Novartis Ag ADR (NY: NVS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	73.20	73.20	72.05	72.17	2,562,422	-0.83(-1.14%)
Apr 29, 2020	74.40	74.61	72.97	73.01	3,467,718	-1.98(-2.65%)
Apr 28, 2020	77.07	77.16	74.58	74.99	4,065,070	-1.32(-1.73%)
Apr 27, 2020	76.65	77.09	76.22	76.31	2,373,386	+0.46(+0.61%)
Apr 24, 2020	75.14	76.13	74.75	75.85	2,084,267	+0.81(+1.08%)
Apr 23, 2020	75.19	77.00	74.76	75.04	2,989,009	-0.17(-0.23%)
Apr 22, 2020	76.06	76.09	75.15	75.21	2,600,342	+0.03(+0.03%)
Apr 21, 2020	75.61	75.90	74.94	75.19	3,851,053	-1.29(-1.68%)
Apr 20, 2020	76.43	77.82	76.26	76.48	3,636,204	+0.42(+0.55%)
Apr 17, 2020	75.65	76.18	75.07	76.06	2,605,158	+1.49(+2.00%)
Apr 16, 2020	74.57	74.75	73.80	74.57	1,927,981	+1.64(+2.25%)
Apr 15, 2020	72.17	73.51	71.74	72.92	2,047,813	-0.52(-0.71%)
Apr 14, 2020	73.69	73.92	73.03	73.44	4,817,975	+1.72(+2.40%)
Apr 13, 2020	72.40	72.69	71.48	71.72	1,706,270	-0.55(-0.77%)
Apr 09, 2020	72.40	72.91	71.99	72.28	2,635,916	-0.66(-0.90%)
Apr 08, 2020	72.16	73.46	71.58	72.93	1,789,944	+1.39(+1.94%)
Apr 07, 2020	73.69	73.75	71.36	71.54	2,453,985	-1.48(-2.03%)
Apr 06, 2020	72.49	73.40	72.23	73.03	2,369,436	+1.78(+2.50%)
Apr 03, 2020	71.30	71.78	70.50	71.25	1,876,709	+0.03(+0.05%)
Apr 02, 2020	69.83	71.23	69.41	71.21	2,210,554	+2.27(+3.30%)
Apr 01, 2020	69.01	70.21	68.50	68.94	2,323,863	-1.29(-1.84%)
Mar 31, 2020	69.24	70.88	68.66	70.23	3,245,472	+0.47(+0.67%)
Mar 30, 2020	68.62	70.00	68.51	69.76	3,363,122	+2.23(+3.30%)
Mar 27, 2020	66.05	69.03	65.73	67.53	3,115,718	-0.39(-0.58%)
Mar 26, 2020	65.50	68.09	65.47	67.92	3,143,463	+2.43(+3.71%)
Mar 25, 2020	64.35	66.49	63.26	65.50	4,253,979	+2.84(+4.53%)
Mar 24, 2020	62.95	63.29	61.36	62.66	3,377,180	+2.46(+4.09%)
Mar 23, 2020	62.80	63.45	59.82	60.20	4,360,542	-1.49(-2.42%)
Mar 20, 2020	65.04	65.38	61.48	61.69	4,171,117	-2.67(-4.16%)
Mar 19, 2020	64.00	66.24	63.36	64.36	5,662,214	+0.51(+0.80%)
Mar 18, 2020	62.78	64.52	60.96	63.85	4,956,107	-1.70(-2.59%)
Mar 17, 2020	62.87	66.02	62.18	65.55	4,331,556	+3.25(+5.21%)
Mar 16, 2020	59.69	64.87	58.93	62.30	6,912,736	-5.51(-8.13%)
Mar 13, 2020	67.47	67.88	62.87	67.81	5,109,472	+4.72(+7.48%)
Mar 12, 2020	64.90	66.42	61.47	63.09	6,736,287	-6.87(-9.82%)
Mar 11, 2020	70.94	71.25	69.47	69.97	3,083,046	-2.39(-3.31%)
Mar 10, 2020	72.37	72.88	70.08	72.36	6,551,078	+2.97(+4.28%)
Mar 09, 2020	70.66	71.36	68.60	69.39	6,821,996	-3.63(-4.97%)
Mar 06, 2020	71.83	73.11	71.53	73.02	6,603,233	-0.08(-0.10%)
Mar 05, 2020	72.77	73.55	72.45	73.09	2,804,765	-1.57(-2.10%)
Mar 04, 2020	73.85	74.85	73.07	74.66	2,836,842	+3.43(+4.82%)
Mar 03, 2020	73.03	73.81	70.88	71.23	2,847,977	-0.18(-0.25%)
Mar 02, 2020	70.36	71.64	69.48	71.41	3,895,871	+2.39(+3.47%)
Feb 28, 2020	68.99	69.71	68.27	69.01	5,872,273	-1.69(-2.39%)
Feb 27, 2020	71.31	72.65	70.67	70.71	5,512,210	-0.90(-1.25%)
Feb 26, 2020	72.82	73.46	71.40	71.60	6,708,565	-0.69(-0.96%)
Feb 25, 2020	74.45	74.50	71.89	72.29	9,283,489	-1.75(-2.36%)
Feb 24, 2020	76.21	77.00	73.95	74.04	5,070,268	-5.49(-6.90%)
Feb 21, 2020	79.07	79.70	78.89	79.53	1,767,071	+0.39(+0.49%)
Feb 20, 2020	79.77	79.81	78.81	79.15	1,561,362	-0.76(-0.96%)
Feb 19, 2020	80.03	80.27	79.89	79.91	1,619,982	+0.02(+0.02%)
Feb 18, 2020	79.71	80.12	79.68	79.90	1,375,640	-0.35(-0.44%)
Feb 14, 2020	80.32	80.41	79.95	80.25	1,287,376	-0.11(-0.14%)
Feb 13, 2020	80.46	80.78	80.33	80.37	2,039,070	-1.02(-1.25%)
Feb 12, 2020	80.83	82.07	80.34	81.38	3,649,978	+0.64(+0.79%)
Feb 11, 2020	80.41	80.79	80.38	80.74	2,265,577	+0.67(+0.83%)
Feb 10, 2020	79.05	80.10	79.00	80.08	1,770,123	+1.31(+1.66%)
Feb 07, 2020	79.44	79.60	78.70	78.77	1,930,213	-0.93(-1.17%)
Feb 06, 2020	79.12	79.73	78.93	79.70	2,575,293	+0.48(+0.61%)
Feb 05, 2020	79.43	79.44	78.93	79.21	3,524,569	+1.04(+1.34%)
Feb 04, 2020	77.64	78.36	77.60	78.17	1,597,121	+0.70(+0.90%)
Feb 03, 2020	77.55	77.96	77.39	77.47	1,964,952	-0.21(-0.28%)
Jan 31, 2020	78.21	78.36	77.44	77.69	2,514,776	-1.16(-1.47%)
Jan 30, 2020	78.59	78.84	78.12	78.84	2,250,427	+0.15(+0.19%)
Jan 29, 2020	79.10	79.55	78.61	78.70	3,840,324	+0.16(+0.21%)
Jan 28, 2020	77.67	78.68	77.59	78.53	2,971,065	+1.51(+1.96%)
Jan 27, 2020	76.49	77.30	76.41	77.02	1,715,450	-0.14(-0.18%)
Jan 24, 2020	78.06	78.26	76.98	77.16	6,782,877	-0.86(-1.11%)
Jan 23, 2020	78.16	78.23	77.64	78.02	2,582,576	-0.24(-0.30%)
Jan 22, 2020	78.49	78.49	77.85	78.26	3,361,378	+0.02(+0.02%)
Jan 21, 2020	78.61	78.88	78.24	78.24	3,183,389	-0.61(-0.77%)
Jan 17, 2020	78.68	78.96	78.42	78.85	2,256,255	+0.68(+0.87%)
Jan 16, 2020	78.15	78.19	77.87	78.17	1,753,249	+0.41(+0.53%)
Jan 15, 2020	77.95	78.17	77.73	77.76	1,881,599	+0.18(+0.23%)
Jan 14, 2020	77.34	77.66	77.25	77.58	1,318,780	+0.55(+0.71%)
Jan 13, 2020	77.20	77.25	76.83	77.03	1,925,472	-0.12(-0.16%)
Jan 10, 2020	77.64	77.66	77.09	77.15	2,076,567	-0.75(-0.96%)
Jan 09, 2020	77.97	78.20	77.78	77.90	934,603	+0.24(+0.31%)
Jan 08, 2020	77.67	77.99	77.55	77.66	1,194,773	+0.00(+0.00%)
Jan 07, 2020	78.16	78.16	77.62	77.66	1,403,448	-0.78(-1.00%)
Jan 06, 2020	77.82	78.44	77.79	78.44	1,809,827	+0.53(+0.68%)
Jan 03, 2020	77.36	78.32	77.35	77.92	1,292,243	-0.13(-0.17%)
Jan 02, 2020	77.83	78.47	77.68	78.05	1,475,646	+0.21(+0.27%)
Dec 31, 2019	77.77	77.84	77.42	77.83	1,242,242	+0.11(+0.15%)
Dec 30, 2019	78.51	78.52	77.64	77.72	1,075,355	-0.67(-0.86%)
Dec 27, 2019	78.54	78.63	78.24	78.39	1,318,399	+0.46(+0.59%)
Dec 26, 2019	78.09	78.14	77.79	77.93	888,594	-0.01(-0.01%)
Dec 24, 2019	77.85	78.01	77.70	77.94	527,384	-0.04(-0.05%)
Dec 23, 2019	78.10	78.15	77.84	77.98	1,976,577	+0.48(+0.62%)
Dec 20, 2019	77.47	77.72	77.32	77.50	2,034,960	+0.02(+0.02%)
Dec 19, 2019	77.49	77.56	77.24	77.49	2,012,458	+0.84(+1.09%)
Dec 18, 2019	77.31	77.41	76.50	76.65	1,725,915	-0.30(-0.38%)
Dec 17, 2019	77.10	77.13	76.79	76.95	1,588,007	+0.44(+0.58%)
Dec 16, 2019	76.40	76.73	76.34	76.50	2,762,854	+0.07(+0.09%)
Dec 13, 2019	76.22	76.65	76.16	76.44	1,660,864	-0.06(-0.08%)
Dec 12, 2019	76.23	76.58	76.00	76.49	1,675,519	+0.02(+0.02%)
Dec 11, 2019	75.97	76.57	75.97	76.48	3,664,710	+0.20(+0.26%)
Dec 10, 2019	75.85	76.33	75.85	76.28	2,071,252	+0.22(+0.29%)
Dec 09, 2019	75.70	76.26	75.68	76.06	2,906,634	+0.38(+0.50%)
Dec 06, 2019	75.88	76.00	75.63	75.68	1,157,446	+0.35(+0.47%)
Dec 05, 2019	75.60	75.60	75.19	75.33	1,510,827	+0.07(+0.09%)
Dec 04, 2019	75.03	75.36	74.79	75.26	1,637,755	+0.44(+0.59%)
Dec 03, 2019	74.33	74.84	74.25	74.82	2,166,024	-0.34(-0.45%)
Dec 02, 2019	75.37	75.37	74.80	75.15	2,128,131	-0.72(-0.94%)
Nov 29, 2019	75.64	75.94	75.62	75.87	1,611,471	+0.09(+0.12%)
Nov 27, 2019	75.69	75.98	75.66	75.78	1,668,893	+0.06(+0.08%)
Nov 26, 2019	75.25	75.79	75.25	75.72	2,587,964	+0.67(+0.90%)
Nov 25, 2019	74.22	75.15	74.15	75.05	3,759,813	+0.67(+0.91%)
Nov 22, 2019	74.76	74.84	74.16	74.37	1,104,526	-0.04(-0.06%)
Nov 21, 2019	74.04	74.59	73.87	74.41	1,798,357	+0.00(+0.00%)
Nov 20, 2019	74.21	74.55	74.17	74.41	1,593,994	+0.11(+0.14%)
Nov 19, 2019	73.90	74.34	73.60	74.31	3,441,978	+0.06(+0.08%)
Nov 18, 2019	74.13	74.43	73.98	74.25	1,261,332	+0.24(+0.32%)
Nov 15, 2019	73.49	74.16	73.46	74.01	1,414,873	+0.44(+0.59%)
Nov 14, 2019	73.43	73.69	73.29	73.58	931,846	-0.29(-0.39%)
Nov 13, 2019	73.71	73.94	73.59	73.86	1,040,191	+0.47(+0.64%)
Nov 12, 2019	73.37	73.64	73.31	73.39	982,788	+0.54(+0.74%)
Nov 11, 2019	72.75	73.09	72.64	72.85	1,079,340	+0.21(+0.29%)
Nov 08, 2019	72.18	72.71	72.01	72.64	1,670,353	+1.13(+1.59%)
Nov 07, 2019	71.64	71.73	71.35	71.50	1,443,177	-0.39(-0.54%)
Nov 06, 2019	71.45	72.10	71.44	71.89	5,123,155	+0.47(+0.66%)
Nov 05, 2019	71.85	71.94	71.39	71.42	2,875,206	-0.85(-1.18%)
Nov 04, 2019	73.13	73.16	72.28	72.28	1,524,716	+0.25(+0.34%)
Nov 01, 2019	71.94	72.19	71.91	72.03	1,102,214	+0.16(+0.22%)
Oct 31, 2019	71.80	71.97	71.52	71.87	2,293,049	-0.14(-0.19%)
Oct 30, 2019	71.58	72.02	71.50	72.01	2,386,610	-0.64(-0.88%)
Oct 29, 2019	71.75	72.76	71.72	72.65	2,082,010	+1.21(+1.69%)
Oct 28, 2019	71.69	71.99	71.42	71.45	2,121,747	-0.32(-0.45%)
Oct 25, 2019	71.65	72.15	71.49	71.77	1,910,018	+0.06(+0.08%)
Oct 24, 2019	71.44	71.78	71.27	71.71	2,172,019	+0.50(+0.70%)
Oct 23, 2019	71.24	71.41	70.89	71.21	2,467,627	-0.28(-0.39%)
Oct 22, 2019	70.63	71.82	70.62	71.49	4,955,819	+0.34(+0.47%)
Oct 21, 2019	71.11	71.37	70.62	71.15	2,846,757	-0.26(-0.37%)
Oct 18, 2019	71.13	71.45	70.99	71.41	1,234,942	-0.29(-0.40%)
Oct 17, 2019	72.01	72.05	71.57	71.70	1,656,870	+0.19(+0.26%)
Oct 16, 2019	71.13	71.60	71.06	71.51	2,444,781	+0.25(+0.35%)
Oct 15, 2019	70.72	71.36	70.60	71.27	1,690,301	+0.63(+0.90%)
Oct 14, 2019	70.54	71.11	70.36	70.63	1,502,702	-0.55(-0.77%)
Oct 11, 2019	71.28	71.66	71.12	71.18	1,368,278	+0.55(+0.78%)
Oct 10, 2019	69.88	70.74	69.88	70.63	2,346,410	+0.20(+0.28%)
Oct 09, 2019	70.42	70.64	70.13	70.44	1,649,279	+0.30(+0.43%)
Oct 08, 2019	70.26	70.58	69.91	70.13	1,925,848	-0.74(-1.04%)
Oct 07, 2019	70.94	71.40	70.86	70.87	2,348,552	+0.23(+0.33%)
Oct 04, 2019	70.44	70.65	70.21	70.64	2,220,852	+0.62(+0.88%)
Oct 03, 2019	69.47	70.06	69.24	70.02	2,330,776	+0.69(+1.00%)
Oct 02, 2019	69.41	69.61	69.02	69.33	2,722,271	-1.39(-1.96%)
Oct 01, 2019	71.01	71.13	70.43	70.72	2,850,988	-0.71(-0.99%)
Sep 30, 2019	71.13	71.67	71.06	71.43	1,780,027	-0.41(-0.57%)
Sep 27, 2019	71.50	71.84	71.41	71.84	2,830,842	+0.43(+0.60%)
Sep 26, 2019	71.20	71.99	71.07	71.41	2,951,490	+1.10(+1.57%)
Sep 25, 2019	70.56	70.64	70.16	70.31	1,630,635	-0.75(-1.05%)
Sep 24, 2019	71.28	71.59	70.87	71.06	1,664,999	-0.13(-0.18%)
Sep 23, 2019	71.28	71.51	70.92	71.19	2,370,398	-0.38(-0.53%)
Sep 20, 2019	72.04	72.17	71.32	71.57	2,331,439	+0.59(+0.83%)
Sep 19, 2019	71.08	71.29	70.97	70.98	1,106,284	+0.06(+0.08%)
Sep 18, 2019	70.93	71.21	70.57	70.92	1,737,854	-0.21(-0.29%)
Sep 17, 2019	71.00	71.36	70.81	71.13	2,898,456	+0.32(+0.45%)
Sep 16, 2019	71.22	71.54	70.75	70.81	1,402,839	-0.70(-0.98%)
Sep 13, 2019	72.05	72.20	71.43	71.50	3,069,777	-2.05(-2.79%)
Sep 12, 2019	72.91	73.62	72.84	73.56	3,113,989	+0.50(+0.69%)
Sep 11, 2019	72.37	73.11	72.33	73.06	1,437,864	+0.28(+0.38%)
Sep 10, 2019	72.08	73.00	71.58	72.78	2,619,728	-0.89(-1.21%)
Sep 09, 2019	73.48	73.83	73.05	73.67	2,632,438	-0.07(-0.10%)
Sep 06, 2019	73.81	74.14	73.67	73.74	1,483,001	+0.15(+0.20%)
Sep 05, 2019	73.58	73.86	73.38	73.59	1,414,719	+0.27(+0.37%)
Sep 04, 2019	73.95	74.01	73.29	73.32	1,651,944	-0.56(-0.76%)
Sep 03, 2019	73.05	73.99	73.03	73.88	2,455,476	-0.19(-0.26%)
Aug 30, 2019	74.55	74.77	73.69	74.07	1,868,168	+0.90(+1.24%)
Aug 29, 2019	73.54	73.54	73.09	73.16	1,187,711	+0.02(+0.03%)
Aug 28, 2019	73.02	73.49	72.84	73.14	1,186,288	-0.32(-0.44%)
Aug 27, 2019	73.35	73.90	73.16	73.46	1,434,689	+0.70(+0.96%)
Aug 26, 2019	72.34	72.79	72.31	72.76	1,046,501	+0.07(+0.09%)
Aug 23, 2019	73.53	73.91	72.51	72.70	2,574,632	-0.46(-0.63%)
Aug 22, 2019	73.36	73.68	73.06	73.16	1,865,242	-0.92(-1.24%)
Aug 21, 2019	74.04	74.42	73.95	74.08	2,600,502	+0.85(+1.17%)
Aug 20, 2019	73.73	73.81	73.21	73.22	2,133,807	-0.33(-0.45%)
Aug 19, 2019	74.12	74.12	73.37	73.55	1,365,979	+0.01(+0.01%)
Aug 16, 2019	73.03	73.62	73.00	73.54	1,529,839	+0.73(+1.00%)
Aug 15, 2019	72.53	73.19	72.42	72.81	1,799,343	-0.35(-0.48%)
Aug 14, 2019	74.42	74.62	73.13	73.16	1,772,531	-1.73(-2.32%)
Aug 13, 2019	74.55	75.11	74.45	74.90	2,419,331	+0.02(+0.02%)
Aug 12, 2019	75.25	75.45	74.62	74.88	1,748,069	+0.23(+0.31%)
Aug 09, 2019	75.11	75.24	74.34	74.65	1,734,588	-0.34(-0.45%)
Aug 08, 2019	74.06	75.45	73.90	74.99	2,399,573	+2.00(+2.74%)
Aug 07, 2019	72.92	73.16	71.98	72.99	7,321,721	+0.48(+0.66%)
Aug 06, 2019	74.87	75.30	71.30	72.52	8,216,634	-2.06(-2.76%)
Aug 05, 2019	75.30	75.47	73.95	74.57	1,426,036	-1.20(-1.58%)
Aug 02, 2019	76.04	76.10	75.29	75.77	1,591,519	-0.11(-0.14%)
Aug 01, 2019	75.38	76.00	75.17	75.88	1,350,671	+0.60(+0.80%)
Jul 31, 2019	74.82	76.05	74.72	75.28	1,579,089	-0.05(-0.07%)
Jul 30, 2019	75.27	75.36	75.00	75.33	1,916,164	-0.40(-0.53%)
Jul 29, 2019	75.92	76.06	75.60	75.73	1,862,004	-0.87(-1.14%)
Jul 26, 2019	76.56	76.63	76.37	76.60	2,038,245	+0.99(+1.30%)
Jul 25, 2019	76.37	76.43	75.52	75.61	1,910,188	-1.09(-1.43%)
Jul 24, 2019	76.09	76.72	75.76	76.71	2,108,574	-0.30(-0.38%)
Jul 23, 2019	77.54	77.58	76.81	77.00	3,506,305	-0.30(-0.38%)
Jul 22, 2019	77.64	77.74	77.14	77.30	3,184,920	+0.39(+0.51%)
Jul 19, 2019	77.92	77.98	76.75	76.90	4,238,903	-0.58(-0.74%)
Jul 18, 2019	77.94	78.09	76.73	77.48	6,629,778	+3.31(+4.47%)
Jul 17, 2019	74.70	74.86	74.05	74.17	4,656,505	+0.88(+1.20%)
Jul 16, 2019	73.45	73.45	72.87	73.29	2,103,041	-0.09(-0.12%)
Jul 15, 2019	72.99	73.50	72.88	73.38	3,716,025	+0.89(+1.22%)
Jul 12, 2019	73.67	73.72	72.36	72.49	4,444,868	-1.77(-2.38%)
Jul 11, 2019	75.64	75.69	73.80	74.26	3,433,219	-0.86(-1.15%)
Jul 10, 2019	75.46	75.51	74.95	75.12	1,811,630	+0.27(+0.36%)
Jul 09, 2019	74.76	75.33	74.73	74.85	1,433,848	+0.26(+0.35%)
Jul 08, 2019	74.12	74.72	74.06	74.59	1,329,060	+0.25(+0.33%)
Jul 05, 2019	74.68	74.74	74.23	74.34	1,668,650	-1.69(-2.23%)
Jul 03, 2019	75.91	76.16	75.82	76.03	1,293,581	+0.33(+0.43%)
Jul 02, 2019	75.51	75.88	75.45	75.70	1,350,114	+0.20(+0.26%)
Jul 01, 2019	75.47	75.61	75.21	75.51	1,138,491	+0.45(+0.60%)
Jun 28, 2019	75.15	75.28	74.84	75.06	1,213,774	+0.30(+0.41%)
Jun 27, 2019	74.88	75.16	74.67	74.75	1,854,856	-0.21(-0.29%)
Jun 26, 2019	75.27	75.35	74.76	74.96	1,964,626	-0.96(-1.27%)
Jun 25, 2019	76.81	76.98	75.92	75.93	1,779,574	-0.35(-0.46%)
Jun 24, 2019	75.98	76.44	75.81	76.28	1,322,915	+0.25(+0.34%)
Jun 21, 2019	76.08	76.19	75.42	76.03	2,817,946	+0.10(+0.13%)
Jun 20, 2019	76.65	76.72	75.73	75.93	2,141,218	+0.38(+0.50%)
Jun 19, 2019	74.81	75.61	74.78	75.55	1,710,720	+0.50(+0.67%)
Jun 18, 2019	75.06	75.32	74.78	75.05	2,798,280	+1.27(+1.72%)
Jun 17, 2019	73.30	73.98	73.30	73.78	1,046,600	+0.20(+0.27%)
Jun 14, 2019	73.81	74.08	73.48	73.58	1,514,632	-0.06(-0.08%)
Jun 13, 2019	74.09	74.15	73.37	73.64	2,151,611	+0.50(+0.69%)
Jun 12, 2019	72.65	73.30	72.60	73.14	1,710,742	+0.72(+1.00%)
Jun 11, 2019	73.05	73.15	72.32	72.42	4,910,278	-0.10(-0.14%)
Jun 10, 2019	72.42	72.63	72.09	72.52	1,222,117	+0.13(+0.18%)
Jun 07, 2019	72.34	72.83	72.30	72.38	4,645,603	+0.33(+0.46%)
Jun 06, 2019	72.60	72.84	72.05	72.05	2,566,808	+0.10(+0.14%)
Jun 05, 2019	71.97	72.37	71.92	71.96	1,223,837	+0.10(+0.14%)
Jun 04, 2019	72.02	72.10	71.56	71.86	1,528,595	-0.20(-0.27%)
Jun 03, 2019	71.73	72.18	71.50	72.05	2,748,672	+1.66(+2.36%)
May 31, 2019	70.42	70.57	70.14	70.39	2,452,244	-0.13(-0.19%)
May 30, 2019	70.51	70.88	70.20	70.53	2,148,655	-0.01(-0.01%)
May 29, 2019	71.33	71.36	70.47	70.53	4,400,243	-0.91(-1.28%)
May 28, 2019	72.10	72.35	71.42	71.45	2,592,632	-0.49(-0.69%)
May 24, 2019	71.09	72.70	70.95	71.94	5,722,513	+2.53(+3.65%)
May 23, 2019	69.25	69.49	68.99	69.41	2,517,365	+0.44(+0.63%)
May 22, 2019	68.04	69.10	67.93	68.97	2,864,283	+1.25(+1.84%)
May 21, 2019	67.84	68.16	67.58	67.72	2,618,518	+0.31(+0.46%)
May 20, 2019	67.71	67.82	67.14	67.41	3,493,225	-0.57(-0.83%)
May 17, 2019	68.22	68.49	67.98	67.98	1,902,354	+0.21(+0.30%)
May 16, 2019	67.90	68.26	67.71	67.77	1,586,376	+0.74(+1.10%)
May 15, 2019	66.29	67.25	66.25	67.03	1,253,357	+0.67(+1.02%)
May 14, 2019	66.13	66.73	66.10	66.36	1,316,348	+0.18(+0.27%)
May 13, 2019	65.91	66.33	65.78	66.18	2,860,237	-1.13(-1.67%)
May 10, 2019	67.14	67.42	66.62	67.30	2,490,445	+0.74(+1.11%)
May 09, 2019	66.69	66.81	66.21	66.56	2,769,412	-0.73(-1.09%)
May 08, 2019	66.95	67.56	66.75	67.30	1,442,120	+0.66(+0.99%)
May 07, 2019	67.45	67.53	66.35	66.64	1,645,113	-1.40(-2.05%)
May 06, 2019	67.44	68.25	67.42	68.04	1,368,263	+0.13(+0.19%)
May 03, 2019	67.94	67.99	67.54	67.90	1,614,756	+0.56(+0.83%)
May 02, 2019	67.32	67.53	66.93	67.34	1,755,165	+0.02(+0.02%)