Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	70.64	70.93	69.94	70.18	11,896,938	-0.19(-0.27%)
Aug 30, 2021	70.19	70.69	70.11	70.38	7,977,894	+0.18(+0.26%)
Aug 27, 2021	70.66	70.81	70.07	70.19	6,533,088	-0.25(-0.35%)
Aug 26, 2021	70.94	71.13	70.38	70.44	7,218,189	-0.46(-0.65%)
Aug 25, 2021	71.58	71.58	70.28	70.90	7,740,373	-0.60(-0.84%)
Aug 24, 2021	72.00	72.00	71.33	71.50	9,983,612	-0.61(-0.84%)
Aug 23, 2021	72.78	72.89	72.07	72.10	7,057,241	-0.28(-0.38%)
Aug 20, 2021	72.24	72.86	71.97	72.38	6,831,126	+0.20(+0.28%)
Aug 19, 2021	71.49	72.80	71.49	72.18	9,637,181	+0.62(+0.86%)
Aug 18, 2021	72.56	72.74	71.52	71.56	8,108,028	-0.96(-1.32%)
Aug 17, 2021	71.66	72.73	71.60	72.52	11,207,084	+0.83(+1.15%)
Aug 16, 2021	70.59	71.76	70.50	71.69	10,186,568	+1.11(+1.58%)
Aug 13, 2021	70.25	70.62	70.12	70.58	7,403,147	+0.63(+0.89%)
Aug 12, 2021	69.11	69.97	69.05	69.95	6,606,669	+0.76(+1.10%)
Aug 11, 2021	69.53	69.70	69.12	69.19	7,557,072	+0.02(+0.03%)
Aug 10, 2021	69.13	69.33	68.83	69.17	12,220,305	-0.12(-0.17%)
Aug 09, 2021	69.78	70.12	69.00	69.29	8,550,206	-0.11(-0.16%)
Aug 06, 2021	69.57	69.60	68.99	69.40	9,425,303	-0.14(-0.20%)
Aug 05, 2021	69.47	69.63	68.95	69.54	9,458,553	+0.10(+0.15%)
Aug 04, 2021	70.37	70.37	69.42	69.44	11,840,636	-0.86(-1.22%)
Aug 03, 2021	70.25	70.66	70.09	70.29	10,817,949	+0.21(+0.30%)
Aug 02, 2021	70.77	71.07	70.04	70.08	9,873,795	-0.63(-0.90%)
Jul 30, 2021	70.95	71.53	70.62	70.72	14,136,264	-0.06(-0.08%)
Jul 29, 2021	71.34	71.68	70.66	70.77	12,586,249	-1.29(-1.79%)
Jul 28, 2021	71.63	72.37	71.27	72.06	11,995,845	+0.44(+0.62%)
Jul 27, 2021	70.99	71.87	70.60	71.62	8,842,972	+0.56(+0.79%)
Jul 26, 2021	71.26	71.39	70.79	71.06	5,512,583	-0.28(-0.39%)
Jul 23, 2021	70.65	71.46	70.59	71.33	7,131,770	+0.93(+1.32%)
Jul 22, 2021	70.47	70.64	69.99	70.40	9,466,150	+0.13(+0.18%)
Jul 21, 2021	70.21	70.34	69.58	70.27	8,068,848	+0.20(+0.29%)
Jul 20, 2021	71.01	71.87	69.87	70.07	12,634,793	-0.81(-1.14%)
Jul 19, 2021	71.58	72.07	70.05	70.88	10,685,699	-0.89(-1.24%)
Jul 16, 2021	71.76	72.10	71.41	71.77	8,303,549	+0.11(+0.15%)
Jul 15, 2021	71.41	71.79	71.03	71.66	7,653,999	+0.26(+0.36%)
Jul 14, 2021	71.39	71.49	70.72	71.41	7,786,822	+0.01(+0.01%)
Jul 13, 2021	71.20	71.54	71.06	71.40	7,029,793	+0.06(+0.08%)
Jul 12, 2021	71.34	72.15	71.19	71.34	12,052,636	-0.40(-0.56%)
Jul 09, 2021	72.14	72.39	71.70	71.75	6,529,853	-0.12(-0.17%)
Jul 08, 2021	71.54	72.02	71.12	71.87	9,131,590	-0.40(-0.56%)
Jul 07, 2021	72.13	72.32	71.87	72.27	8,995,269	+0.41(+0.58%)
Jul 06, 2021	71.90	72.08	71.35	71.86	7,305,418	-0.45(-0.62%)
Jul 02, 2021	71.79	72.46	71.53	72.31	8,336,705	+0.56(+0.78%)
Jul 01, 2021	71.43	71.89	71.30	71.75	10,013,303	+0.20(+0.28%)
Jun 30, 2021	71.20	71.84	71.05	71.54	15,013,794	+0.52(+0.73%)
Jun 29, 2021	70.84	71.14	70.67	71.03	8,366,223	+0.32(+0.46%)
Jun 28, 2021	71.07	71.52	70.64	70.71	9,561,729	-0.31(-0.44%)
Jun 25, 2021	69.97	71.73	69.96	71.02	54,661,592	+0.77(+1.10%)
Jun 24, 2021	69.67	70.50	69.67	70.25	9,350,344	+0.72(+1.03%)
Jun 23, 2021	69.78	70.15	69.50	69.53	10,369,506	-0.56(-0.80%)
Jun 22, 2021	70.46	70.60	69.92	70.09	11,909,866	-0.52(-0.73%)
Jun 21, 2021	70.73	71.10	70.42	70.61	11,827,447	+0.13(+0.18%)
Jun 18, 2021	70.60	71.04	70.06	70.48	21,036,136	-0.57(-0.80%)
Jun 17, 2021	70.23	71.26	69.90	71.05	15,471,524	+0.57(+0.81%)
Jun 16, 2021	70.12	71.34	70.09	70.48	19,106,154	+0.84(+1.20%)
Jun 15, 2021	69.46	69.70	68.74	69.64	15,420,322	+0.23(+0.33%)
Jun 14, 2021	69.68	69.73	68.88	69.41	8,524,035	-0.16(-0.22%)
Jun 11, 2021	69.97	70.10	13.97	69.57	15,272,003	+0.12(+0.17%)
Jun 10, 2021	68.62	69.75	68.19	69.45	18,894,674	+1.92(+2.84%)
Jun 09, 2021	66.58	67.77	66.54	67.53	13,439,043	+1.50(+2.27%)
Jun 08, 2021	66.54	66.74	65.74	66.04	14,972,010	-0.36(-0.55%)
Jun 07, 2021	67.62	67.68	66.38	66.40	18,410,128	-1.19(-1.77%)
Jun 04, 2021	67.68	67.93	67.40	67.60	13,955,257	+0.18(+0.27%)
Jun 03, 2021	66.78	67.50	66.49	67.41	17,513,100	+1.38(+2.09%)
Jun 02, 2021	65.51	66.22	65.51	66.03	12,969,884	+0.60(+0.92%)
Jun 01, 2021	66.20	66.27	65.30	65.43	17,320,362	-0.62(-0.94%)
May 28, 2021	66.16	66.49	65.97	66.05	15,319,543	-0.03(-0.04%)
May 27, 2021	67.45	67.54	66.04	66.07	19,376,076	-1.14(-1.70%)
May 26, 2021	67.49	67.68	66.99	67.21	10,702,565	-0.23(-0.35%)
May 25, 2021	68.76	68.97	67.42	67.45	15,711,911	-1.33(-1.94%)
May 24, 2021	69.22	69.32	68.72	68.78	9,579,347	-0.13(-0.19%)
May 21, 2021	69.56	69.92	68.83	68.91	11,911,008	-0.42(-0.60%)
May 20, 2021	68.69	69.61	68.67	69.33	8,052,367	+0.26(+0.38%)
May 19, 2021	68.69	69.10	67.84	69.07	10,012,623	-0.02(-0.03%)
May 18, 2021	69.05	69.45	68.66	69.09	8,708,743	-0.43(-0.61%)
May 17, 2021	68.47	69.77	68.40	69.51	13,738,307	+1.38(+2.02%)
May 14, 2021	68.81	68.89	68.08	68.14	9,070,438	-0.35(-0.51%)
May 13, 2021	67.79	68.75	67.57	68.49	11,875,557	+0.60(+0.88%)
May 12, 2021	67.63	68.35	67.35	67.89	14,668,003	+0.47(+0.70%)
May 11, 2021	67.74	68.46	67.15	67.42	13,319,137	-0.62(-0.91%)
May 10, 2021	68.60	68.91	68.03	68.03	11,993,207	-0.21(-0.31%)
May 07, 2021	67.89	68.46	67.78	68.24	13,416,908	+0.55(+0.81%)
May 06, 2021	67.40	67.76	66.74	67.69	14,111,665	+0.07(+0.10%)
May 05, 2021	66.82	67.65	65.92	67.62	18,425,844	+1.49(+2.25%)
May 04, 2021	66.21	66.55	65.74	66.14	11,422,437	+0.01(+0.01%)
May 03, 2021	64.63	66.16	64.60	66.13	13,750,904	+1.29(+1.99%)
Apr 30, 2021	64.04	65.34	63.95	64.84	19,791,882	+0.71(+1.11%)
Apr 29, 2021	65.71	65.92	63.40	64.13	33,543,376	-2.97(-4.42%)
Apr 28, 2021	67.55	67.91	66.89	67.09	12,747,585	-0.23(-0.35%)
Apr 27, 2021	67.38	67.83	67.21	67.33	9,972,074	-0.15(-0.22%)
Apr 26, 2021	67.72	67.81	67.28	67.48	8,588,925	-0.30(-0.45%)
Apr 23, 2021	67.76	68.06	67.41	67.78	9,428,241	-0.07(-0.10%)
Apr 22, 2021	68.68	68.81	67.50	67.85	14,615,322	-1.11(-1.60%)
Apr 21, 2021	68.69	69.18	68.47	68.96	12,955,811	+0.57(+0.84%)
Apr 20, 2021	67.66	68.88	67.61	68.38	12,069,136	+0.79(+1.17%)
Apr 19, 2021	67.62	67.70	66.99	67.59	9,358,251	+0.17(+0.25%)
Apr 16, 2021	67.19	67.67	66.85	67.42	13,718,609	+0.70(+1.06%)
Apr 15, 2021	66.19	67.30	66.19	66.72	15,941,451	+0.23(+0.34%)
Apr 14, 2021	66.41	66.83	66.16	66.49	9,226,458	-0.03(-0.04%)
Apr 13, 2021	66.12	66.81	66.03	66.52	9,457,542	+0.18(+0.28%)
Apr 12, 2021	66.47	66.67	66.13	66.34	10,930,872	-0.08(-0.12%)
Apr 09, 2021	65.72	66.48	65.64	66.41	8,965,423	+0.71(+1.09%)
Apr 08, 2021	66.21	66.49	65.52	65.70	13,164,166	-0.55(-0.83%)
Apr 07, 2021	66.21	66.49	65.89	66.25	9,834,216	+0.29(+0.44%)
Apr 06, 2021	66.94	66.96	65.83	65.96	14,684,736	-1.05(-1.57%)
Apr 05, 2021	67.47	67.81	66.82	67.01	10,774,596	-0.08(-0.12%)
Apr 01, 2021	67.15	67.41	66.85	67.09	10,000,328	+0.00(+0.00%)
Mar 31, 2021	67.10	67.61	66.70	67.09	14,908,249	+0.11(+0.17%)
Mar 30, 2021	67.89	67.95	66.83	66.98	11,097,586	-1.17(-1.71%)
Mar 29, 2021	67.29	68.36	67.16	68.15	12,550,919	+0.79(+1.18%)
Mar 26, 2021	66.28	67.42	66.01	67.35	11,390,964	+1.15(+1.74%)
Mar 25, 2021	66.51	66.68	65.54	66.21	11,730,617	-0.15(-0.22%)
Mar 24, 2021	66.21	66.74	66.07	66.35	10,014,311	-0.03(-0.04%)
Mar 23, 2021	67.09	67.29	66.17	66.38	12,773,599	-1.08(-1.60%)
Mar 22, 2021	65.97	67.89	65.74	67.46	12,446,134	+0.00(+0.00%)
Mar 19, 2021	67.23	68.10	66.16	67.46	63,836,644	+0.21(+0.31%)
Mar 18, 2021	67.24	68.05	67.20	67.25	15,649,062	-0.03(-0.04%)
Mar 17, 2021	66.78	67.45	66.12	67.28	19,222,870	+0.43(+0.64%)
Mar 16, 2021	66.40	67.16	66.27	66.85	17,209,844	+0.50(+0.76%)
Mar 15, 2021	65.58	66.63	65.34	66.34	19,741,898	+1.42(+2.18%)
Mar 12, 2021	64.43	65.18	64.40	64.93	12,601,551	+0.54(+0.84%)
Mar 11, 2021	64.61	65.02	64.35	64.39	14,594,836	-0.11(-0.17%)
Mar 10, 2021	64.57	64.90	63.93	64.50	14,183,769	+0.53(+0.84%)
Mar 09, 2021	64.33	65.10	63.95	63.96	15,684,012	-0.03(-0.04%)
Mar 08, 2021	64.16	65.19	63.33	63.99	17,014,798	+0.90(+1.42%)
Mar 05, 2021	62.46	63.33	62.13	63.09	13,538,821	+0.83(+1.33%)
Mar 04, 2021	62.95	63.26	61.87	62.26	17,645,602	-0.97(-1.54%)
Mar 03, 2021	62.60	63.61	62.48	63.24	15,414,077	+0.39(+0.62%)
Mar 02, 2021	62.83	63.40	62.46	62.85	17,732,640	+0.41(+0.65%)
Mar 01, 2021	63.16	63.32	62.27	62.45	13,929,513	-0.21(-0.33%)
Feb 26, 2021	64.22	64.46	62.58	62.65	19,515,236	-1.73(-2.68%)
Feb 25, 2021	64.02	64.71	63.91	64.38	12,052,925	+0.04(+0.07%)
Feb 24, 2021	64.53	64.94	64.18	64.33	10,877,398	+0.03(+0.04%)
Feb 23, 2021	64.86	65.53	64.24	64.31	12,048,729	-0.34(-0.52%)
Feb 22, 2021	64.20	64.76	63.61	64.65	9,522,687	+0.53(+0.83%)
Feb 19, 2021	65.09	65.15	64.07	64.11	13,701,442	-0.95(-1.46%)
Feb 18, 2021	64.94	65.46	64.74	65.06	11,065,306	-0.11(-0.17%)
Feb 17, 2021	64.25	65.62	64.16	65.17	15,353,030	+1.11(+1.74%)
Feb 16, 2021	65.02	65.08	63.88	64.06	10,749,866	-0.65(-1.00%)
Feb 12, 2021	64.46	64.80	64.31	64.71	7,452,292	+0.22(+0.35%)
Feb 11, 2021	64.54	64.79	64.04	64.48	9,707,886	-0.13(-0.20%)
Feb 10, 2021	64.98	65.03	64.31	64.61	12,951,336	-0.13(-0.20%)
Feb 09, 2021	64.75	64.85	64.15	64.74	14,906,553	+0.00(+0.00%)
Feb 08, 2021	65.53	65.73	64.41	64.74	18,480,966	-0.66(-1.00%)
Feb 05, 2021	65.92	66.41	65.06	65.40	15,375,525	-0.20(-0.30%)
Feb 04, 2021	66.37	66.44	65.17	65.59	20,864,456	-1.11(-1.67%)
Feb 03, 2021	66.98	67.42	66.56	66.71	11,085,907	-0.39(-0.58%)
Feb 02, 2021	67.11	68.09	67.03	67.10	10,907,839	+0.35(+0.53%)
Feb 01, 2021	67.29	67.58	66.72	66.74	9,095,308	+0.25(+0.38%)
Jan 29, 2021	67.10	67.61	65.90	66.49	11,802,727	-0.73(-1.09%)
Jan 28, 2021	66.50	67.73	66.49	67.22	14,346,174	+0.73(+1.10%)
Jan 27, 2021	68.90	69.08	66.29	66.49	17,939,812	-2.74(-3.96%)
Jan 26, 2021	70.01	70.01	69.13	69.23	8,564,697	-0.78(-1.11%)
Jan 25, 2021	69.63	70.05	69.07	70.01	11,009,636	+0.15(+0.21%)
Jan 22, 2021	69.79	70.25	69.67	69.86	10,437,312	-0.17(-0.25%)
Jan 21, 2021	70.58	71.00	69.85	70.04	10,002,430	-1.10(-1.55%)
Jan 20, 2021	71.82	72.08	70.97	71.14	12,265,743	-0.63(-0.88%)
Jan 19, 2021	72.10	72.38	71.31	71.77	9,363,114	-0.16(-0.23%)
Jan 15, 2021	70.61	72.04	70.37	71.94	11,285,191	+1.04(+1.47%)
Jan 14, 2021	71.11	71.43	70.64	70.89	12,569,882	-0.15(-0.21%)
Jan 13, 2021	71.93	71.93	70.93	71.04	11,162,680	-0.65(-0.90%)
Jan 12, 2021	73.44	73.45	71.22	71.69	11,198,999	-1.65(-2.25%)
Jan 11, 2021	72.04	73.85	71.82	73.33	14,917,985	+1.70(+2.37%)
Jan 08, 2021	72.79	72.79	71.22	71.63	10,576,867	-0.85(-1.18%)
Jan 07, 2021	71.22	72.79	70.81	72.49	11,553,110	+1.41(+1.99%)
Jan 06, 2021	69.52	71.38	69.29	71.07	11,635,248	+1.10(+1.58%)
Jan 05, 2021	69.60	70.22	68.94	69.97	12,111,758	+0.12(+0.17%)
Jan 04, 2021	70.74	70.82	68.92	69.85	11,613,167	-0.72(-1.03%)
Dec 31, 2020		70.57	70.57	70.57	6,561,372	+1.04(+1.50%)
Dec 30, 2020	70.45	70.51	69.49	69.53	6,561,372	-0.72(-1.02%)
Dec 29, 2020	69.71	70.39	69.67	70.24	6,309,148	+0.84(+1.21%)
Dec 28, 2020	69.58	70.00	69.13	69.41	5,312,624	+0.27(+0.39%)
Dec 24, 2020	69.02	69.39	68.91	69.14	3,270,969	+0.33(+0.48%)
Dec 23, 2020	68.67	69.39	68.65	68.81	6,694,191	+0.29(+0.43%)
Dec 22, 2020	68.15	69.01	67.50	68.52	10,012,535	+0.11(+0.16%)
Dec 21, 2020	67.98	68.44	67.07	68.41	12,319,869	-0.21(-0.30%)
Dec 18, 2020	68.77	69.17	67.68	68.61	36,677,044	-0.25(-0.36%)
Dec 17, 2020	69.36	69.50	68.74	68.86	12,949,889	-0.01(-0.01%)
Dec 16, 2020	69.26	69.67	68.72	68.87	10,491,621	-0.56(-0.81%)
Dec 15, 2020	69.45	69.92	69.02	69.43	11,157,214	+0.14(+0.20%)
Dec 14, 2020	71.29	71.68	69.05	69.30	14,529,893	-1.72(-2.42%)
Dec 11, 2020	70.92	71.41	70.64	71.01	8,894,700	-0.03(-0.04%)
Dec 10, 2020	71.61	71.85	70.81	71.04	8,190,355	-0.41(-0.58%)
Dec 09, 2020	71.45	71.80	70.65	71.45	7,989,488	+0.25(+0.35%)
Dec 08, 2020	70.44	71.68	70.41	71.20	9,658,235	+0.57(+0.81%)
Dec 07, 2020	70.24	71.45	70.23	70.63	9,820,448	+0.49(+0.70%)
Dec 04, 2020	69.45	70.16	69.43	70.14	9,644,249	+0.42(+0.60%)
Dec 03, 2020	70.14	70.16	69.18	69.72	7,897,028	-0.33(-0.46%)
Dec 02, 2020	70.16	70.82	69.58	70.05	7,983,631	+0.24(+0.34%)
Dec 01, 2020	69.30	70.58	69.18	69.81	11,333,088	+0.99(+1.44%)
Nov 30, 2020	68.48	68.94	67.97	68.81	16,162,773	+0.45(+0.66%)
Nov 27, 2020	68.74	69.06	68.10	68.36	6,292,191	-0.17(-0.25%)
Nov 25, 2020	68.60	68.87	68.13	68.53	6,714,747	-0.07(-0.10%)
Nov 24, 2020	68.50	69.24	68.20	68.60	14,258,519	-0.12(-0.17%)
Nov 23, 2020	69.00	69.47	67.95	68.72	10,574,671	-0.15(-0.21%)
Nov 20, 2020	68.88	69.17	68.25	68.86	9,382,678	+0.05(+0.07%)
Nov 19, 2020	69.14	69.14	67.91	68.81	7,842,309	+0.12(+0.17%)
Nov 18, 2020	69.70	70.16	68.68	68.69	9,672,307	-1.07(-1.53%)
Nov 17, 2020	69.39	70.16	68.83	69.76	10,598,998	+1.13(+1.65%)
Nov 16, 2020	69.69	70.10	68.22	68.63	10,572,954	-0.78(-1.12%)
Nov 13, 2020	68.68	70.06	68.24	69.41	8,578,689	+1.05(+1.54%)
Nov 12, 2020	68.95	69.33	67.65	68.36	8,321,850	-1.03(-1.48%)
Nov 11, 2020	70.02	70.08	68.98	69.39	6,398,029	-0.04(-0.06%)
Nov 10, 2020	70.00	70.22	69.34	69.43	9,577,777	+0.52(+0.76%)
Nov 09, 2020	72.57	72.90	68.78	68.91	12,461,529	+0.12(+0.17%)
Nov 06, 2020	68.01	69.45	68.01	68.79	7,742,455	-0.09(-0.12%)
Nov 05, 2020	70.24	70.96	68.86	68.87	10,340,404	-0.14(-0.20%)
Nov 04, 2020	68.43	70.95	68.08	69.01	16,418,380	+3.17(+4.81%)
Nov 03, 2020	66.31	66.96	65.71	65.84	8,573,693	+0.18(+0.27%)
Nov 02, 2020	65.44	65.79	64.75	65.66	9,080,125	+1.28(+1.99%)
Oct 30, 2020	64.52	64.96	63.29	64.38	12,370,709	-0.58(-0.90%)
Oct 29, 2020	65.16	65.56	63.92	64.96	10,382,246	-0.25(-0.38%)
Oct 28, 2020	65.93	66.54	65.07	65.21	10,021,076	-1.55(-2.32%)
Oct 27, 2020	67.56	68.68	66.76	66.76	13,645,768	-0.73(-1.08%)
Oct 26, 2020	67.91	68.31	66.99	67.49	10,166,248	-0.85(-1.24%)
Oct 23, 2020	67.85	69.01	67.85	68.33	8,148,072	+0.53(+0.78%)
Oct 22, 2020	66.85	68.01	66.85	67.80	6,773,230	+0.98(+1.46%)
Oct 21, 2020	66.99	67.49	66.79	66.83	10,799,157	-0.17(-0.26%)
Oct 20, 2020	67.60	67.60	66.83	67.00	12,420,835	-0.34(-0.51%)
Oct 19, 2020	68.58	68.90	67.05	67.34	9,602,789	-0.99(-1.45%)
Oct 16, 2020	67.88	68.74	67.72	68.33	8,810,469	+0.66(+0.97%)
Oct 15, 2020	68.31	68.43	67.43	67.67	10,202,077	-1.24(-1.80%)
Oct 14, 2020	69.21	69.27	68.54	68.92	10,218,642	-0.17(-0.25%)
Oct 13, 2020	68.74	69.27	68.51	69.09	10,172,890	+0.30(+0.44%)
Oct 12, 2020	68.92	69.09	68.40	68.79	9,224,993	+0.00(+0.00%)
Oct 09, 2020	69.23	69.41	68.52	68.79	6,639,862	-0.10(-0.15%)
Oct 08, 2020	68.81	70.05	68.62	68.89	10,273,804	+0.38(+0.55%)
Oct 07, 2020	68.56	68.78	68.06	68.51	10,975,118	+0.35(+0.51%)
Oct 06, 2020	69.45	69.45	68.07	68.16	11,451,681	-1.38(-1.98%)
Oct 05, 2020	69.53	69.80	69.01	69.54	9,817,721	+0.38(+0.54%)
Oct 02, 2020	69.16	69.97	68.86	69.16	5,858,303	-0.72(-1.03%)
Oct 01, 2020	71.20	71.34	69.55	69.88	9,373,914	-1.12(-1.58%)
Sep 30, 2020	70.41	71.32	70.21	71.00	12,923,934	+0.90(+1.28%)
Sep 29, 2020	70.77	71.17	69.93	70.10	7,516,071	-0.74(-1.04%)
Sep 28, 2020	71.22	71.65	70.67	70.84	6,823,431	-0.15(-0.21%)
Sep 25, 2020	70.32	71.25	70.02	70.99	7,727,852	-0.19(-0.26%)
Sep 24, 2020	70.28	71.46	70.06	71.17	8,744,291	+0.45(+0.63%)
Sep 23, 2020	71.12	71.75	70.69	70.73	7,898,944	-0.27(-0.37%)
Sep 22, 2020	71.13	71.53	70.36	71.00	9,076,759	-0.16(-0.23%)
Sep 21, 2020	72.69	73.05	70.27	71.16	11,644,003	-2.29(-3.12%)
Sep 18, 2020	73.25	73.87	72.71	73.45	13,720,621	+0.15(+0.20%)
Sep 17, 2020	73.03	73.42	72.29	73.31	9,018,794	+0.06(+0.08%)
Sep 16, 2020	72.33	73.70	72.33	73.25	11,571,471	+1.16(+1.62%)
Sep 15, 2020	72.53	72.90	71.60	72.08	12,068,016	+0.04(+0.06%)
Sep 14, 2020	72.07	72.84	71.67	72.04	9,559,849	+0.25(+0.35%)
Sep 11, 2020	71.25	72.13	71.20	71.79	8,052,122	+0.77(+1.09%)
Sep 10, 2020	72.00	72.13	70.77	71.02	7,755,029	-1.11(-1.54%)
Sep 09, 2020	71.19	72.93	71.10	72.13	9,951,070	+1.32(+1.86%)
Sep 08, 2020	73.03	73.03	70.53	70.81	10,212,390	-1.62(-2.24%)
Sep 04, 2020	72.93	73.84	71.60	72.44	10,509,993	-0.21(-0.29%)
Sep 03, 2020	74.52	74.61	72.18	72.65	14,577,493	-1.22(-1.66%)
Sep 02, 2020	71.79	74.11	71.61	73.87	12,992,743	+2.12(+2.96%)