MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	600.53	607.82	590.23	593.45	329,186	-2.30(-0.39%)
Sep 29, 2021	589.91	598.45	585.50	595.75	368,086	+12.58(+2.16%)
Sep 28, 2021	611.77	613.78	581.81	583.17	735,465	-39.88(-6.40%)
Sep 27, 2021	639.79	640.50	614.01	623.05	295,250	-22.13(-3.43%)
Sep 24, 2021	634.82	645.54	630.97	645.18	220,353	+7.60(+1.19%)
Sep 23, 2021	634.47	638.52	631.83	637.58	273,137	+8.22(+1.31%)
Sep 22, 2021	630.71	632.10	621.33	629.36	230,559	+4.34(+0.69%)
Sep 21, 2021	624.92	629.71	621.46	625.02	255,400	+5.96(+0.96%)
Sep 20, 2021	615.60	622.54	609.64	619.06	458,044	-6.90(-1.10%)
Sep 17, 2021	629.60	635.46	622.96	625.95	576,424	-10.23(-1.61%)
Sep 16, 2021	633.44	637.16	628.66	636.19	519,126	+4.67(+0.74%)
Sep 15, 2021	637.07	640.16	630.91	631.51	312,639	-5.76(-0.90%)
Sep 14, 2021	631.34	640.27	627.85	637.28	284,888	+9.77(+1.56%)
Sep 13, 2021	640.12	640.19	619.71	627.50	328,895	-7.43(-1.17%)
Sep 10, 2021	639.73	642.50	634.64	634.94	217,971	-1.94(-0.30%)
Sep 09, 2021	644.88	647.31	635.95	636.88	216,528	-6.16(-0.96%)
Sep 08, 2021	638.97	650.74	635.13	643.04	243,564	+3.28(+0.51%)
Sep 07, 2021	634.62	642.93	626.33	639.77	303,737	+4.95(+0.78%)
Sep 03, 2021	630.57	638.22	630.57	634.82	244,546	+1.30(+0.20%)
Sep 02, 2021	635.26	642.95	629.88	633.52	323,427	+0.21(+0.03%)
Sep 01, 2021	621.61	635.40	617.96	633.32	243,158	+14.27(+2.31%)
Aug 31, 2021	622.89	625.51	617.78	619.05	281,890	-3.76(-0.60%)
Aug 30, 2021	615.55	627.77	615.55	622.80	292,530	+8.62(+1.40%)
Aug 27, 2021	610.63	617.06	609.48	614.18	167,644	+5.54(+0.91%)
Aug 26, 2021	614.63	614.63	607.04	608.64	157,222	-3.90(-0.64%)
Aug 25, 2021	604.94	614.74	604.48	612.54	258,171	+9.31(+1.54%)
Aug 24, 2021	607.86	610.18	603.05	603.23	249,067	-2.75(-0.45%)
Aug 23, 2021	603.76	612.02	603.76	605.99	169,673	+2.27(+0.38%)
Aug 20, 2021	597.30	603.92	593.12	603.71	249,497	+8.64(+1.45%)
Aug 19, 2021	587.90	598.88	579.74	595.07	486,430	-0.21(-0.03%)
Aug 18, 2021	614.09	614.95	594.47	595.27	321,377	-18.80(-3.06%)
Aug 17, 2021	611.64	614.39	605.26	614.07	231,466	-0.71(-0.12%)
Aug 16, 2021	612.91	616.49	605.07	614.78	396,436	+0.18(+0.03%)
Aug 13, 2021	609.87	615.54	604.64	614.60	264,274	+4.74(+0.78%)
Aug 12, 2021	606.09	611.07	603.12	609.86	249,850	+1.23(+0.20%)
Aug 11, 2021	611.80	615.37	605.40	608.63	267,435	-0.14(-0.02%)
Aug 10, 2021	611.61	618.53	608.02	608.76	338,615	-2.53(-0.41%)
Aug 09, 2021	612.77	616.81	606.16	611.30	333,992	-1.19(-0.19%)
Aug 06, 2021	612.64	616.90	599.87	612.49	255,585	+1.48(+0.24%)
Aug 05, 2021	610.96	618.99	601.38	611.00	278,469	+3.08(+0.51%)
Aug 04, 2021	604.57	611.18	604.57	607.93	308,960	+5.02(+0.83%)
Aug 03, 2021	594.66	605.10	585.73	602.91	330,100	+7.94(+1.33%)
Aug 02, 2021	584.46	598.64	584.46	594.98	321,384	+14.57(+2.51%)
Jul 30, 2021	576.91	585.99	576.39	580.40	286,536	+1.17(+0.20%)
Jul 29, 2021	576.55	581.93	573.88	579.24	267,658	+2.84(+0.49%)
Jul 28, 2021	573.54	578.36	570.97	576.39	268,022	+7.43(+1.31%)
Jul 27, 2021	571.68	580.90	561.24	568.96	335,821	+8.09(+1.44%)
Jul 26, 2021	559.22	565.57	551.49	560.87	331,862	-2.97(-0.53%)
Jul 23, 2021	558.46	564.95	557.24	563.84	169,577	+6.62(+1.19%)
Jul 22, 2021	552.16	558.89	550.94	557.22	178,513	+7.10(+1.29%)
Jul 21, 2021	549.33	555.30	547.72	550.12	212,633	+1.26(+0.23%)
Jul 20, 2021	545.00	552.45	542.28	548.86	239,043	+6.55(+1.21%)
Jul 19, 2021	548.30	549.96	536.85	542.31	330,633	-7.78(-1.41%)
Jul 16, 2021	545.77	557.02	544.93	550.09	306,671	+4.85(+0.89%)
Jul 15, 2021	539.71	549.28	539.24	545.24	246,004	+4.54(+0.84%)
Jul 14, 2021	543.52	545.18	537.50	540.70	199,356	-2.32(-0.43%)
Jul 13, 2021	545.03	552.21	540.50	543.02	240,141	-2.32(-0.43%)
Jul 12, 2021	546.36	548.75	541.99	545.34	227,334	-0.27(-0.05%)
Jul 09, 2021	541.47	545.76	538.42	545.61	316,914	+6.52(+1.21%)
Jul 08, 2021	537.26	540.37	531.74	539.09	332,760	-2.17(-0.40%)
Jul 07, 2021	538.25	542.61	535.66	541.26	253,186	+5.60(+1.05%)
Jul 06, 2021	529.12	537.23	527.26	535.66	360,927	+7.90(+1.50%)
Jul 02, 2021	522.72	527.94	520.73	527.77	261,428	+7.67(+1.48%)
Jul 01, 2021	518.59	521.87	517.75	520.09	338,537	+0.92(+0.18%)
Jun 30, 2021	526.04	527.87	518.64	519.17	438,224	-8.85(-1.68%)
Jun 29, 2021	519.60	529.11	518.06	528.02	348,893	+7.50(+1.44%)
Jun 28, 2021	521.02	521.84	514.03	520.52	393,330	+2.65(+0.51%)
Jun 25, 2021	518.49	521.35	508.18	517.87	1,055,988	-1.30(-0.25%)
Jun 24, 2021	514.03	519.70	510.63	519.17	611,819	+8.98(+1.76%)
Jun 23, 2021	508.05	512.06	507.43	510.19	390,512	+1.63(+0.32%)
Jun 22, 2021	501.11	510.45	499.91	508.56	557,118	+6.43(+1.28%)
Jun 21, 2021	491.82	503.22	483.78	502.13	376,558	+12.36(+2.52%)
Jun 18, 2021	490.50	493.18	485.04	489.77	645,695	-2.57(-0.52%)
Jun 17, 2021	481.93	493.06	481.93	492.35	385,914	+9.39(+1.94%)
Jun 16, 2021	485.72	492.85	480.01	482.96	548,803	+0.88(+0.18%)
Jun 15, 2021	479.14	487.47	475.94	482.08	454,718	+4.13(+0.86%)
Jun 14, 2021	467.79	478.14	466.24	477.95	299,494	+10.96(+2.35%)
Jun 11, 2021	465.43	470.34	464.17	467.00	244,084	+2.97(+0.64%)
Jun 10, 2021	454.47	466.84	452.75	464.02	424,336	+10.35(+2.28%)
Jun 09, 2021	452.95	455.98	448.71	453.67	261,059	+2.40(+0.53%)
Jun 08, 2021	452.48	454.42	448.83	451.28	255,353	-0.97(-0.22%)
Jun 07, 2021	454.92	456.18	451.16	452.25	358,997	-1.94(-0.43%)
Jun 04, 2021	452.93	455.04	448.03	454.19	218,839	+4.27(+0.95%)
Jun 03, 2021	454.81	454.84	446.52	449.92	326,624	-6.71(-1.47%)
Jun 02, 2021	449.95	459.14	449.95	456.63	311,410	+6.72(+1.49%)
Jun 01, 2021	458.83	460.29	449.09	449.91	328,564	-6.00(-1.32%)
May 28, 2021	455.65	460.29	451.37	455.91	229,464	+3.66(+0.81%)
May 27, 2021	451.60	455.98	449.00	452.25	517,987	-0.71(-0.16%)
May 26, 2021	458.26	458.97	452.01	452.96	297,869	+0.48(+0.11%)
May 25, 2021	452.60	457.95	451.20	452.48	296,382	+1.71(+0.38%)
May 24, 2021	447.72	455.95	447.39	450.77	240,031	+5.81(+1.31%)
May 21, 2021	445.88	449.15	444.24	444.95	233,907	-0.34(-0.08%)
May 20, 2021	438.42	448.89	437.05	445.30	356,617	+9.39(+2.15%)
May 19, 2021	435.06	437.17	431.44	435.91	392,363	-6.33(-1.43%)
May 18, 2021	443.39	445.84	438.81	442.24	328,503	-1.65(-0.37%)
May 17, 2021	451.36	451.36	442.79	443.88	434,213	-7.48(-1.66%)
May 14, 2021	452.66	454.41	448.52	451.36	363,006	+2.31(+0.51%)
May 13, 2021	449.52	456.18	448.63	449.06	304,624	+1.65(+0.37%)
May 12, 2021	453.46	457.57	446.28	447.41	432,194	-12.14(-2.64%)
May 11, 2021	458.48	461.99	449.74	459.55	356,257	-4.10(-0.88%)
May 10, 2021	468.73	472.65	463.31	463.66	251,741	-5.27(-1.12%)
May 07, 2021	464.74	470.91	461.82	468.93	210,659	+6.22(+1.34%)
May 06, 2021	465.84	465.84	456.47	462.70	261,150	-2.21(-0.47%)
May 05, 2021	466.72	472.15	458.99	464.91	277,841	-4.20(-0.90%)
May 04, 2021	468.91	473.51	462.45	469.11	347,869	-3.60(-0.76%)
May 03, 2021	473.47	476.05	467.96	472.71	242,568	+0.42(+0.09%)
Apr 30, 2021	474.53	480.02	468.86	472.29	390,229	-8.81(-1.83%)
Apr 29, 2021	473.60	481.42	470.20	481.10	295,521	+10.50(+2.23%)
Apr 28, 2021	475.43	475.43	466.50	470.60	296,668	-3.48(-0.73%)
Apr 27, 2021	473.92	476.37	463.72	474.08	421,274	+0.59(+0.13%)
Apr 26, 2021	472.31	476.59	470.01	473.49	488,374	+0.49(+0.10%)
Apr 23, 2021	459.55	474.81	458.95	473.00	447,313	+14.34(+3.13%)
Apr 22, 2021	456.20	461.53	453.37	458.66	334,266	+1.10(+0.24%)
Apr 21, 2021	458.13	461.92	454.85	457.56	240,452	+2.52(+0.55%)
Apr 20, 2021	453.46	457.77	449.97	455.04	228,571	-0.23(-0.05%)
Apr 19, 2021	456.29	460.67	451.69	455.27	273,597	-5.10(-1.11%)
Apr 16, 2021	459.81	461.29	452.75	460.38	321,728	+3.76(+0.82%)
Apr 15, 2021	447.23	457.61	447.23	456.62	337,676	+11.90(+2.68%)
Apr 14, 2021	448.25	454.69	444.39	444.72	418,900	-2.52(-0.56%)
Apr 13, 2021	440.59	449.17	438.21	447.23	328,561	+6.67(+1.51%)
Apr 12, 2021	433.43	442.18	430.20	440.56	326,925	+4.51(+1.03%)
Apr 09, 2021	432.06	436.14	428.12	436.05	241,399	+3.12(+0.72%)
Apr 08, 2021	430.55	438.48	427.78	432.93	317,383	+7.62(+1.79%)
Apr 07, 2021	425.36	429.05	421.23	425.31	195,480	-2.58(-0.60%)
Apr 06, 2021	428.83	430.21	423.29	427.89	238,991	-0.50(-0.12%)
Apr 05, 2021	419.42	430.80	417.06	428.38	531,176	+11.73(+2.81%)
Apr 01, 2021	411.86	427.26	410.04	416.66	422,628	+9.01(+2.21%)
Mar 31, 2021	407.25	413.55	405.08	407.64	406,613	+1.72(+0.42%)
Mar 30, 2021	410.49	411.49	402.74	405.92	301,937	-8.61(-2.08%)
Mar 29, 2021	411.60	416.69	406.68	414.54	329,166	+1.46(+0.35%)
Mar 26, 2021	401.05	413.56	400.50	413.08	416,148	+12.46(+3.11%)
Mar 25, 2021	411.24	412.13	397.25	400.62	398,347	-11.65(-2.83%)
Mar 24, 2021	409.28	413.91	406.00	412.26	394,529	+3.18(+0.78%)
Mar 23, 2021	405.79	412.37	402.06	409.08	374,337	+1.36(+0.33%)
Mar 22, 2021	397.94	408.06	397.94	407.72	489,613	+8.75(+2.19%)
Mar 19, 2021	395.55	403.63	395.44	398.97	733,351	+4.61(+1.17%)
Mar 18, 2021	398.18	399.64	392.40	394.36	376,532	-7.34(-1.83%)
Mar 17, 2021	403.37	404.85	395.87	401.70	361,411	-3.31(-0.82%)
Mar 16, 2021	409.36	414.76	401.59	405.02	393,921	-2.89(-0.71%)
Mar 15, 2021	402.87	408.57	397.45	407.91	335,152	+2.94(+0.72%)
Mar 12, 2021	398.18	405.06	392.79	404.97	581,332	+6.29(+1.58%)
Mar 11, 2021	399.93	402.20	392.79	398.68	485,688	+0.23(+0.06%)
Mar 10, 2021	407.36	409.91	398.15	398.45	309,323	-4.57(-1.13%)
Mar 09, 2021	395.71	405.23	393.81	403.02	522,007	+11.56(+2.95%)
Mar 08, 2021	402.50	402.80	391.04	391.46	631,573	-11.75(-2.92%)
Mar 05, 2021	400.43	404.98	388.91	403.21	651,890	+5.56(+1.40%)
Mar 04, 2021	396.09	403.36	390.99	397.65	812,496	-0.70(-0.18%)
Mar 03, 2021	404.85	410.86	398.07	398.35	834,382	-8.84(-2.17%)
Mar 02, 2021	408.35	417.64	398.99	407.19	746,976	-1.19(-0.29%)
Mar 01, 2021	406.49	410.66	401.56	408.37	352,686	+5.36(+1.33%)
Feb 26, 2021	399.43	408.91	398.08	403.02	680,998	+7.99(+2.02%)
Feb 25, 2021	406.21	408.82	389.38	395.02	932,253	-10.63(-2.62%)
Feb 24, 2021	400.44	405.96	394.20	405.65	494,364	+2.02(+0.50%)
Feb 23, 2021	400.44	404.96	393.44	403.63	376,570	+1.51(+0.37%)
Feb 22, 2021	415.73	417.81	400.66	402.12	479,694	-18.83(-4.47%)
Feb 19, 2021	427.24	430.57	419.99	420.95	530,625	-4.45(-1.05%)
Feb 18, 2021	427.79	432.08	424.28	425.41	403,447	-0.96(-0.23%)
Feb 17, 2021	423.61	429.66	422.26	426.37	409,923	-1.55(-0.36%)
Feb 16, 2021	426.24	432.46	423.59	427.92	625,592	+5.97(+1.41%)
Feb 12, 2021	411.54	422.37	411.54	421.95	305,711	+7.68(+1.85%)
Feb 11, 2021	409.58	415.11	404.27	414.28	434,559	+6.99(+1.72%)
Feb 10, 2021	409.66	409.66	397.76	407.29	487,370	+1.64(+0.40%)
Feb 09, 2021	410.87	416.61	402.36	405.65	429,111	-4.62(-1.13%)
Feb 08, 2021	418.77	421.92	407.57	410.27	346,449	-6.87(-1.65%)
Feb 05, 2021	417.47	420.55	415.13	417.14	453,466	-0.37(-0.09%)
Feb 04, 2021	405.80	420.04	405.80	417.51	471,137	+12.93(+3.20%)
Feb 03, 2021	410.90	414.18	403.32	404.58	643,078	-8.02(-1.94%)
Feb 02, 2021	407.65	419.56	406.16	412.60	767,549	+8.62(+2.13%)
Feb 01, 2021	393.18	405.61	388.61	403.98	737,923	+20.33(+5.30%)
Jan 29, 2021	381.38	386.17	369.03	383.65	928,674	+0.07(+0.02%)
Jan 28, 2021	374.08	389.05	368.80	383.58	1,171,401	+1.83(+0.48%)
Jan 27, 2021	387.73	391.77	379.18	381.75	711,608	-10.94(-2.79%)
Jan 26, 2021	394.42	395.74	386.28	392.68	1,015,011	+1.09(+0.28%)
Jan 25, 2021	399.76	402.75	388.36	391.60	691,372	-8.14(-2.04%)
Jan 22, 2021	402.27	404.30	397.75	399.74	418,846	-2.40(-0.60%)
Jan 21, 2021	406.65	409.55	401.98	402.14	424,843	-4.05(-1.00%)
Jan 20, 2021	400.66	410.88	396.77	406.18	506,068	+6.83(+1.71%)
Jan 19, 2021	403.69	404.21	394.44	399.35	877,004	-3.71(-0.92%)
Jan 15, 2021	396.87	404.83	392.13	403.06	841,093	+5.61(+1.41%)
Jan 14, 2021	426.44	428.92	396.76	397.45	837,884	-28.03(-6.59%)
Jan 13, 2021	439.96	440.62	422.74	425.48	426,572	-14.35(-3.26%)
Jan 12, 2021	437.20	442.37	435.89	439.83	403,520	+1.36(+0.31%)
Jan 11, 2021	437.89	441.75	432.74	438.47	286,305	-0.86(-0.20%)
Jan 08, 2021	430.57	440.68	430.56	439.34	314,366	+8.77(+2.04%)
Jan 07, 2021	424.97	433.82	423.40	430.56	403,071	+8.22(+1.95%)
Jan 06, 2021	417.90	426.26	411.38	422.34	443,080	+3.69(+0.88%)
Jan 05, 2021	423.96	427.12	413.88	418.65	329,112	-6.09(-1.43%)
Jan 04, 2021	437.47	441.62	420.63	424.74	420,965	-8.63(-1.99%)
Dec 31, 2020		433.37	433.37	433.37	177,803	+9.26(+2.18%)
Dec 30, 2020	424.28	425.87	421.25	424.11	177,803	+2.35(+0.56%)
Dec 29, 2020	427.78	427.78	420.79	421.76	176,405	-1.75(-0.41%)
Dec 28, 2020	424.81	429.35	417.77	423.51	310,248	+3.80(+0.90%)
Dec 24, 2020	416.41	421.69	416.41	419.71	79,853	+3.72(+0.89%)
Dec 23, 2020	422.18	425.18	416.00	416.00	234,037	-8.69(-2.05%)
Dec 22, 2020	422.66	425.50	418.73	424.68	222,926	+2.46(+0.58%)
Dec 21, 2020	425.69	429.34	414.74	422.22	338,648	-7.78(-1.81%)
Dec 18, 2020	424.26	430.94	422.39	430.00	795,241	+6.10(+1.44%)
Dec 17, 2020	420.14	425.64	417.63	423.90	431,467	+6.74(+1.61%)
Dec 16, 2020	413.96	417.47	410.06	417.17	362,282	+5.67(+1.38%)
Dec 15, 2020	415.57	419.23	411.40	411.50	376,979	+0.10(+0.02%)
Dec 14, 2020	407.55	418.09	407.55	411.40	345,151	+4.30(+1.06%)
Dec 11, 2020	408.52	409.83	403.45	407.11	234,821	-3.04(-0.74%)
Dec 10, 2020	402.05	410.60	399.30	410.14	352,670	+7.74(+1.92%)
Dec 09, 2020	412.40	414.01	399.56	402.40	441,876	-11.43(-2.76%)
Dec 08, 2020	411.06	417.10	409.43	413.83	351,885	+3.48(+0.85%)
Dec 07, 2020	410.95	415.29	407.62	410.36	453,876	+1.08(+0.26%)
Dec 04, 2020	406.94	415.86	406.94	409.28	680,561	+2.34(+0.57%)
Dec 03, 2020	403.93	409.80	403.12	406.94	290,995	+3.05(+0.75%)
Dec 02, 2020	401.87	406.04	400.33	403.89	318,613	+1.61(+0.40%)
Dec 01, 2020	402.14	404.76	396.84	402.28	486,547	+4.93(+1.24%)
Nov 30, 2020	388.68	399.08	388.68	397.35	693,030	+6.96(+1.78%)
Nov 27, 2020	394.16	396.53	389.02	390.39	234,512	-1.65(-0.42%)
Nov 25, 2020	389.07	392.13	384.62	392.04	317,148	+4.18(+1.08%)
Nov 24, 2020	390.15	391.00	384.02	387.86	457,142	-2.26(-0.58%)
Nov 23, 2020	389.98	396.67	386.98	390.12	234,237	+1.62(+0.42%)
Nov 20, 2020	389.60	397.55	388.12	388.50	261,199	-0.48(-0.12%)
Nov 19, 2020	388.20	389.50	384.24	388.98	304,226	+0.81(+0.21%)
Nov 18, 2020	392.08	395.23	387.97	388.16	415,221	-3.58(-0.91%)
Nov 17, 2020	383.36	392.76	381.93	391.74	490,749	+5.86(+1.52%)
Nov 16, 2020	378.05	386.57	372.64	385.88	480,533	+8.91(+2.36%)
Nov 13, 2020	379.05	380.62	375.03	376.97	433,786	-1.03(-0.27%)
Nov 12, 2020	385.17	386.21	376.22	378.00	461,804	-6.56(-1.71%)
Nov 11, 2020	369.74	389.79	369.73	384.56	590,669	+16.66(+4.53%)
Nov 10, 2020	376.41	379.28	361.76	367.90	772,260	-10.31(-2.72%)
Nov 09, 2020	422.28	423.62	378.21	378.21	1,286,214	-29.73(-7.29%)
Nov 06, 2020	404.98	413.62	394.24	407.93	657,949	+3.31(+0.82%)
Nov 05, 2020	387.40	405.58	387.14	404.62	935,532	+18.90(+4.90%)
Nov 04, 2020	359.45	386.88	359.45	385.72	937,416	+27.85(+7.78%)
Nov 03, 2020	349.23	361.20	347.73	357.88	596,991	+12.22(+3.54%)
Nov 02, 2020	343.93	354.31	340.51	345.65	452,010	+6.79(+2.00%)
Oct 30, 2020	335.32	340.58	333.35	338.86	606,225	+4.21(+1.26%)
Oct 29, 2020	331.20	337.54	325.48	334.65	452,981	+4.66(+1.41%)
Oct 28, 2020	339.01	339.11	328.27	329.99	641,587	-15.71(-4.54%)
Oct 27, 2020	338.63	349.51	337.57	345.70	731,451	+7.11(+2.10%)
Oct 26, 2020	335.13	339.54	334.54	338.59	469,713	-0.96(-0.28%)
Oct 23, 2020	337.10	340.95	336.33	339.55	467,367	+2.83(+0.84%)
Oct 22, 2020	339.38	342.07	335.67	336.72	466,120	-2.30(-0.68%)
Oct 21, 2020	349.14	352.21	338.68	339.02	425,672	-8.29(-2.39%)
Oct 20, 2020	350.39	351.68	346.80	347.32	451,648	-3.97(-1.13%)
Oct 19, 2020	355.69	358.96	350.83	351.29	306,101	-2.85(-0.80%)
Oct 16, 2020	352.20	357.66	351.96	354.14	248,292	+3.87(+1.10%)
Oct 15, 2020	344.19	351.70	342.31	350.27	249,383	+2.50(+0.72%)
Oct 14, 2020	349.57	353.26	345.95	347.77	356,274	-0.90(-0.26%)
Oct 13, 2020	342.20	349.85	341.50	348.67	413,261	+7.10(+2.08%)
Oct 12, 2020	343.63	344.69	339.24	341.57	262,429	+0.30(+0.09%)
Oct 09, 2020	338.31	343.76	336.33	341.27	307,965	+5.74(+1.71%)
Oct 08, 2020	333.18	338.11	331.86	335.53	490,985	+3.48(+1.05%)
Oct 07, 2020	337.23	340.48	331.77	332.05	663,228	-4.95(-1.47%)
Oct 06, 2020	344.33	344.33	334.39	337.00	429,530	-3.28(-0.97%)
Oct 05, 2020	339.85	342.02	337.10	340.29	387,111	+3.05(+0.91%)
Oct 02, 2020	344.52	347.37	336.51	337.23	286,594	-11.02(-3.17%)