Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	153.12	153.48	152.42	152.51	10,594,469	-1.00(-0.65%)
Nov 27, 2019	153.09	153.60	152.80	153.51	14,025,651	+1.07(+0.71%)
Nov 26, 2019	152.49	153.24	152.06	152.44	16,437,538	+0.10(+0.07%)
Nov 25, 2019	149.93	152.57	149.80	152.33	26,255,796	+3.17(+2.12%)
Nov 22, 2019	149.25	149.47	148.34	149.16	14,300,799	+0.46(+0.31%)
Nov 21, 2019	149.73	149.80	148.23	148.70	16,297,726	-0.74(-0.49%)
Nov 20, 2019	149.47	150.47	148.26	149.44	22,608,330	-0.56(-0.38%)
Nov 19, 2019	150.00	150.56	149.25	150.00	16,126,728	+0.56(+0.37%)
Nov 18, 2019	149.64	149.66	148.90	149.45	11,417,004	-0.38(-0.25%)
Nov 15, 2019	150.12	150.17	149.29	149.82	13,918,201	+0.77(+0.52%)
Nov 14, 2019	148.89	149.81	148.76	149.05	13,846,482	-0.05(-0.03%)
Nov 13, 2019	148.71	149.43	148.19	149.10	15,576,910	-0.64(-0.43%)
Nov 12, 2019	149.83	150.73	149.42	149.74	15,170,168	+0.05(+0.03%)
Nov 11, 2019	148.99	149.81	148.84	149.69	11,147,957	-0.28(-0.19%)
Nov 08, 2019	149.22	150.15	148.91	149.97	12,713,235	+0.41(+0.27%)
Nov 07, 2019	150.60	151.00	149.12	149.57	14,236,037	+0.40(+0.27%)
Nov 06, 2019	149.89	149.89	148.78	149.17	16,980,614	-0.87(-0.58%)
Nov 05, 2019	150.28	151.28	149.87	150.04	14,566,020	+0.36(+0.24%)
Nov 04, 2019	150.28	150.56	149.40	149.68	17,087,814	+0.63(+0.42%)
Nov 01, 2019	147.45	149.13	147.12	149.05	19,539,854	+2.50(+1.70%)
Oct 31, 2019	147.17	147.17	145.41	146.55	18,394,378	-0.83(-0.56%)
Oct 30, 2019	147.82	147.84	146.39	147.38	15,326,859	-0.49(-0.33%)
Oct 29, 2019	147.08	148.34	146.94	147.87	12,702,422	+0.48(+0.33%)
Oct 28, 2019	146.75	148.00	146.14	147.39	16,325,982	+1.26(+0.86%)
Oct 25, 2019	145.10	146.63	145.09	146.13	11,170,752	+0.77(+0.53%)
Oct 24, 2019	146.08	146.19	144.69	145.36	9,210,283	-0.21(-0.14%)
Oct 23, 2019	145.51	145.89	144.76	145.56	9,299,775	+0.18(+0.12%)
Oct 22, 2019	145.37	146.18	144.94	145.38	13,446,888	+0.16(+0.11%)
Oct 21, 2019	145.35	146.11	145.10	145.22	18,525,866	+1.35(+0.94%)
Oct 18, 2019	144.18	144.72	142.78	143.88	15,370,630	-0.69(-0.48%)
Oct 17, 2019	143.57	144.72	143.35	144.56	14,269,788	+1.69(+1.18%)
Oct 16, 2019	142.56	143.56	142.49	142.88	13,968,278	+0.15(+0.11%)
Oct 15, 2019	141.57	143.42	141.22	142.72	19,109,892	+1.62(+1.15%)
Oct 14, 2019	141.33	141.73	140.57	141.10	11,623,229	-0.52(-0.37%)
Oct 11, 2019	141.22	143.26	139.23	141.62	31,367,608	+2.36(+1.69%)
Oct 10, 2019	138.91	140.00	138.68	139.26	17,514,670	+0.56(+0.40%)
Oct 09, 2019	139.10	139.24	138.25	138.71	11,711,542	+0.63(+0.46%)
Oct 08, 2019	138.98	139.46	137.75	138.08	19,527,670	-2.28(-1.63%)
Oct 07, 2019	140.26	141.48	139.64	140.36	17,037,018	-0.25(-0.17%)
Oct 04, 2019	139.52	140.71	138.70	140.60	19,964,454	+1.32(+0.95%)
Oct 03, 2019	138.29	139.47	136.63	139.28	27,847,806	+0.56(+0.40%)
Oct 02, 2019	139.18	139.18	137.51	138.73	26,579,864	-1.15(-0.82%)
Oct 01, 2019	143.40	144.57	139.58	139.88	36,665,828	-2.80(-1.96%)
Sep 30, 2019	142.71	143.54	142.16	142.68	19,202,806	+0.17(+0.12%)
Sep 27, 2019	144.07	144.45	141.89	142.51	21,408,504	-1.15(-0.80%)
Sep 26, 2019	145.11	145.11	143.25	143.66	22,401,378	-1.62(-1.12%)
Sep 25, 2019	143.56	145.53	143.11	145.28	23,476,752	+1.57(+1.10%)
Sep 24, 2019	146.27	146.40	143.15	143.71	30,068,430	-2.20(-1.51%)
Sep 23, 2019	145.49	146.51	145.20	145.91	16,450,060	-0.11(-0.08%)
Sep 20, 2019	146.22	147.17	145.10	146.02	25,088,746	-0.31(-0.21%)
Sep 19, 2019	147.31	148.27	146.11	146.33	23,354,848	-0.71(-0.49%)
Sep 18, 2019	147.95	147.97	145.68	147.04	21,115,482	-0.91(-0.62%)
Sep 17, 2019	147.83	148.03	146.98	147.96	24,506,730	-0.39(-0.26%)
Sep 16, 2019	147.47	149.14	147.21	148.34	24,736,256	+0.56(+0.38%)
Sep 13, 2019	148.29	149.30	147.62	147.79	33,042,954	+0.25(+0.17%)
Sep 12, 2019	147.66	148.34	146.15	147.53	41,135,676	+0.04(+0.03%)
Sep 11, 2019	145.17	147.65	144.25	147.50	45,682,144	+2.96(+2.05%)
Sep 10, 2019	142.50	144.63	141.76	144.54	31,478,080	+1.82(+1.28%)
Sep 09, 2019	141.46	143.02	140.98	142.71	27,438,906	+1.89(+1.34%)
Sep 06, 2019	141.58	142.07	140.76	140.83	15,589,510	-0.65(-0.46%)
Sep 05, 2019	140.78	142.71	140.33	141.47	27,323,716	+2.58(+1.86%)
Sep 04, 2019	139.05	139.38	138.27	138.89	13,956,264	+1.11(+0.80%)
Sep 03, 2019	138.52	139.34	137.16	137.78	22,030,656	-2.05(-1.46%)
Aug 30, 2019	140.82	140.89	139.08	139.83	19,935,814	-0.25(-0.18%)
Aug 29, 2019	139.18	140.25	139.00	140.08	20,000,188	+2.41(+1.75%)
Aug 28, 2019	135.81	138.46	135.52	137.67	21,426,782	+1.59(+1.17%)
Aug 27, 2019	139.00	139.06	135.92	136.08	26,139,284	-2.05(-1.48%)
Aug 26, 2019	137.91	138.15	136.89	138.13	20,411,622	+1.50(+1.10%)
Aug 23, 2019	140.19	141.02	136.16	136.63	39,360,272	-4.32(-3.07%)
Aug 22, 2019	141.55	141.93	140.11	140.95	13,816,525	-0.33(-0.23%)
Aug 21, 2019	141.50	141.53	140.72	141.28	14,672,265	+1.16(+0.83%)
Aug 20, 2019	140.84	140.93	139.97	140.12	14,184,343	-0.92(-0.65%)
Aug 19, 2019	141.22	141.76	140.87	141.04	18,123,718	+1.41(+1.01%)
Aug 16, 2019	137.29	139.90	137.26	139.63	25,488,228	+2.95(+2.16%)
Aug 15, 2019	137.74	137.79	136.03	136.68	25,846,236	-0.55(-0.40%)
Aug 14, 2019	138.99	139.02	136.90	137.23	30,046,810	-3.94(-2.79%)
Aug 13, 2019	139.36	142.60	138.73	141.17	23,365,836	+1.50(+1.08%)
Aug 12, 2019	140.74	141.03	139.35	139.67	15,968,899	-1.83(-1.29%)
Aug 09, 2019	142.88	142.94	140.95	141.50	20,557,656	-1.80(-1.26%)
Aug 08, 2019	141.06	143.39	140.91	143.31	20,654,452	+3.03(+2.16%)
Aug 07, 2019	138.97	140.65	137.81	140.28	25,476,392	+0.44(+0.32%)
Aug 06, 2019	139.89	140.64	138.46	139.84	25,840,380	+0.80(+0.57%)
Aug 05, 2019	140.71	140.84	137.36	139.04	41,721,000	-4.30(-3.00%)
Aug 02, 2019	144.07	144.44	142.12	143.34	32,090,922	-1.61(-1.11%)
Aug 01, 2019	147.38	148.59	144.29	144.95	40,520,576	-2.13(-1.45%)
Jul 31, 2019	148.23	149.59	146.13	147.08	43,047,852	-0.99(-0.67%)
Jul 30, 2019	145.67	148.28	145.34	148.07	23,085,880	+1.37(+0.94%)
Jul 29, 2019	147.68	147.83	146.18	146.70	14,039,216	-0.99(-0.67%)
Jul 26, 2019	146.16	147.89	146.09	147.68	15,179,064	+1.73(+1.18%)
Jul 25, 2019	147.66	147.72	145.70	145.96	19,047,828	-1.78(-1.21%)
Jul 24, 2019	144.95	147.92	144.79	147.74	25,354,728	+2.41(+1.65%)
Jul 23, 2019	144.94	145.35	144.25	145.34	16,487,555	+0.96(+0.66%)
Jul 22, 2019	144.90	145.34	144.11	144.38	15,407,877	-0.13(-0.09%)
Jul 19, 2019	145.56	146.02	144.51	144.51	18,289,770	-0.84(-0.58%)
Jul 18, 2019	144.75	145.63	144.42	145.34	16,760,125	+0.54(+0.38%)
Jul 17, 2019	145.84	145.94	144.42	144.80	15,062,472	-1.04(-0.72%)
Jul 16, 2019	145.74	146.74	145.31	145.84	16,127,323	-0.05(-0.03%)
Jul 15, 2019	147.08	147.11	145.48	145.89	12,972,203	-0.77(-0.53%)
Jul 12, 2019	145.75	147.19	145.50	146.66	17,752,656	+1.13(+0.77%)
Jul 11, 2019	146.45	146.50	144.88	145.53	15,164,271	-0.71(-0.49%)
Jul 10, 2019	146.74	147.08	145.48	146.25	18,434,066	+0.25(+0.17%)
Jul 09, 2019	145.19	146.02	145.13	145.99	13,173,365	+0.20(+0.14%)
Jul 08, 2019	146.75	147.01	145.51	145.80	10,358,577	-1.40(-0.95%)
Jul 05, 2019	146.08	147.25	145.49	147.19	15,068,788	+0.39(+0.27%)
Jul 03, 2019	146.18	146.88	145.78	146.80	9,702,437	+1.04(+0.72%)
Jul 02, 2019	146.57	146.67	144.92	145.76	20,247,594	-0.83(-0.57%)
Jul 01, 2019	148.00	148.46	145.82	146.59	24,642,420	+0.50(+0.34%)
Jun 28, 2019	144.63	146.57	144.62	146.09	37,350,832	+1.76(+1.22%)
Jun 27, 2019	142.09	144.46	142.09	144.33	23,710,388	+2.66(+1.88%)
Jun 26, 2019	142.00	143.00	141.63	141.67	16,719,232	-0.33(-0.23%)
Jun 25, 2019	143.09	143.27	141.86	142.00	18,576,564	-0.87(-0.61%)
Jun 24, 2019	145.02	145.06	142.80	142.87	25,545,124	-1.76(-1.21%)
Jun 21, 2019	145.74	145.78	144.31	144.63	21,133,730	-1.26(-0.86%)
Jun 20, 2019	146.60	146.76	145.09	145.89	18,729,444	+0.69(+0.47%)
Jun 19, 2019	144.86	145.34	144.11	145.20	16,625,849	+0.52(+0.36%)
Jun 18, 2019	143.99	145.76	143.04	144.69	23,519,692	+1.66(+1.16%)
Jun 17, 2019	142.68	143.64	142.49	143.02	13,311,350	+0.98(+0.69%)
Jun 14, 2019	143.12	143.18	142.03	142.04	17,256,252	-1.25(-0.88%)
Jun 13, 2019	142.59	143.40	142.18	143.30	15,849,020	+1.50(+1.06%)
Jun 12, 2019	141.53	142.09	141.00	141.80	12,765,672	+0.16(+0.11%)
Jun 11, 2019	143.11	143.45	140.97	141.64	16,412,998	-0.42(-0.30%)
Jun 10, 2019	141.78	143.36	141.78	142.06	20,201,568	+0.83(+0.59%)
Jun 07, 2019	140.44	141.84	140.44	141.23	18,273,914	+0.99(+0.71%)
Jun 06, 2019	140.54	140.91	138.84	140.24	22,182,832	+0.38(+0.27%)
Jun 05, 2019	141.14	141.25	139.12	139.86	19,418,112	-0.71(-0.51%)
Jun 04, 2019	138.48	140.70	137.07	140.57	22,660,658	+3.55(+2.59%)
Jun 03, 2019	136.80	137.81	136.05	137.03	28,362,170	+0.48(+0.35%)
May 31, 2019	136.86	137.47	136.04	136.55	27,144,038	-1.94(-1.40%)
May 30, 2019	139.25	140.03	137.65	138.49	18,926,956	-0.50(-0.36%)
May 29, 2019	139.34	139.42	137.95	138.99	23,712,310	-1.05(-0.75%)
May 28, 2019	141.37	141.97	140.03	140.04	14,990,892	-1.12(-0.80%)
May 24, 2019	140.77	141.44	140.23	141.16	17,010,890	+1.31(+0.94%)
May 23, 2019	141.42	141.42	139.09	139.85	28,167,554	-2.94(-2.06%)
May 22, 2019	143.44	143.79	142.30	142.79	14,871,577	-1.21(-0.84%)
May 21, 2019	142.89	144.21	142.84	144.00	12,447,506	+1.91(+1.34%)
May 20, 2019	142.23	143.06	141.75	142.09	19,955,790	-0.99(-0.69%)
May 17, 2019	144.00	145.36	142.91	143.08	23,002,782	-2.02(-1.39%)
May 16, 2019	144.65	146.21	144.58	145.11	14,708,215	+0.90(+0.62%)
May 15, 2019	142.67	144.55	142.36	144.21	19,660,958	+0.47(+0.33%)
May 14, 2019	142.26	144.33	142.02	143.74	16,576,681	+1.79(+1.26%)
May 13, 2019	143.88	144.19	141.51	141.95	28,767,642	-4.67(-3.19%)
May 10, 2019	145.66	146.82	143.86	146.62	28,354,616	+0.40(+0.27%)
May 09, 2019	145.59	146.65	143.93	146.22	26,974,116	-0.53(-0.36%)
May 08, 2019	147.22	148.00	146.65	146.75	17,209,548	-0.72(-0.49%)
May 07, 2019	149.14	149.66	146.28	147.47	27,166,346	-2.98(-1.98%)
May 06, 2019	148.08	150.83	147.92	150.45	22,705,958	+0.17(+0.11%)
May 03, 2019	148.20	150.39	148.09	150.28	21,554,746	+2.82(+1.91%)
May 02, 2019	146.64	148.05	145.74	147.47	24,257,202	+0.68(+0.47%)
May 01, 2019	148.54	148.60	146.71	146.78	18,942,194	-1.41(-0.95%)
Apr 30, 2019	148.99	149.03	146.94	148.19	25,770,290	-0.69(-0.46%)
Apr 29, 2019	148.49	149.42	148.37	148.88	14,625,311	+0.71(+0.48%)
Apr 26, 2019	146.94	148.37	146.41	148.17	18,158,550	+1.42(+0.97%)
Apr 25, 2019	147.29	147.42	145.55	146.74	20,685,842	-1.23(-0.83%)
Apr 24, 2019	147.56	148.56	147.32	147.97	19,277,224	+0.46(+0.31%)
Apr 23, 2019	145.45	147.96	145.44	147.51	24,987,274	+2.19(+1.51%)
Apr 22, 2019	145.40	145.86	144.66	145.32	16,649,395	-0.38(-0.26%)
Apr 18, 2019	146.15	146.30	144.79	145.71	24,863,458	-0.43(-0.29%)
Apr 17, 2019	148.00	148.02	145.29	146.13	18,269,092	-1.35(-0.91%)
Apr 16, 2019	147.64	147.82	146.96	147.48	17,919,472	+0.35(+0.24%)
Apr 15, 2019	147.87	148.01	146.51	147.14	11,710,482	-0.48(-0.32%)
Apr 12, 2019	147.96	148.06	147.08	147.62	15,083,024	+0.53(+0.36%)
Apr 11, 2019	147.47	147.62	146.80	147.08	13,048,605	-0.19(-0.13%)
Apr 10, 2019	145.56	147.31	145.41	147.27	20,220,896	+1.97(+1.36%)
Apr 09, 2019	146.47	146.70	145.02	145.29	19,794,610	-1.80(-1.22%)
Apr 08, 2019	146.84	147.45	146.11	147.09	15,166,909	-0.24(-0.17%)
Apr 05, 2019	146.32	147.42	146.22	147.33	22,836,678	+1.37(+0.94%)
Apr 04, 2019	145.37	146.05	144.96	145.97	16,989,944	+0.71(+0.49%)
Apr 03, 2019	145.80	146.18	144.85	145.25	20,880,934	+0.75(+0.52%)
Apr 02, 2019	144.98	144.99	143.71	144.51	19,493,910	-0.38(-0.26%)
Apr 01, 2019	144.44	145.03	143.91	144.88	21,432,028	+1.56(+1.09%)
Mar 29, 2019	143.87	144.14	142.39	143.32	30,228,538	+0.27(+0.19%)
Mar 28, 2019	142.10	143.17	141.29	143.05	20,794,392	+1.43(+1.01%)
Mar 27, 2019	142.03	142.49	139.94	141.61	25,074,778	-0.55(-0.39%)
Mar 26, 2019	141.80	143.06	141.16	142.17	22,760,716	+1.48(+1.05%)
Mar 25, 2019	139.94	141.66	138.93	140.69	28,246,438	+0.62(+0.44%)
Mar 22, 2019	144.36	144.68	140.02	140.07	43,435,716	-5.29(-3.64%)
Mar 21, 2019	142.98	146.10	142.98	145.36	34,008,732	+1.88(+1.31%)
Mar 20, 2019	144.68	145.50	142.68	143.48	31,460,248	-1.20(-0.83%)
Mar 19, 2019	146.10	146.15	144.32	144.68	19,951,870	-0.74(-0.51%)
Mar 18, 2019	144.78	146.07	144.23	145.42	26,246,438	+0.92(+0.64%)
Mar 15, 2019	144.28	145.53	144.09	144.50	23,590,418	+0.38(+0.27%)
Mar 14, 2019	144.63	144.74	143.97	144.11	15,224,755	-0.59(-0.41%)
Mar 13, 2019	144.65	145.40	144.49	144.70	25,811,996	+0.57(+0.39%)
Mar 12, 2019	144.16	144.70	143.60	144.13	20,303,740	+0.08(+0.05%)
Mar 11, 2019	142.02	144.08	141.82	144.06	22,333,268	+2.47(+1.75%)
Mar 08, 2019	140.84	141.69	140.62	141.58	21,920,674	-0.04(-0.03%)
Mar 07, 2019	142.87	142.98	141.33	141.62	28,708,594	-1.25(-0.88%)
Mar 06, 2019	145.67	145.73	142.74	142.87	31,681,472	-2.86(-1.96%)
Mar 05, 2019	146.53	146.54	145.62	145.73	17,974,520	-0.68(-0.47%)
Mar 04, 2019	148.03	148.24	145.27	146.41	24,938,636	-1.34(-0.90%)
Mar 01, 2019	147.47	147.84	146.35	147.75	20,614,330	+1.36(+0.93%)
Feb 28, 2019	146.67	147.03	146.00	146.38	19,314,612	-0.50(-0.34%)
Feb 27, 2019	146.11	147.00	145.76	146.89	19,457,822	+0.57(+0.39%)
Feb 26, 2019	147.53	147.70	146.48	146.32	23,005,844	-1.38(-0.94%)
Feb 25, 2019	148.53	148.92	147.60	147.70	19,189,526	+0.04(+0.03%)
Feb 22, 2019	146.84	147.77	146.68	147.66	21,861,766	+1.27(+0.87%)
Feb 21, 2019	146.71	146.93	145.71	146.39	18,729,380	-0.56(-0.38%)
Feb 20, 2019	146.27	147.13	146.15	146.95	19,596,264	+0.69(+0.47%)
Feb 19, 2019	145.23	146.68	145.23	146.26	16,966,428	+0.40(+0.27%)
Feb 15, 2019	144.51	145.88	144.04	145.86	29,175,226	+2.29(+1.59%)
Feb 14, 2019	142.46	144.13	142.29	143.57	19,542,382	+0.33(+0.23%)
Feb 13, 2019	143.25	143.56	142.57	143.25	16,601,413	+0.40(+0.28%)
Feb 12, 2019	141.84	143.03	141.81	142.84	22,235,896	+1.76(+1.25%)
Feb 11, 2019	140.32	141.12	139.71	141.08	17,529,434	+1.17(+0.83%)
Feb 08, 2019	139.17	139.96	138.65	139.91	14,419,353	+0.15(+0.11%)
Feb 07, 2019	139.98	140.71	138.55	139.76	24,461,878	-1.16(-0.82%)
Feb 06, 2019	141.02	141.33	140.15	140.92	14,689,221	-0.18(-0.13%)
Feb 05, 2019	140.99	141.54	140.28	141.10	19,586,706	+0.15(+0.11%)
Feb 04, 2019	139.50	140.96	139.01	140.95	22,723,208	+1.66(+1.19%)
Feb 01, 2019	139.44	139.75	138.73	139.29	18,269,512	+0.11(+0.08%)
Jan 31, 2019	137.82	139.40	137.75	139.17	29,183,512	+1.18(+0.85%)
Jan 30, 2019	137.23	138.50	136.02	138.00	27,305,794	+1.49(+1.09%)
Jan 29, 2019	136.98	137.08	136.21	136.50	12,930,134	-0.33(-0.24%)
Jan 28, 2019	136.28	137.17	135.73	136.83	24,372,740	-0.74(-0.54%)
Jan 25, 2019	136.90	137.85	136.72	137.57	23,848,538	+2.01(+1.48%)
Jan 24, 2019	134.85	136.09	134.76	135.56	18,153,138	+0.55(+0.41%)
Jan 23, 2019	135.68	136.49	133.94	135.01	22,072,498	-0.37(-0.28%)
Jan 22, 2019	136.75	137.03	134.50	135.38	29,707,038	-2.17(-1.58%)
Jan 18, 2019	136.88	138.11	136.32	137.56	30,317,486	+1.40(+1.03%)
Jan 17, 2019	134.44	136.62	134.42	136.16	20,620,878	+1.22(+0.91%)
Jan 16, 2019	134.15	135.62	134.14	134.94	22,282,624	+1.09(+0.82%)
Jan 15, 2019	133.19	134.12	132.67	133.84	27,484,108	+1.03(+0.77%)
Jan 14, 2019	133.35	133.93	132.67	132.81	31,244,574	-1.34(-1.00%)
Jan 11, 2019	133.53	134.44	133.22	134.15	24,021,510	+0.04(+0.03%)
Jan 10, 2019	132.64	134.19	131.97	134.11	24,466,854	+0.69(+0.52%)
Jan 09, 2019	132.79	133.88	132.23	133.42	27,510,324	+1.09(+0.83%)
Jan 08, 2019	131.46	132.39	130.15	132.33	29,247,728	+2.00(+1.53%)
Jan 07, 2019	128.16	131.06	127.67	130.33	32,637,494	+2.24(+1.75%)
Jan 04, 2019	125.04	128.47	124.84	128.09	37,866,680	+4.61(+3.74%)
Jan 03, 2019	125.03	125.71	122.92	123.48	31,301,482	-2.25(-1.79%)
Jan 02, 2019	123.40	126.20	122.82	125.73	29,222,408	+0.71(+0.57%)
Dec 31, 2018	124.85	125.16	123.06	125.02	31,245,646	+0.97(+0.78%)
Dec 28, 2018	123.69	126.06	122.82	124.05	38,551,180	+0.36(+0.29%)
Dec 27, 2018	121.63	123.69	119.39	123.69	42,309,592	+0.51(+0.42%)
Dec 26, 2018	117.91	123.34	117.47	123.18	42,746,712	+5.65(+4.81%)
Dec 24, 2018	119.26	119.95	117.49	117.53	30,605,594	-2.32(-1.94%)
Dec 21, 2018	123.60	124.13	119.49	119.86	63,624,660	-3.19(-2.59%)
Dec 20, 2018	124.77	125.50	121.59	123.05	61,947,640	-2.06(-1.65%)
Dec 19, 2018	127.73	129.48	124.41	125.11	51,025,348	-2.66(-2.08%)
Dec 18, 2018	129.09	129.95	127.25	127.77	45,258,300	-0.16(-0.12%)
Dec 17, 2018	130.41	131.54	127.13	127.93	39,047,904	-2.91(-2.23%)
Dec 14, 2018	131.89	133.28	130.37	130.85	25,830,920	-2.01(-1.51%)
Dec 13, 2018	135.15	135.57	132.64	132.86	24,928,568	-1.91(-1.42%)
Dec 12, 2018	134.82	136.57	134.71	134.76	29,961,698	+1.28(+0.96%)
Dec 11, 2018	135.56	136.04	132.50	133.49	31,392,410	-0.14(-0.10%)
Dec 10, 2018	134.25	134.67	131.63	133.63	32,994,792	-0.39(-0.29%)
Dec 07, 2018	136.92	137.97	133.32	134.02	30,653,610	-2.96(-2.16%)
Dec 06, 2018	135.35	136.98	133.47	136.98	40,240,252	-0.30(-0.22%)
Dec 04, 2018	143.07	143.43	136.92	137.28	44,143,240	-6.10(-4.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.