Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	83.27	84.54	82.73	83.30	16,997,272	+0.10(+0.12%)
Apr 28, 2022	80.54	83.94	79.84	83.20	22,460,752	+3.92(+4.94%)
Apr 27, 2022	79.18	79.96	78.52	79.28	11,478,469	-0.07(-0.08%)
Apr 26, 2022	80.55	80.96	79.26	79.35	9,591,967	-0.90(-1.12%)
Apr 25, 2022	79.45	80.60	78.46	80.25	11,255,895	+0.80(+1.00%)
Apr 22, 2022	80.64	80.91	79.37	79.45	8,445,109	-1.54(-1.90%)
Apr 21, 2022	81.16	81.93	80.20	80.99	9,116,411	-0.22(-0.27%)
Apr 20, 2022	80.33	81.55	80.29	81.21	9,282,546	+0.63(+0.78%)
Apr 19, 2022	80.75	80.86	79.95	80.58	9,044,053	-0.26(-0.33%)
Apr 18, 2022	81.17	82.14	80.48	80.84	8,512,031	-0.79(-0.97%)
Apr 14, 2022	80.90	82.19	80.22	81.63	23,525,178	+0.73(+0.91%)
Apr 13, 2022	80.59	81.00	79.68	80.90	13,567,506	+0.47(+0.58%)
Apr 12, 2022	80.78	81.29	80.04	80.43	13,353,875	-0.94(-1.15%)
Apr 11, 2022	82.95	84.04	80.94	81.37	15,310,712	-0.99(-1.20%)
Apr 08, 2022	81.38	82.50	81.38	82.35	12,147,169	+0.83(+1.01%)
Apr 07, 2022	80.54	81.82	79.80	81.53	13,951,502	+1.72(+2.15%)
Apr 06, 2022	79.24	80.36	79.01	79.81	14,824,208	+1.17(+1.49%)
Apr 05, 2022	78.58	80.24	78.44	78.63	12,820,635	+0.22(+0.28%)
Apr 04, 2022	78.43	78.79	77.70	78.42	9,624,831	-0.03(-0.04%)
Apr 01, 2022	77.20	78.50	76.68	78.45	10,739,113	+1.38(+1.79%)
Mar 31, 2022	77.86	78.31	76.96	77.07	13,281,729	-0.33(-0.42%)
Mar 30, 2022	76.87	77.68	76.70	77.39	9,929,606	+0.78(+1.02%)
Mar 29, 2022	76.70	76.79	75.84	76.61	7,876,010	+0.34(+0.44%)
Mar 28, 2022	76.43	76.70	75.83	76.28	7,529,066	-0.12(-0.16%)
Mar 25, 2022	75.69	76.44	75.56	76.40	7,586,964	+0.87(+1.16%)
Mar 24, 2022	75.18	75.77	74.88	75.53	8,096,476	+0.64(+0.85%)
Mar 23, 2022	74.48	75.69	74.42	74.89	9,017,817	+0.40(+0.54%)
Mar 22, 2022	74.45	74.93	73.98	74.48	10,693,265	+0.23(+0.30%)
Mar 21, 2022	74.83	75.56	74.12	74.26	11,155,791	-0.05(-0.06%)
Mar 18, 2022	74.37	74.89	73.85	74.30	22,427,154	+0.16(+0.22%)
Mar 17, 2022	73.40	74.55	73.32	74.14	10,943,587	+0.77(+1.05%)
Mar 16, 2022	74.16	74.30	72.93	73.37	11,656,086	-0.49(-0.66%)
Mar 15, 2022	72.96	74.21	72.70	73.86	12,140,191	+0.81(+1.11%)
Mar 14, 2022	73.17	73.83	72.61	73.06	10,737,492	+0.20(+0.27%)
Mar 11, 2022	72.91	74.13	72.80	72.86	10,123,346	+0.34(+0.47%)
Mar 10, 2022	72.27		72.00	72.51	9,636,431	+0.09(+0.13%)
Mar 09, 2022	72.26	72.83	71.73	72.42	10,466,857	+0.78(+1.09%)
Mar 08, 2022	71.92	72.70	71.28	71.64	10,938,624	-0.73(-1.00%)
Mar 07, 2022	71.69	72.89	70.83	72.36	15,045,830	-0.09(-0.13%)
Mar 04, 2022	71.39	72.49	70.77	72.46	13,123,398	+0.63(+0.88%)
Mar 03, 2022	71.47	72.19	71.13	71.82	8,795,437	+0.45(+0.63%)
Mar 02, 2022	71.04	71.89	70.81	71.38	10,415,313	+0.31(+0.43%)
Mar 01, 2022	71.22	72.39	70.71	71.07	10,534,448	-0.22(-0.31%)
Feb 28, 2022	70.60	71.46	69.62	71.29	15,172,021	+0.24(+0.34%)
Feb 25, 2022	69.08	71.95	70.70	71.05	14,679,101	+2.62(+3.82%)
Feb 24, 2022	69.92	70.12	67.84	68.44	22,783,508	-2.17(-3.07%)
Feb 23, 2022	70.93	71.16	70.40	70.61	10,375,126	-0.10(-0.14%)
Feb 22, 2022	71.18	71.55	70.39	70.71	9,722,059	-0.39(-0.55%)
Feb 18, 2022				71.10	0	+0.01(+0.01%)
Feb 17, 2022	71.55	71.62	70.75	71.09	9,547,661	-0.80(-1.11%)
Feb 16, 2022	71.87	72.43	71.62	71.89	10,720,644	-0.55(-0.76%)
Feb 15, 2022	72.16	72.79	71.98	72.44	12,272,766	+1.25(+1.75%)
Feb 14, 2022	71.34	71.41	69.93	71.19	10,612,167	-0.16(-0.22%)
Feb 11, 2022	71.13	72.52	70.91	71.35	10,035,021	+0.07(+0.10%)
Feb 10, 2022	71.09	71.47	70.70	71.28	13,357,762	+0.03(+0.04%)
Feb 09, 2022	71.84	71.99	71.14	71.25	16,309,115	-0.35(-0.49%)
Feb 08, 2022	71.78	71.99	70.59	71.60	18,781,570	-0.62(-0.86%)
Feb 07, 2022	73.35	73.47	72.09	72.22	25,363,384	-0.91(-1.25%)
Feb 04, 2022	73.09	74.06	72.80	73.14	11,510,814	-0.42(-0.57%)
Feb 03, 2022	76.01		72.99	73.56	20,602,712	-2.79(-3.66%)
Feb 02, 2022	76.14	76.61	75.65	76.35	15,024,007	+0.08(+0.11%)
Feb 01, 2022	76.30	76.45	75.48	76.27	11,603,833	+0.41(+0.54%)
Jan 31, 2022	75.43	76.08		75.86	14,000,781	+0.54(+0.72%)
Jan 28, 2022	74.05	75.40	73.71	75.32	14,947,035	+0.30(+0.40%)
Jan 27, 2022	73.01	75.96	73.01	75.02	21,684,084	+1.34(+1.82%)
Jan 26, 2022	73.91	74.79	73.30	73.68	14,011,267	-0.30(-0.40%)
Jan 25, 2022	73.01	74.20	72.41	73.98	14,672,259	+0.59(+0.80%)
Jan 24, 2022	74.26	74.58	71.36	73.39	18,570,922	-1.07(-1.44%)
Jan 21, 2022	75.66	75.89	73.77	74.46	19,830,668	-0.72(-0.95%)
Jan 20, 2022	75.16	76.21	74.96	75.18	12,958,632	-0.50(-0.66%)
Jan 19, 2022	75.39	76.32	74.92	75.68	12,294,834	-0.23(-0.31%)
Jan 18, 2022	75.50	76.49	75.23	75.91	15,567,706	+0.15(+0.20%)
Jan 14, 2022				75.76	0	+0.06(+0.07%)
Jan 13, 2022	75.34	76.08	74.79	75.71	10,395,805	+0.11(+0.15%)
Jan 12, 2022	75.48	75.80	75.10	75.60	14,028,640	-0.44(-0.58%)
Jan 11, 2022	76.73	76.86	75.08	76.03	12,446,840	-0.65(-0.85%)
Jan 10, 2022	74.98	76.76	74.17	76.68	21,091,186	+1.93(+2.58%)
Jan 07, 2022	73.42	74.97	73.04	74.76	16,339,887	+1.37(+1.86%)
Jan 06, 2022	73.35	74.09	72.57	73.39	12,200,907	-0.05(-0.06%)
Jan 05, 2022	71.93	74.30	71.93	73.44	18,736,512	+1.74(+2.43%)
Jan 04, 2022	71.13	71.94	70.65	71.69	12,868,773	+0.13(+0.18%)
Jan 03, 2022	71.29	71.63	70.15	71.56	10,141,261	+0.21(+0.30%)
Dec 31, 2021	71.82	72.20	71.33	71.35	6,465,904	-0.47(-0.65%)
Dec 30, 2021	71.80	72.25	71.66	71.82	6,291,291	+0.18(+0.25%)
Dec 29, 2021	71.50	71.85	71.19	71.64	6,364,480	+0.13(+0.18%)
Dec 28, 2021	71.39	71.82	70.95	71.51	6,151,763	+0.22(+0.31%)
Dec 27, 2021	70.75	71.32	70.54	71.28	6,804,401	+0.78(+1.11%)
Dec 23, 2021	71.03	71.03	70.15	70.50	10,628,563	-0.40(-0.56%)
Dec 22, 2021	70.23	71.28	69.94	70.90	9,935,669	+0.58(+0.82%)
Dec 21, 2021	70.99	71.01	69.72	70.33	16,051,785	-0.81(-1.14%)
Dec 20, 2021	70.47	71.21	69.78	71.14	12,692,504	+0.67(+0.95%)
Dec 17, 2021	71.28	72.37	70.29	70.47	30,220,480	-0.20(-0.29%)
Dec 16, 2021	70.29	71.25	70.07	70.67	17,827,828	+0.58(+0.82%)
Dec 15, 2021	68.62	70.18	68.62	70.09	15,318,123	+1.46(+2.13%)
Dec 14, 2021	67.37	68.93	67.18	68.63	20,352,840	+0.92(+1.36%)
Dec 13, 2021	66.74	67.74	66.37	67.71	18,956,796	+0.74(+1.10%)
Dec 10, 2021	67.43	67.53	66.63	66.97	12,360,097	-0.22(-0.33%)
Dec 09, 2021	67.73	67.84	67.04	67.19	12,942,255	-0.32(-0.48%)
Dec 08, 2021	66.90	67.70	66.47	67.52	15,537,610	+0.86(+1.29%)
Dec 07, 2021	66.43	67.06	65.94	66.66	19,112,470	-1.05(-1.55%)
Dec 06, 2021	67.60	68.11	67.14	67.71	14,644,557	+0.07(+0.11%)
Dec 03, 2021	68.33	68.48	67.01	67.64	15,732,556	-0.51(-0.74%)
Dec 02, 2021	68.60	68.96	67.60	68.14	16,629,158	-0.51(-0.74%)
Dec 01, 2021	69.66	70.93	68.60	68.65	23,244,696	-0.43(-0.63%)
Nov 30, 2021	68.94	69.19	68.20	69.08	32,627,840	+0.02(+0.03%)
Nov 29, 2021	70.48	71.47	68.24	69.07	37,067,608	-3.94(-5.39%)
Nov 26, 2021	72.61	73.71	71.11	73.00	19,541,972	-2.88(-3.79%)
Nov 24, 2021	76.36	76.45	75.59	75.88	9,256,992	-0.48(-0.63%)
Nov 23, 2021	75.15	77.09	75.01	76.36	13,153,870	+1.07(+1.42%)
Nov 22, 2021	74.70	75.69	74.28	75.29	11,797,824	+0.87(+1.16%)
Nov 19, 2021	75.96	76.31	74.35	74.42	19,067,822	-2.17(-2.83%)
Nov 18, 2021	75.90	76.67	75.64	76.59	10,662,988	+0.42(+0.54%)
Nov 17, 2021	77.81	78.08	76.17	76.18	11,141,452	-1.39(-1.80%)
Nov 16, 2021	77.16	78.10	76.77	77.57	11,271,454	+0.39(+0.50%)
Nov 15, 2021	77.61	77.63	76.92	77.18	7,691,973	-0.29(-0.37%)
Nov 12, 2021	77.32	77.65	76.59	77.47	8,898,861	-0.02(-0.02%)
Nov 11, 2021	77.39	77.71	77.03	77.49	6,243,838	+0.01(+0.01%)
Nov 10, 2021	76.83	77.49		77.48	10,680,707	+1.74(+2.30%)
Nov 09, 2021	77.12	77.18	75.54	75.74	11,392,295	-0.51(-0.67%)
Nov 08, 2021	74.16	76.43	73.67	76.25	20,225,230	+0.99(+1.31%)
Nov 05, 2021	75.89	77.47	75.02	75.26	40,796,904	-8.24(-9.86%)
Nov 04, 2021	83.34	84.29	82.33	83.50	21,171,504	+1.72(+2.10%)
Nov 03, 2021	81.87	82.45	81.35	81.78	11,800,575	-0.31(-0.38%)
Nov 02, 2021	81.36	83.39	80.68	82.10	15,918,315	+1.09(+1.34%)
Nov 01, 2021	81.20	81.30	80.50	81.01	11,865,192	-0.19(-0.24%)
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	13,053,654	+0.60(+0.92%)
Jun 01, 2021	65.77	65.84	64.88	65.01	17,432,232	-0.61(-0.94%)
May 28, 2021	65.74	66.07	65.55	65.62	15,418,490	-0.03(-0.04%)
May 27, 2021	67.02	67.10	65.62	65.65	19,501,222	-1.13(-1.70%)
May 26, 2021	67.06	67.25	66.56	66.78	10,771,691	-0.23(-0.35%)
May 25, 2021	68.31	68.53	66.98	67.02	15,813,391	-1.32(-1.94%)
May 24, 2021	68.77	68.88	68.28	68.34	9,641,218	-0.13(-0.19%)
May 21, 2021	69.12	69.47	68.38	68.47	11,987,940	-0.42(-0.60%)
May 20, 2021	68.25	69.17	68.23	68.88	8,104,376	+0.26(+0.38%)
May 19, 2021	68.25	68.66	67.41	68.63	10,077,293	-0.02(-0.03%)
May 18, 2021	68.61	69.01	68.22	68.64	8,764,992	-0.42(-0.61%)
May 17, 2021	68.03	69.33	67.96	69.07	13,827,040	+1.37(+2.02%)
May 14, 2021	68.37	68.44	67.64	67.70	9,129,023	-0.35(-0.51%)
May 13, 2021	67.35	68.31	67.13	68.05	11,952,259	+0.60(+0.88%)
May 12, 2021	67.20	67.91	66.92	67.45	14,762,742	+0.47(+0.70%)
May 11, 2021	67.30	68.02	66.71	66.98	13,405,164	-0.61(-0.91%)
May 10, 2021	68.16	68.47	67.60	67.60	12,070,669	-0.21(-0.31%)
May 07, 2021	67.46	68.02	67.35	67.80	13,503,566	+0.54(+0.81%)
May 06, 2021	66.97	67.32	66.31	67.26	14,202,810	+0.07(+0.10%)
May 05, 2021	66.39	67.22	65.50	67.19	18,544,854	+1.48(+2.25%)
May 04, 2021	65.79	66.13	65.31	65.71	11,496,213	+0.01(+0.01%)