M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	136.48	137.60	135.63	136.35	1,160,524	-1.35(-0.98%)
May 30, 2019	140.12	140.72	136.62	137.71	854,027	-2.18(-1.56%)
May 29, 2019	137.08	140.29	136.95	139.89	997,935	+2.14(+1.55%)
May 28, 2019	139.45	140.29	137.75	137.75	933,462	-2.28(-1.63%)
May 24, 2019	138.55	140.46	138.22	140.03	653,172	+1.84(+1.33%)
May 23, 2019	139.49	139.49	137.26	138.19	829,937	-2.45(-1.74%)
May 22, 2019	140.97	141.46	139.90	140.64	629,894	-0.56(-0.40%)
May 21, 2019	140.70	141.46	140.14	141.20	578,149	+0.62(+0.44%)
May 20, 2019	138.97	141.14	138.65	140.58	632,117	+1.52(+1.09%)
May 17, 2019	137.62	140.77	137.62	139.06	1,662,844	-0.10(-0.07%)
May 16, 2019	138.00	140.01	137.93	139.16	698,234	+2.20(+1.61%)
May 15, 2019	136.96	137.81	135.29	136.97	791,853	-1.17(-0.85%)
May 14, 2019	137.25	139.80	137.12	138.14	843,549	+0.87(+0.63%)
May 13, 2019	139.97	140.63	136.82	137.27	1,215,392	-4.86(-3.42%)
May 10, 2019	140.35	142.49	139.04	142.13	1,297,746	+1.09(+0.77%)
May 09, 2019	140.40	141.63	139.23	141.04	1,427,464	-0.92(-0.65%)
May 08, 2019	141.86	143.61	141.14	141.96	1,086,323	-0.31(-0.22%)
May 07, 2019	142.68	143.36	141.41	142.26	971,637	-1.89(-1.31%)
May 06, 2019	142.49	144.93	142.26	144.16	699,758	-0.49(-0.34%)
May 03, 2019	144.26	145.16	143.72	144.65	557,539	+0.81(+0.57%)
May 02, 2019	142.54	144.23	142.09	143.84	690,798	+1.30(+0.91%)
May 01, 2019	144.20	145.85	142.50	142.54	649,326	-1.87(-1.29%)
Apr 30, 2019	145.29	145.53	143.57	144.40	712,777	-0.48(-0.33%)
Apr 29, 2019	143.72	145.71	143.61	144.89	733,280	+1.43(+0.99%)
Apr 26, 2019	142.49	143.60	141.84	143.46	505,719	+1.00(+0.70%)
Apr 25, 2019	140.57	143.07	140.15	142.46	539,036	+1.04(+0.73%)
Apr 24, 2019	141.37	141.85	140.02	141.42	698,790	-0.50(-0.35%)
Apr 23, 2019	141.10	142.32	139.70	141.93	970,658	+0.56(+0.40%)
Apr 22, 2019	140.91	141.71	140.21	141.37	548,443	+0.13(+0.09%)
Apr 18, 2019	142.60	143.25	141.11	141.24	668,247	-1.82(-1.27%)
Apr 17, 2019	143.01	143.53	141.69	143.05	616,527	+0.17(+0.12%)
Apr 16, 2019	139.34	143.34	138.69	142.88	1,122,753	+3.87(+2.78%)
Apr 15, 2019	141.35	143.11	137.51	139.01	1,374,696	-3.43(-2.41%)
Apr 12, 2019	141.07	143.78	140.69	142.44	1,200,818	+2.77(+1.98%)
Apr 11, 2019	139.28	140.57	138.51	139.68	727,217	+1.23(+0.89%)
Apr 10, 2019	138.03	138.66	136.52	138.44	694,651	+0.78(+0.57%)
Apr 09, 2019	138.50	138.86	136.59	137.66	612,517	-1.64(-1.18%)
Apr 08, 2019	138.50	139.45	137.86	139.30	446,166	+0.71(+0.51%)
Apr 05, 2019	138.96	139.45	137.70	138.59	828,772	-0.06(-0.04%)
Apr 04, 2019	137.36	139.28	136.66	138.65	734,855	+1.20(+0.87%)
Apr 03, 2019	138.42	139.41	136.83	137.45	656,509	+0.12(+0.09%)
Apr 02, 2019	136.91	138.60	136.23	137.33	697,989	+0.01(+0.01%)
Apr 01, 2019	134.28	137.54	134.09	137.32	866,751	+4.00(+3.00%)
Mar 29, 2019	134.55	134.95	133.01	133.32	963,034	-0.32(-0.24%)
Mar 28, 2019	132.13	133.71	131.69	133.65	792,546	+1.77(+1.35%)
Mar 27, 2019	131.74	132.53	130.67	131.87	787,705	-0.23(-0.17%)
Mar 26, 2019	130.71	132.77	130.11	132.10	931,600	+1.94(+1.49%)
Mar 25, 2019	130.76	131.64	129.27	130.16	954,368	-0.42(-0.32%)
Mar 22, 2019	135.22	135.22	130.01	130.58	1,330,369	-5.55(-4.07%)
Mar 21, 2019	138.41	138.61	135.91	136.13	1,048,911	-2.95(-2.12%)
Mar 20, 2019	145.07	145.50	139.01	139.07	1,109,364	-6.42(-4.41%)
Mar 19, 2019	149.20	149.20	145.08	145.49	890,731	-2.87(-1.93%)
Mar 18, 2019	147.10	148.95	146.92	148.36	792,409	+1.88(+1.28%)
Mar 15, 2019	146.65	148.26	146.26	146.49	1,587,233	-0.69(-0.47%)
Mar 14, 2019	146.31	147.60	145.85	147.17	1,065,625	+0.98(+0.67%)
Mar 13, 2019	145.16	146.92	144.62	146.19	921,937	+1.54(+1.06%)
Mar 12, 2019	144.10	145.42	143.92	144.65	1,003,207	+1.08(+0.75%)
Mar 11, 2019	142.97	144.26	142.38	143.57	1,020,208	+1.06(+0.74%)
Mar 08, 2019	141.25	142.91	141.13	142.51	932,530	+0.17(+0.12%)
Mar 07, 2019	143.50	143.84	141.85	142.34	1,291,387	-1.92(-1.33%)
Mar 06, 2019	146.38	146.90	144.24	144.26	1,495,351	-2.35(-1.60%)
Mar 05, 2019	146.50	147.41	144.10	146.61	886,996	-0.14(-0.10%)
Mar 04, 2019	146.59	148.78	145.73	146.76	1,262,743	+0.21(+0.14%)
Mar 01, 2019	146.90	147.83	145.65	146.54	1,082,927	+0.45(+0.31%)
Feb 28, 2019	145.91	146.96	145.29	146.09	896,335	+0.45(+0.31%)
Feb 27, 2019	144.16	145.81	143.64	145.65	1,009,319	+1.71(+1.19%)
Feb 26, 2019	144.95	145.80	143.58	143.94	1,165,997	-1.66(-1.14%)
Feb 25, 2019	146.50	146.84	145.33	145.60	783,332	+0.00(+0.00%)
Feb 22, 2019	146.11	146.64	144.89	145.60	792,484	-0.51(-0.35%)
Feb 21, 2019	147.40	148.04	145.69	146.11	1,033,129	-2.47(-1.66%)
Feb 20, 2019	146.36	148.67	145.54	148.58	999,522	+2.13(+1.45%)
Feb 19, 2019	144.47	146.89	143.88	146.45	768,069	+1.02(+0.70%)
Feb 15, 2019	144.03	145.44	143.71	145.43	1,521,711	+2.64(+1.85%)
Feb 14, 2019	143.15	143.48	141.56	142.78	734,243	-1.25(-0.87%)
Feb 13, 2019	143.51	145.03	143.34	144.03	731,892	+0.52(+0.36%)
Feb 12, 2019	142.81	144.45	142.46	143.51	1,096,889	+1.39(+0.98%)
Feb 11, 2019	140.07	142.16	139.97	142.12	1,312,973	+2.49(+1.78%)
Feb 08, 2019	140.13	141.10	137.74	139.63	1,148,095	-1.09(-0.77%)
Feb 07, 2019	137.35	141.21	137.35	140.72	1,565,702	+4.25(+3.11%)
Feb 06, 2019	136.62	137.90	135.72	136.47	1,002,577	-0.63(-0.46%)
Feb 05, 2019	138.22	138.39	135.57	137.10	1,035,989	-1.18(-0.85%)
Feb 04, 2019	138.60	138.68	137.29	138.28	1,438,924	-0.16(-0.12%)
Feb 01, 2019	139.17	139.59	137.53	138.45	1,059,488	-0.46(-0.33%)
Jan 31, 2019	139.57	139.93	137.17	138.90	1,433,758	-1.38(-0.99%)
Jan 30, 2019	141.57	142.13	139.98	140.29	780,503	-1.54(-1.08%)
Jan 29, 2019	141.59	142.51	141.32	141.82	555,615	+0.28(+0.20%)
Jan 28, 2019	141.47	142.51	140.47	141.54	683,025	-0.54(-0.38%)
Jan 25, 2019	142.75	143.35	141.68	142.08	816,175	-0.09(-0.07%)
Jan 24, 2019	140.99	143.09	140.43	142.18	981,734	+0.73(+0.52%)
Jan 23, 2019	141.55	141.91	140.03	141.44	1,121,096	+0.74(+0.52%)
Jan 22, 2019	139.18	140.81	139.18	140.71	1,357,530	+0.92(+0.66%)
Jan 18, 2019	138.89	140.92	137.46	139.79	1,454,072	+2.01(+1.46%)
Jan 17, 2019	134.12	138.02	134.12	137.78	2,288,771	+7.42(+5.69%)
Jan 16, 2019	128.94	131.30	127.97	130.36	1,296,315	+2.51(+1.96%)
Jan 15, 2019	127.73	128.02	125.98	127.85	852,159	+0.35(+0.27%)
Jan 14, 2019	126.34	128.33	126.15	127.50	845,456	+0.19(+0.15%)
Jan 11, 2019	126.26	128.16	125.78	127.31	546,328	+0.31(+0.25%)
Jan 10, 2019	128.15	128.40	126.09	127.00	670,696	-1.61(-1.25%)
Jan 09, 2019	128.16	129.14	127.23	128.61	1,079,898	+1.35(+1.06%)
Jan 08, 2019	127.19	127.70	126.08	127.26	1,656,234	+0.55(+0.43%)
Jan 07, 2019	124.63	127.48	124.00	126.71	1,291,172	+1.54(+1.23%)
Jan 04, 2019	123.59	125.53	122.90	125.17	1,199,861	+3.73(+3.07%)
Jan 03, 2019	121.89	123.54	121.27	121.44	1,207,761	-0.87(-0.71%)
Jan 02, 2019	119.12	122.49	119.12	122.31	1,035,561	+1.48(+1.23%)
Dec 31, 2018	119.75	120.95	118.93	120.83	688,004	+1.60(+1.35%)
Dec 28, 2018	119.45	120.62	118.41	119.22	841,644	+0.49(+0.41%)
Dec 27, 2018	117.68	118.73	115.03	118.73	877,777	-0.36(-0.30%)
Dec 26, 2018	115.25	119.16	112.94	119.10	1,129,564	+4.51(+3.93%)
Dec 24, 2018	116.50	117.16	114.55	114.59	681,962	-2.52(-2.15%)
Dec 21, 2018	118.40	121.14	116.43	117.11	2,575,751	-2.01(-1.69%)
Dec 20, 2018	118.50	120.13	117.77	119.11	1,353,320	-0.38(-0.32%)
Dec 19, 2018	121.46	122.90	118.60	119.49	1,194,297	-2.15(-1.77%)
Dec 18, 2018	123.73	124.93	120.68	121.65	1,075,199	-1.90(-1.54%)
Dec 17, 2018	124.09	125.92	123.00	123.55	983,626	-1.23(-0.99%)
Dec 14, 2018	125.61	127.17	124.42	124.78	976,923	-1.58(-1.25%)
Dec 13, 2018	130.35	130.75	125.79	126.36	1,374,157	-3.91(-3.00%)
Dec 12, 2018	131.50	132.35	129.49	130.27	958,198	+0.63(+0.49%)
Dec 11, 2018	132.74	133.23	128.85	129.63	656,921	-1.51(-1.15%)
Dec 10, 2018	133.09	133.09	129.29	131.14	854,124	-2.13(-1.60%)
Dec 07, 2018	136.12	137.35	132.74	133.27	1,057,000	-2.90(-2.13%)
Dec 06, 2018	132.76	136.18	131.80	136.17	1,314,657	+0.18(+0.13%)
Dec 04, 2018	141.44	142.02	135.27	135.99	1,360,253	-6.31(-4.43%)
Dec 03, 2018	143.78	144.36	140.61	142.29	986,825	-0.38(-0.27%)
Nov 30, 2018	141.18	143.55	141.18	142.68	1,773,553	+1.11(+0.79%)
Nov 29, 2018	140.46	142.51	139.72	141.56	1,073,991	+0.20(+0.14%)
Nov 28, 2018	140.61	142.80	139.22	141.36	1,238,518	+0.85(+0.60%)
Nov 27, 2018	142.00	143.05	140.12	140.51	1,045,918	-2.21(-1.55%)
Nov 26, 2018	141.99	143.29	141.38	142.72	1,070,879	+2.37(+1.69%)
Nov 23, 2018	139.84	141.10	138.82	140.35	264,306	-0.49(-0.35%)
Nov 21, 2018		140.84	140.84	140.84	0	-0.37(-0.26%)
Nov 20, 2018	140.81	142.00	138.19	141.21	1,594,192	-0.26(-0.18%)
Nov 19, 2018	141.89	142.76	139.84	141.47	1,079,883	-0.39(-0.27%)
Nov 16, 2018	140.18	142.66	139.86	141.85	1,237,284	+0.63(+0.45%)
Nov 15, 2018	137.57	141.33	136.94	141.22	1,173,232	+2.52(+1.82%)
Nov 14, 2018	141.49	142.35	137.24	138.71	1,298,966	-1.86(-1.32%)
Nov 13, 2018	138.56	141.14	138.56	140.56	971,625	+1.99(+1.44%)
Nov 12, 2018	139.80	140.34	138.41	138.57	921,853	-1.33(-0.95%)
Nov 09, 2018	140.34	141.22	138.96	139.91	886,821	-0.55(-0.39%)
Nov 08, 2018	138.30	141.20	137.90	140.45	948,414	+1.61(+1.16%)
Nov 07, 2018	138.18	139.10	135.40	138.84	945,393	+1.06(+0.77%)
Nov 06, 2018	137.85	138.71	136.79	137.78	934,562	-0.43(-0.31%)
Nov 05, 2018	137.67	138.94	137.46	138.21	977,132	+0.44(+0.32%)
Nov 02, 2018	138.27	139.83	136.08	137.78	1,112,042	+0.15(+0.11%)
Nov 01, 2018	139.37	140.07	137.32	137.62	1,083,003	-1.18(-0.85%)
Oct 31, 2018	138.30	140.90	138.10	138.81	1,063,141	+1.85(+1.35%)
Oct 30, 2018	135.74	137.14	134.54	136.95	1,266,578	+1.39(+1.02%)
Oct 29, 2018	135.10	136.96	134.24	135.57	1,027,403	+2.53(+1.90%)
Oct 26, 2018	131.65	134.24	131.26	133.03	1,347,869	+0.14(+0.11%)
Oct 25, 2018	130.24	134.23	129.97	132.89	967,031	+3.11(+2.40%)
Oct 24, 2018	132.93	133.13	129.51	129.78	1,558,726	-3.47(-2.61%)
Oct 23, 2018	131.03	134.33	131.03	133.25	1,382,059	+0.66(+0.50%)
Oct 22, 2018	137.77	138.04	132.59	132.59	1,824,527	-3.88(-2.85%)
Oct 19, 2018	135.16	137.19	134.17	136.47	1,250,511	+1.56(+1.16%)
Oct 18, 2018	136.48	137.97	134.70	134.91	1,148,099	-0.95(-0.70%)
Oct 17, 2018	133.60	137.17	131.57	135.86	1,651,980	+2.66(+2.00%)
Oct 16, 2018	134.07	134.39	132.03	133.20	961,715	-0.24(-0.18%)
Oct 15, 2018	133.03	134.59	132.43	133.44	909,433	+0.41(+0.31%)
Oct 12, 2018	135.97	135.99	130.37	133.03	1,295,674	-1.62(-1.20%)
Oct 11, 2018	138.82	139.02	134.60	134.65	1,554,876	-4.51(-3.24%)
Oct 10, 2018	142.24	143.45	139.03	139.15	1,066,333	-2.95(-2.07%)
Oct 09, 2018	142.06	143.19	141.08	142.10	690,821	-0.64(-0.45%)
Oct 08, 2018	141.13	143.31	140.75	142.74	977,464	+1.49(+1.06%)
Oct 05, 2018	142.61	143.01	141.11	141.24	927,695	-0.71(-0.50%)
Oct 04, 2018	140.38	143.26	140.38	141.95	899,436	+1.67(+1.19%)
Oct 03, 2018	139.35	141.40	138.80	140.28	1,008,839	+1.84(+1.33%)
Oct 02, 2018	137.82	138.50	136.91	138.44	824,832	+0.23(+0.17%)
Oct 01, 2018	139.46	139.63	137.61	138.20	828,281	+0.13(+0.09%)
Sep 28, 2018	138.24	139.50	137.86	138.08	1,097,623	-0.89(-0.64%)
Sep 27, 2018	140.34	140.44	138.77	138.97	978,217	-1.50(-1.07%)
Sep 26, 2018	142.75	143.50	140.18	140.47	1,202,202	-1.01(-0.71%)
Sep 25, 2018	143.54	143.54	141.18	141.48	974,343	-1.31(-0.92%)
Sep 24, 2018	145.40	145.56	142.70	142.79	945,625	-2.39(-1.65%)
Sep 21, 2018	144.88	145.81	144.78	145.18	1,689,394	+0.10(+0.07%)
Sep 20, 2018	144.83	146.20	144.27	145.08	1,158,738	+0.72(+0.50%)
Sep 19, 2018	142.08	144.67	142.08	144.35	851,597	+2.44(+1.72%)
Sep 18, 2018	142.22	142.43	141.21	141.91	1,023,909	-0.51(-0.36%)
Sep 17, 2018	143.71	144.59	142.17	142.43	1,008,492	-1.26(-0.88%)
Sep 14, 2018	143.88	144.59	143.48	143.68	827,835	+0.18(+0.12%)
Sep 13, 2018	146.84	146.84	143.29	143.51	1,408,421	-2.89(-1.97%)
Sep 12, 2018	149.16	149.67	146.33	146.39	971,377	-3.73(-2.48%)
Sep 11, 2018	149.37	150.90	148.90	150.12	762,601	+0.32(+0.21%)
Sep 10, 2018	150.56	151.02	149.74	149.80	961,089	-0.25(-0.17%)
Sep 07, 2018	150.71	150.71	149.36	150.05	804,955	+0.14(+0.10%)
Sep 06, 2018	150.46	150.91	149.57	149.91	901,349	-0.91(-0.61%)
Sep 05, 2018	150.45	151.70	150.11	150.82	1,400,931	+0.32(+0.21%)
Sep 04, 2018	149.35	150.99	148.12	150.51	988,699	+1.85(+1.24%)
Aug 31, 2018		148.66	148.66	148.66	0	+1.50(+1.02%)
Aug 30, 2018	147.92	148.03	146.67	147.16	780,946	-1.03(-0.69%)
Aug 29, 2018	148.50	148.58	147.34	148.18	859,539	-0.20(-0.14%)
Aug 28, 2018	148.38	148.68	147.56	148.38	1,076,707	+0.46(+0.31%)
Aug 27, 2018	147.65	148.63	147.13	147.93	632,428	+0.81(+0.55%)
Aug 24, 2018	147.93	148.13	147.01	147.12	665,853	-0.22(-0.15%)
Aug 23, 2018	147.58	147.96	146.92	147.33	623,001	-0.37(-0.25%)
Aug 22, 2018	147.30	147.89	146.74	147.70	415,795	-0.06(-0.04%)
Aug 21, 2018	146.53	148.69	146.17	147.76	1,106,678	+1.28(+0.88%)
Aug 20, 2018	147.07	147.48	145.82	146.47	1,016,872	-0.80(-0.54%)
Aug 17, 2018	147.53	148.38	146.52	147.28	1,069,248	-0.36(-0.24%)
Aug 16, 2018	145.71	148.22	145.58	147.63	866,207	+2.74(+1.89%)
Aug 15, 2018	144.93	145.91	144.22	144.90	880,107	-1.18(-0.81%)
Aug 14, 2018	144.81	146.83	144.34	146.07	1,034,629	+1.69(+1.17%)
Aug 13, 2018	144.96	146.02	144.10	144.38	752,427	-0.78(-0.53%)
Aug 10, 2018	145.10	145.87	143.99	145.16	893,796	-1.65(-1.13%)
Aug 09, 2018	147.62	147.74	146.22	146.81	492,513	-1.01(-0.68%)
Aug 08, 2018	146.66	148.33	145.73	147.82	501,988	+1.31(+0.89%)
Aug 07, 2018	146.44	147.66	146.38	146.51	468,758	+0.33(+0.23%)
Aug 06, 2018	145.65	146.28	144.32	146.17	796,068	+0.62(+0.43%)
Aug 03, 2018	145.36	146.00	144.45	145.55	806,070	-0.18(-0.13%)
Aug 02, 2018	143.80	146.18	143.40	145.73	862,370	+0.91(+0.63%)
Aug 01, 2018	145.43	146.42	144.10	144.82	889,235	+0.18(+0.12%)
Jul 31, 2018	146.92	146.92	144.54	144.65	740,097	-1.92(-1.31%)
Jul 30, 2018	146.76	148.03	146.38	146.57	892,085	+0.04(+0.03%)
Jul 27, 2018	144.68	146.62	143.70	146.52	1,244,220	+2.20(+1.53%)
Jul 26, 2018	144.12	145.30	143.92	144.32	1,744,718	+0.63(+0.44%)
Jul 25, 2018	144.45	144.75	142.53	143.69	1,470,954	-0.84(-0.58%)
Jul 24, 2018	145.90	146.35	143.89	144.54	1,112,556	-1.18(-0.81%)
Jul 23, 2018	144.32	145.86	144.07	145.71	1,125,681	+1.36(+0.94%)
Jul 20, 2018	144.09	145.39	143.69	144.35	1,542,824	+0.19(+0.13%)
Jul 19, 2018	145.52	145.67	143.10	144.16	1,086,901	-1.43(-0.98%)
Jul 18, 2018	140.13	146.31	138.58	145.59	2,082,756	+4.99(+3.55%)
Jul 17, 2018	140.49	141.78	140.19	140.60	1,569,712	+0.32(+0.23%)
Jul 16, 2018	139.22	141.57	139.22	140.28	1,819,502	+1.39(+1.00%)
Jul 13, 2018	140.66	141.61	138.12	138.89	2,642,564	-1.99(-1.42%)
Jul 12, 2018	143.67	143.71	140.40	140.88	2,087,939	-1.66(-1.17%)
Jul 11, 2018	142.94	143.84	142.34	142.54	1,250,090	-0.89(-0.62%)
Jul 10, 2018	144.33	144.40	142.34	143.44	2,169,488	-0.58(-0.41%)
Jul 09, 2018	141.85	144.63	141.55	144.02	1,328,797	+3.04(+2.15%)
Jul 06, 2018	140.50	141.73	140.01	140.98	994,096	-0.10(-0.07%)
Jul 05, 2018	142.15	142.35	140.72	141.08	813,817	+0.02(+0.01%)
Jul 03, 2018		141.07	141.07	141.07	0	-0.86(-0.61%)
Jul 02, 2018	141.32	142.31	140.97	141.93	877,941	-0.05(-0.04%)
Jun 29, 2018	142.16	144.45	141.97	141.98	1,787,314	+1.23(+0.87%)
Jun 28, 2018	140.61	141.63	139.65	140.75	1,619,265	+0.18(+0.13%)
Jun 27, 2018	143.24	144.05	140.41	140.57	1,183,794	-1.43(-1.00%)
Jun 26, 2018	143.33	143.33	141.31	142.00	810,615	-1.38(-0.97%)
Jun 25, 2018	144.05	144.46	142.19	143.39	793,453	-0.95(-0.66%)
Jun 22, 2018	146.20	146.62	143.99	144.34	1,443,817	-1.29(-0.89%)
Jun 21, 2018	145.48	146.42	144.39	145.63	1,660,921	+0.38(+0.26%)
Jun 20, 2018	146.33	146.94	144.94	145.25	1,016,033	-0.25(-0.17%)
Jun 19, 2018	144.00	145.92	143.78	145.50	1,466,058	+0.25(+0.17%)
Jun 18, 2018	144.17	145.82	143.75	145.25	1,397,662	-0.56(-0.38%)
Jun 15, 2018		146.01	143.63	145.81	2,688,182	+0.03(+0.02%)
Jun 14, 2018	146.49	146.57	144.29	145.78	1,544,775	+0.26(+0.18%)
Jun 13, 2018	146.43	147.58	144.86	145.52	1,085,386	-0.63(-0.43%)
Jun 12, 2018	146.86	148.07	145.09	146.16	901,563	-0.52(-0.35%)
Jun 11, 2018	148.20	149.50	146.41	146.67	1,044,485	-1.11(-0.75%)
Jun 08, 2018	148.55	148.88	147.22	147.78	1,091,584	-0.47(-0.32%)
Jun 07, 2018	149.39	150.30	147.56	148.25	937,541	-0.66(-0.44%)
Jun 06, 2018		148.92		148.91	658,670	+3.44(+2.36%)
Jun 05, 2018	145.51	146.08	144.21	145.47	651,236	-0.62(-0.42%)
Jun 04, 2018	146.37	146.89	145.22	146.09	730,818	+0.33(+0.23%)