MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	471.63	477.10	466.00	469.41	392,623	-8.75(-1.83%)
Apr 29, 2021	470.71	478.48	467.33	478.17	297,333	+10.44(+2.23%)
Apr 28, 2021	472.53	472.53	463.65	467.73	298,488	-3.46(-0.73%)
Apr 27, 2021	471.03	473.47	460.90	471.19	423,859	+0.59(+0.13%)
Apr 26, 2021	469.43	473.68	467.15	470.60	491,370	+0.48(+0.10%)
Apr 23, 2021	456.75	471.91	456.15	470.12	450,057	+14.25(+3.13%)
Apr 22, 2021	453.42	458.71	450.61	455.86	336,316	+1.09(+0.24%)
Apr 21, 2021	455.34	459.11	452.07	454.77	241,927	+2.50(+0.55%)
Apr 20, 2021	450.69	454.98	447.22	452.27	229,973	-0.23(-0.05%)
Apr 19, 2021	453.50	457.86	448.93	452.50	275,275	-5.07(-1.11%)
Apr 16, 2021	457.01	458.48	449.99	457.57	323,701	+3.74(+0.82%)
Apr 15, 2021	444.51	454.82	444.51	453.83	339,748	+11.83(+2.68%)
Apr 14, 2021	445.52	451.92	441.68	442.00	421,470	-2.50(-0.56%)
Apr 13, 2021	437.91	446.43	435.54	444.51	330,577	+6.63(+1.51%)
Apr 12, 2021	430.79	439.48	427.58	437.88	328,930	+4.48(+1.03%)
Apr 09, 2021	429.42	433.48	425.51	433.39	242,879	+3.10(+0.72%)
Apr 08, 2021	427.93	435.80	425.17	430.29	319,330	+7.58(+1.79%)
Apr 07, 2021	422.77	426.44	418.66	422.72	196,679	-2.56(-0.60%)
Apr 06, 2021	426.21	427.59	420.71	425.28	240,457	-0.49(-0.12%)
Apr 05, 2021	416.86	428.18	414.52	425.77	534,435	+11.65(+2.81%)
Apr 01, 2021	409.35	424.66	407.54	414.12	425,220	+8.96(+2.21%)
Mar 31, 2021	404.76	411.02	402.61	405.16	409,108	+1.71(+0.42%)
Mar 30, 2021	407.99	408.98	400.28	403.45	303,789	-8.56(-2.08%)
Mar 29, 2021	409.09	414.15	404.20	412.01	331,185	+1.45(+0.35%)
Mar 26, 2021	398.61	411.03	398.06	410.56	418,701	+12.39(+3.11%)
Mar 25, 2021	408.74	409.61	394.83	398.17	400,791	-11.58(-2.83%)
Mar 24, 2021	406.78	411.38	403.53	409.75	396,949	+3.16(+0.78%)
Mar 23, 2021	403.31	409.86	399.61	406.59	376,633	+1.35(+0.33%)
Mar 22, 2021	395.51	405.57	395.51	405.24	492,616	+8.70(+2.19%)
Mar 19, 2021	393.14	401.17	393.03	396.54	737,849	+4.58(+1.17%)
Mar 18, 2021	395.75	397.21	390.01	391.96	378,841	-7.30(-1.83%)
Mar 17, 2021	400.91	402.39	393.46	399.25	363,628	-3.30(-0.82%)
Mar 16, 2021	406.86	412.23	399.14	402.55	396,338	-2.87(-0.71%)
Mar 15, 2021	400.42	406.08	395.03	405.42	337,208	+2.92(+0.72%)
Mar 12, 2021	395.75	402.59	390.39	402.50	584,898	+6.25(+1.58%)
Mar 11, 2021	397.49	399.75	390.39	396.25	488,667	+0.23(+0.06%)
Mar 10, 2021	404.88	407.41	395.72	396.02	311,220	-4.54(-1.13%)
Mar 09, 2021	393.30	402.76	391.41	400.56	525,209	+11.49(+2.95%)
Mar 08, 2021	400.05	400.35	388.65	389.07	635,448	-11.68(-2.92%)
Mar 05, 2021	397.99	402.51	386.54	400.75	655,889	+5.53(+1.40%)
Mar 04, 2021	393.68	400.90	388.61	395.23	817,480	-0.70(-0.18%)
Mar 03, 2021	402.39	408.36	395.64	395.92	839,500	-8.78(-2.17%)
Mar 02, 2021	405.86	415.09	396.56	404.70	751,558	-1.18(-0.29%)
Mar 01, 2021	404.01	408.15	399.12	405.88	354,849	+5.32(+1.33%)
Feb 26, 2021	396.99	406.42	395.65	400.56	685,175	+7.94(+2.02%)
Feb 25, 2021	403.73	406.33	387.01	392.62	937,971	-10.56(-2.62%)
Feb 24, 2021	398.00	403.49	391.80	403.18	497,396	+2.01(+0.50%)
Feb 23, 2021	398.00	402.49	391.04	401.17	378,880	+1.50(+0.37%)
Feb 22, 2021	413.20	415.26	398.22	399.67	482,636	-18.72(-4.47%)
Feb 19, 2021	424.63	427.94	417.43	418.39	533,880	-4.43(-1.05%)
Feb 18, 2021	425.18	429.44	421.69	422.81	405,921	-0.96(-0.23%)
Feb 17, 2021	421.03	427.04	419.69	423.77	412,437	-1.54(-0.36%)
Feb 16, 2021	423.64	429.83	421.01	425.31	629,430	+5.93(+1.41%)
Feb 12, 2021	409.03	419.80	409.03	419.38	307,586	+7.63(+1.85%)
Feb 11, 2021	407.08	412.58	401.81	411.75	437,225	+6.95(+1.72%)
Feb 10, 2021	407.16	407.16	395.33	404.81	490,359	+1.63(+0.40%)
Feb 09, 2021	408.37	414.07	399.91	403.18	431,743	-4.59(-1.13%)
Feb 08, 2021	416.22	419.34	405.09	407.77	348,574	-6.83(-1.65%)
Feb 05, 2021	414.93	417.98	412.60	414.60	456,248	-0.37(-0.09%)
Feb 04, 2021	403.32	417.48	403.32	414.96	474,027	+12.85(+3.20%)
Feb 03, 2021	408.39	411.65	400.87	402.12	647,022	-7.97(-1.94%)
Feb 02, 2021	405.16	417.00	403.69	410.08	772,257	+8.57(+2.13%)
Feb 01, 2021	390.78	403.14	386.24	401.52	742,450	+20.21(+5.30%)
Jan 29, 2021	379.05	383.82	366.78	381.31	934,371	+0.07(+0.02%)
Jan 28, 2021	371.80	386.68	366.55	381.24	1,178,587	+1.82(+0.48%)
Jan 27, 2021	385.37	389.38	376.87	379.42	715,973	-10.87(-2.79%)
Jan 26, 2021	392.02	393.33	383.92	390.29	1,021,238	+1.08(+0.28%)
Jan 25, 2021	397.32	400.29	386.00	389.21	695,613	-8.09(-2.04%)
Jan 22, 2021	399.82	401.83	395.32	397.30	421,415	-2.38(-0.60%)
Jan 21, 2021	404.17	407.05	399.53	399.68	427,449	-4.02(-1.00%)
Jan 20, 2021	398.22	408.38	394.35	403.71	509,172	+6.79(+1.71%)
Jan 19, 2021	401.23	401.75	392.04	396.92	882,384	-3.69(-0.92%)
Jan 15, 2021	394.45	402.37	389.74	400.60	846,252	+5.58(+1.41%)
Jan 14, 2021	423.84	426.31	394.34	395.02	843,024	-27.86(-6.59%)
Jan 13, 2021	437.27	437.93	420.16	422.88	429,188	-14.27(-3.26%)
Jan 12, 2021	434.54	439.68	433.23	437.15	405,995	+1.35(+0.31%)
Jan 11, 2021	435.22	439.06	430.10	435.80	288,061	-0.86(-0.20%)
Jan 08, 2021	427.95	437.99	427.94	436.66	316,295	+8.72(+2.04%)
Jan 07, 2021	422.38	431.18	420.82	427.94	405,543	+8.17(+1.95%)
Jan 06, 2021	415.35	423.66	408.88	419.77	445,798	+3.67(+0.88%)
Jan 05, 2021	421.38	424.51	411.36	416.10	331,131	-6.05(-1.43%)
Jan 04, 2021	434.81	438.93	418.07	422.15	423,548	-8.58(-1.99%)
Dec 31, 2020		430.73	430.73	430.73	178,893	+9.20(+2.18%)
Dec 30, 2020	421.70	423.27	418.68	421.52	178,893	+2.33(+0.56%)
Dec 29, 2020	425.17	425.17	418.22	419.19	177,488	-1.74(-0.41%)
Dec 28, 2020	422.22	426.73	415.22	420.93	312,151	+3.77(+0.90%)
Dec 24, 2020	413.87	419.12	413.87	417.15	80,343	+3.69(+0.89%)
Dec 23, 2020	419.60	422.58	413.46	413.46	235,473	-8.63(-2.05%)
Dec 22, 2020	420.09	422.90	416.18	422.09	224,293	+2.45(+0.58%)
Dec 21, 2020	423.10	426.72	412.21	419.64	340,725	-7.74(-1.81%)
Dec 18, 2020	421.68	428.31	419.82	427.38	800,119	+6.06(+1.44%)
Dec 17, 2020	417.58	423.05	415.08	421.32	434,114	+6.69(+1.61%)
Dec 16, 2020	411.43	414.93	407.56	414.63	364,504	+5.63(+1.38%)
Dec 15, 2020	413.04	416.67	408.90	408.99	379,291	+0.10(+0.02%)
Dec 14, 2020	405.07	415.54	405.07	408.90	347,268	+4.27(+1.06%)
Dec 11, 2020	406.03	407.33	400.99	404.62	236,262	-3.02(-0.74%)
Dec 10, 2020	399.60	408.10	396.86	407.64	354,834	+7.70(+1.92%)
Dec 09, 2020	409.89	411.49	397.13	399.94	444,586	-11.36(-2.76%)
Dec 08, 2020	408.56	414.56	406.94	411.31	354,044	+3.45(+0.85%)
Dec 07, 2020	408.44	412.75	405.13	407.86	456,660	+1.07(+0.26%)
Dec 04, 2020	404.46	413.32	404.46	406.78	684,735	+2.32(+0.57%)
Dec 03, 2020	401.47	407.31	400.66	404.46	292,780	+3.03(+0.75%)
Dec 02, 2020	399.42	403.56	397.89	401.43	320,568	+1.60(+0.40%)
Dec 01, 2020	399.68	402.29	394.42	399.83	489,531	+4.90(+1.24%)
Nov 30, 2020	386.31	396.65	386.31	394.93	697,281	+6.92(+1.78%)
Nov 27, 2020	391.75	394.11	386.65	388.01	235,951	-1.64(-0.42%)
Nov 25, 2020	386.70	389.74	382.27	389.65	319,094	+4.16(+1.08%)
Nov 24, 2020	387.77	388.62	381.68	385.50	459,946	-2.25(-0.58%)
Nov 23, 2020	387.60	394.25	384.62	387.74	235,674	+1.61(+0.42%)
Nov 20, 2020	387.22	395.12	385.75	386.13	262,801	-0.47(-0.12%)
Nov 19, 2020	385.83	387.12	381.90	386.60	306,092	+0.81(+0.21%)
Nov 18, 2020	389.69	392.82	385.60	385.79	417,768	-3.56(-0.91%)
Nov 17, 2020	381.02	390.37	379.60	389.35	493,760	+5.83(+1.52%)
Nov 16, 2020	375.74	384.21	370.37	383.53	483,481	+8.85(+2.36%)
Nov 13, 2020	376.74	378.30	372.74	374.67	436,447	-1.02(-0.27%)
Nov 12, 2020	382.82	383.86	373.93	375.69	464,637	-6.52(-1.71%)
Nov 11, 2020	367.49	387.41	367.48	382.21	594,292	+16.56(+4.53%)
Nov 10, 2020	374.12	376.97	359.55	365.66	776,997	-10.24(-2.72%)
Nov 09, 2020	419.70	421.04	375.90	375.90	1,294,104	-29.55(-7.29%)
Nov 06, 2020	402.51	411.10	391.83	405.45	661,985	+3.29(+0.82%)
Nov 05, 2020	385.04	403.11	384.78	402.15	941,271	+18.78(+4.90%)
Nov 04, 2020	357.26	384.52	357.26	383.37	943,167	+27.68(+7.78%)
Nov 03, 2020	347.10	359.00	345.61	355.69	600,654	+12.15(+3.54%)
Nov 02, 2020	341.83	352.15	338.43	343.54	454,783	+6.75(+2.00%)
Oct 30, 2020	333.28	338.50	331.32	336.80	609,944	+4.19(+1.26%)
Oct 29, 2020	329.18	335.49	323.50	332.61	455,760	+4.63(+1.41%)
Oct 28, 2020	336.94	337.05	326.27	327.98	645,523	-15.62(-4.54%)
Oct 27, 2020	336.56	347.38	335.51	343.59	735,938	+7.07(+2.10%)
Oct 26, 2020	333.09	337.47	332.50	336.52	472,594	-0.95(-0.28%)
Oct 23, 2020	335.04	338.87	334.28	337.48	470,234	+2.81(+0.84%)
Oct 22, 2020	337.31	339.98	333.63	334.67	468,979	-2.29(-0.68%)
Oct 21, 2020	347.01	350.06	336.61	336.96	428,283	-8.24(-2.39%)
Oct 20, 2020	348.25	349.53	344.68	345.20	454,419	-3.95(-1.13%)
Oct 19, 2020	353.52	356.77	348.69	349.15	307,979	-2.83(-0.80%)
Oct 16, 2020	350.05	355.48	349.81	351.98	249,815	+3.84(+1.10%)
Oct 15, 2020	342.09	349.56	340.22	348.13	250,913	+2.48(+0.72%)
Oct 14, 2020	347.44	351.11	343.84	345.65	358,459	-0.90(-0.26%)
Oct 13, 2020	340.12	347.71	339.41	346.55	415,796	+7.06(+2.08%)
Oct 12, 2020	341.53	342.59	337.17	339.49	264,038	+0.30(+0.09%)
Oct 09, 2020	336.25	341.67	334.28	339.19	309,854	+5.71(+1.71%)
Oct 08, 2020	331.14	336.04	329.83	333.48	493,996	+3.46(+1.05%)
Oct 07, 2020	335.18	338.40	329.74	330.03	667,297	-4.92(-1.47%)
Oct 06, 2020	342.23	342.23	332.36	334.95	432,165	-3.26(-0.97%)
Oct 05, 2020	337.78	339.93	335.04	338.21	389,485	+3.03(+0.90%)
Oct 02, 2020	342.42	345.25	334.45	335.18	288,352	-10.96(-3.17%)
Oct 01, 2020	347.77	355.24	344.37	346.13	335,786	+2.66(+0.77%)
Sep 30, 2020	342.33	348.93	340.77	343.48	401,223	+0.72(+0.21%)
Sep 29, 2020	341.65	346.07	340.82	342.75	358,774	+1.50(+0.44%)
Sep 28, 2020	342.96	346.75	336.62	341.25	382,001	+1.45(+0.43%)
Sep 25, 2020	329.73	341.62	328.56	339.80	446,343	+6.58(+1.98%)
Sep 24, 2020	333.02	337.24	329.96	333.21	414,670	+0.64(+0.19%)
Sep 23, 2020	337.38	339.88	332.38	332.58	372,631	-5.56(-1.65%)
Sep 22, 2020	339.91	339.91	330.75	338.14	564,013	-0.47(-0.14%)
Sep 21, 2020	328.11	338.84	326.94	338.61	638,650	+6.52(+1.96%)
Sep 18, 2020	327.96	335.13	327.96	332.10	1,070,519	+4.43(+1.35%)
Sep 17, 2020	326.15	332.36	325.44	327.67	595,052	-3.96(-1.19%)
Sep 16, 2020	335.99	337.75	331.38	331.62	553,879	-1.47(-0.44%)
Sep 15, 2020	333.91	335.76	331.73	333.10	504,789	+3.50(+1.06%)
Sep 14, 2020	331.28	334.18	326.73	329.60	740,875	+3.00(+0.92%)
Sep 11, 2020	332.90	335.04	324.77	326.60	549,594	-3.16(-0.96%)
Sep 10, 2020	336.93	339.94	329.37	329.76	374,879	-5.93(-1.77%)
Sep 09, 2020	333.87	339.02	330.00	335.69	447,880	+8.71(+2.66%)
Sep 08, 2020	326.16	333.31	324.37	326.98	454,275	-8.22(-2.45%)
Sep 04, 2020	346.58	348.50	325.67	335.20	565,694	-11.82(-3.41%)
Sep 03, 2020	361.56	361.80	338.50	347.02	595,467	-17.45(-4.79%)
Sep 02, 2020	365.44	367.76	362.51	364.47	598,995	+0.99(+0.27%)
Sep 01, 2020	360.54	364.76	358.77	363.48	309,713	+4.13(+1.15%)
Aug 31, 2020	361.86	363.35	357.61	359.35	396,529	-0.39(-0.11%)
Aug 28, 2020	358.87	360.49	355.82	359.75	234,234	+3.65(+1.02%)
Aug 27, 2020	358.58	360.70	353.81	356.10	269,715	-1.65(-0.46%)
Aug 26, 2020	351.14	360.05	348.45	357.74	257,002	+5.84(+1.66%)
Aug 25, 2020	350.48	353.25	348.81	351.90	301,166	+1.48(+0.42%)
Aug 24, 2020	354.28	355.99	347.45	350.42	328,743	+0.29(+0.08%)
Aug 21, 2020	355.36	355.72	347.95	350.13	429,828	-4.86(-1.37%)
Aug 20, 2020	354.95	359.25	352.17	354.99	389,016	-2.56(-0.72%)
Aug 19, 2020	352.59	359.50	352.59	357.55	579,760	+5.01(+1.42%)
Aug 18, 2020	348.77	354.51	346.86	352.55	291,953	+4.37(+1.26%)
Aug 17, 2020	344.14	351.42	343.47	348.17	557,644	+5.05(+1.47%)
Aug 14, 2020	347.18	348.35	341.49	343.12	331,667	-3.33(-0.96%)
Aug 13, 2020	341.76	349.91	341.76	346.45	373,660	+5.66(+1.66%)
Aug 12, 2020	341.22	348.08	339.10	340.79	506,320	+4.07(+1.21%)
Aug 11, 2020	338.25	343.80	331.98	336.72	717,228	-3.63(-1.07%)
Aug 10, 2020	347.00	347.55	339.10	340.35	376,121	-7.74(-2.22%)
Aug 07, 2020	356.54	360.23	343.79	348.09	524,259	-9.94(-2.78%)
Aug 06, 2020	350.76	359.72	349.44	358.03	679,239	+7.82(+2.23%)
Aug 05, 2020	349.90	351.19	346.08	350.21	497,173	+0.22(+0.06%)
Aug 04, 2020	357.30	358.01	344.73	349.99	682,127	-7.26(-2.03%)
Aug 03, 2020	365.48	367.74	356.99	357.25	415,129	-3.91(-1.08%)
Jul 31, 2020	362.73	364.98	354.31	361.16	795,237	+1.38(+0.38%)
Jul 30, 2020	361.62	366.68	356.64	359.78	791,263	-8.15(-2.21%)
Jul 29, 2020	360.94	372.31	360.94	367.93	547,896	+6.50(+1.80%)
Jul 28, 2020	379.20	381.85	357.86	361.42	678,075	-17.05(-4.51%)
Jul 27, 2020	370.39	380.69	370.33	378.47	317,489	+8.02(+2.17%)
Jul 24, 2020	368.87	371.83	363.68	370.45	284,615	+0.64(+0.17%)
Jul 23, 2020	378.61	382.79	367.42	369.81	386,135	-4.94(-1.32%)
Jul 22, 2020	371.72	378.57	371.59	374.75	302,905	+1.03(+0.28%)
Jul 21, 2020	375.63	376.25	368.65	373.72	391,669	+0.03(+0.01%)
Jul 20, 2020	365.35	374.39	365.35	373.69	467,545	+9.03(+2.48%)
Jul 17, 2020	357.09	368.12	356.14	364.66	467,106	+9.09(+2.56%)
Jul 16, 2020	358.25	359.19	350.60	355.57	333,523	-5.85(-1.62%)
Jul 15, 2020	358.38	362.95	354.81	361.42	372,284	+6.89(+1.94%)
Jul 14, 2020	349.53	355.12	343.07	354.54	370,875	+5.00(+1.43%)
Jul 13, 2020	359.87	365.62	348.18	349.53	459,548	-6.80(-1.91%)
Jul 10, 2020	360.64	362.64	352.61	356.33	357,903	-4.03(-1.12%)
Jul 09, 2020	357.91	365.00	354.83	360.36	825,981	+4.26(+1.19%)
Jul 08, 2020	343.73	356.25	343.73	356.10	819,487	+17.39(+5.13%)
Jul 07, 2020	335.36	345.53	333.33	338.71	616,962	+1.34(+0.40%)
Jul 06, 2020	333.33	338.95	331.57	337.37	522,932	+8.72(+2.65%)
Jul 02, 2020	331.03	332.11	327.40	328.65	375,184	+1.15(+0.35%)
Jul 01, 2020	321.96	330.25	316.83	327.50	424,914	+6.83(+2.13%)
Jun 30, 2020	314.13	321.79	313.33	320.67	665,132	+7.75(+2.48%)
Jun 29, 2020	320.93	320.93	310.75	312.91	374,845	-6.20(-1.94%)
Jun 26, 2020	326.81	327.83	317.10	319.11	900,796	-9.58(-2.91%)
Jun 25, 2020	315.99	329.53	313.99	328.69	521,942	+13.26(+4.21%)
Jun 24, 2020	319.67	324.65	311.95	315.42	523,616	-6.20(-1.93%)
Jun 23, 2020	328.33	328.33	321.14	321.63	382,947	-2.62(-0.81%)
Jun 22, 2020	319.41	325.81	317.31	324.25	420,530	+3.93(+1.23%)
Jun 19, 2020	322.75	323.50	316.60	320.32	940,043	+3.26(+1.03%)
Jun 18, 2020	312.17	317.45	311.30	317.06	448,461	+4.00(+1.28%)
Jun 17, 2020	312.21	314.63	309.86	313.06	401,285	+2.88(+0.93%)
Jun 16, 2020	317.48	317.96	302.95	310.18	439,817	+0.75(+0.24%)
Jun 15, 2020	302.72	310.62	299.94	309.43	452,330	+1.12(+0.36%)
Jun 12, 2020	297.88	309.52	297.88	308.30	903,607	+20.18(+7.00%)
Jun 11, 2020	313.51	313.51	287.30	288.12	753,269	-30.10(-9.46%)
Jun 10, 2020	315.03	322.17	313.52	318.22	456,534	+3.95(+1.26%)
Jun 09, 2020	316.38	321.70	314.01	314.27	483,908	-3.78(-1.19%)
Jun 08, 2020	312.87	318.63	308.12	318.04	772,617	+0.20(+0.06%)
Jun 05, 2020	299.60	319.98	289.15	317.84	1,238,817	+18.54(+6.19%)
Jun 04, 2020	302.40	308.65	295.29	299.30	756,622	-6.72(-2.20%)
Jun 03, 2020	311.16	313.60	301.51	306.03	888,498	-6.09(-1.95%)
Jun 02, 2020	322.99	323.03	310.73	312.12	721,727	-10.04(-3.12%)
Jun 01, 2020	317.30	324.54	313.59	322.15	487,841	+6.26(+1.98%)
May 29, 2020	312.16	318.45	310.12	315.89	833,338	+5.93(+1.91%)
May 28, 2020	304.61	315.56	301.26	309.96	966,974	+7.21(+2.38%)
May 27, 2020	315.58	317.01	298.82	302.75	976,166	-10.57(-3.37%)
May 26, 2020	331.40	332.54	312.24	313.32	651,931	-11.33(-3.49%)
May 22, 2020	321.07	325.73	317.98	324.65	371,020	+4.44(+1.39%)
May 21, 2020	328.28	330.80	318.74	320.21	443,715	-7.84(-2.39%)
May 20, 2020	328.31	332.89	326.65	328.05	488,677	+3.82(+1.18%)
May 19, 2020	332.36	337.94	324.17	324.23	539,619	-8.86(-2.66%)
May 18, 2020	334.85	339.28	333.05	333.09	462,286	+5.31(+1.62%)
May 15, 2020	326.94	336.24	325.72	327.77	486,157	-0.80(-0.24%)
May 14, 2020	318.91	328.87	318.61	328.57	395,281	+6.83(+2.12%)
May 13, 2020	330.94	332.75	317.50	321.74	610,760	-11.03(-3.31%)
May 12, 2020	335.79	341.92	330.98	332.77	604,915	-0.12(-0.04%)
May 11, 2020	316.74	334.61	315.84	332.89	615,446	+13.10(+4.10%)
May 08, 2020	324.38	326.44	318.27	319.79	432,066	-0.50(-0.16%)
May 07, 2020	322.43	328.41	320.28	320.28	568,972	+3.69(+1.17%)
May 06, 2020	324.02	327.36	314.71	316.59	353,492	-6.80(-2.10%)
May 05, 2020	312.53	326.15	310.68	323.39	587,382	+15.22(+4.94%)
May 04, 2020	304.51	309.29	301.26	308.17	349,763	+1.46(+0.48%)