MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	212.18	214.72	211.79	214.41	845,281	+1.52(+0.71%)
Apr 29, 2019	214.58	215.62	212.57	212.89	524,997	-2.13(-0.99%)
Apr 26, 2019	213.06	215.07	211.42	215.02	409,327	+2.61(+1.23%)
Apr 25, 2019	213.65	214.07	210.35	212.41	955,113	-1.42(-0.66%)
Apr 24, 2019	214.36	215.82	213.69	213.83	537,107	-1.20(-0.56%)
Apr 23, 2019	212.10	215.13	211.34	215.03	582,025	+3.33(+1.57%)
Apr 22, 2019	209.78	212.36	209.28	211.70	226,442	+1.12(+0.53%)
Apr 18, 2019	207.95	210.67	206.92	210.57	549,869	+2.24(+1.07%)
Apr 17, 2019	209.89	209.89	207.67	208.34	728,150	-0.32(-0.16%)
Apr 16, 2019	208.85	209.56	207.22	208.66	734,217	+0.33(+0.16%)
Apr 15, 2019	207.49	208.78	207.03	208.33	501,453	+0.95(+0.46%)
Apr 12, 2019	207.82	207.87	206.20	207.38	684,104	+1.61(+0.78%)
Apr 11, 2019	204.32	206.46	204.29	205.77	722,937	+1.61(+0.79%)
Apr 10, 2019	202.92	205.06	201.83	204.16	654,972	+2.59(+1.28%)
Apr 09, 2019	200.05	201.63	199.59	201.57	546,738	+0.85(+0.42%)
Apr 08, 2019	196.96	200.83	196.88	200.73	638,858	+3.81(+1.94%)
Apr 05, 2019	196.27	197.24	195.08	196.91	557,858	+0.68(+0.34%)
Apr 04, 2019	197.14	197.18	194.68	196.24	486,780	-0.06(-0.03%)
Apr 03, 2019	196.14	196.46	194.76	196.29	539,865	+1.38(+0.71%)
Apr 02, 2019	192.39	195.22	191.89	194.91	903,831	+2.86(+1.49%)
Apr 01, 2019	191.20	192.47	190.69	192.05	648,888	+2.89(+1.53%)
Mar 29, 2019	188.52	189.68	187.22	189.16	552,392	+2.09(+1.12%)
Mar 28, 2019	184.70	187.23	183.93	187.07	495,520	+3.12(+1.70%)
Mar 27, 2019	184.69	185.33	182.39	183.95	442,942	-1.03(-0.56%)
Mar 26, 2019	183.35	185.06	181.84	184.97	519,882	+2.72(+1.49%)
Mar 25, 2019	181.92	182.88	180.68	182.25	622,005	-0.27(-0.15%)
Mar 22, 2019	184.63	185.77	181.86	182.52	847,562	-3.62(-1.95%)
Mar 21, 2019	181.80	186.45	181.80	186.14	729,876	+3.52(+1.93%)
Mar 20, 2019	182.07	184.12	181.64	182.62	623,771	+0.19(+0.10%)
Mar 19, 2019	181.82	183.22	181.45	182.43	634,419	+0.76(+0.42%)
Mar 18, 2019	180.58	182.47	180.44	181.67	819,620	+1.32(+0.73%)
Mar 15, 2019	177.43	180.61	176.42	180.35	1,585,697	+2.64(+1.48%)
Mar 14, 2019	176.42	178.12	175.62	177.72	690,484	+1.16(+0.66%)
Mar 13, 2019	176.95	178.20	175.70	176.56	683,024	+0.54(+0.31%)
Mar 12, 2019	174.72	176.44	173.92	176.01	601,727	+1.29(+0.74%)
Mar 11, 2019	173.75	176.28	173.75	174.72	543,623	+1.16(+0.67%)
Mar 08, 2019	171.68	173.65	170.72	173.56	355,927	+0.36(+0.21%)
Mar 07, 2019	176.39	176.91	172.78	173.20	785,308	-4.19(-2.36%)
Mar 06, 2019	178.31	178.91	176.74	177.38	537,369	-1.15(-0.64%)
Mar 05, 2019	178.49	179.99	177.66	178.53	740,648	+0.48(+0.27%)
Mar 04, 2019	182.36	184.50	176.82	178.05	1,005,080	-2.90(-1.60%)
Mar 01, 2019	178.10	182.02	177.84	180.95	1,151,247	+5.22(+2.97%)
Feb 28, 2019	172.20	176.37	172.20	175.73	869,120	+3.79(+2.20%)
Feb 27, 2019	169.43	172.17	169.43	171.94	512,672	+2.29(+1.35%)
Feb 26, 2019	169.45	170.84	168.56	169.65	584,286	+0.16(+0.10%)
Feb 25, 2019	169.48	171.41	168.87	169.49	789,861	+0.95(+0.56%)
Feb 22, 2019	166.34	168.67	165.75	168.53	396,398	+2.80(+1.69%)
Feb 21, 2019	166.83	166.83	164.58	165.74	523,324	-1.25(-0.75%)
Feb 20, 2019	165.72	167.03	164.22	166.99	603,222	+1.24(+0.75%)
Feb 19, 2019	165.26	166.60	164.98	165.74	529,484	-0.35(-0.21%)
Feb 15, 2019	166.44	166.51	165.50	166.09	528,168	+0.99(+0.60%)
Feb 14, 2019	164.98	165.91	164.02	165.11	363,722	-0.70(-0.42%)
Feb 13, 2019	166.47	166.69	165.17	165.81	291,070	+0.24(+0.14%)
Feb 12, 2019	163.55	165.80	160.44	165.57	460,214	+2.72(+1.67%)
Feb 11, 2019	163.59	164.54	162.59	162.85	412,253	-0.51(-0.31%)
Feb 08, 2019	162.53	163.37	160.62	163.36	579,002	-0.15(-0.09%)
Feb 07, 2019	161.84	163.85	161.71	163.51	829,597	+0.47(+0.29%)
Feb 06, 2019	165.07	165.41	162.08	163.04	460,791	-2.41(-1.46%)
Feb 05, 2019	164.86	166.10	163.99	165.45	782,558	+1.83(+1.12%)
Feb 04, 2019	163.89	164.46	161.71	163.62	550,564	-0.28(-0.17%)
Feb 01, 2019	162.12	165.47	161.62	163.89	807,228	+2.45(+1.52%)
Jan 31, 2019	153.06	161.69	153.06	161.45	1,258,989	+7.11(+4.61%)
Jan 30, 2019	153.29	155.06	152.63	154.34	706,766	+1.82(+1.19%)
Jan 29, 2019	153.39	154.41	151.73	152.51	456,270	-1.51(-0.98%)
Jan 28, 2019	154.24	155.01	152.66	154.02	602,643	-1.32(-0.85%)
Jan 25, 2019	154.92	155.83	154.08	155.34	508,762	+1.98(+1.29%)
Jan 24, 2019	154.19	155.00	153.25	153.36	599,373	-0.99(-0.64%)
Jan 23, 2019	155.04	155.16	152.58	154.34	511,061	+0.49(+0.32%)
Jan 22, 2019	156.15	157.12	152.75	153.85	782,113	-3.52(-2.24%)
Jan 18, 2019	153.35	157.54	153.25	157.37	1,001,177	+4.97(+3.26%)
Jan 17, 2019	150.80	153.28	150.30	152.40	460,109	+0.46(+0.30%)
Jan 16, 2019	149.91	152.39	149.91	151.95	871,651	+3.02(+2.03%)
Jan 15, 2019	145.52	149.02	145.09	148.92	529,034	+3.18(+2.18%)
Jan 14, 2019	145.58	147.29	145.04	145.75	663,504	-1.06(-0.72%)
Jan 11, 2019	145.10	147.29	144.47	146.81	506,547	+0.84(+0.58%)
Jan 10, 2019	143.53	146.21	142.57	145.96	616,367	+2.02(+1.40%)
Jan 09, 2019	143.13	145.32	143.08	143.94	697,320	+1.39(+0.98%)
Jan 08, 2019	140.63	142.59	139.26	142.55	565,184	+2.90(+2.08%)
Jan 07, 2019	138.56	140.81	138.49	139.65	838,757	+0.64(+0.46%)
Jan 04, 2019	136.06	139.55	135.11	139.00	632,683	+4.99(+3.72%)
Jan 03, 2019	138.39	138.97	133.75	134.02	898,663	-5.31(-3.81%)
Jan 02, 2019	137.19	140.83	137.19	139.33	672,323	-0.47(-0.33%)
Dec 31, 2018	138.91	140.17	138.41	139.79	472,377	+1.92(+1.40%)
Dec 28, 2018	138.77	139.71	137.12	137.87	630,363	+0.12(+0.09%)
Dec 27, 2018	132.59	137.74	131.68	137.74	910,639	+3.55(+2.64%)
Dec 26, 2018	128.61	134.27	127.60	134.20	981,808	+6.11(+4.77%)
Dec 24, 2018	129.21	130.44	127.32	128.09	612,118	-2.09(-1.60%)
Dec 21, 2018	134.00	135.73	129.65	130.18	2,133,026	-3.47(-2.60%)
Dec 20, 2018	134.40	135.56	131.65	133.65	1,054,490	-2.07(-1.52%)
Dec 19, 2018	137.05	139.46	134.16	135.71	1,101,058	-1.06(-0.78%)
Dec 18, 2018	137.62	139.69	136.09	136.78	854,190	+0.04(+0.03%)
Dec 17, 2018	141.97	141.97	136.02	136.74	909,540	-5.92(-4.15%)
Dec 14, 2018	143.56	143.64	141.93	142.65	717,055	-2.25(-1.55%)
Dec 13, 2018	146.16	147.54	144.34	144.90	852,977	-1.01(-0.70%)
Dec 12, 2018	145.93	148.39	145.28	145.92	553,712	+1.79(+1.24%)
Dec 11, 2018	144.63	146.26	143.34	144.12	737,474	+1.75(+1.23%)
Dec 10, 2018	141.47	143.48	139.68	142.38	559,210	+0.39(+0.27%)
Dec 07, 2018	145.07	146.61	140.45	141.99	877,362	-2.44(-1.69%)
Dec 06, 2018	142.99	144.83	140.71	144.43	822,594	-1.90(-1.30%)
Dec 04, 2018	152.96	153.27	145.91	146.32	797,947	-6.90(-4.50%)
Dec 03, 2018	151.59	153.58	149.84	153.23	908,775	+4.28(+2.87%)
Nov 30, 2018	148.43	150.52	147.34	148.95	1,052,961	+0.05(+0.03%)
Nov 29, 2018	150.24	151.67	148.65	148.90	758,519	-1.49(-0.99%)
Nov 28, 2018	145.38	150.40	144.92	150.39	730,582	+6.08(+4.21%)
Nov 27, 2018	143.88	145.01	143.23	144.31	578,111	-0.19(-0.13%)
Nov 26, 2018	143.84	145.03	141.56	144.50	958,895	+2.44(+1.72%)
Nov 23, 2018	137.74	142.61	137.66	142.07	644,917	+3.31(+2.38%)
Nov 21, 2018		138.76	138.76	138.76	0	+1.89(+1.38%)
Nov 20, 2018	135.38	137.52	134.05	136.87	945,288	-1.12(-0.81%)
Nov 19, 2018	144.93	145.35	137.52	137.99	851,356	-7.36(-5.06%)
Nov 16, 2018	142.91	145.91	142.03	145.35	1,021,110	+1.55(+1.08%)
Nov 15, 2018	139.15	144.24	138.55	143.80	894,093	+3.86(+2.76%)
Nov 14, 2018	140.60	141.57	138.38	139.94	1,211,105	+0.43(+0.31%)
Nov 13, 2018	139.85	141.72	138.64	139.51	892,289	-0.32(-0.23%)
Nov 12, 2018	141.16	141.97	138.88	139.83	925,568	-1.64(-1.16%)
Nov 09, 2018	142.65	143.29	139.84	141.47	945,290	-2.10(-1.46%)
Nov 08, 2018	143.29	144.23	142.37	143.57	668,962	+0.15(+0.11%)
Nov 07, 2018	140.68	143.66	140.28	143.42	1,034,299	+3.85(+2.76%)
Nov 06, 2018	136.91	139.67	136.91	139.56	1,086,978	+2.54(+1.85%)
Nov 05, 2018	136.54	137.25	134.75	137.02	751,710	+0.92(+0.67%)
Nov 02, 2018	139.28	140.40	135.56	136.11	1,246,093	-3.00(-2.16%)
Nov 01, 2018	138.48	142.12	136.32	139.11	1,306,487	-2.92(-2.06%)
Oct 31, 2018	138.68	144.30	138.51	142.03	1,235,854	+5.54(+4.06%)
Oct 30, 2018	134.90	137.17	132.66	136.49	1,677,549	+1.43(+1.06%)
Oct 29, 2018	136.68	137.97	133.23	135.06	1,210,343	+0.23(+0.17%)
Oct 26, 2018	138.53	138.97	134.20	134.83	1,565,108	-6.21(-4.41%)
Oct 25, 2018	141.19	143.10	138.37	141.05	1,578,605	+0.61(+0.44%)
Oct 24, 2018	146.39	147.19	140.13	140.43	1,500,069	-5.96(-4.07%)
Oct 23, 2018	144.62	146.95	143.81	146.39	1,175,333	-1.32(-0.89%)
Oct 22, 2018	145.90	148.64	145.90	147.72	889,878	+2.40(+1.65%)
Oct 19, 2018	146.17	148.45	145.13	145.32	1,186,589	+0.10(+0.07%)
Oct 18, 2018	148.10	148.81	144.92	145.21	730,440	-3.33(-2.24%)
Oct 17, 2018	147.42	148.97	146.64	148.55	599,312	+0.97(+0.66%)
Oct 16, 2018	144.89	147.71	144.13	147.57	681,457	+4.74(+3.32%)
Oct 15, 2018	145.34	145.49	142.43	142.83	1,009,438	-2.65(-1.82%)
Oct 12, 2018	145.87	147.60	143.67	145.49	810,717	+2.31(+1.62%)
Oct 11, 2018	147.05	149.80	143.09	143.17	2,111,272	-4.96(-3.35%)
Oct 10, 2018	157.79	157.79	147.86	148.13	1,594,415	-9.56(-6.06%)
Oct 09, 2018	157.89	159.56	156.91	157.69	704,999	-0.81(-0.51%)
Oct 08, 2018	160.39	160.58	155.97	158.50	696,664	-2.60(-1.61%)
Oct 05, 2018	162.68	164.16	159.75	161.10	686,203	-1.84(-1.13%)
Oct 04, 2018	166.83	168.12	162.34	162.94	720,335	-4.50(-2.69%)
Oct 03, 2018	167.71	169.09	167.25	167.44	349,061	+0.30(+0.18%)
Oct 02, 2018	169.53	169.53	166.64	167.13	520,932	-2.68(-1.58%)
Oct 01, 2018	168.53	170.50	167.62	169.82	414,425	+2.26(+1.35%)
Sep 28, 2018	168.21	169.91	167.18	167.56	474,339	-1.15(-0.68%)
Sep 27, 2018	169.04	170.43	168.62	168.71	246,805	-0.13(-0.08%)
Sep 26, 2018	169.30	170.46	167.52	168.84	385,103	-0.12(-0.07%)
Sep 25, 2018	168.29	170.07	168.03	168.97	562,010	+0.81(+0.48%)
Sep 24, 2018	165.57	169.04	165.30	168.15	466,614	+1.65(+0.99%)
Sep 21, 2018	167.52	168.56	165.94	166.50	964,666	-0.03(-0.02%)
Sep 20, 2018	165.56	166.88	163.19	166.53	916,119	+1.69(+1.03%)
Sep 19, 2018	168.32	168.97	164.47	164.84	664,152	-3.49(-2.07%)
Sep 18, 2018	167.77	169.52	167.69	168.32	416,684	+0.27(+0.16%)
Sep 17, 2018	172.49	173.78	167.87	168.06	500,983	-4.00(-2.33%)
Sep 14, 2018	171.03	173.10	170.77	172.06	556,289	+1.55(+0.91%)
Sep 13, 2018	167.22	170.57	166.73	170.51	727,760	+3.79(+2.27%)
Sep 12, 2018	167.59	167.59	165.81	166.73	358,821	-0.88(-0.52%)
Sep 11, 2018	167.69	168.14	166.32	167.61	566,679	-0.61(-0.36%)
Sep 10, 2018	169.87	169.87	168.08	168.22	358,812	-1.01(-0.60%)
Sep 07, 2018	169.06	170.61	168.82	169.23	498,691	-0.06(-0.03%)
Sep 06, 2018	168.33	169.80	167.94	169.29	504,511	+0.68(+0.40%)
Sep 05, 2018	172.84	173.99	167.95	168.61	717,350	-3.50(-2.04%)
Sep 04, 2018	172.16	173.26	170.21	172.11	569,483	+1.86(+1.09%)
Aug 31, 2018		170.25	170.25	170.25	0	+2.47(+1.47%)
Aug 30, 2018	167.89	168.58	167.19	167.78	341,036	-0.40(-0.24%)
Aug 29, 2018	167.59	169.43	167.59	168.18	418,384	+0.86(+0.51%)
Aug 28, 2018	165.44	167.79	165.21	167.32	472,743	+2.10(+1.27%)
Aug 27, 2018	165.28	165.96	164.74	165.23	359,255	+0.87(+0.53%)
Aug 24, 2018	164.26	164.94	163.80	164.36	398,529	+0.88(+0.54%)
Aug 23, 2018	163.98	164.80	162.80	163.48	571,013	-0.05(-0.03%)
Aug 22, 2018	163.29	164.49	162.73	163.53	388,163	-0.38(-0.23%)
Aug 21, 2018	164.40	165.80	163.81	163.90	364,804	-0.59(-0.36%)
Aug 20, 2018	164.10	165.36	163.30	164.50	240,728	+0.84(+0.51%)
Aug 17, 2018	164.11	164.14	162.59	163.66	300,591	-0.60(-0.37%)
Aug 16, 2018	164.15	165.31	163.63	164.26	435,797	+0.84(+0.51%)
Aug 15, 2018	164.40	164.73	162.91	163.42	531,248	-1.72(-1.04%)
Aug 14, 2018	163.49	165.53	162.81	165.15	503,881	+2.67(+1.65%)
Aug 13, 2018	162.34	164.55	162.21	162.47	491,577	-0.50(-0.31%)
Aug 10, 2018	162.07	163.78	161.60	162.97	459,144	-0.04(-0.02%)
Aug 09, 2018	162.88	163.46	160.97	163.01	364,715	+0.45(+0.28%)
Aug 08, 2018	162.08	163.13	161.21	162.56	358,774	-0.16(-0.10%)
Aug 07, 2018	161.51	163.51	160.32	162.72	460,799	+2.53(+1.58%)
Aug 06, 2018	157.13	160.77	156.31	160.18	836,344	+3.15(+2.01%)
Aug 03, 2018	161.60	161.62	154.95	157.03	766,586	-3.27(-2.04%)
Aug 02, 2018	154.38	161.62	153.46	160.30	1,416,740	+6.86(+4.47%)
Aug 01, 2018	156.49	158.92	153.26	153.44	1,085,453	-3.00(-1.92%)
Jul 31, 2018	158.03	158.45	154.25	156.44	736,381	-1.23(-0.78%)
Jul 30, 2018	161.67	163.09	157.39	157.67	501,659	-3.83(-2.37%)
Jul 27, 2018	163.78	163.78	160.97	161.50	397,953	-2.07(-1.27%)
Jul 26, 2018	165.95	166.50	163.11	163.57	515,669	-2.33(-1.41%)
Jul 25, 2018	162.85	165.98	162.85	165.91	562,343	+3.46(+2.13%)
Jul 24, 2018	163.22	164.85	161.50	162.45	905,867	-0.67(-0.41%)
Jul 23, 2018	161.12	163.16	160.61	163.12	467,517	+2.18(+1.35%)
Jul 20, 2018	160.51	161.95	160.49	160.95	452,529	+0.27(+0.17%)
Jul 19, 2018	160.67	161.16	159.65	160.67	329,737	-0.79(-0.49%)
Jul 18, 2018	160.93	162.15	160.49	161.46	396,280	+0.74(+0.46%)
Jul 17, 2018	160.22	161.68	159.89	160.72	321,067	+0.15(+0.09%)
Jul 16, 2018	159.61	161.35	158.99	160.57	371,523	+0.94(+0.59%)
Jul 13, 2018	159.18	159.80	157.74	159.63	392,102	+0.30(+0.19%)
Jul 12, 2018	160.22	160.38	158.93	159.33	533,747	-0.02(-0.01%)
Jul 11, 2018	158.13	159.71	158.13	159.35	469,980	+0.52(+0.33%)
Jul 10, 2018	159.03	160.27	158.23	158.83	375,032	+0.08(+0.05%)
Jul 09, 2018	157.59	159.41	157.59	158.74	525,016	+1.91(+1.22%)
Jul 06, 2018	155.06	157.35	155.06	156.83	488,252	+1.60(+1.03%)
Jul 05, 2018	156.25	157.34	154.58	155.23	425,691	-0.77(-0.49%)
Jul 03, 2018		156.00	156.00	156.00	0	-1.33(-0.84%)
Jul 02, 2018	155.22	157.33	154.15	157.33	593,240	+1.61(+1.03%)
Jun 29, 2018	155.71	157.27	155.26	155.72	639,732	+0.77(+0.50%)
Jun 28, 2018	153.78	155.50	152.98	154.95	567,605	+1.00(+0.65%)
Jun 27, 2018	156.83	157.25	153.94	153.95	677,058	-2.62(-1.67%)
Jun 26, 2018	158.51	159.03	156.55	156.57	567,217	-2.10(-1.32%)
Jun 25, 2018	161.07	161.35	156.94	158.67	714,130	-1.95(-1.21%)
Jun 22, 2018	161.46	161.46	159.79	160.62	1,045,952	-0.12(-0.08%)
Jun 21, 2018	162.21	162.51	159.65	160.74	864,616	-0.89(-0.55%)
Jun 20, 2018	162.51	163.47	161.52	161.63	493,984	-0.05(-0.03%)
Jun 19, 2018	160.51	161.72	159.60	161.68	456,103	+0.17(+0.10%)
Jun 18, 2018	161.83	161.83	160.16	161.51	623,713	-1.10(-0.68%)
Jun 15, 2018		162.76	162.24	162.61	763,305	+0.38(+0.23%)
Jun 14, 2018	162.79	163.92	161.08	162.24	641,001	+0.14(+0.09%)
Jun 13, 2018	160.34	163.48	159.69	162.09	838,163	+2.32(+1.45%)
Jun 12, 2018	157.11	159.85	157.11	159.78	546,795	+3.06(+1.95%)
Jun 11, 2018	156.47	157.42	156.47	156.72	317,798	+0.19(+0.12%)
Jun 08, 2018	155.57	156.85	155.02	156.53	428,897	+1.01(+0.65%)
Jun 07, 2018	156.28	157.28	155.09	155.52	561,233	-0.22(-0.14%)
Jun 06, 2018		156.22		155.74	511,940	+1.64(+1.06%)
Jun 05, 2018	154.00	155.43	153.50	154.10	597,067	+0.22(+0.14%)
Jun 04, 2018	154.65	154.66	153.08	153.89	408,012	+0.07(+0.05%)
Jun 01, 2018	153.04	154.74	152.60	153.81	745,767	+0.78(+0.51%)
May 31, 2018	152.53	154.48	151.84	153.03	997,743	+0.55(+0.36%)
May 30, 2018	150.38	152.76	149.81	152.48	454,699	+2.93(+1.96%)
May 29, 2018	150.36	150.54	148.09	149.56	986,636	-0.43(-0.29%)
May 25, 2018		149.99	149.99	149.99	0	+0.20(+0.13%)
May 24, 2018	148.83	150.00	148.03	149.79	459,813	+0.72(+0.49%)
May 23, 2018	146.82	149.07	146.73	149.07	459,576	+1.72(+1.17%)
May 22, 2018	148.97	149.37	147.32	147.34	507,620	-1.38(-0.92%)
May 21, 2018	147.62	149.04	147.62	148.72	536,893	+1.69(+1.15%)
May 18, 2018	147.52	148.18	146.54	147.03	896,223	-0.53(-0.36%)
May 17, 2018	148.94	148.94	146.85	147.56	436,110	-1.11(-0.75%)
May 16, 2018	148.93	150.01	148.31	148.67	427,028	-0.37(-0.25%)
May 15, 2018	149.58	150.78	148.41	149.04	621,570	-1.72(-1.14%)
May 14, 2018	151.19	152.40	149.52	150.76	920,076	-0.40(-0.27%)
May 11, 2018	150.25	151.61	149.94	151.16	752,252	+1.05(+0.70%)
May 10, 2018	147.86	150.21	146.50	150.11	554,610	+3.02(+2.06%)
May 09, 2018	146.16	147.51	145.66	147.08	464,503	+1.24(+0.85%)
May 08, 2018	144.29	146.16	144.16	145.84	741,931	+0.37(+0.25%)
May 07, 2018	143.49	146.30	142.41	145.48	646,278	+2.62(+1.83%)
May 04, 2018	139.17	143.33	138.44	142.86	637,147	+2.75(+1.96%)
May 03, 2018	137.11	140.37	135.24	140.11	1,404,387	-1.16(-0.82%)
May 02, 2018	141.16	143.10	140.93	141.27	1,165,374	-0.21(-0.15%)