Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	79.80	81.62	79.51	81.24	20,244,858	+1.38(+1.73%)
Oct 28, 2021	76.93	80.14	76.73	79.86	31,284,580	+4.62(+6.14%)
Oct 27, 2021	76.10	76.02	75.01	75.23	9,172,728	-0.66(-0.86%)
Oct 26, 2021	75.57			75.89	10,139,676	+0.54(+0.72%)
Oct 25, 2021	74.76	75.40	73.77	75.34	10,146,869	+0.47(+0.63%)
Oct 22, 2021	74.87	75.18	74.62	74.87	8,175,934	-0.02(-0.02%)
Oct 21, 2021	74.84	74.98	74.07	74.89	10,720,473	+0.09(+0.12%)
Oct 20, 2021	73.19	74.97	73.18	74.80	12,444,321	+1.46(+1.99%)
Oct 19, 2021	72.64	73.37	72.07	73.34	16,877,044	+2.16(+3.03%)
Oct 18, 2021	72.65	72.65	71.15	71.18	14,168,051	-1.09(-1.51%)
Oct 15, 2021	72.15	72.95	71.95	72.27	13,945,383	+0.00(+0.00%)
Oct 14, 2021	72.86	73.51	71.96	72.27	15,828,695	-0.57(-0.79%)
Oct 13, 2021	73.43	73.50	72.69	72.84	10,434,246	-0.59(-0.80%)
Oct 12, 2021	73.98	73.98	73.12	73.43	11,899,393	-0.31(-0.43%)
Oct 11, 2021	75.33	74.39	73.69	73.75	12,220,136	-0.65(-0.87%)
Oct 08, 2021	75.35	75.47	74.30	74.39	13,137,517	-1.21(-1.60%)
Oct 07, 2021	75.23	76.28	74.76	75.60	15,375,051	+1.18(+1.59%)
Oct 06, 2021	75.20	75.36	73.95	74.42	19,077,364	-0.87(-1.15%)
Oct 05, 2021	76.38	76.94	75.01	75.29	31,401,822	-1.38(-1.81%)
Oct 04, 2021	77.66	78.02	76.05	76.67	58,026,652	+1.57(+2.09%)
Oct 01, 2021	75.25	77.82	74.39	75.10	111,305,456	+5.80(+8.37%)
Sep 30, 2021	69.73	70.72	69.31	69.30	17,614,184	+0.02(+0.03%)
Sep 29, 2021	67.92	69.85	67.88	69.28	17,399,136	+1.63(+2.41%)
Sep 28, 2021	67.86	68.11	67.04	67.65	12,824,994	-0.04(-0.05%)
Sep 27, 2021	67.82	68.52	67.67	67.69	9,353,860	-0.23(-0.34%)
Sep 24, 2021	67.90	68.86	67.68	67.92	15,948,078	+0.52(+0.77%)
Sep 23, 2021	67.06	68.31	66.96	67.40	13,883,964	+0.93(+1.40%)
Sep 22, 2021	66.74	66.81	66.30	66.47	9,784,934	+0.06(+0.10%)
Sep 21, 2021	66.87	67.06	66.22	66.40	13,001,167	+0.04(+0.06%)
Sep 20, 2021	65.66	67.00	65.62	66.37	17,328,502	+0.23(+0.35%)
Sep 17, 2021	65.68	66.43	65.41	66.14	47,059,144	-0.27(-0.40%)
Sep 16, 2021	67.37	67.37	66.15	66.40	16,059,729	-0.78(-1.15%)
Sep 15, 2021	66.50	67.49	66.32	67.18	13,608,058	+0.65(+0.97%)
Sep 14, 2021	67.40	67.48	66.49	66.53	16,476,593	-0.39(-0.58%)
Sep 13, 2021	67.46	67.52	66.63	66.92	12,294,356	-0.25(-0.37%)
Sep 10, 2021	67.65	67.86	66.87	67.17	12,139,717	-0.34(-0.50%)
Sep 09, 2021	68.76	68.76	67.30	67.51	15,996,821	-1.41(-2.04%)
Sep 08, 2021	69.47	69.47	68.41	68.91	9,013,698	-0.57(-0.82%)
Sep 07, 2021	70.04	70.30	68.74	69.48	15,288,214	-1.17(-1.66%)
Sep 03, 2021	70.65	70.73	70.14	70.65	7,250,551	+0.13(+0.18%)
Sep 02, 2021	69.94	70.54	69.65	70.52	7,173,662	+0.86(+1.23%)
Sep 01, 2021	69.70	70.23	69.35	69.66	10,045,622	-0.10(-0.14%)
Aug 31, 2021	70.22	70.51	69.53	69.76	11,968,111	-0.19(-0.27%)
Aug 30, 2021	69.77	70.27	69.69	69.96	8,025,621	+0.18(+0.26%)
Aug 27, 2021	70.24	70.39	69.65	69.77	6,572,172	-0.25(-0.35%)
Aug 26, 2021	70.51	70.71	69.96	70.02	7,261,372	-0.46(-0.65%)
Aug 25, 2021	71.15	71.15	69.87	70.48	7,786,680	-0.59(-0.84%)
Aug 24, 2021	71.58	71.58	70.91	71.07	10,043,338	-0.60(-0.84%)
Aug 23, 2021	72.34	72.45	71.64	71.68	7,099,461	-0.27(-0.38%)
Aug 20, 2021	71.81	72.43	71.54	71.95	6,871,993	+0.20(+0.28%)
Aug 19, 2021	71.06	72.37	71.06	71.75	9,694,835	+0.61(+0.86%)
Aug 18, 2021	72.13	72.31	71.10	71.14	8,156,534	-0.95(-1.32%)
Aug 17, 2021	71.24	72.30	71.17	72.09	11,274,130	+0.82(+1.15%)
Aug 16, 2021	70.17	71.34	70.08	71.26	10,247,509	+1.11(+1.58%)
Aug 13, 2021	69.83	70.20	69.70	70.16	7,447,436	+0.62(+0.89%)
Aug 12, 2021	68.69	69.55	68.64	69.54	6,646,193	+0.76(+1.10%)
Aug 11, 2021	69.12	69.28	68.71	68.78	7,602,282	+0.02(+0.03%)
Aug 10, 2021	68.72	68.91	68.42	68.76	12,293,412	-0.12(-0.17%)
Aug 09, 2021	69.36	69.70	68.58	68.88	8,601,357	-0.11(-0.16%)
Aug 06, 2021	69.15	69.19	68.58	68.99	9,481,689	-0.14(-0.20%)
Aug 05, 2021	69.06	69.22	68.54	69.12	9,515,138	+0.10(+0.15%)
Aug 04, 2021	69.95	69.95	69.01	69.02	11,911,472	-0.85(-1.22%)
Aug 03, 2021	69.83	70.24	69.67	69.87	10,882,666	+0.21(+0.30%)
Aug 02, 2021	70.35	70.65	69.63	69.66	9,932,864	-0.63(-0.90%)
Jul 30, 2021	70.52	71.11	70.20	70.30	14,220,834	-0.05(-0.08%)
Jul 29, 2021	70.92	71.26	70.24	70.35	12,661,546	-1.28(-1.79%)
Jul 28, 2021	71.20	71.94	70.84	71.63	12,067,609	+0.44(+0.62%)
Jul 27, 2021	70.57	71.44	70.18	71.19	8,895,874	+0.56(+0.79%)
Jul 26, 2021	70.83	70.97	70.37	70.63	5,545,562	-0.27(-0.39%)
Jul 23, 2021	70.23	71.03	70.17	70.91	7,174,436	+0.92(+1.32%)
Jul 22, 2021	70.05	70.22	69.57	69.98	9,522,781	+0.13(+0.18%)
Jul 21, 2021	69.79	69.92	69.17	69.86	8,117,119	+0.20(+0.29%)
Jul 20, 2021	70.59	71.45	69.46	69.65	12,710,380	-0.80(-1.14%)
Jul 19, 2021	71.15	71.64	69.64	70.46	10,749,626	-0.89(-1.24%)
Jul 16, 2021	71.33	71.68	70.99	71.35	8,353,224	+0.11(+0.15%)
Jul 15, 2021	70.98	71.36	70.61	71.24	7,699,788	+0.26(+0.36%)
Jul 14, 2021	70.96	71.07	70.30	70.98	7,833,406	+0.01(+0.01%)
Jul 13, 2021	70.78	71.12	70.63	70.97	7,071,848	+0.05(+0.08%)
Jul 12, 2021	70.92	71.72	70.77	70.92	12,124,741	-0.40(-0.56%)
Jul 09, 2021	71.71	71.96	71.27	71.32	6,568,918	-0.12(-0.17%)
Jul 08, 2021	71.12	71.59	70.69	71.44	9,186,220	-0.40(-0.56%)
Jul 07, 2021	71.70	71.89	71.45	71.84	9,049,083	+0.41(+0.58%)
Jul 06, 2021	71.47	71.65	70.93	71.43	7,349,123	-0.45(-0.62%)
Jul 02, 2021	71.36	72.03	71.11	71.88	8,386,579	+0.56(+0.78%)
Jul 01, 2021	71.01	71.47	70.88	71.32	10,073,207	+0.20(+0.28%)
Jun 30, 2021	70.78	71.41	70.62	71.12	15,103,613	+0.51(+0.73%)
Jun 29, 2021	70.41	70.72	70.25	70.61	8,416,273	+0.32(+0.46%)
Jun 28, 2021	70.64	71.09	70.22	70.29	9,618,931	-0.31(-0.44%)
Jun 25, 2021	69.55	71.30	69.55	70.60	54,988,604	+0.77(+1.10%)
Jun 24, 2021	69.25	70.08	69.25	69.83	9,406,282	+0.71(+1.03%)
Jun 23, 2021	69.36	69.74	69.09	69.12	10,431,541	-0.56(-0.80%)
Jun 22, 2021	70.04	70.18	69.51	69.67	11,981,116	-0.51(-0.73%)
Jun 21, 2021	70.31	70.67	70.00	70.19	11,898,204	+0.13(+0.18%)
Jun 18, 2021	70.18	70.62	69.64	70.06	21,161,984	-0.57(-0.80%)
Jun 17, 2021	69.81	70.84	69.49	70.62	15,564,082	+0.57(+0.81%)
Jun 16, 2021	69.70	70.92	69.67	70.06	19,220,456	+0.83(+1.20%)
Jun 15, 2021	69.04	69.29	68.33	69.23	15,512,573	+0.23(+0.33%)
Jun 14, 2021	69.26	69.32	68.48	69.00	8,575,029	-0.16(-0.22%)
Jun 11, 2021	69.55	69.69	13.89	69.15	15,363,367	+0.12(+0.17%)
Jun 10, 2021	68.21	69.33	67.78	69.03	19,007,710	+1.90(+2.84%)
Jun 09, 2021	66.19	67.37	66.14	67.13	13,519,442	+1.49(+2.27%)
Jun 08, 2021	66.14	66.34	65.35	65.64	15,061,579	-0.36(-0.55%)
Jun 07, 2021	67.22	67.28	65.99	66.01	18,520,266	-1.19(-1.77%)
Jun 04, 2021	67.28	67.53	67.00	67.19	14,038,744	+0.18(+0.27%)
Jun 03, 2021	66.39	67.09	66.10	67.01	17,617,872	+1.37(+2.09%)
Jun 02, 2021	65.12	65.83	65.12	65.64	13,047,476	+0.60(+0.92%)
Jun 01, 2021	65.80	65.87	64.91	65.04	17,423,982	-0.61(-0.94%)
May 28, 2021	65.77	66.10	65.58	65.66	15,411,192	-0.03(-0.04%)
May 27, 2021	67.05	67.14	65.65	65.68	19,491,992	-1.13(-1.70%)
May 26, 2021	67.09	67.28	66.59	66.82	10,766,593	-0.23(-0.35%)
May 25, 2021	68.35	68.56	67.01	67.05	15,805,907	-1.32(-1.94%)
May 24, 2021	68.81	68.91	68.31	68.37	9,636,655	-0.13(-0.19%)
May 21, 2021	69.15	69.51	68.42	68.50	11,982,266	-0.42(-0.60%)
May 20, 2021	68.29	69.20	68.26	68.92	8,100,540	+0.26(+0.38%)
May 19, 2021	68.29	68.69	67.44	68.66	10,072,524	-0.02(-0.03%)
May 18, 2021	68.64	69.04	68.25	68.68	8,760,843	-0.42(-0.61%)
May 17, 2021	68.06	69.36	67.99	69.10	13,820,496	+1.37(+2.02%)
May 14, 2021	68.40	68.48	67.67	67.73	9,124,702	-0.35(-0.51%)
May 13, 2021	67.39	68.34	67.17	68.08	11,946,602	+0.60(+0.88%)
May 12, 2021	67.23	67.94	66.95	67.48	14,755,754	+0.47(+0.70%)
May 11, 2021	67.33	68.05	66.75	67.01	13,398,819	-0.61(-0.91%)
May 10, 2021	68.19	68.50	67.63	67.63	12,064,956	-0.21(-0.31%)
May 07, 2021	67.49	68.05	67.38	67.84	13,497,174	+0.55(+0.81%)
May 06, 2021	67.00	67.36	66.34	67.29	14,196,088	+0.07(+0.10%)
May 05, 2021	66.43	67.25	65.53	67.22	18,536,076	+1.48(+2.25%)
May 04, 2021	65.82	66.16	65.34	65.74	11,490,771	+0.01(+0.01%)
May 03, 2021	64.25	65.77	64.21	65.73	13,833,169	+1.28(+1.99%)
Apr 30, 2021	63.66	64.96	63.57	64.45	19,910,286	+0.71(+1.11%)
Apr 29, 2021	65.32	65.53	63.03	63.74	33,744,048	-2.95(-4.42%)
Apr 28, 2021	67.14	67.51	66.50	66.69	12,823,847	-0.23(-0.35%)
Apr 27, 2021	66.98	67.43	66.81	66.93	10,031,732	-0.15(-0.22%)
Apr 26, 2021	67.32	67.40	66.88	67.07	8,640,308	-0.30(-0.45%)
Apr 23, 2021	67.36	67.65	67.01	67.38	9,484,645	-0.07(-0.10%)
Apr 22, 2021	68.27	68.40	67.10	67.45	14,702,757	-1.10(-1.60%)
Apr 21, 2021	68.29	68.77	68.06	68.55	13,033,318	+0.57(+0.84%)
Apr 20, 2021	67.26	68.47	67.20	67.97	12,141,339	+0.79(+1.17%)
Apr 19, 2021	67.22	67.30	66.59	67.19	9,414,237	+0.16(+0.25%)
Apr 16, 2021	66.79	67.27	66.46	67.02	13,800,681	+0.70(+1.06%)
Apr 15, 2021	65.79	66.90	65.79	66.32	16,036,821	+0.23(+0.34%)
Apr 14, 2021	66.01	66.43	65.77	66.10	9,281,655	-0.03(-0.04%)
Apr 13, 2021	65.73	66.41	65.64	66.12	9,514,122	+0.18(+0.28%)
Apr 12, 2021	66.07	66.27	65.73	65.94	10,996,265	-0.08(-0.12%)
Apr 09, 2021	65.33	66.08	65.25	66.02	9,019,058	+0.71(+1.09%)
Apr 08, 2021	65.82	66.10	65.13	65.31	13,242,920	-0.55(-0.83%)
Apr 07, 2021	65.82	66.10	65.50	65.85	9,893,049	+0.29(+0.44%)
Apr 06, 2021	66.54	66.56	65.44	65.57	14,772,587	-1.05(-1.57%)
Apr 05, 2021	67.07	67.40	66.43	66.62	10,839,055	-0.08(-0.12%)
Apr 01, 2021	66.75	67.01	66.46	66.69	10,060,155	+0.00(+0.00%)
Mar 31, 2021	66.70	67.20	66.30	66.69	14,997,437	+0.11(+0.17%)
Mar 30, 2021	67.48	67.55	66.43	66.58	11,163,977	-1.16(-1.71%)
Mar 29, 2021	66.89	67.95	66.76	67.74	12,626,004	+0.79(+1.18%)
Mar 26, 2021	65.88	67.02	65.62	66.95	11,459,110	+1.14(+1.74%)
Mar 25, 2021	66.11	66.28	65.15	65.81	11,800,796	-0.15(-0.22%)
Mar 24, 2021	65.81	66.34	65.67	65.96	10,074,222	-0.03(-0.04%)
Mar 23, 2021	66.69	66.89	65.78	65.98	12,850,016	-1.07(-1.60%)
Mar 22, 2021	65.58	67.48	65.35	67.06	12,520,592	+0.00(+0.00%)
Mar 19, 2021	66.83	67.70	65.77	67.06	64,218,544	+0.21(+0.31%)
Mar 18, 2021	66.84	67.65	66.80	66.85	15,742,682	-0.03(-0.04%)
Mar 17, 2021	66.38	67.05	65.73	66.88	19,337,872	+0.42(+0.64%)
Mar 16, 2021	66.00	66.76	65.87	66.45	17,312,802	+0.50(+0.76%)
Mar 15, 2021	65.19	66.24	64.96	65.95	19,860,004	+1.41(+2.19%)
Mar 12, 2021	64.05	64.79	64.01	64.54	12,676,939	+0.51(+0.80%)
Mar 11, 2021	64.25	64.66	63.99	64.03	14,676,243	-0.11(-0.17%)
Mar 10, 2021	64.21	64.54	63.57	64.14	14,262,883	+0.53(+0.84%)
Mar 09, 2021	63.97	64.74	63.60	63.61	15,771,494	-0.03(-0.04%)
Mar 08, 2021	63.81	64.83	62.97	63.63	17,109,702	+0.89(+1.42%)
Mar 05, 2021	62.12	62.98	61.78	62.74	13,614,337	+0.82(+1.33%)
Mar 04, 2021	62.60	62.91	61.52	61.92	17,744,024	-0.97(-1.54%)
Mar 03, 2021	62.25	63.26	62.13	62.89	15,500,053	+0.39(+0.62%)
Mar 02, 2021	62.48	63.05	62.12	62.50	17,831,548	+0.40(+0.65%)
Mar 01, 2021	62.81	62.97	61.93	62.10	14,007,209	-0.21(-0.33%)
Feb 26, 2021	63.87	64.10	62.24	62.30	19,624,088	-1.72(-2.68%)
Feb 25, 2021	63.67	64.35	63.56	64.02	12,120,153	+0.04(+0.07%)
Feb 24, 2021	64.18	64.58	63.82	63.98	10,938,069	+0.03(+0.04%)
Feb 23, 2021	64.50	65.17	63.88	63.95	12,115,934	-0.33(-0.52%)
Feb 22, 2021	63.84	64.40	63.26	64.29	9,575,802	+0.53(+0.83%)
Feb 19, 2021	64.72	64.78	63.71	63.75	13,777,866	-0.94(-1.46%)
Feb 18, 2021	64.58	65.10	64.38	64.70	11,127,025	-0.11(-0.17%)
Feb 17, 2021	63.89	65.26	63.81	64.81	15,438,666	+1.11(+1.74%)
Feb 16, 2021	64.66	64.72	63.52	63.70	10,809,826	-0.64(-1.00%)
Feb 12, 2021	64.11	64.44	63.95	64.35	7,493,859	+0.22(+0.35%)
Feb 11, 2021	64.18	64.43	63.69	64.12	9,762,034	-0.13(-0.20%)
Feb 10, 2021	64.62	64.67	63.95	64.25	13,023,575	-0.13(-0.20%)
Feb 09, 2021	64.39	64.49	63.80	64.38	14,989,699	+0.00(+0.00%)
Feb 08, 2021	65.16	65.37	64.06	64.38	18,584,050	-0.65(-1.00%)
Feb 05, 2021	65.56	66.05	64.70	65.03	15,461,286	-0.20(-0.30%)
Feb 04, 2021	66.00	66.07	64.81	65.23	20,980,834	-1.11(-1.67%)
Feb 03, 2021	66.61	67.05	66.19	66.34	11,147,742	-0.39(-0.58%)
Feb 02, 2021	66.74	67.71	66.66	66.72	10,968,680	+0.35(+0.53%)
Feb 01, 2021	66.91	67.20	66.35	66.37	9,146,040	+0.25(+0.38%)
Jan 29, 2021	66.73	67.24	65.54	66.12	11,868,560	-0.73(-1.09%)
Jan 28, 2021	66.13	67.36	66.12	66.85	14,426,194	+0.73(+1.10%)
Jan 27, 2021	68.52	68.70	65.93	66.12	18,039,876	-2.73(-3.96%)
Jan 26, 2021	69.62	69.62	68.75	68.85	8,612,469	-0.77(-1.11%)
Jan 25, 2021	69.25	69.66	68.69	69.62	11,071,046	+0.15(+0.21%)
Jan 22, 2021	69.40	69.86	69.29	69.48	10,495,529	-0.17(-0.25%)
Jan 21, 2021	70.19	70.61	69.46	69.65	10,058,221	-1.10(-1.55%)
Jan 20, 2021	71.42	71.68	70.58	70.75	12,334,159	-0.63(-0.88%)
Jan 19, 2021	71.70	71.97	70.92	71.37	9,415,339	-0.16(-0.23%)
Jan 15, 2021	70.22	71.64	69.98	71.54	11,348,137	+1.04(+1.47%)
Jan 14, 2021	70.71	71.03	70.25	70.50	12,639,994	-0.15(-0.21%)
Jan 13, 2021	71.53	71.53	70.54	70.64	11,224,943	-0.64(-0.90%)
Jan 12, 2021	73.03	73.05	70.82	71.29	11,261,465	-1.64(-2.25%)
Jan 11, 2021	71.64	73.44	71.42	72.93	15,001,194	+1.69(+2.37%)
Jan 08, 2021	72.39	72.39	70.82	71.24	10,635,862	-0.85(-1.18%)
Jan 07, 2021	70.82	72.39	70.41	72.09	11,617,551	+1.41(+1.99%)
Jan 06, 2021	69.13	70.99	68.90	70.68	11,700,147	+1.10(+1.58%)
Jan 05, 2021	69.21	69.83	68.56	69.58	12,179,315	+0.12(+0.17%)
Jan 04, 2021	70.35	70.43	68.53	69.46	11,677,943	-0.72(-1.03%)
Dec 31, 2020		70.18	70.18	70.18	6,597,970	+1.04(+1.50%)
Dec 30, 2020	70.06	70.12	69.10	69.14	6,597,970	-0.71(-1.02%)
Dec 29, 2020	69.32	70.00	69.29	69.85	6,344,339	+0.83(+1.21%)
Dec 28, 2020	69.19	69.61	68.75	69.02	5,342,256	+0.27(+0.39%)
Dec 24, 2020	68.64	69.01	68.52	68.76	3,289,213	+0.33(+0.48%)
Dec 23, 2020	68.28	69.01	68.27	68.43	6,731,529	+0.29(+0.43%)
Dec 22, 2020	67.77	68.63	67.13	68.14	10,068,382	+0.11(+0.16%)
Dec 21, 2020	67.61	68.06	66.70	68.03	12,388,587	-0.21(-0.30%)
Dec 18, 2020	68.39	68.79	67.31	68.23	36,881,620	-0.25(-0.36%)
Dec 17, 2020	68.97	69.12	68.36	68.48	13,022,121	-0.01(-0.01%)
Dec 16, 2020	68.88	69.28	68.34	68.49	10,550,141	-0.56(-0.81%)
Dec 15, 2020	69.07	69.53	68.64	69.05	11,219,446	+0.14(+0.20%)
Dec 14, 2020	70.89	71.28	68.67	68.91	14,610,938	-1.73(-2.45%)
Dec 11, 2020	70.55	71.04	70.27	70.64	8,941,079	-0.03(-0.04%)
Dec 10, 2020	71.24	71.48	70.44	70.67	8,233,062	-0.41(-0.58%)
Dec 09, 2020	71.08	71.43	70.29	71.08	8,031,147	+0.25(+0.35%)
Dec 08, 2020	70.07	71.31	70.05	70.83	9,708,595	+0.57(+0.81%)
Dec 07, 2020	69.88	71.08	69.87	70.26	9,871,654	+0.49(+0.70%)
Dec 04, 2020	69.09	69.79	69.07	69.78	9,694,536	+0.42(+0.60%)
Dec 03, 2020	69.78	69.80	68.82	69.36	7,938,205	-0.32(-0.46%)
Dec 02, 2020	69.80	70.46	69.22	69.68	8,025,260	+0.24(+0.34%)
Dec 01, 2020	68.94	70.22	68.82	69.44	11,392,181	+0.99(+1.44%)
Nov 30, 2020	68.12	68.58	67.62	68.46	16,247,049	+0.45(+0.66%)
Nov 27, 2020	68.38	68.70	67.75	68.00	6,325,000	-0.17(-0.25%)
Nov 25, 2020	68.24	68.51	67.78	68.17	6,749,759	-0.07(-0.10%)
Nov 24, 2020	68.14	68.88	67.84	68.24	14,332,867	-0.12(-0.17%)
Nov 23, 2020	68.64	69.11	67.60	68.36	10,629,809	-0.14(-0.21%)
Nov 20, 2020	68.52	68.81	67.89	68.51	9,431,601	+0.05(+0.07%)
Nov 19, 2020	68.78	68.78	67.55	68.46	7,883,201	+0.12(+0.17%)
Nov 18, 2020	69.34	69.80	68.32	68.34	9,722,740	-1.06(-1.53%)
Nov 17, 2020	69.03	69.79	68.47	69.40	10,654,264	+1.12(+1.65%)
Nov 16, 2020	69.32	69.73	67.87	68.28	10,628,084	-0.77(-1.12%)
Nov 13, 2020	68.33	69.70	67.88	69.05	8,623,420	+1.05(+1.54%)
Nov 12, 2020	68.59	68.97	67.30	68.00	8,365,242	-1.02(-1.48%)
Nov 11, 2020	69.66	69.72	68.63	69.03	6,431,390	-0.04(-0.06%)
Nov 10, 2020	69.64	69.85	68.98	69.07	9,627,717	+0.52(+0.76%)
Nov 09, 2020	72.19	72.53	68.42	68.55	12,526,506	+0.12(+0.17%)
Nov 06, 2020	67.66	69.09	67.66	68.43	7,782,826	-0.09(-0.12%)
Nov 05, 2020	69.88	70.59	68.50	68.52	10,394,321	-0.14(-0.20%)
Nov 04, 2020	68.07	70.58	67.73	68.65	16,503,989	+3.15(+4.81%)
Nov 03, 2020	65.97	66.62	65.36	65.50	8,618,398	+0.18(+0.27%)