2020	141.97	142.94	137.73	137.81	34,873,392	-4.23(-2.98%)
Sep 22, 2020	141.65	142.27	139.66	142.04	20,338,212	+1.09(+0.77%)
Sep 21, 2020	142.77	143.19	139.44	140.96	42,643,696	-5.12(-3.50%)
Sep 18, 2020	146.73	147.98	144.03	146.08	40,246,752	-0.38(-0.26%)
Sep 17, 2020	145.44	147.13	144.61	146.46	20,972,322	-1.08(-0.73%)
Sep 16, 2020	146.86	149.47	146.60	147.53	23,291,258	+1.38(+0.95%)
Sep 15, 2020	147.12	147.42	145.67	146.15	16,945,274	+0.28(+0.19%)
Sep 14, 2020	143.50	146.21	143.29	145.88	23,071,434	+3.75(+2.63%)
Sep 11, 2020	143.82	143.94	140.72	142.13	21,880,626	-0.95(-0.67%)
Sep 10, 2020	145.64	146.64	142.99	143.08	24,136,136	-1.89(-1.30%)
Sep 09, 2020	144.30	145.59	143.48	144.97	20,195,864	+2.16(+1.52%)
Sep 08, 2020	144.06	145.30	141.99	142.81	27,733,148	-2.80(-1.92%)
Sep 04, 2020	148.38	148.55	142.26	145.61	32,130,806	-0.93(-0.64%)
Sep 03, 2020	150.68	150.84	145.76	146.54	33,650,688	-4.46(-2.95%)
Sep 02, 2020	150.53	151.50	148.83	151.00	17,581,650	+1.19(+0.79%)