Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	79.76	81.58	79.47	81.20	20,254,446	+1.38(+1.73%)
Oct 28, 2021	76.90	80.10	76.70	79.82	31,299,396	+4.62(+6.14%)
Oct 27, 2021	76.07	75.98	74.98	75.20	9,177,071	-0.65(-0.86%)
Oct 26, 2021	75.53			75.85	10,144,478	+0.54(+0.72%)
Oct 25, 2021	74.73	75.37	73.73	75.31	10,151,675	+0.47(+0.63%)
Oct 22, 2021	74.84	75.14	74.59	74.84	8,179,806	-0.02(-0.02%)
Oct 21, 2021	74.80	74.94	74.04	74.86	10,725,550	+0.09(+0.12%)
Oct 20, 2021	73.15	74.93	73.14	74.76	12,450,214	+1.46(+1.99%)
Oct 19, 2021	72.61	73.34	72.03	73.31	16,885,036	+2.16(+3.03%)
Oct 18, 2021	72.62	72.62	71.11	71.15	14,174,760	-1.09(-1.51%)
Oct 15, 2021	72.12	72.91	71.92	72.24	13,951,987	+0.00(+0.00%)
Oct 14, 2021	72.83	73.47	71.92	72.24	15,836,190	-0.57(-0.79%)
Oct 13, 2021	73.40	73.46	72.65	72.81	10,439,187	-0.59(-0.80%)
Oct 12, 2021	73.94	73.94	73.08	73.40	11,905,028	-0.31(-0.43%)
Oct 11, 2021	75.29	74.36	73.66	73.71	12,225,923	-0.65(-0.87%)
Oct 08, 2021	75.32	75.44	74.26	74.36	13,143,738	-1.21(-1.60%)
Oct 07, 2021	75.20	76.24	74.73	75.57	15,382,331	+1.18(+1.59%)
Oct 06, 2021	75.16	75.33	73.92	74.39	19,086,398	-0.87(-1.15%)
Oct 05, 2021	76.34	76.90	74.98	75.25	31,416,692	-1.38(-1.81%)
Oct 04, 2021	77.62	77.98	76.01	76.64	58,054,128	+1.57(+2.09%)
Oct 01, 2021	75.22	77.78	74.36	75.07	111,358,160	+5.80(+8.37%)
Sep 30, 2021	69.70	70.69	69.28	69.27	17,622,526	+0.02(+0.03%)
Sep 29, 2021	67.89	69.81	67.85	69.25	17,407,376	+1.63(+2.41%)
Sep 28, 2021	67.83	68.08	67.01	67.62	12,831,067	-0.04(-0.05%)
Sep 27, 2021	67.79	68.49	67.64	67.65	9,358,290	-0.23(-0.34%)
Sep 24, 2021	67.87	68.83	67.65	67.89	15,955,630	+0.52(+0.77%)
Sep 23, 2021	67.03	68.28	66.93	67.37	13,890,539	+0.93(+1.40%)
Sep 22, 2021	66.70	66.78	66.27	66.44	9,789,568	+0.06(+0.10%)
Sep 21, 2021	66.84	67.03	66.19	66.37	13,007,323	+0.04(+0.06%)
Sep 20, 2021	65.63	66.97	65.59	66.34	17,336,708	+0.23(+0.35%)
Sep 17, 2021	65.65	66.40	65.38	66.11	47,081,428	-0.27(-0.40%)
Sep 16, 2021	67.34	67.34	66.11	66.37	16,067,334	-0.77(-1.15%)
Sep 15, 2021	66.46	67.46	66.29	67.15	13,614,502	+0.65(+0.97%)
Sep 14, 2021	67.37	67.45	66.46	66.50	16,484,396	-0.39(-0.58%)
Sep 13, 2021	67.43	67.48	66.60	66.89	12,300,176	-0.25(-0.37%)
Sep 10, 2021	67.62	67.83	66.83	67.14	12,145,464	-0.34(-0.50%)
Sep 09, 2021	68.73	68.73	67.27	67.47	16,004,394	-1.41(-2.04%)
Sep 08, 2021	69.44	69.44	68.38	68.88	9,017,966	-0.57(-0.82%)
Sep 07, 2021	70.01	70.26	68.71	69.45	15,295,452	-1.17(-1.66%)
Sep 03, 2021	70.62	70.70	70.10	70.62	7,253,984	+0.13(+0.18%)
Sep 02, 2021	69.91	70.51	69.62	70.49	7,177,058	+0.86(+1.23%)
Sep 01, 2021	69.67	70.20	69.32	69.63	10,050,378	-0.10(-0.14%)
Aug 31, 2021	70.19	70.47	69.49	69.73	11,973,777	-0.19(-0.27%)
Aug 30, 2021	69.74	70.23	69.66	69.92	8,029,421	+0.18(+0.26%)
Aug 27, 2021	70.21	70.35	69.62	69.74	6,575,283	-0.25(-0.35%)
Aug 26, 2021	70.48	70.67	69.93	69.99	7,264,810	-0.46(-0.65%)
Aug 25, 2021	71.12	71.12	69.83	70.44	7,790,366	-0.59(-0.84%)
Aug 24, 2021	71.54	71.54	70.87	71.04	10,048,093	-0.60(-0.84%)
Aug 23, 2021	72.31	72.42	71.61	71.64	7,102,822	-0.27(-0.38%)
Aug 20, 2021	71.78	72.39	71.50	71.92	6,875,246	+0.20(+0.28%)
Aug 19, 2021	71.03	72.34	71.03	71.72	9,699,424	+0.61(+0.86%)
Aug 18, 2021	72.10	72.27	71.06	71.10	8,160,395	-0.95(-1.32%)
Aug 17, 2021	71.20	72.26	71.14	72.05	11,279,467	+0.82(+1.15%)
Aug 16, 2021	70.13	71.30	70.05	71.23	10,252,360	+1.11(+1.58%)
Aug 13, 2021	69.80	70.17	69.67	70.12	7,450,962	+0.62(+0.89%)
Aug 12, 2021	68.66	69.52	68.61	69.50	6,649,340	+0.76(+1.10%)
Aug 11, 2021	69.08	69.25	68.68	68.74	7,605,881	+0.02(+0.03%)
Aug 10, 2021	68.69	68.88	68.38	68.73	12,299,232	-0.12(-0.17%)
Aug 09, 2021	69.33	69.67	68.55	68.84	8,605,429	-0.11(-0.16%)
Aug 06, 2021	69.12	69.16	68.55	68.95	9,486,178	-0.14(-0.20%)
Aug 05, 2021	69.03	69.18	68.51	69.09	9,519,643	+0.10(+0.15%)
Aug 04, 2021	69.91	69.91	68.97	68.99	11,917,111	-0.85(-1.22%)
Aug 03, 2021	69.80	70.21	69.64	69.84	10,887,819	+0.21(+0.30%)
Aug 02, 2021	70.32	70.62	69.59	69.63	9,937,567	-0.63(-0.90%)
Jul 30, 2021	70.49	71.08	70.17	70.26	14,227,566	-0.05(-0.08%)
Jul 29, 2021	70.88	71.22	70.21	70.32	12,667,540	-1.28(-1.79%)
Jul 28, 2021	71.17	71.90	70.81	71.60	12,073,322	+0.44(+0.62%)
Jul 27, 2021	70.54	71.41	70.14	71.16	8,900,086	+0.56(+0.79%)
Jul 26, 2021	70.80	70.93	70.34	70.60	5,548,188	-0.27(-0.39%)
Jul 23, 2021	70.20	71.00	70.13	70.87	7,177,833	+0.92(+1.32%)
Jul 22, 2021	70.02	70.19	69.54	69.95	9,527,290	+0.13(+0.18%)
Jul 21, 2021	69.76	69.89	69.14	69.82	8,120,962	+0.20(+0.29%)
Jul 20, 2021	70.55	71.41	69.42	69.62	12,716,397	-0.80(-1.14%)
Jul 19, 2021	71.12	71.60	69.60	70.43	10,754,715	-0.89(-1.24%)
Jul 16, 2021	71.29	71.64	70.96	71.31	8,357,179	+0.11(+0.15%)
Jul 15, 2021	70.95	71.33	70.57	71.20	7,703,434	+0.26(+0.36%)
Jul 14, 2021	70.93	71.03	70.27	70.95	7,837,115	+0.01(+0.01%)
Jul 13, 2021	70.75	71.08	70.60	70.94	7,075,196	+0.05(+0.08%)
Jul 12, 2021	70.88	71.69	70.74	70.88	12,130,481	-0.40(-0.56%)
Jul 09, 2021	71.68	71.93	71.24	71.29	6,572,028	-0.12(-0.17%)
Jul 08, 2021	71.08	71.56	70.66	71.40	9,190,569	-0.40(-0.56%)
Jul 07, 2021	71.67	71.85	71.41	71.81	9,053,367	+0.41(+0.58%)
Jul 06, 2021	71.44	71.61	70.89	71.40	7,352,602	-0.45(-0.62%)
Jul 02, 2021	71.33	72.00	71.08	71.84	8,390,550	+0.56(+0.78%)
Jul 01, 2021	70.97	71.43	70.85	71.29	10,077,976	+0.20(+0.28%)
Jun 30, 2021	70.75	71.38	70.59	71.08	15,110,764	+0.51(+0.73%)
Jun 29, 2021	70.38	70.68	70.22	70.57	8,420,258	+0.32(+0.46%)
Jun 28, 2021	70.61	71.06	70.19	70.25	9,623,485	-0.31(-0.44%)
Jun 25, 2021	69.52	71.27	69.51	70.56	55,014,636	+0.77(+1.10%)
Jun 24, 2021	69.22	70.05	69.22	69.80	9,410,735	+0.71(+1.03%)
Jun 23, 2021	69.33	69.70	69.06	69.08	10,436,480	-0.56(-0.80%)
Jun 22, 2021	70.01	70.14	69.48	69.64	11,986,788	-0.51(-0.73%)
Jun 21, 2021	70.28	70.64	69.97	70.15	11,903,837	+0.13(+0.18%)
Jun 18, 2021	70.14	70.58	69.61	70.02	21,172,002	-0.57(-0.80%)
Jun 17, 2021	69.78	70.81	69.45	70.59	15,571,450	+0.57(+0.81%)
Jun 16, 2021	69.67	70.88	69.64	70.02	19,229,556	+0.83(+1.20%)
Jun 15, 2021	69.01	69.26	68.30	69.19	15,519,917	+0.23(+0.33%)
Jun 14, 2021	69.23	69.28	68.44	68.96	8,579,089	-0.16(-0.22%)
Jun 11, 2021	69.52	69.65	13.88	69.12	15,370,642	+0.12(+0.17%)
Jun 10, 2021	68.18	69.30	67.75	69.00	19,016,710	+1.90(+2.84%)
Jun 09, 2021	66.16	67.33	66.11	67.10	13,525,843	+1.49(+2.27%)
Jun 08, 2021	66.11	66.31	65.32	65.61	15,068,711	-0.36(-0.55%)
Jun 07, 2021	67.19	67.24	65.96	65.97	18,529,036	-1.19(-1.77%)
Jun 04, 2021	67.24	67.50	66.97	67.16	14,045,391	+0.18(+0.27%)
Jun 03, 2021	66.36	67.06	66.07	66.98	17,626,214	+1.37(+2.09%)
Jun 02, 2021	65.09	65.80	65.09	65.61	13,053,652	+0.60(+0.92%)
Jun 01, 2021	65.77	65.84	64.88	65.01	17,432,230	-0.61(-0.94%)
May 28, 2021	65.74	66.07	65.55	65.62	15,418,487	-0.03(-0.04%)
May 27, 2021	67.02	67.10	65.62	65.65	19,501,220	-1.13(-1.70%)
May 26, 2021	67.06	67.25	66.56	66.78	10,771,690	-0.23(-0.35%)
May 25, 2021	68.31	68.53	66.98	67.02	15,813,389	-1.32(-1.94%)
May 24, 2021	68.77	68.88	68.28	68.34	9,641,217	-0.13(-0.19%)
May 21, 2021	69.12	69.47	68.38	68.47	11,987,938	-0.42(-0.60%)
May 20, 2021	68.25	69.17	68.23	68.88	8,104,375	+0.26(+0.38%)
May 19, 2021	68.25	68.66	67.41	68.63	10,077,292	-0.02(-0.03%)
May 18, 2021	68.61	69.01	68.22	68.64	8,764,990	-0.42(-0.61%)
May 17, 2021	68.03	69.33	67.96	69.07	13,827,038	+1.37(+2.02%)
May 14, 2021	68.37	68.44	67.64	67.70	9,129,022	-0.35(-0.51%)
May 13, 2021	67.35	68.31	67.13	68.05	11,952,258	+0.60(+0.88%)
May 12, 2021	67.20	67.91	66.92	67.45	14,762,740	+0.47(+0.70%)
May 11, 2021	67.30	68.02	66.71	66.98	13,405,162	-0.61(-0.91%)
May 10, 2021	68.16	68.47	67.60	67.60	12,070,667	-0.21(-0.31%)
May 07, 2021	67.46	68.02	67.35	67.80	13,503,564	+0.54(+0.81%)
May 06, 2021	66.97	67.32	66.31	67.26	14,202,808	+0.07(+0.10%)
May 05, 2021	66.39	67.22	65.50	67.19	18,544,852	+1.48(+2.25%)
May 04, 2021	65.79	66.13	65.31	65.71	11,496,211	+0.01(+0.01%)
May 03, 2021	64.22	65.74	64.18	65.70	13,839,717	+1.28(+1.99%)
Apr 30, 2021	63.63	64.92	63.54	64.42	19,919,712	+0.71(+1.11%)
Apr 29, 2021	65.29	65.50	63.00	63.71	33,760,024	-2.95(-4.42%)
Apr 28, 2021	67.11	67.48	66.46	66.66	12,829,918	-0.23(-0.35%)
Apr 27, 2021	66.95	67.40	66.77	66.90	10,036,481	-0.15(-0.22%)
Apr 26, 2021	67.29	67.37	66.84	67.04	8,644,399	-0.30(-0.45%)
Apr 23, 2021	67.33	67.62	66.98	67.35	9,489,135	-0.07(-0.10%)
Apr 22, 2021	68.24	68.37	67.07	67.41	14,709,718	-1.10(-1.60%)
Apr 21, 2021	68.25	68.74	68.03	68.51	13,039,488	+0.57(+0.84%)
Apr 20, 2021	67.22	68.44	67.17	67.94	12,147,087	+0.79(+1.17%)
Apr 19, 2021	67.19	67.27	66.56	67.16	9,418,694	+0.16(+0.25%)
Apr 16, 2021	66.76	67.23	66.42	66.99	13,807,214	+0.70(+1.06%)
Apr 15, 2021	65.76	66.87	65.76	66.29	16,044,412	+0.22(+0.34%)
Apr 14, 2021	65.98	66.40	65.74	66.07	9,286,049	-0.03(-0.04%)
Apr 13, 2021	65.69	66.38	65.61	66.09	9,518,626	+0.18(+0.28%)
Apr 12, 2021	66.04	66.24	65.70	65.91	11,001,471	-0.08(-0.12%)
Apr 09, 2021	65.30	66.05	65.22	65.99	9,023,328	+0.71(+1.09%)
Apr 08, 2021	65.79	66.07	65.10	65.28	13,249,189	-0.54(-0.83%)
Apr 07, 2021	65.79	66.07	65.47	65.82	9,897,732	+0.29(+0.44%)
Apr 06, 2021	66.51	66.53	65.41	65.54	14,779,581	-1.05(-1.57%)
Apr 05, 2021	67.03	67.37	66.39	66.58	10,844,186	-0.08(-0.12%)
Apr 01, 2021	66.72	66.98	66.42	66.66	10,064,917	+0.00(+0.00%)
Mar 31, 2021	66.67	67.17	66.27	66.66	15,004,537	+0.11(+0.17%)
Mar 30, 2021	67.45	67.52	66.40	66.55	11,169,262	-1.16(-1.71%)
Mar 29, 2021	66.86	67.92	66.73	67.71	12,631,982	+0.79(+1.18%)
Mar 26, 2021	65.85	66.99	65.59	66.92	11,464,534	+1.14(+1.74%)
Mar 25, 2021	66.08	66.25	65.12	65.78	11,806,382	-0.15(-0.22%)
Mar 24, 2021	65.78	66.31	65.64	65.93	10,078,991	-0.03(-0.04%)
Mar 23, 2021	66.66	66.86	65.75	65.95	12,856,100	-1.07(-1.60%)
Mar 22, 2021	65.55	67.45	65.32	67.03	12,526,519	+0.00(+0.00%)
Mar 19, 2021	66.80	67.67	65.74	67.03	64,248,944	+0.21(+0.31%)
Mar 18, 2021	66.81	67.61	66.77	66.82	15,750,134	-0.03(-0.04%)
Mar 17, 2021	66.35	67.02	65.69	66.84	19,347,026	+0.42(+0.64%)
Mar 16, 2021	65.97	66.73	65.84	66.42	17,320,998	+0.50(+0.76%)
Mar 15, 2021	65.16	66.20	64.92	65.92	19,869,406	+1.41(+2.19%)
Mar 12, 2021	64.02	64.76	63.98	64.51	12,682,940	+0.51(+0.80%)
Mar 11, 2021	64.22	64.62	63.96	64.00	14,683,192	-0.11(-0.17%)
Mar 10, 2021	64.18	64.51	63.54	64.11	14,269,636	+0.53(+0.84%)
Mar 09, 2021	63.94	64.71	63.57	63.58	15,778,961	-0.03(-0.04%)
Mar 08, 2021	63.78	64.80	62.94	63.60	17,117,802	+0.89(+1.42%)
Mar 05, 2021	62.09	62.95	61.75	62.71	13,620,784	+0.82(+1.33%)
Mar 04, 2021	62.57	62.88	61.49	61.89	17,752,426	-0.97(-1.54%)
Mar 03, 2021	62.22	63.23	62.10	62.86	15,507,392	+0.39(+0.62%)
Mar 02, 2021	62.46	63.02	62.09	62.47	17,839,992	+0.40(+0.65%)
Mar 01, 2021	62.78	62.94	61.90	62.07	14,013,841	-0.21(-0.33%)
Feb 26, 2021	63.84	64.07	62.21	62.28	19,633,380	-1.72(-2.68%)
Feb 25, 2021	63.64	64.32	63.53	63.99	12,125,892	+0.04(+0.07%)
Feb 24, 2021	64.14	64.55	63.79	63.95	10,943,248	+0.03(+0.04%)
Feb 23, 2021	64.47	65.14	63.85	63.92	12,121,671	-0.33(-0.52%)
Feb 22, 2021	63.81	64.37	63.23	64.26	9,580,336	+0.53(+0.83%)
Feb 19, 2021	64.69	64.75	63.68	63.72	13,784,389	-0.94(-1.46%)
Feb 18, 2021	64.55	65.07	64.35	64.67	11,132,294	-0.11(-0.17%)
Feb 17, 2021	63.86	65.23	63.78	64.78	15,445,976	+1.11(+1.74%)
Feb 16, 2021	64.63	64.69	63.49	63.67	10,814,944	-0.64(-1.00%)
Feb 12, 2021	64.08	64.41	63.92	64.32	7,497,407	+0.22(+0.35%)
Feb 11, 2021	64.15	64.40	63.66	64.09	9,766,656	-0.13(-0.20%)
Feb 10, 2021	64.59	64.64	63.92	64.22	13,029,741	-0.13(-0.20%)
Feb 09, 2021	64.36	64.46	63.77	64.35	14,996,796	+0.00(+0.00%)
Feb 08, 2021	65.13	65.34	64.02	64.35	18,592,848	-0.65(-1.00%)
Feb 05, 2021	65.53	66.01	64.67	65.00	15,468,606	-0.20(-0.30%)
Feb 04, 2021	65.97	66.04	64.78	65.20	20,990,768	-1.11(-1.67%)
Feb 03, 2021	66.58	67.02	66.16	66.31	11,153,020	-0.39(-0.58%)
Feb 02, 2021	66.71	67.68	66.63	66.69	10,973,874	+0.35(+0.53%)
Feb 01, 2021	66.88	67.17	66.32	66.34	9,150,370	+0.25(+0.38%)
Jan 29, 2021	66.70	67.21	65.51	66.09	11,874,179	-0.73(-1.09%)
Jan 28, 2021	66.10	67.33	66.09	66.82	14,433,024	+0.73(+1.10%)
Jan 27, 2021	68.48	68.66	65.89	66.09	18,048,418	-2.73(-3.96%)
Jan 26, 2021	69.59	69.59	68.72	68.82	8,616,547	-0.77(-1.11%)
Jan 25, 2021	69.21	69.62	68.66	69.59	11,076,288	+0.15(+0.21%)
Jan 22, 2021	69.37	69.83	69.26	69.44	10,500,498	-0.17(-0.25%)
Jan 21, 2021	70.16	70.58	69.43	69.62	10,062,983	-1.10(-1.55%)
Jan 20, 2021	71.39	71.65	70.54	70.71	12,339,998	-0.63(-0.88%)
Jan 19, 2021	71.67	71.94	70.89	71.34	9,419,797	-0.16(-0.23%)
Jan 15, 2021	70.18	71.61	69.95	71.50	11,353,510	+1.04(+1.47%)
Jan 14, 2021	70.68	71.00	70.22	70.46	12,645,978	-0.15(-0.21%)
Jan 13, 2021	71.49	71.49	70.51	70.61	11,230,258	-0.64(-0.90%)
Jan 12, 2021	72.99	73.01	70.79	71.25	11,266,797	-1.64(-2.25%)
Jan 11, 2021	71.61	73.41	71.39	72.89	15,008,297	+1.69(+2.37%)
Jan 08, 2021	72.35	72.35	70.79	71.20	10,640,898	-0.85(-1.18%)
Jan 07, 2021	70.79	72.35	70.38	72.05	11,623,051	+1.41(+1.99%)
Jan 06, 2021	69.10	70.95	68.87	70.64	11,705,687	+1.10(+1.58%)
Jan 05, 2021	69.18	69.80	68.53	69.55	12,185,081	+0.12(+0.17%)
Jan 04, 2021	70.32	70.40	68.50	69.43	11,683,472	-0.72(-1.03%)
Dec 31, 2020		70.15	70.15	70.15	6,601,094	+1.04(+1.50%)
Dec 30, 2020	70.03	70.09	69.07	69.11	6,601,094	-0.71(-1.02%)
Dec 29, 2020	69.29	69.97	69.26	69.82	6,347,343	+0.83(+1.21%)
Dec 28, 2020	69.16	69.58	68.72	68.99	5,344,786	+0.27(+0.39%)
Dec 24, 2020	68.60	68.97	68.49	68.72	3,290,771	+0.33(+0.48%)
Dec 23, 2020	68.25	68.97	68.24	68.40	6,734,717	+0.29(+0.43%)
Dec 22, 2020	67.74	68.60	67.09	68.11	10,073,149	+0.11(+0.16%)
Dec 21, 2020	67.57	68.03	66.67	68.00	12,394,452	-0.21(-0.30%)
Dec 18, 2020	68.36	68.76	67.27	68.20	36,899,084	-0.25(-0.36%)
Dec 17, 2020	68.94	69.08	68.33	68.45	13,028,286	-0.01(-0.01%)
Dec 16, 2020	68.84	69.25	68.30	68.46	10,555,136	-0.56(-0.81%)
Dec 15, 2020	69.03	69.50	68.60	69.02	11,224,758	+0.14(+0.20%)
Dec 14, 2020	70.86	71.25	68.64	68.88	14,617,856	-1.73(-2.45%)
Dec 11, 2020	70.52	71.00	70.24	70.61	8,945,314	-0.03(-0.04%)
Dec 10, 2020	71.21	71.44	70.41	70.64	8,236,961	-0.41(-0.57%)
Dec 09, 2020	71.04	71.39	70.25	71.04	8,034,950	+0.25(+0.35%)
Dec 08, 2020	70.04	71.27	70.01	70.80	9,713,193	+0.57(+0.81%)
Dec 07, 2020	69.84	71.04	69.84	70.23	9,876,329	+0.49(+0.70%)
Dec 04, 2020	69.06	69.76	69.04	69.74	9,699,128	+0.42(+0.60%)
Dec 03, 2020	69.74	69.77	68.79	69.33	7,941,964	-0.32(-0.46%)
Dec 02, 2020	69.77	70.42	69.19	69.65	8,029,060	+0.24(+0.34%)
Dec 01, 2020	68.91	70.18	68.79	69.41	11,397,576	+0.99(+1.44%)
Nov 30, 2020	68.09	68.55	67.59	68.42	16,254,744	+0.45(+0.66%)
Nov 27, 2020	68.35	68.67	67.72	67.97	6,327,995	-0.17(-0.25%)
Nov 25, 2020	68.21	68.48	67.75	68.14	6,752,955	-0.07(-0.10%)
Nov 24, 2020	68.11	68.85	67.81	68.21	14,339,655	-0.12(-0.17%)
Nov 23, 2020	68.61	69.08	67.56	68.33	10,634,844	-0.14(-0.21%)
Nov 20, 2020	68.49	68.78	67.86	68.47	9,436,068	+0.05(+0.07%)
Nov 19, 2020	68.75	68.75	67.52	68.42	7,886,934	+0.12(+0.17%)
Nov 18, 2020	69.31	69.77	68.29	68.30	9,727,345	-1.06(-1.53%)
Nov 17, 2020	68.99	69.76	68.44	69.37	10,659,310	+1.12(+1.65%)
Nov 16, 2020	69.29	69.70	67.84	68.24	10,633,118	-0.77(-1.12%)
Nov 13, 2020	68.30	69.67	67.85	69.02	8,627,504	+1.05(+1.54%)
Nov 12, 2020	68.56	68.94	67.27	67.97	8,369,204	-1.02(-1.48%)
Nov 11, 2020	69.62	69.68	68.59	68.99	6,434,436	-0.04(-0.06%)
Nov 10, 2020	69.61	69.82	68.95	69.04	9,632,277	+0.52(+0.76%)
Nov 09, 2020	72.16	72.49	68.39	68.52	12,532,439	+0.12(+0.17%)
Nov 06, 2020	67.62	69.06	67.62	68.40	7,786,512	-0.09(-0.12%)
Nov 05, 2020	69.84	70.56	68.47	68.48	10,399,244	-0.14(-0.20%)
Nov 04, 2020	68.04	70.55	67.70	68.62	16,511,806	+3.15(+4.81%)
Nov 03, 2020	65.94	66.58	65.33	65.47	8,622,480	+0.18(+0.27%)