Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.96	68.21	65.99	68.02	15,308,650	+1.42(+2.13%)
May 28, 2020	66.24	67.66	66.16	66.61	14,933,772	+1.26(+1.92%)
May 27, 2020	64.89	65.43	64.05	65.35	14,519,795	+0.24(+0.38%)
May 26, 2020	65.95	66.24	64.81	65.11	21,669,916	+0.75(+1.17%)
May 22, 2020	64.19	64.60	64.10	64.36	7,198,646	-0.15(-0.24%)
May 21, 2020	64.72	64.91	64.27	64.51	10,190,525	-0.29(-0.44%)
May 20, 2020	65.76	65.93	64.62	64.80	12,484,896	-0.56(-0.85%)
May 19, 2020	66.97	67.19	65.18	65.35	11,992,924	-1.83(-2.72%)
May 18, 2020	68.26	68.26	66.77	67.18	14,213,553	-0.05(-0.08%)
May 15, 2020	67.51	67.88	66.43	67.23	10,606,621	-0.23(-0.34%)
May 14, 2020	65.12	67.53	65.11	67.46	12,915,710	+1.82(+2.77%)
May 13, 2020	64.60	66.40	64.53	65.64	12,380,255	+0.59(+0.91%)
May 12, 2020	65.86	66.32	64.99	65.05	10,805,361	-0.61(-0.92%)
May 11, 2020	64.07	65.79	63.98	65.65	12,027,204	+1.27(+1.98%)
May 08, 2020	64.47	64.85	64.02	64.38	9,955,143	+0.67(+1.06%)
May 07, 2020	64.89	64.99	63.56	63.71	14,270,343	-1.28(-1.97%)
May 06, 2020	66.03	66.27	64.96	64.99	14,056,736	-0.75(-1.14%)
May 05, 2020	65.10	66.41	64.69	65.74	8,380,697	+0.97(+1.50%)
May 04, 2020	65.75	65.76	64.23	64.77	10,021,409	-0.68(-1.04%)
May 01, 2020	66.46	66.46	64.83	65.45	10,778,212	-1.41(-2.10%)
Apr 30, 2020	67.26	67.75	66.69	66.86	13,177,928	-1.21(-1.77%)
Apr 29, 2020	69.26	69.26	66.60	68.06	15,495,796	-0.35(-0.51%)
Apr 28, 2020	68.41	69.30	67.56	68.41	22,954,742	-2.36(-3.33%)
Apr 27, 2020	68.45	71.35	68.12	70.77	14,477,005	+2.15(+3.13%)
Apr 24, 2020	68.76	69.19	68.28	68.62	8,704,046	+0.46(+0.68%)
Apr 23, 2020	67.58	69.00	67.56	68.16	9,231,096	+0.76(+1.13%)
Apr 22, 2020	66.74	67.96	66.43	67.40	13,512,979	+1.20(+1.81%)
Apr 21, 2020	68.78	69.35	65.91	66.20	20,241,366	-3.83(-5.46%)
Apr 20, 2020	69.79	70.90	68.06	70.03	13,220,576	-0.30(-0.43%)
Apr 17, 2020	70.74	70.92	69.47	70.33	17,475,020	+0.39(+0.55%)
Apr 16, 2020	69.65	70.22	69.32	69.94	10,347,618	+0.78(+1.13%)
Apr 15, 2020	68.26	69.91	67.89	69.16	12,239,241	-0.65(-0.93%)
Apr 14, 2020	69.38	70.11	68.03	69.81	13,763,382	+1.94(+2.86%)
Apr 13, 2020	68.95	69.50	67.27	67.87	8,726,253	-1.64(-2.36%)
Apr 09, 2020	68.40	70.19	67.57	69.51	15,713,183	+0.73(+1.07%)
Apr 08, 2020	66.72	69.94	66.02	68.78	12,998,557	+2.58(+3.90%)
Apr 07, 2020	68.83	69.08	66.07	66.20	12,067,798	-1.47(-2.18%)
Apr 06, 2020	66.01	68.13	65.65	67.68	16,206,950	+3.42(+5.32%)
Apr 03, 2020	64.28	65.26	63.47	64.26	11,367,508	-0.52(-0.81%)
Apr 02, 2020	64.03	64.99	62.39	64.78	14,543,134	+2.59(+4.16%)
Apr 01, 2020	62.92	63.60	61.51	62.19	13,208,046	-2.65(-4.08%)
Mar 31, 2020	64.26	65.39	63.64	64.84	17,076,148	-0.01(-0.01%)
Mar 30, 2020	62.04	65.39	61.42	64.85	17,893,894	+4.40(+7.28%)
Mar 27, 2020	60.51	61.88	60.04	60.45	14,116,766	-1.52(-2.45%)
Mar 26, 2020	57.42	62.51	57.39	61.96	20,442,670	+4.47(+7.78%)
Mar 25, 2020	57.65	59.31	56.25	57.49	20,733,104	-0.70(-1.20%)
Mar 24, 2020	58.14	58.78	56.62	58.19	22,532,994	+2.23(+3.99%)
Mar 23, 2020	59.22	60.35	54.99	55.96	20,802,734	-4.18(-6.95%)
Mar 20, 2020	58.61	61.10	57.73	60.14	26,129,226	+0.53(+0.89%)
Mar 19, 2020	60.13	61.40	58.07	59.60	21,817,530	-0.76(-1.26%)
Mar 18, 2020	60.21	62.92	58.00	60.36	21,011,728	-2.40(-3.83%)
Mar 17, 2020	60.38	64.10	60.15	62.76	28,017,796	+3.84(+6.52%)
Mar 16, 2020	59.64	64.12	56.56	58.92	23,561,540	-5.76(-8.90%)
Mar 13, 2020	64.23	65.08	60.89	64.68	29,278,270	+2.45(+3.94%)
Mar 12, 2020	62.18	65.24	61.23	62.23	25,874,900	-4.01(-6.06%)
Mar 11, 2020	66.72	67.00	65.22	66.24	16,299,562	-2.32(-3.38%)
Mar 10, 2020	67.26	68.69	64.77	68.55	20,008,618	+2.56(+3.88%)
Mar 09, 2020	65.19	67.47	64.35	65.99	21,625,290	-2.71(-3.94%)
Mar 06, 2020	66.84	69.05	66.39	68.70	16,221,433	+0.52(+0.76%)
Mar 05, 2020	68.14	69.18	67.65	68.18	17,144,658	-1.16(-1.68%)
Mar 04, 2020	68.12	69.43	66.76	69.35	23,089,256	+3.21(+4.85%)
Mar 03, 2020	68.03	68.87	65.12	66.14	19,858,766	-1.87(-2.75%)
Mar 02, 2020	64.46	68.16	64.42	68.01	21,508,020	+4.02(+6.28%)
Feb 28, 2020	64.09	64.77	62.00	63.99	33,407,696	-1.27(-1.95%)
Feb 27, 2020	67.46	68.33	65.19	65.26	17,962,100	-1.55(-2.33%)
Feb 26, 2020	67.42	68.23	66.67	66.81	13,631,862	-0.28(-0.41%)
Feb 25, 2020	68.14	68.49	66.74	67.09	15,036,832	-0.89(-1.30%)
Feb 24, 2020	67.37	69.03	67.34	67.98	15,679,501	-0.84(-1.23%)
Feb 21, 2020	68.69	69.06	68.29	68.82	10,612,884	-0.13(-0.18%)
Feb 20, 2020	68.72	69.23	68.30	68.94	12,491,118	+0.41(+0.60%)
Feb 19, 2020	69.44	69.46	68.18	68.54	13,399,671	-0.38(-0.56%)
Feb 18, 2020	69.27	69.46	68.74	68.92	11,436,475	-0.16(-0.23%)
Feb 14, 2020	68.73	69.20	68.26	69.08	9,981,988	+0.57(+0.83%)
Feb 13, 2020	69.31	69.31	68.08	68.51	22,126,050	-1.07(-1.54%)
Feb 12, 2020	71.08	71.23	69.29	69.58	22,408,076	-1.67(-2.35%)
Feb 11, 2020	71.76	71.88	70.99	71.25	11,703,925	-0.34(-0.48%)
Feb 10, 2020	71.11	71.86	70.99	71.59	12,091,316	+0.48(+0.68%)
Feb 07, 2020	71.79	71.83	70.90	71.11	13,037,281	-0.50(-0.70%)
Feb 06, 2020	71.90	72.06	71.26	71.61	18,388,848	-0.13(-0.17%)
Feb 05, 2020	70.78	72.50	70.21	71.74	33,438,590	-2.11(-2.86%)
Feb 04, 2020	73.91	74.55	73.60	73.85	17,204,476	+0.85(+1.17%)
Feb 03, 2020	71.91	73.73	71.91	73.00	11,107,590	+1.59(+2.22%)
Jan 31, 2020	72.20	72.44	71.04	71.41	10,984,625	-0.89(-1.23%)
Jan 30, 2020	72.67	72.82	72.05	72.30	12,576,192	-0.62(-0.85%)
Jan 29, 2020	72.38	73.68	72.24	72.91	9,717,007	+0.83(+1.15%)
Jan 28, 2020	72.25	72.47	71.79	72.09	10,841,621	+0.13(+0.17%)
Jan 27, 2020	71.13	72.30	70.80	71.96	12,383,419	+0.10(+0.14%)
Jan 24, 2020	74.08	74.24	71.53	71.86	17,073,794	-2.16(-2.91%)
Jan 23, 2020	74.94	74.94	73.77	74.02	15,067,816	-0.91(-1.22%)
Jan 22, 2020	75.36	75.61	74.90	74.93	8,905,357	-0.27(-0.36%)
Jan 21, 2020	75.82	76.03	74.98	75.20	11,441,113	-0.84(-1.10%)
Jan 17, 2020	76.29	76.58	75.94	76.03	11,566,586	-0.18(-0.23%)
Jan 16, 2020	76.78	76.94	76.10	76.21	8,279,862	-0.30(-0.39%)
Jan 15, 2020	75.31	76.57	75.30	76.51	10,975,963	+1.35(+1.79%)
Jan 14, 2020	74.61	75.16	74.28	75.16	9,847,669	+0.35(+0.47%)
Jan 13, 2020	74.82	74.91	74.40	74.81	11,715,153	-0.02(-0.02%)
Jan 10, 2020	74.99	75.31	74.76	74.83	6,787,546	+0.13(+0.17%)
Jan 09, 2020	74.34	75.26	74.20	74.70	11,090,935	+0.65(+0.88%)
Jan 08, 2020	74.46	74.80	73.89	74.05	17,353,858	-0.50(-0.67%)
Jan 07, 2020	75.89	76.16	74.49	74.55	12,711,036	-2.04(-2.66%)
Jan 06, 2020	76.25	76.68	76.05	76.59	8,588,698	+0.33(+0.43%)
Jan 03, 2020	75.79	76.95	75.65	76.27	6,740,046	-0.66(-0.86%)
Jan 02, 2020	76.12	77.01	75.52	76.93	9,420,320	+0.91(+1.20%)
Dec 31, 2019	75.99	76.05	75.59	76.02	5,378,110	-0.07(-0.09%)
Dec 30, 2019	76.50	76.63	75.83	76.08	4,490,127	-0.39(-0.51%)
Dec 27, 2019	76.63	76.64	76.28	76.48	4,291,361	+0.13(+0.18%)
Dec 26, 2019	76.56	76.66	76.12	76.34	3,496,525	-0.08(-0.11%)
Dec 24, 2019	76.59	76.67	76.12	76.43	2,675,056	-0.25(-0.33%)
Dec 23, 2019	76.75	76.91	76.43	76.68	9,014,475	+0.13(+0.17%)
Dec 20, 2019	76.44	77.43	75.92	76.54	20,379,746	+1.33(+1.77%)
Dec 19, 2019	75.13	75.30	74.80	75.21	8,679,761	+0.31(+0.41%)
Dec 18, 2019	74.68	75.22	74.49	74.90	13,218,380	+0.50(+0.67%)
Dec 17, 2019	74.66	74.76	73.98	74.40	13,346,663	-0.23(-0.30%)
Dec 16, 2019	74.93	75.22	74.54	74.63	11,822,141	+0.08(+0.11%)
Dec 13, 2019	74.55	74.88	73.92	74.54	8,644,340	+0.19(+0.26%)
Dec 12, 2019	73.91	74.68	73.80	74.35	7,889,928	+0.49(+0.66%)
Dec 11, 2019	74.00	74.29	73.75	73.86	7,841,561	-0.10(-0.13%)
Dec 10, 2019	73.55	74.32	73.47	73.96	9,958,869	+0.32(+0.43%)
Dec 09, 2019	73.80	73.88	73.22	73.65	9,258,998	-0.11(-0.15%)
Dec 06, 2019	73.88	74.08	73.67	73.75	8,331,372	+0.08(+0.11%)
Dec 05, 2019	73.66	73.70	73.02	73.67	9,503,419	+0.07(+0.09%)
Dec 04, 2019	72.66	73.66	72.37	73.61	8,384,173	+1.07(+1.48%)
Dec 03, 2019	71.95	72.60	71.80	72.53	11,570,148	+0.28(+0.39%)
Dec 02, 2019	72.67	73.04	71.85	72.25	6,434,920	-0.12(-0.16%)
Nov 29, 2019	72.36	72.86	72.24	72.37	5,609,783	-0.36(-0.49%)
Nov 27, 2019	72.55	72.94	72.21	72.73	6,940,460	+0.22(+0.31%)
Nov 26, 2019	71.39	72.58	71.31	72.50	22,110,302	+1.36(+1.91%)
Nov 25, 2019	71.42	71.88	70.84	71.14	10,369,943	+0.21(+0.29%)
Nov 22, 2019	71.10	71.68	70.82	70.93	8,966,473	-0.01(-0.01%)
Nov 21, 2019	71.14	71.20	69.95	70.94	8,271,224	+0.16(+0.22%)
Nov 20, 2019	70.17	70.96	70.10	70.78	9,379,987	+0.51(+0.73%)
Nov 19, 2019	70.06	70.52	69.70	70.27	11,140,227	+0.43(+0.62%)
Nov 18, 2019	70.28	70.41	69.60	69.84	12,301,548	-0.64(-0.91%)
Nov 15, 2019	70.30	71.05	70.26	70.48	11,122,711	+0.29(+0.41%)
Nov 14, 2019	70.49	70.71	69.48	70.19	9,093,921	-0.22(-0.32%)
Nov 13, 2019	70.19	70.65	69.82	70.41	7,540,303	+0.58(+0.83%)
Nov 12, 2019	69.38	70.41	69.38	69.83	9,904,773	+0.70(+1.01%)
Nov 11, 2019	69.03	69.43	68.87	69.13	4,282,066	-0.26(-0.37%)
Nov 08, 2019	68.82	69.49	68.66	69.39	7,649,288	+0.59(+0.86%)
Nov 07, 2019	69.09	69.72	68.62	68.80	10,633,191	-0.31(-0.44%)
Nov 06, 2019	69.36	69.70	69.01	69.11	11,190,595	+0.27(+0.40%)
Nov 05, 2019	69.45	69.52	68.67	68.83	11,421,016	-0.81(-1.17%)
Nov 04, 2019	71.05	71.14	69.63	69.65	10,282,301	-0.86(-1.22%)
Nov 01, 2019	72.28	72.42	70.38	70.51	10,668,671	-1.43(-1.98%)
Oct 31, 2019	71.47	72.21	70.98	71.94	14,276,023	+0.37(+0.51%)
Oct 30, 2019	70.56	71.80	69.99	71.57	11,524,484	+0.93(+1.32%)
Oct 29, 2019	69.77	71.20	68.65	70.64	19,967,806	+2.41(+3.53%)
Oct 28, 2019	68.67	69.29	66.69	68.23	17,881,184	-0.05(-0.07%)
Oct 25, 2019	68.29	68.77	68.09	68.28	9,044,656	-0.27(-0.39%)
Oct 24, 2019	68.99	69.43	68.10	68.55	6,033,467	-0.24(-0.35%)
Oct 23, 2019	67.48	68.79	67.37	68.79	9,855,220	+1.30(+1.93%)
Oct 22, 2019	68.07	68.63	66.62	67.49	21,950,572	-2.67(-3.81%)
Oct 21, 2019	70.53	70.61	69.80	70.16	6,176,142	-0.13(-0.19%)
Oct 18, 2019	69.49	70.48	69.45	70.29	9,061,763	+0.73(+1.05%)
Oct 17, 2019	70.08	70.27	69.51	69.56	8,292,209	-0.54(-0.77%)
Oct 16, 2019	70.61	70.63	70.08	70.10	6,579,351	-0.49(-0.69%)
Oct 15, 2019	70.48	70.64	70.22	70.59	5,998,399	+0.29(+0.41%)
Oct 14, 2019	70.04	70.65	69.97	70.30	6,680,193	+0.29(+0.42%)
Oct 11, 2019	70.08	70.92	69.94	70.01	7,188,743	+0.48(+0.69%)
Oct 10, 2019	69.84	70.43	69.38	69.53	10,151,173	-0.35(-0.50%)
Oct 09, 2019	69.87	70.14	69.34	69.88	5,444,508	+0.74(+1.07%)
Oct 08, 2019	69.55	70.07	68.97	69.14	7,424,933	-0.91(-1.30%)
Oct 07, 2019	70.58	70.65	69.69	70.05	5,919,584	-0.51(-0.72%)
Oct 04, 2019	69.25	70.66	69.03	70.56	8,724,937	+1.88(+2.73%)
Oct 03, 2019	68.01	68.80	67.76	68.68	6,854,190	+0.93(+1.37%)
Oct 02, 2019	68.96	69.07	66.86	67.75	10,303,335	-1.65(-2.38%)
Oct 01, 2019	69.88	70.23	69.35	69.40	8,133,288	-0.47(-0.68%)
Sep 30, 2019	69.22	70.64	69.08	69.88	11,500,270	+1.05(+1.53%)
Sep 27, 2019	69.63	69.72	68.55	68.82	8,997,313	-0.81(-1.16%)
Sep 26, 2019	69.41	69.80	68.93	69.63	9,350,848	+0.65(+0.94%)
Sep 25, 2019	69.29	69.75	68.86	68.98	8,481,084	-0.42(-0.60%)
Sep 24, 2019	70.19	70.46	69.22	69.40	10,827,756	-0.63(-0.90%)
Sep 23, 2019	70.48	70.74	70.01	70.03	11,041,730	-0.66(-0.94%)
Sep 20, 2019	70.34	71.28	69.99	70.69	27,361,892	+0.99(+1.42%)
Sep 19, 2019	68.92	69.98	68.80	69.70	8,027,586	+0.79(+1.14%)
Sep 18, 2019	68.62	69.13	68.38	68.92	8,019,109	+0.42(+0.62%)
Sep 17, 2019	68.18	69.31	68.18	68.49	8,513,137	+0.40(+0.59%)
Sep 16, 2019	68.44	68.44	67.81	68.09	7,116,740	-0.48(-0.70%)
Sep 13, 2019	68.87	69.37	68.17	68.57	8,645,790	-0.12(-0.18%)
Sep 12, 2019	68.84	69.33	68.27	68.70	9,739,199	+0.32(+0.47%)
Sep 11, 2019	67.50	68.53	67.31	68.38	12,265,242	+1.01(+1.51%)
Sep 10, 2019	67.94	67.94	65.02	67.36	20,928,022	-1.47(-2.13%)
Sep 09, 2019	71.33	71.35	68.38	68.83	13,932,048	-2.56(-3.58%)
Sep 06, 2019	71.36	71.68	71.17	71.39	8,155,117	+0.39(+0.55%)
Sep 05, 2019	71.45	71.46	70.51	71.00	8,707,381	+0.04(+0.06%)
Sep 04, 2019	71.86	71.88	70.44	70.96	9,121,404	-0.49(-0.69%)
Sep 03, 2019	71.12	71.75	70.95	71.45	7,748,649	+0.15(+0.21%)
Aug 30, 2019	71.84	71.92	71.06	71.31	7,862,863	-0.21(-0.29%)
Aug 29, 2019	71.80	72.03	71.07	71.51	7,314,312	+0.20(+0.28%)
Aug 28, 2019	70.31	71.39	70.13	71.31	7,135,047	+0.79(+1.12%)
Aug 27, 2019	71.26	71.68	70.46	70.52	7,552,631	-0.30(-0.42%)
Aug 26, 2019	70.41	70.84	70.16	70.82	6,991,312	+0.78(+1.11%)
Aug 23, 2019	71.10	71.69	69.66	70.04	12,275,666	-1.47(-2.05%)
Aug 22, 2019	71.54	71.91	71.12	71.51	7,624,341	-0.16(-0.22%)
Aug 21, 2019	71.16	71.95	71.02	71.67	7,505,222	+1.04(+1.47%)
Aug 20, 2019	70.93	71.52	70.57	70.63	7,147,152	-0.45(-0.63%)
Aug 19, 2019	70.58	71.36	70.46	71.07	8,858,144	+0.93(+1.33%)
Aug 16, 2019	69.64	70.39	69.39	70.14	10,594,898	+1.32(+1.92%)
Aug 15, 2019	68.73	69.14	68.35	68.82	11,043,227	+0.05(+0.07%)
Aug 14, 2019	70.40	70.79	68.73	68.77	13,204,419	-2.21(-3.11%)
Aug 13, 2019	70.47	71.57	70.47	70.98	9,776,992	+0.31(+0.43%)
Aug 12, 2019	70.28	70.86	69.70	70.68	8,247,956	+0.16(+0.22%)
Aug 09, 2019	70.18	71.00	69.85	70.52	10,377,345	+0.65(+0.93%)
Aug 08, 2019	69.89	70.13	69.53	69.87	10,066,906	+0.40(+0.57%)
Aug 07, 2019	69.44	69.84	68.28	69.47	13,318,161	-0.08(-0.12%)
Aug 06, 2019	68.54	69.66	68.53	69.56	12,757,738	+1.01(+1.48%)
Aug 05, 2019	69.14	69.55	67.75	68.54	13,752,278	-1.11(-1.60%)
Aug 02, 2019	69.17	69.90	68.90	69.66	12,628,676	+0.64(+0.93%)
Aug 01, 2019	68.49	69.68	68.15	69.01	12,207,069	+0.58(+0.84%)
Jul 31, 2019	68.36	69.80	68.31	68.44	14,398,743	-0.23(-0.34%)
Jul 30, 2019	69.26	70.24	68.30	68.67	16,531,794	+0.64(+0.95%)
Jul 29, 2019	67.70	68.28	67.30	68.02	12,871,162	+0.87(+1.30%)
Jul 26, 2019	67.07	67.31	66.72	67.15	8,839,188	-0.26(-0.39%)
Jul 25, 2019	67.17	68.49	66.84	67.41	11,189,734	+0.00(+0.00%)
Jul 24, 2019	67.64	67.87	66.89	67.41	8,933,152	-0.23(-0.34%)
Jul 23, 2019	67.19	67.97	66.70	67.64	8,584,890	+0.68(+1.01%)
Jul 22, 2019	67.36	67.47	66.84	66.97	8,402,691	-0.15(-0.22%)
Jul 19, 2019	68.20	68.30	66.92	67.12	13,947,702	-1.07(-1.57%)
Jul 18, 2019	67.96	68.41	67.29	68.19	9,804,015	+0.64(+0.94%)
Jul 17, 2019	67.59	67.90	67.27	67.55	11,396,829	+0.27(+0.40%)
Jul 16, 2019	67.06	67.44	66.70	67.28	9,776,194	+0.52(+0.78%)
Jul 15, 2019	66.46	67.02	66.07	66.76	12,638,291	+1.01(+1.54%)
Jul 12, 2019	66.67	66.71	64.84	65.75	21,882,476	-1.05(-1.57%)
Jul 11, 2019	68.86	69.00	65.79	66.79	25,624,718	-3.15(-4.50%)
Jul 10, 2019	69.93	70.18	69.56	69.94	6,938,220	-0.03(-0.05%)
Jul 09, 2019	69.47	70.27	69.34	69.98	9,825,100	+0.68(+0.98%)
Jul 08, 2019	70.10	70.51	68.86	69.30	15,844,869	-1.29(-1.82%)
Jul 05, 2019	71.48	71.58	70.50	70.59	10,145,117	-1.07(-1.50%)
Jul 03, 2019	70.97	71.80	70.91	71.66	7,559,815	+1.15(+1.63%)
Jul 02, 2019	69.65	70.51	69.35	70.51	12,012,931	+0.63(+0.90%)
Jul 01, 2019	69.54	70.04	69.18	69.89	11,899,556	+0.74(+1.07%)
Jun 28, 2019	69.24	69.65	68.43	69.14	54,020,908	+0.02(+0.02%)
Jun 27, 2019	69.00	69.84	68.77	69.13	13,563,572	+0.24(+0.35%)
Jun 26, 2019	70.24	70.26	68.52	68.89	14,584,957	-1.40(-1.99%)
Jun 25, 2019	70.55	71.13	69.94	70.29	10,816,692	-0.22(-0.32%)
Jun 24, 2019	70.07	70.94	69.88	70.51	9,131,469	+0.78(+1.11%)
Jun 21, 2019	69.63	69.90	68.97	69.74	17,396,550	-0.02(-0.04%)
Jun 20, 2019	70.90	71.33	69.53	69.76	14,453,127	-0.63(-0.89%)
Jun 19, 2019	69.47	70.55	69.44	70.39	11,369,405	+0.72(+1.03%)
Jun 18, 2019	68.63	69.82	68.63	69.67	13,220,380	+0.98(+1.43%)
Jun 17, 2019	68.20	68.72	68.06	68.69	7,437,283	+0.43(+0.63%)
Jun 14, 2019	68.20	68.75	68.00	68.26	9,245,313	+0.35(+0.52%)
Jun 13, 2019	68.86	68.96	67.60	67.91	11,874,540	-0.66(-0.97%)
Jun 12, 2019	68.17	69.03	68.10	68.57	12,880,817	+0.60(+0.88%)
Jun 11, 2019	67.90	68.33	67.53	67.97	9,073,857	+0.41(+0.61%)
Jun 10, 2019	67.73	67.73	66.88	67.56	8,778,745	+0.02(+0.02%)
Jun 07, 2019	67.02	67.89	67.02	67.55	10,247,667	+0.84(+1.25%)
Jun 06, 2019	67.30	67.53	66.70	66.71	13,272,263	-0.20(-0.31%)
Jun 05, 2019	66.66	67.39	66.42	66.92	11,441,633	+0.50(+0.75%)
Jun 04, 2019	66.15	66.62	65.62	66.42	10,913,656	+0.67(+1.02%)