Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	149.82	149.99	148.02	148.14	17,881,202	-1.61(-1.08%)
Aug 28, 2020	149.25	149.83	148.43	149.75	12,980,244	+1.26(+0.85%)
Aug 27, 2020	148.80	149.64	147.38	148.49	18,364,990	+0.36(+0.24%)
Aug 26, 2020	149.16	149.42	147.90	148.13	14,434,247	-0.93(-0.63%)
Aug 25, 2020	149.46	149.46	147.53	149.06	17,065,822	+0.16(+0.11%)
Aug 24, 2020	148.55	148.94	147.09	148.90	14,351,719	+1.54(+1.05%)
Aug 21, 2020	147.23	148.41	146.40	147.36	21,703,094	-1.10(-0.74%)
Aug 20, 2020	147.54	149.15	147.29	148.45	16,135,438	-0.61(-0.41%)
Aug 19, 2020	149.57	150.63	148.86	149.06	15,017,308	+0.01(+0.01%)
Aug 18, 2020	150.45	150.45	148.41	149.05	15,357,139	-1.44(-0.96%)
Aug 17, 2020	150.11	150.62	149.39	150.49	10,199,978	+0.77(+0.52%)
Aug 14, 2020	148.95	150.36	148.56	149.72	14,018,441	-0.09(-0.06%)
Aug 13, 2020	149.63	151.09	149.30	149.82	16,570,190	-0.31(-0.21%)
Aug 12, 2020	151.23	151.44	149.15	150.13	24,542,274	+0.61(+0.41%)
Aug 11, 2020	151.80	152.32	148.84	149.52	31,845,764	-0.87(-0.58%)
Aug 10, 2020	149.30	151.38	149.30	150.39	25,181,658	+1.54(+1.04%)
Aug 07, 2020	146.25	148.92	145.97	148.84	21,482,758	+2.33(+1.59%)
Aug 06, 2020	146.59	147.20	145.74	146.52	19,132,804	-0.06(-0.04%)
Aug 05, 2020	145.15	146.67	144.66	146.58	19,398,196	+2.86(+1.99%)
Aug 04, 2020	142.38	143.85	142.05	143.72	21,269,058	+0.98(+0.69%)
Aug 03, 2020	141.33	142.94	140.31	142.74	21,790,808	+2.29(+1.63%)
Jul 31, 2020	141.19	141.46	137.88	140.45	31,409,790	-1.33(-0.94%)
Jul 30, 2020	140.24	142.12	139.47	141.78	24,756,576	-0.56(-0.40%)
Jul 29, 2020	140.10	142.44	140.09	142.34	20,839,734	+3.07(+2.20%)
Jul 28, 2020	140.17	141.10	139.21	139.28	13,912,368	-1.40(-1.00%)
Jul 27, 2020	139.33	140.76	138.57	140.68	14,010,779	+1.45(+1.04%)
Jul 24, 2020	140.38	140.74	138.73	139.23	21,000,540	-2.08(-1.47%)
Jul 23, 2020	141.04	143.16	139.82	141.31	22,765,608	+0.14(+0.10%)
Jul 22, 2020	140.19	141.70	140.13	141.16	25,620,930	+0.08(+0.05%)
Jul 21, 2020	140.55	142.16	140.30	141.09	25,751,520	+1.97(+1.42%)
Jul 20, 2020	139.27	139.96	138.34	139.11	20,623,030	-0.60(-0.43%)
Jul 17, 2020	139.80	140.67	138.69	139.71	21,660,076	+0.41(+0.29%)
Jul 16, 2020	139.26	139.79	138.08	139.30	32,017,390	-0.83(-0.59%)
Jul 15, 2020	138.60	140.85	138.00	140.13	42,745,416	+4.96(+3.67%)
Jul 14, 2020	132.89	135.32	132.14	135.18	29,454,072	+2.20(+1.66%)
Jul 13, 2020	136.10	137.86	132.85	132.98	35,910,432	-1.71(-1.27%)
Jul 10, 2020	132.61	134.86	131.96	134.68	25,189,736	+2.13(+1.61%)
Jul 09, 2020	135.36	135.67	130.80	132.55	36,322,312	-2.84(-2.10%)
Jul 08, 2020	134.16	135.82	132.57	135.39	28,689,838	+1.11(+0.82%)
Jul 07, 2020	135.51	136.70	133.89	134.28	23,751,080	-2.42(-1.77%)
Jul 06, 2020	138.50	138.87	136.23	136.70	20,790,404	+0.98(+0.72%)
Jul 02, 2020	137.78	138.47	135.24	135.72	25,204,530	+0.55(+0.41%)
Jul 01, 2020	136.91	137.73	134.62	135.17	27,734,400	-1.30(-0.95%)
Jun 30, 2020	134.07	136.88	134.00	136.46	34,403,656	+1.94(+1.45%)
Jun 29, 2020	132.20	135.33	130.67	134.52	35,586,580	+4.26(+3.27%)
Jun 26, 2020	132.94	133.27	130.09	130.26	41,024,260	-3.60(-2.69%)
Jun 25, 2020	131.25	133.99	129.90	133.86	38,971,420	+1.99(+1.51%)
Jun 24, 2020	134.48	134.96	129.92	131.87	44,958,472	-4.42(-3.25%)
Jun 23, 2020	137.55	137.88	135.96	136.29	21,332,184	+0.57(+0.42%)
Jun 22, 2020	133.66	135.87	132.32	135.72	30,372,560	+1.34(+1.00%)
Jun 19, 2020	137.65	137.73	133.28	134.38	52,768,952	-0.70(-0.52%)
Jun 18, 2020	133.79	136.59	133.25	135.07	28,252,816	-0.05(-0.03%)
Jun 17, 2020	137.81	138.19	134.69	135.12	36,423,736	-2.49(-1.81%)
Jun 16, 2020	139.81	139.81	134.41	137.61	51,345,604	+3.23(+2.40%)
Jun 15, 2020	127.03	135.40	127.03	134.38	60,119,652	+3.04(+2.31%)
Jun 12, 2020	133.30	133.95	127.43	131.34	67,234,320	+3.08(+2.40%)
Jun 11, 2020	133.13	133.96	128.02	128.26	75,796,448	-10.59(-7.63%)
Jun 10, 2020	142.57	142.73	138.59	138.85	54,426,928	-3.91(-2.74%)
Jun 09, 2020	143.30	144.16	141.59	142.77	41,663,776	-2.65(-1.82%)
Jun 08, 2020	144.72	145.70	144.03	145.42	35,599,068	+2.76(+1.94%)
Jun 05, 2020	143.30	144.68	142.06	142.65	56,336,672	+5.31(+3.87%)
Jun 04, 2020	136.63	138.30	136.00	137.34	30,382,314	-0.20(-0.14%)
Jun 03, 2020	136.47	138.75	135.94	137.54	37,949,712	+3.24(+2.41%)
Jun 02, 2020	134.00	134.74	132.57	134.30	25,802,850	+1.10(+0.83%)
Jun 01, 2020	132.28	134.57	131.66	133.20	26,987,646	+1.26(+0.96%)
May 29, 2020	131.37	132.30	129.57	131.94	43,825,040	-0.76(-0.57%)
May 28, 2020	137.49	137.49	130.69	132.70	44,360,292	-3.22(-2.37%)
May 27, 2020	134.47	136.31	130.45	135.92	44,896,340	+4.09(+3.11%)
May 26, 2020	133.07	133.34	128.22	131.82	38,889,712	+3.69(+2.88%)
May 22, 2020	127.92	128.28	126.35	128.13	25,303,302	+0.62(+0.48%)
May 21, 2020	127.33	128.29	125.94	127.51	34,394,928	+0.23(+0.18%)
May 20, 2020	126.08	128.22	125.75	127.28	37,771,836	+3.74(+3.03%)
May 19, 2020	125.59	126.76	123.53	123.54	31,778,484	-2.49(-1.97%)
May 18, 2020	124.86	126.70	124.27	126.03	49,498,080	+7.22(+6.08%)
May 15, 2020	115.89	119.24	115.37	118.81	42,359,492	+1.79(+1.53%)
May 14, 2020	113.96	117.09	111.31	117.03	58,814,308	+0.46(+0.39%)
May 13, 2020	119.35	119.76	114.38	116.57	61,748,800	-4.04(-3.35%)
May 12, 2020	125.63	125.66	120.48	120.61	46,561,140	-4.49(-3.59%)
May 11, 2020	123.87	126.29	122.85	125.10	35,744,852	-0.63(-0.50%)
May 08, 2020	123.64	126.10	122.72	125.73	33,858,872	+4.67(+3.86%)
May 07, 2020	121.01	122.06	120.21	121.05	28,909,602	+1.63(+1.37%)
May 06, 2020	121.10	121.78	118.73	119.42	31,334,712	-0.88(-0.73%)
May 05, 2020	121.65	123.41	119.78	120.30	32,830,256	+0.92(+0.77%)
May 04, 2020	117.41	119.59	116.12	119.38	29,990,940	+0.51(+0.43%)
May 01, 2020	120.78	121.07	117.11	118.87	45,639,260	-4.91(-3.97%)
Apr 30, 2020	125.29	126.28	123.62	123.78	46,010,352	-4.89(-3.80%)
Apr 29, 2020	126.80	129.99	125.27	128.67	53,037,704	+6.03(+4.92%)
Apr 28, 2020	124.55	124.87	120.90	122.64	49,753,104	+1.76(+1.45%)
Apr 27, 2020	117.74	122.00	117.65	120.88	41,029,552	+4.61(+3.96%)
Apr 24, 2020	115.44	117.14	114.07	116.28	28,588,440	+2.88(+2.54%)
Apr 23, 2020	114.09	116.74	113.68	113.40	40,594,904	+0.20(+0.18%)
Apr 22, 2020	114.29	114.93	112.82	113.20	25,653,194	+1.36(+1.22%)
Apr 21, 2020	111.53	113.26	110.64	111.84	33,247,730	-2.74(-2.39%)
Apr 20, 2020	113.60	116.74	113.07	114.58	38,624,120	-1.37(-1.18%)
Apr 17, 2020	115.79	116.57	114.04	115.94	48,690,264	+4.89(+4.41%)
Apr 16, 2020	112.17	112.48	108.82	111.05	51,897,568	-0.84(-0.76%)
Apr 15, 2020	111.95	113.14	110.81	111.90	36,580,980	-4.76(-4.08%)
Apr 14, 2020	117.69	118.62	115.22	116.66	36,928,196	+2.32(+2.03%)
Apr 13, 2020	116.69	117.32	113.14	114.34	42,269,408	-3.18(-2.71%)
Apr 09, 2020	115.81	118.36	115.25	117.52	73,342,016	+5.37(+4.79%)
Apr 08, 2020	109.12	113.26	107.61	112.15	55,572,944	+4.89(+4.56%)
Apr 07, 2020	111.02	112.69	106.76	107.26	60,552,988	+0.28(+0.26%)
Apr 06, 2020	103.62	107.66	103.56	106.98	51,186,836	+7.61(+7.66%)
Apr 03, 2020	101.25	102.59	97.46	99.38	44,415,112	-2.90(-2.83%)
Apr 02, 2020	100.42	104.86	99.33	102.27	46,058,180	+0.96(+0.95%)
Apr 01, 2020	103.25	104.85	100.24	101.31	57,078,352	-7.41(-6.81%)
Mar 31, 2020	108.86	110.35	106.35	108.72	55,692,192	-0.55(-0.50%)
Mar 30, 2020	107.56	109.48	105.25	109.28	43,739,288	+2.36(+2.20%)
Mar 27, 2020	106.62	110.21	105.31	106.92	42,038,188	-4.04(-3.64%)
Mar 26, 2020	105.95	111.71	105.63	110.96	54,335,568	+6.50(+6.22%)
Mar 25, 2020	103.99	108.29	100.71	104.46	58,971,332	+1.28(+1.24%)
Mar 24, 2020	99.70	103.45	94.56	103.18	77,416,360	+8.65(+9.15%)
Mar 23, 2020	96.42	96.69	90.75	94.53	67,076,080	-1.42(-1.48%)
Mar 20, 2020	100.41	102.91	95.05	95.95	80,534,336	-2.34(-2.38%)
Mar 19, 2020	94.30	101.06	90.54	98.28	66,206,512	+3.69(+3.90%)
Mar 18, 2020	97.51	101.04	91.07	94.59	65,793,512	-7.95(-7.75%)
Mar 17, 2020	99.32	104.56	95.20	102.54	62,480,268	+4.50(+4.58%)
Mar 16, 2020	102.78	105.31	95.98	98.05	62,317,316	-15.00(-13.27%)
Mar 13, 2020	111.95	113.51	103.66	113.05	61,206,404	+7.10(+6.70%)
Mar 12, 2020	110.49	113.45	105.60	105.95	73,997,680	-13.16(-11.05%)
Mar 11, 2020	123.88	125.16	117.49	119.11	54,333,148	-8.09(-6.36%)
Mar 10, 2020	127.47	127.55	121.14	127.20	57,503,276	+3.85(+3.12%)
Mar 09, 2020	126.92	128.85	123.25	123.35	59,490,132	-13.28(-9.72%)
Mar 06, 2020	135.04	138.13	133.41	136.63	41,943,776	-2.76(-1.98%)
Mar 05, 2020	140.84	144.28	137.67	139.40	34,542,248	-4.58(-3.18%)
Mar 04, 2020	142.20	144.25	140.53	143.98	38,204,492	+3.98(+2.85%)
Mar 03, 2020	142.97	145.91	138.44	139.99	45,346,064	-2.91(-2.04%)
Mar 02, 2020	140.01	143.10	137.57	142.91	35,447,768	+4.45(+3.21%)
Feb 28, 2020	137.06	141.11	136.17	138.46	76,892,400	-1.38(-0.99%)
Feb 27, 2020	143.21	146.68	139.84	139.84	52,595,300	-6.35(-4.34%)
Feb 26, 2020	148.60	149.97	145.92	146.19	41,707,820	-1.71(-1.16%)
Feb 25, 2020	153.78	154.01	147.57	147.91	47,048,808	-5.45(-3.55%)
Feb 24, 2020	153.16	158.08	152.44	153.35	29,662,438	-4.76(-3.01%)
Feb 21, 2020	159.11	159.56	157.38	158.11	19,795,162	-1.62(-1.01%)
Feb 20, 2020	158.87	160.01	157.63	159.73	21,510,852	+0.39(+0.24%)
Feb 19, 2020	159.13	160.04	158.52	159.34	11,703,224	+0.81(+0.51%)
Feb 18, 2020	158.49	159.02	157.48	158.53	14,174,860	-0.34(-0.21%)
Feb 14, 2020	159.63	159.70	158.34	158.87	16,915,828	-0.61(-0.39%)
Feb 13, 2020	158.23	159.87	158.12	159.49	13,337,288	+0.42(+0.26%)
Feb 12, 2020	158.99	159.24	158.28	159.07	12,788,039	+1.09(+0.69%)
Feb 11, 2020	157.82	158.93	157.33	157.98	15,838,300	+1.09(+0.69%)
Feb 10, 2020	155.71	156.97	155.62	156.89	12,060,833	+0.88(+0.56%)
Feb 07, 2020	157.35	157.41	155.56	156.01	19,054,218	-1.94(-1.23%)
Feb 06, 2020	158.86	159.11	157.79	157.95	15,590,260	-0.36(-0.23%)
Feb 05, 2020	157.53	158.52	156.77	158.31	18,798,814	+2.40(+1.54%)
Feb 04, 2020	155.47	156.42	155.33	155.91	16,885,754	+2.32(+1.51%)
Feb 03, 2020	152.91	154.17	152.81	153.59	18,360,468	+1.69(+1.11%)
Jan 31, 2020	154.54	155.10	151.43	151.90	32,168,842	-3.01(-1.94%)
Jan 30, 2020	154.08	155.30	153.22	154.91	23,117,720	-0.21(-0.13%)
Jan 29, 2020	156.22	156.66	155.09	155.12	15,791,964	-0.89(-0.57%)
Jan 28, 2020	155.65	156.51	154.70	156.00	17,606,050	+1.29(+0.83%)
Jan 27, 2020	154.09	155.65	153.69	154.72	19,543,690	-1.78(-1.14%)
Jan 24, 2020	158.97	158.97	155.40	156.50	21,655,816	-1.95(-1.23%)
Jan 23, 2020	158.11	158.93	156.55	158.45	16,854,226	-0.10(-0.07%)
Jan 22, 2020	159.15	159.55	158.19	158.55	15,746,113	-0.10(-0.07%)
Jan 21, 2020	159.31	159.90	158.28	158.65	18,907,442	-1.32(-0.83%)
Jan 17, 2020	161.12	161.39	159.60	159.98	19,346,642	-0.44(-0.27%)
Jan 16, 2020	159.52	160.74	159.37	160.41	21,092,050	+2.04(+1.29%)
Jan 15, 2020	157.22	158.92	157.21	158.37	16,293,114	+0.76(+0.48%)
Jan 14, 2020	156.26	158.58	156.11	157.61	19,365,348	+0.58(+0.37%)
Jan 13, 2020	156.07	157.11	155.25	157.04	18,252,564	+1.01(+0.65%)
Jan 10, 2020	156.65	156.78	155.37	156.02	16,237,133	-0.59(-0.37%)
Jan 09, 2020	157.19	157.50	156.37	156.61	12,571,429	+0.19(+0.12%)
Jan 08, 2020	155.96	157.09	155.86	156.42	14,619,660	+0.48(+0.31%)
Jan 07, 2020	155.99	156.45	155.38	155.94	12,504,380	-0.52(-0.33%)
Jan 06, 2020	155.04	156.64	154.75	156.46	18,124,490	+0.21(+0.13%)
Jan 03, 2020	154.94	156.51	154.90	156.25	20,406,644	-0.62(-0.39%)
Jan 02, 2020	157.77	157.78	155.40	156.87	19,337,336	+0.10(+0.07%)
Dec 31, 2019	156.20	157.41	155.85	156.76	18,355,548	+0.22(+0.14%)
Dec 30, 2019	157.06	157.27	155.72	156.54	15,760,138	-0.40(-0.25%)
Dec 27, 2019	158.13	158.13	156.53	156.94	12,961,806	-0.78(-0.49%)
Dec 26, 2019	157.86	158.00	157.41	157.72	9,903,795	+0.00(+0.00%)
Dec 24, 2019	157.50	157.74	157.11	157.72	4,580,828	+0.36(+0.23%)
Dec 23, 2019	157.30	157.41	156.47	157.36	14,132,049	+0.31(+0.20%)
Dec 20, 2019	157.22	157.46	156.81	157.04	26,902,658	+0.23(+0.14%)
Dec 19, 2019	156.39	156.82	156.01	156.82	12,597,189	+0.67(+0.43%)
Dec 18, 2019	156.18	156.39	155.48	156.15	16,253,866	+0.30(+0.19%)
Dec 17, 2019	155.31	155.84	154.90	155.84	13,717,524	+0.77(+0.50%)
Dec 16, 2019	155.24	155.99	154.94	155.07	21,258,492	+1.09(+0.71%)
Dec 13, 2019	154.36	155.38	153.25	153.98	24,756,102	-0.59(-0.38%)
Dec 12, 2019	153.44	155.65	152.96	154.58	26,355,112	+1.32(+0.86%)
Dec 11, 2019	153.56	153.75	152.68	153.26	20,802,304	-0.05(-0.03%)
Dec 10, 2019	153.12	153.63	152.67	153.30	14,536,364	+0.09(+0.06%)
Dec 09, 2019	153.44	153.81	153.10	153.21	14,294,824	-0.29(-0.19%)
Dec 06, 2019	153.28	154.06	153.20	153.50	17,487,380	+1.77(+1.17%)
Dec 05, 2019	152.23	152.40	151.27	151.73	12,166,975	+0.15(+0.10%)
Dec 04, 2019	151.31	151.99	151.12	151.58	11,491,653	+1.04(+0.69%)
Dec 03, 2019	149.73	150.96	149.05	150.54	15,874,867	-0.48(-0.32%)
Dec 02, 2019	152.87	152.93	150.76	151.02	18,235,038	-1.49(-0.98%)
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%)

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.