MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	317.77	320.19	310.68	314.38	802,567	-7.40(-2.30%)
Apr 29, 2020	314.19	324.16	309.54	321.78	598,883	+14.94(+4.87%)
Apr 28, 2020	325.91	330.72	299.13	306.84	953,711	-11.97(-3.75%)
Apr 27, 2020	317.06	321.50	314.72	318.81	520,894	+6.46(+2.07%)
Apr 24, 2020	306.43	313.47	300.42	312.35	557,417	+7.16(+2.35%)
Apr 23, 2020	307.71	311.81	303.48	305.19	368,452	-3.06(-0.99%)
Apr 22, 2020	304.48	311.34	302.40	308.24	665,766	+8.94(+2.99%)
Apr 21, 2020	303.46	306.55	296.56	299.30	486,682	-10.22(-3.30%)
Apr 20, 2020	303.39	313.21	298.05	309.52	646,281	+4.59(+1.50%)
Apr 17, 2020	304.76	310.21	301.89	304.94	799,772	+7.48(+2.51%)
Apr 16, 2020	299.54	303.24	294.37	297.46	687,270	-0.21(-0.07%)
Apr 15, 2020	295.55	300.57	288.73	297.67	773,526	-3.64(-1.21%)
Apr 14, 2020	305.45	310.95	300.60	301.31	729,148	+3.74(+1.26%)
Apr 13, 2020	296.85	299.00	292.28	297.57	598,378	-1.12(-0.38%)
Apr 09, 2020	287.39	301.17	287.27	298.70	979,406	+12.99(+4.55%)
Apr 08, 2020	278.79	287.29	275.01	285.71	649,244	+10.67(+3.88%)
Apr 07, 2020	300.07	302.36	275.04	275.04	782,659	-15.78(-5.42%)
Apr 06, 2020	274.52	292.02	269.26	290.81	642,599	+30.65(+11.78%)
Apr 03, 2020	272.12	275.54	259.60	260.16	875,079	-15.75(-5.71%)
Apr 02, 2020	258.40	276.05	255.05	275.91	746,728	+15.10(+5.79%)
Apr 01, 2020	264.95	268.82	255.64	260.81	1,037,167	-17.00(-6.12%)
Mar 31, 2020	284.55	290.25	276.33	277.81	994,767	-4.58(-1.62%)
Mar 30, 2020	267.30	283.33	264.73	282.38	603,949	+17.29(+6.52%)
Mar 27, 2020	273.14	277.29	263.50	265.10	1,017,268	-15.50(-5.52%)
Mar 26, 2020	256.45	284.42	255.84	280.59	1,091,562	+27.01(+10.65%)
Mar 25, 2020	260.62	265.86	247.15	253.59	1,184,703	-9.17(-3.49%)
Mar 24, 2020	230.91	267.01	230.91	262.76	1,031,613	+40.15(+18.03%)
Mar 23, 2020	226.68	233.99	213.26	222.61	1,468,795	-11.08(-4.74%)
Mar 20, 2020	231.03	243.26	229.77	233.69	1,730,708	+5.50(+2.41%)
Mar 19, 2020	216.82	239.00	211.56	228.19	1,243,817	+12.21(+5.65%)
Mar 18, 2020	232.07	239.01	210.21	215.98	1,440,424	-31.68(-12.79%)
Mar 17, 2020	242.66	262.23	240.06	247.66	1,342,883	+10.77(+4.55%)
Mar 16, 2020	241.31	256.54	235.82	236.89	1,728,450	-35.57(-13.06%)
Mar 13, 2020	256.29	274.76	250.54	272.46	1,597,673	+25.68(+10.41%)
Mar 12, 2020	232.79	251.18	223.05	246.78	1,865,418	-5.66(-2.24%)
Mar 11, 2020	258.03	260.93	247.22	252.44	1,283,036	-11.47(-4.35%)
Mar 10, 2020	256.23	263.93	248.59	263.91	1,657,528	+16.02(+6.46%)
Mar 09, 2020	256.87	263.70	247.71	247.90	1,282,087	-26.91(-9.79%)
Mar 06, 2020	279.81	279.89	266.07	274.81	1,091,743	-14.47(-5.00%)
Mar 05, 2020	301.57	302.92	286.18	289.27	803,979	-16.90(-5.52%)
Mar 04, 2020	302.95	308.16	299.96	306.18	869,498	+9.44(+3.18%)
Mar 03, 2020	304.06	309.15	292.27	296.74	889,461	-6.61(-2.18%)
Mar 02, 2020	287.88	303.85	285.79	303.35	1,198,651	+19.31(+6.80%)
Feb 28, 2020	276.64	289.10	272.08	284.04	1,450,179	-1.85(-0.65%)
Feb 27, 2020	285.88	295.56	284.20	285.88	1,007,303	-7.93(-2.70%)
Feb 26, 2020	284.10	298.51	284.10	293.81	821,444	+5.10(+1.77%)
Feb 25, 2020	294.68	296.93	285.60	288.72	885,190	-3.10(-1.06%)
Feb 24, 2020	282.74	294.03	281.29	291.81	1,172,560	-5.34(-1.80%)
Feb 21, 2020	305.13	305.30	291.80	297.15	1,145,935	-12.14(-3.93%)
Feb 20, 2020	317.57	319.83	307.07	309.29	884,482	-9.35(-2.93%)
Feb 19, 2020	315.23	321.82	314.69	318.64	536,416	+4.82(+1.53%)
Feb 18, 2020	308.18	314.60	307.77	313.82	561,911	+4.35(+1.40%)
Feb 14, 2020	300.87	309.77	300.87	309.47	592,852	+8.79(+2.92%)
Feb 13, 2020	294.71	301.46	294.44	300.69	393,569	+5.01(+1.69%)
Feb 12, 2020	295.39	298.41	291.86	295.68	400,397	+4.42(+1.52%)
Feb 11, 2020	290.92	292.21	288.84	291.25	345,148	+2.02(+0.70%)
Feb 10, 2020	284.76	290.11	284.76	289.24	363,611	+3.49(+1.22%)
Feb 07, 2020	283.99	287.43	281.94	285.75	349,165	+0.89(+0.31%)
Feb 06, 2020	284.04	286.17	281.79	284.86	510,579	+1.65(+0.58%)
Feb 05, 2020	292.06	292.10	280.19	283.20	410,128	-5.73(-1.98%)
Feb 04, 2020	285.32	290.82	284.37	288.93	499,706	+8.16(+2.90%)
Feb 03, 2020	275.57	282.59	275.55	280.78	530,671	+6.57(+2.40%)
Jan 31, 2020	280.20	283.10	273.55	274.20	817,464	-6.69(-2.38%)
Jan 30, 2020	270.67	281.19	267.68	280.89	642,142	+10.06(+3.72%)
Jan 29, 2020	268.49	273.19	267.20	270.83	510,341	+3.94(+1.48%)
Jan 28, 2020	263.99	267.77	262.85	266.88	323,949	+4.06(+1.54%)
Jan 27, 2020	259.05	264.32	258.37	262.83	479,655	-2.08(-0.79%)
Jan 24, 2020	269.20	269.60	263.10	264.91	231,074	-2.92(-1.09%)
Jan 23, 2020	266.67	268.75	265.00	267.82	296,262	-0.08(-0.03%)
Jan 22, 2020	268.19	271.92	267.00	267.90	404,759	+1.15(+0.43%)
Jan 21, 2020	266.35	270.25	265.17	266.75	497,202	-1.00(-0.37%)
Jan 17, 2020	267.93	268.57	265.16	267.75	471,947	+1.71(+0.64%)
Jan 16, 2020	261.39	266.07	259.71	266.04	381,929	+7.24(+2.80%)
Jan 15, 2020	255.73	260.16	255.73	258.80	354,435	+2.95(+1.15%)
Jan 14, 2020	260.26	261.92	255.51	255.85	412,337	-5.10(-1.96%)
Jan 13, 2020	255.31	262.25	255.18	260.95	432,838	+6.01(+2.36%)
Jan 10, 2020	257.10	257.47	253.37	254.94	353,439	-2.02(-0.79%)
Jan 09, 2020	258.22	260.61	255.47	256.96	489,899	+1.22(+0.48%)
Jan 08, 2020	252.37	258.31	252.37	255.75	551,057	+3.98(+1.58%)
Jan 07, 2020	250.28	254.59	250.16	251.76	480,174	+18.62(+7.99%)
Jan 06, 2020	248.09	251.51	233.14	233.14	469,940	-17.03(-6.81%)
Jan 03, 2020	251.56	252.89	248.75	250.17	479,034	-5.09(-1.99%)
Jan 02, 2020	249.54	255.27	249.20	255.26	566,307	+7.55(+3.05%)
Dec 31, 2019	246.23	248.14	245.19	247.71	235,452	+1.21(+0.49%)
Dec 30, 2019	249.53	250.49	245.55	246.50	206,180	-2.94(-1.18%)
Dec 27, 2019	250.31	250.67	248.33	249.44	194,699	-0.47(-0.19%)
Dec 26, 2019	249.93	252.19	249.12	249.91	197,349	+0.12(+0.05%)
Dec 24, 2019	248.05	250.59	247.09	249.80	89,532	+1.57(+0.63%)
Dec 23, 2019	251.10	255.48	247.73	248.22	354,137	-0.51(-0.20%)
Dec 20, 2019	250.41	251.36	246.78	248.73	992,152	-0.51(-0.20%)
Dec 19, 2019	246.55	249.73	246.55	249.24	716,137	+2.19(+0.89%)
Dec 18, 2019	249.30	250.38	246.62	247.05	540,164	-0.95(-0.38%)
Dec 17, 2019	252.26	252.26	247.97	248.00	759,519	-2.59(-1.03%)
Dec 16, 2019	251.76	253.68	250.30	250.59	405,183	+1.05(+0.42%)
Dec 13, 2019	248.44	250.44	246.16	249.54	373,868	+0.22(+0.09%)
Dec 12, 2019	250.33	251.38	247.60	249.32	341,106	-0.89(-0.36%)
Dec 11, 2019	251.89	251.89	249.59	250.21	277,847	-0.68(-0.27%)
Dec 10, 2019	253.42	253.42	249.94	250.89	404,907	-1.95(-0.77%)
Dec 09, 2019	255.43	256.18	252.68	252.84	402,664	-2.68(-1.05%)
Dec 06, 2019	252.36	256.66	251.28	255.51	524,374	+5.66(+2.27%)
Dec 05, 2019	249.00	250.50	247.54	249.85	270,940	+1.33(+0.54%)
Dec 04, 2019	245.16	249.27	244.58	248.52	412,962	+4.49(+1.84%)
Dec 03, 2019	242.21	245.16	241.34	244.03	477,989	-2.13(-0.87%)
Dec 02, 2019	249.78	252.10	245.14	246.16	740,893	-2.51(-1.01%)
Nov 29, 2019	247.30	250.17	246.38	248.68	297,885	+0.97(+0.39%)
Nov 27, 2019	250.45	250.46	242.03	247.71	672,899	-1.53(-0.61%)
Nov 26, 2019	253.49	254.83	248.53	249.23	916,265	-4.07(-1.61%)
Nov 25, 2019	248.19	253.84	248.19	253.30	687,226	+5.80(+2.34%)
Nov 22, 2019	246.06	248.21	244.93	247.50	405,657	+2.25(+0.92%)
Nov 21, 2019	247.21	248.80	243.50	245.25	414,809	-0.72(-0.29%)
Nov 20, 2019	246.64	250.76	243.49	245.97	1,045,971	-1.08(-0.44%)
Nov 19, 2019	243.76	247.89	243.66	247.05	641,662	+4.32(+1.78%)
Nov 18, 2019	239.28	242.74	238.88	242.74	503,172	+2.88(+1.20%)
Nov 15, 2019	239.87	240.83	237.32	239.86	585,869	+0.00(+0.00%)
Nov 14, 2019	237.43	239.93	234.91	239.86	549,970	+1.41(+0.59%)
Nov 13, 2019	234.72	239.63	234.54	238.45	303,248	+2.90(+1.23%)
Nov 12, 2019	234.42	237.15	233.74	235.55	449,191	+1.13(+0.48%)
Nov 11, 2019	232.20	236.27	229.69	234.42	222,108	+0.00(+0.00%)
Nov 08, 2019	235.88	236.48	233.31	234.42	386,596	-1.61(-0.68%)
Nov 07, 2019	232.10	236.99	231.66	236.03	528,112	+5.17(+2.24%)
Nov 06, 2019	228.97	230.94	228.22	230.86	372,542	+2.69(+1.18%)
Nov 05, 2019	235.18	236.07	226.18	228.17	614,935	-7.00(-2.98%)
Nov 04, 2019	237.17	238.49	233.05	235.18	476,343	-0.11(-0.05%)
Nov 01, 2019	226.60	235.38	226.60	235.29	557,267	+10.86(+4.84%)
Oct 31, 2019	223.82	227.10	221.34	224.43	798,982	+5.19(+2.37%)
Oct 30, 2019	217.20	219.24	214.15	219.24	514,560	+1.02(+0.47%)
Oct 29, 2019	214.78	220.60	214.78	218.22	503,223	+2.91(+1.35%)
Oct 28, 2019	214.71	216.68	213.10	215.31	362,443	+2.71(+1.27%)
Oct 25, 2019	212.28	214.56	211.72	212.60	242,680	-0.36(-0.17%)
Oct 24, 2019	209.71	214.43	209.41	212.97	345,294	+4.07(+1.95%)
Oct 23, 2019	206.82	209.28	204.87	208.90	935,911	+1.87(+0.90%)
Oct 22, 2019	216.38	217.09	206.18	207.03	530,556	-9.35(-4.32%)
Oct 21, 2019	216.05	216.60	212.89	216.38	318,068	+1.67(+0.78%)
Oct 18, 2019	218.22	218.26	213.15	214.71	292,220	-4.43(-2.02%)
Oct 17, 2019	216.90	219.39	216.31	219.14	262,581	+2.92(+1.35%)
Oct 16, 2019	217.14	217.86	211.83	216.22	349,648	-1.05(-0.48%)
Oct 15, 2019	216.72	219.26	215.97	217.27	299,213	+1.88(+0.88%)
Oct 14, 2019	215.56	217.88	214.87	215.39	274,250	-0.21(-0.10%)
Oct 11, 2019	218.78	218.78	215.28	215.60	384,924	+2.56(+1.20%)
Oct 10, 2019	209.29	214.28	208.18	213.03	433,893	+3.04(+1.45%)
Oct 09, 2019	208.56	211.68	207.90	209.99	283,910	+4.75(+2.31%)
Oct 08, 2019	209.10	209.59	203.81	205.25	418,957	-6.01(-2.84%)
Oct 07, 2019	210.19	212.85	210.05	211.25	321,471	-0.21(-0.10%)
Oct 04, 2019	209.49	211.93	208.15	211.47	371,023	+3.03(+1.46%)
Oct 03, 2019	203.38	209.24	201.26	208.43	717,243	+4.92(+2.42%)
Oct 02, 2019	205.07	205.53	202.13	203.51	636,181	-3.38(-1.63%)
Oct 01, 2019	208.41	211.10	206.81	206.89	495,655	-1.46(-0.70%)
Sep 30, 2019	206.57	210.48	204.97	208.35	645,434	+1.78(+0.86%)
Sep 27, 2019	216.93	218.26	203.87	206.57	819,597	-7.33(-3.43%)
Sep 26, 2019	216.35	217.19	213.19	213.90	404,372	-3.36(-1.55%)
Sep 25, 2019	215.92	217.99	212.96	217.25	357,422	+1.39(+0.64%)
Sep 24, 2019	217.93	220.28	214.90	215.87	504,925	-0.33(-0.15%)
Sep 23, 2019	215.92	217.13	214.38	216.20	488,926	+0.22(+0.10%)
Sep 20, 2019	225.88	226.84	215.91	215.98	924,842	-9.24(-4.10%)
Sep 19, 2019	223.67	226.74	222.33	225.22	411,431	+1.57(+0.70%)
Sep 18, 2019	229.63	229.63	220.76	223.66	630,548	-6.12(-2.66%)
Sep 17, 2019	220.51	230.28	220.39	229.78	862,984	+9.71(+4.41%)
Sep 16, 2019	217.74	220.33	217.42	220.07	600,289	+0.34(+0.16%)
Sep 13, 2019	222.93	223.35	215.97	219.72	575,661	-2.63(-1.18%)
Sep 12, 2019	219.41	225.28	219.41	222.35	886,722	+5.43(+2.51%)
Sep 11, 2019	217.02	218.03	212.15	216.92	950,266	-1.64(-0.75%)
Sep 10, 2019	226.10	226.10	216.08	218.56	1,028,348	-8.69(-3.82%)
Sep 09, 2019	232.89	234.14	224.95	227.25	798,807	-3.60(-1.56%)
Sep 06, 2019	226.12	231.68	226.12	230.85	586,740	+5.59(+2.48%)
Sep 05, 2019	222.71	225.88	220.73	225.26	402,506	+5.00(+2.27%)
Sep 04, 2019	223.28	225.35	217.54	220.26	636,123	-3.15(-1.41%)
Sep 03, 2019	222.94	224.90	220.91	223.41	427,076	-1.09(-0.49%)
Aug 30, 2019	227.07	227.50	222.21	224.50	346,776	-0.94(-0.42%)
Aug 29, 2019	223.55	226.03	222.29	225.43	362,816	+3.71(+1.67%)
Aug 28, 2019	220.54	222.17	218.23	221.72	298,842	+0.48(+0.22%)
Aug 27, 2019	222.12	222.75	218.97	221.24	516,553	-0.39(-0.18%)
Aug 26, 2019	224.94	226.18	219.28	221.64	451,835	-1.30(-0.58%)
Aug 23, 2019	225.06	227.43	221.93	222.94	951,806	-2.87(-1.27%)
Aug 22, 2019	225.46	227.11	223.74	225.81	609,215	+0.93(+0.41%)
Aug 21, 2019	222.66	226.02	221.89	224.88	429,020	+3.38(+1.52%)
Aug 20, 2019	219.19	222.91	217.69	221.50	534,087	+1.14(+0.52%)
Aug 19, 2019	220.29	221.67	219.44	220.36	495,822	+3.90(+1.80%)
Aug 16, 2019	214.54	217.19	213.01	216.46	567,823	+3.90(+1.83%)
Aug 15, 2019	208.90	213.47	208.90	212.56	489,593	+3.77(+1.81%)
Aug 14, 2019	212.68	214.47	207.71	208.79	740,334	-7.07(-3.27%)
Aug 13, 2019	208.79	216.65	208.59	215.86	534,665	+6.06(+2.89%)
Aug 12, 2019	211.58	213.88	208.78	209.81	478,922	-3.90(-1.83%)
Aug 09, 2019	213.40	215.41	210.15	213.71	374,591	-1.35(-0.63%)
Aug 08, 2019	210.89	215.95	210.43	215.06	679,902	+7.91(+3.82%)
Aug 07, 2019	202.40	208.09	199.47	207.16	723,447	+2.71(+1.33%)
Aug 06, 2019	201.17	204.71	200.88	204.45	738,431	+4.87(+2.44%)
Aug 05, 2019	201.97	204.09	197.28	199.58	867,844	-10.44(-4.97%)
Aug 02, 2019	214.20	214.20	208.22	210.02	691,835	-4.91(-2.29%)
Aug 01, 2019	217.58	223.95	213.75	214.93	755,840	-1.82(-0.84%)
Jul 31, 2019	217.43	220.86	213.83	216.75	553,211	-0.61(-0.28%)
Jul 30, 2019	220.44	220.60	216.21	217.36	573,531	-4.28(-1.93%)
Jul 29, 2019	225.70	226.54	221.57	221.64	394,267	-4.67(-2.06%)
Jul 26, 2019	223.06	226.65	222.19	226.32	620,754	+5.13(+2.32%)
Jul 25, 2019	222.25	223.55	220.08	221.19	540,875	-0.34(-0.15%)
Jul 24, 2019	223.68	223.92	219.20	221.53	1,474,864	-3.21(-1.43%)
Jul 23, 2019	230.59	231.34	223.88	224.73	885,433	-4.75(-2.07%)
Jul 22, 2019	229.80	231.27	227.70	229.48	420,055	-0.37(-0.16%)
Jul 19, 2019	235.11	236.14	229.51	229.86	431,414	-4.53(-1.93%)
Jul 18, 2019	230.38	234.50	230.04	234.39	302,480	+3.96(+1.72%)
Jul 17, 2019	230.40	232.25	230.06	230.43	304,117	+0.01(+0.00%)
Jul 16, 2019	233.89	234.99	229.80	230.42	350,374	-3.46(-1.48%)
Jul 15, 2019	234.64	234.64	232.64	233.88	207,423	+0.08(+0.03%)
Jul 12, 2019	229.65	233.94	228.28	233.81	308,123	+4.62(+2.01%)
Jul 11, 2019	228.25	230.27	226.87	229.19	304,234	+2.17(+0.96%)
Jul 10, 2019	227.82	229.31	226.64	227.01	535,776	+0.00(+0.00%)
Jul 09, 2019	222.26	227.17	221.84	227.01	470,635	+3.15(+1.41%)
Jul 08, 2019	225.84	227.15	222.37	223.87	461,331	-7.24(-3.13%)
Jul 05, 2019	233.27	234.03	228.60	231.11	395,139	-3.13(-1.34%)
Jul 03, 2019	233.38	234.47	231.90	234.23	178,436	+0.94(+0.40%)
Jul 02, 2019	230.09	234.44	229.69	233.29	421,361	+3.88(+1.69%)
Jul 01, 2019	230.98	231.04	228.27	229.41	457,623	+1.64(+0.72%)
Jun 28, 2019	224.44	227.92	224.11	227.77	684,287	+4.47(+2.00%)
Jun 27, 2019	221.51	223.41	220.45	223.29	573,468	+2.46(+1.11%)
Jun 26, 2019	221.01	222.26	218.29	220.83	514,084	+0.73(+0.33%)
Jun 25, 2019	223.94	224.08	219.87	220.10	383,452	-4.06(-1.81%)
Jun 24, 2019	222.90	225.21	221.89	224.16	437,107	+2.49(+1.12%)
Jun 21, 2019	226.22	226.57	221.52	221.67	783,255	-4.81(-2.12%)
Jun 20, 2019	228.41	232.01	225.17	226.48	590,387	+0.75(+0.33%)
Jun 19, 2019	222.45	226.21	220.73	225.73	544,593	+2.92(+1.31%)
Jun 18, 2019	222.37	224.77	222.37	222.81	461,012	+0.95(+0.43%)
Jun 17, 2019	224.80	227.02	221.21	221.85	404,550	-3.04(-1.35%)
Jun 14, 2019	223.99	225.59	221.87	224.90	343,873	+0.91(+0.41%)
Jun 13, 2019	225.55	225.55	220.45	223.98	464,935	-0.03(-0.01%)
Jun 12, 2019	224.80	226.37	222.90	224.01	548,948	-1.43(-0.63%)
Jun 11, 2019	234.71	234.71	222.43	225.44	821,062	-7.29(-3.13%)
Jun 10, 2019	230.54	234.01	229.85	232.73	439,522	+3.52(+1.54%)
Jun 07, 2019	228.10	231.32	227.81	229.21	469,680	+2.59(+1.15%)
Jun 06, 2019	224.06	228.63	223.45	226.61	666,566	+2.94(+1.31%)
Jun 05, 2019	216.30	223.74	215.52	223.68	1,005,600	+9.22(+4.30%)
Jun 04, 2019	208.52	214.61	206.43	214.45	495,658	+8.18(+3.96%)
Jun 03, 2019	209.85	211.66	205.20	206.28	625,026	-3.58(-1.70%)
May 31, 2019	209.82	211.75	208.61	209.85	411,494	-2.64(-1.24%)
May 30, 2019	212.17	215.29	211.02	212.50	526,250	+2.14(+1.02%)
May 29, 2019	209.66	212.96	208.55	210.36	565,985	-0.78(-0.37%)
May 28, 2019	209.65	214.03	208.79	211.14	994,669	+2.38(+1.14%)
May 24, 2019	209.20	210.00	206.24	208.76	650,738	+1.13(+0.55%)
May 23, 2019	212.57	212.81	206.68	207.62	567,425	-7.11(-3.31%)
May 22, 2019	213.66	216.12	213.52	214.73	356,555	+0.20(+0.09%)
May 21, 2019	215.53	216.35	213.64	214.53	726,024	+2.14(+1.01%)
May 20, 2019	213.64	214.41	211.50	212.39	365,497	-2.04(-0.95%)
May 17, 2019	213.42	216.11	212.74	214.43	488,761	-1.20(-0.56%)
May 16, 2019	211.19	217.44	210.93	215.63	590,119	+5.48(+2.61%)
May 15, 2019	207.66	212.04	207.66	210.15	454,891	+0.44(+0.21%)
May 14, 2019	205.00	211.26	205.00	209.71	529,132	+4.84(+2.36%)
May 13, 2019	210.09	210.43	199.66	204.87	1,668,245	-8.50(-3.98%)
May 10, 2019	210.66	214.11	207.80	213.37	408,583	+2.28(+1.08%)
May 09, 2019	210.36	212.68	208.48	211.08	606,115	-1.86(-0.87%)
May 08, 2019	211.41	214.88	210.61	212.94	619,090	+1.81(+0.86%)
May 07, 2019	216.45	217.07	209.34	211.13	775,930	-7.33(-3.35%)
May 06, 2019	212.41	219.22	211.47	218.46	636,736	+2.57(+1.19%)
May 03, 2019	210.62	216.34	209.85	215.89	547,020	+5.37(+2.55%)
May 02, 2019	214.14	214.14	206.55	210.52	972,339	-1.36(-0.64%)