Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.99	68.24	66.02	68.06	15,301,403	+1.42(+2.13%)
May 28, 2020	66.27	67.69	66.19	66.64	14,926,703	+1.26(+1.92%)
May 27, 2020	64.92	65.46	64.08	65.38	14,512,921	+0.24(+0.38%)
May 26, 2020	65.98	66.27	64.84	65.14	21,659,658	+0.75(+1.17%)
May 22, 2020	64.22	64.63	64.13	64.39	7,195,239	-0.15(-0.24%)
May 21, 2020	64.75	64.94	64.30	64.54	10,185,701	-0.29(-0.44%)
May 20, 2020	65.79	65.96	64.65	64.83	12,478,986	-0.56(-0.85%)
May 19, 2020	67.00	67.22	65.21	65.38	11,987,247	-1.83(-2.72%)
May 18, 2020	68.29	68.29	66.80	67.21	14,206,824	-0.05(-0.08%)
May 15, 2020	67.54	67.91	66.46	67.26	10,601,600	-0.23(-0.34%)
May 14, 2020	65.15	67.56	65.14	67.49	12,909,596	+1.82(+2.77%)
May 13, 2020	64.63	66.43	64.56	65.67	12,374,395	+0.59(+0.91%)
May 12, 2020	65.89	66.35	65.02	65.08	10,800,245	-0.61(-0.92%)
May 11, 2020	64.10	65.82	64.01	65.69	12,021,511	+1.27(+1.98%)
May 08, 2020	64.50	64.88	64.05	64.41	9,950,431	+0.67(+1.06%)
May 07, 2020	64.92	65.02	63.59	63.74	14,263,588	-1.28(-1.97%)
May 06, 2020	66.06	66.30	64.99	65.02	14,050,081	-0.75(-1.14%)
May 05, 2020	65.13	66.44	64.72	65.77	8,376,730	+0.97(+1.50%)
May 04, 2020	65.78	65.79	64.26	64.80	10,016,665	-0.68(-1.04%)
May 01, 2020	66.49	66.49	64.86	65.48	10,773,110	-1.41(-2.10%)
Apr 30, 2020	67.30	67.79	66.72	66.89	13,171,690	-1.21(-1.77%)
Apr 29, 2020	69.29	69.29	66.63	68.10	15,488,460	-0.35(-0.51%)
Apr 28, 2020	68.44	69.33	67.59	68.44	22,943,874	-2.36(-3.33%)
Apr 27, 2020	68.48	71.39	68.15	70.80	14,470,152	+2.15(+3.13%)
Apr 24, 2020	68.80	69.22	68.31	68.65	8,699,925	+0.46(+0.68%)
Apr 23, 2020	67.61	69.03	67.59	68.19	9,226,726	+0.76(+1.13%)
Apr 22, 2020	66.77	68.00	66.46	67.43	13,506,582	+1.20(+1.81%)
Apr 21, 2020	68.81	69.39	65.94	66.23	20,231,784	-3.83(-5.46%)
Apr 20, 2020	69.83	70.93	68.09	70.06	13,214,317	-0.30(-0.43%)
Apr 17, 2020	70.78	70.96	69.51	70.37	17,466,746	+0.39(+0.55%)
Apr 16, 2020	69.68	70.26	69.35	69.98	10,342,719	+0.78(+1.13%)
Apr 15, 2020	68.29	69.94	67.92	69.19	12,233,447	-0.65(-0.93%)
Apr 14, 2020	69.41	70.15	68.06	69.84	13,756,867	+1.94(+2.86%)
Apr 13, 2020	68.98	69.53	67.30	67.90	8,722,122	-1.64(-2.36%)
Apr 09, 2020	68.43	70.22	67.60	69.55	15,705,744	+0.73(+1.07%)
Apr 08, 2020	66.76	69.98	66.05	68.81	12,992,404	+2.58(+3.90%)
Apr 07, 2020	68.86	69.11	66.10	66.23	12,062,085	-1.48(-2.18%)
Apr 06, 2020	66.04	68.16	65.68	67.71	16,199,278	+3.42(+5.32%)
Apr 03, 2020	64.31	65.29	63.50	64.29	11,362,127	-0.52(-0.81%)
Apr 02, 2020	64.06	65.02	62.41	64.81	14,536,250	+2.59(+4.16%)
Apr 01, 2020	62.95	63.63	61.54	62.22	13,201,793	-2.65(-4.08%)
Mar 31, 2020	64.29	65.42	63.67	64.87	17,068,064	-0.01(-0.01%)
Mar 30, 2020	62.07	65.42	61.45	64.88	17,885,424	+4.40(+7.28%)
Mar 27, 2020	60.53	61.91	60.07	60.48	14,110,084	-1.52(-2.45%)
Mar 26, 2020	57.45	62.54	57.42	61.99	20,432,994	+4.48(+7.78%)
Mar 25, 2020	57.68	59.34	56.28	57.52	20,723,290	-0.70(-1.20%)
Mar 24, 2020	58.17	58.81	56.65	58.22	22,522,328	+2.23(+3.99%)
Mar 23, 2020	59.24	60.37	55.01	55.98	20,792,888	-4.18(-6.95%)
Mar 20, 2020	58.64	61.12	57.75	60.16	26,116,856	+0.53(+0.89%)
Mar 19, 2020	60.16	61.43	58.10	59.63	21,807,202	-0.76(-1.26%)
Mar 18, 2020	60.24	62.95	58.03	60.39	21,001,780	-2.40(-3.83%)
Mar 17, 2020	60.41	64.13	60.18	62.79	28,004,532	+3.84(+6.52%)
Mar 16, 2020	59.67	64.15	56.59	58.95	23,550,388	-5.76(-8.90%)
Mar 13, 2020	64.26	65.11	60.92	64.71	29,264,410	+2.45(+3.94%)
Mar 12, 2020	62.21	65.27	61.26	62.25	25,862,656	-4.01(-6.06%)
Mar 11, 2020	66.75	67.03	65.25	66.27	16,291,849	-2.32(-3.38%)
Mar 10, 2020	67.30	68.72	64.80	68.58	19,999,150	+2.56(+3.88%)
Mar 09, 2020	65.22	67.50	64.38	66.03	21,615,058	-2.71(-3.94%)
Mar 06, 2020	66.87	69.09	66.42	68.73	16,213,756	+0.52(+0.76%)
Mar 05, 2020	68.17	69.21	67.68	68.22	17,136,546	-1.16(-1.68%)
Mar 04, 2020	68.15	69.46	66.80	69.38	23,078,330	+3.21(+4.85%)
Mar 03, 2020	68.07	68.90	65.15	66.17	19,849,368	-1.87(-2.75%)
Mar 02, 2020	64.50	68.19	64.45	68.04	21,497,842	+4.02(+6.28%)
Feb 28, 2020	64.12	64.80	62.03	64.02	33,391,886	-1.27(-1.95%)
Feb 27, 2020	67.49	68.36	65.22	65.29	17,953,598	-1.56(-2.33%)
Feb 26, 2020	67.45	68.26	66.70	66.85	13,625,410	-0.28(-0.41%)
Feb 25, 2020	68.17	68.52	66.77	67.12	15,029,716	-0.89(-1.30%)
Feb 24, 2020	67.41	69.06	67.37	68.01	15,672,081	-0.84(-1.23%)
Feb 21, 2020	68.73	69.09	68.33	68.85	10,607,861	-0.13(-0.18%)
Feb 20, 2020	68.75	69.26	68.33	68.98	12,485,207	+0.41(+0.60%)
Feb 19, 2020	69.47	69.50	68.21	68.57	13,393,330	-0.38(-0.56%)
Feb 18, 2020	69.30	69.50	68.78	68.95	11,431,063	-0.16(-0.23%)
Feb 14, 2020	68.76	69.24	68.29	69.11	9,977,264	+0.57(+0.83%)
Feb 13, 2020	69.35	69.35	68.11	68.54	22,115,578	-1.07(-1.54%)
Feb 12, 2020	71.11	71.27	69.32	69.61	22,397,472	-1.67(-2.35%)
Feb 11, 2020	71.80	71.91	71.03	71.29	11,698,386	-0.34(-0.48%)
Feb 10, 2020	71.14	71.90	71.03	71.63	12,085,594	+0.48(+0.68%)
Feb 07, 2020	71.82	71.86	70.93	71.14	13,031,111	-0.50(-0.70%)
Feb 06, 2020	71.93	72.10	71.29	71.64	18,380,146	-0.13(-0.17%)
Feb 05, 2020	70.81	72.53	70.24	71.77	33,422,766	-2.12(-2.86%)
Feb 04, 2020	73.94	74.59	73.64	73.89	17,196,334	+0.85(+1.17%)
Feb 03, 2020	71.95	73.77	71.95	73.03	11,102,333	+1.59(+2.22%)
Jan 31, 2020	72.23	72.47	71.08	71.44	10,979,427	-0.89(-1.23%)
Jan 30, 2020	72.71	72.86	72.08	72.33	12,570,240	-0.62(-0.85%)
Jan 29, 2020	72.41	73.72	72.27	72.95	9,712,408	+0.83(+1.15%)
Jan 28, 2020	72.28	72.51	71.83	72.12	10,836,491	+0.13(+0.17%)
Jan 27, 2020	71.16	72.33	70.83	72.00	12,377,558	+0.10(+0.14%)
Jan 24, 2020	74.11	74.27	71.56	71.90	17,065,714	-2.16(-2.91%)
Jan 23, 2020	74.97	74.97	73.80	74.05	15,060,685	-0.91(-1.22%)
Jan 22, 2020	75.40	75.64	74.94	74.96	8,901,143	-0.27(-0.36%)
Jan 21, 2020	75.86	76.07	75.01	75.23	11,435,698	-0.84(-1.10%)
Jan 17, 2020	76.33	76.62	75.98	76.07	11,561,112	-0.18(-0.23%)
Jan 16, 2020	76.81	76.98	76.14	76.24	8,275,943	-0.30(-0.39%)
Jan 15, 2020	75.34	76.60	75.33	76.54	10,970,769	+1.35(+1.79%)
Jan 14, 2020	74.65	75.20	74.31	75.20	9,843,009	+0.35(+0.47%)
Jan 13, 2020	74.86	74.95	74.44	74.85	11,709,609	-0.02(-0.02%)
Jan 10, 2020	75.02	75.35	74.79	74.86	6,784,333	+0.13(+0.17%)
Jan 09, 2020	74.38	75.30	74.24	74.74	11,085,686	+0.65(+0.88%)
Jan 08, 2020	74.50	74.84	73.93	74.09	17,345,644	-0.50(-0.67%)
Jan 07, 2020	75.93	76.19	74.52	74.59	12,705,020	-2.04(-2.66%)
Jan 06, 2020	76.29	76.71	76.08	76.63	8,584,634	+0.33(+0.43%)
Jan 03, 2020	75.83	76.99	75.68	76.30	6,736,856	-0.66(-0.86%)
Jan 02, 2020	76.16	77.05	75.56	76.96	9,415,862	+0.91(+1.20%)
Dec 31, 2019	76.03	76.08	75.63	76.05	5,375,565	-0.07(-0.09%)
Dec 30, 2019	76.54	76.67	75.87	76.12	4,488,002	-0.39(-0.51%)
Dec 27, 2019	76.66	76.68	76.32	76.51	4,289,330	+0.13(+0.18%)
Dec 26, 2019	76.60	76.70	76.15	76.38	3,494,870	-0.08(-0.11%)
Dec 24, 2019	76.63	76.70	76.15	76.46	2,673,790	-0.25(-0.33%)
Dec 23, 2019	76.79	76.95	76.46	76.71	9,010,209	+0.13(+0.17%)
Dec 20, 2019	76.48	77.46	75.96	76.58	20,370,102	+1.33(+1.77%)
Dec 19, 2019	75.17	75.33	74.83	75.25	8,675,654	+0.31(+0.41%)
Dec 18, 2019	74.71	75.26	74.53	74.94	13,212,125	+0.50(+0.67%)
Dec 17, 2019	74.70	74.80	74.01	74.44	13,340,346	-0.23(-0.30%)
Dec 16, 2019	74.96	75.26	74.57	74.66	11,816,547	+0.08(+0.11%)
Dec 13, 2019	74.59	74.91	73.95	74.58	8,640,249	+0.19(+0.26%)
Dec 12, 2019	73.95	74.71	73.84	74.39	7,886,193	+0.49(+0.66%)
Dec 11, 2019	74.03	74.32	73.79	73.90	7,837,850	-0.10(-0.13%)
Dec 10, 2019	73.58	74.35	73.51	74.00	9,954,155	+0.32(+0.43%)
Dec 09, 2019	73.83	73.91	73.25	73.68	9,254,616	-0.11(-0.15%)
Dec 06, 2019	73.91	74.11	73.71	73.79	8,327,428	+0.08(+0.11%)
Dec 05, 2019	73.69	73.74	73.06	73.71	9,498,920	+0.07(+0.09%)
Dec 04, 2019	72.69	73.69	72.40	73.64	8,380,205	+1.07(+1.48%)
Dec 03, 2019	71.99	72.64	71.84	72.57	11,564,671	+0.28(+0.39%)
Dec 02, 2019	72.70	73.08	71.88	72.29	6,431,874	-0.12(-0.16%)
Nov 29, 2019	72.39	72.89	72.28	72.40	5,607,128	-0.36(-0.49%)
Nov 27, 2019	72.59	72.98	72.24	72.76	6,937,175	+0.22(+0.31%)
Nov 26, 2019	71.42	72.62	71.35	72.54	22,099,836	+1.36(+1.91%)
Nov 25, 2019	71.46	71.91	70.87	71.17	10,365,035	+0.21(+0.29%)
Nov 22, 2019	71.13	71.72	70.86	70.97	8,962,229	-0.01(-0.01%)
Nov 21, 2019	71.17	71.23	69.99	70.97	8,267,309	+0.16(+0.22%)
Nov 20, 2019	70.20	70.99	70.14	70.82	9,375,547	+0.51(+0.73%)
Nov 19, 2019	70.09	70.55	69.74	70.30	11,134,954	+0.43(+0.62%)
Nov 18, 2019	70.31	70.44	69.64	69.87	12,295,726	-0.64(-0.91%)
Nov 15, 2019	70.33	71.09	70.30	70.51	11,117,446	+0.29(+0.41%)
Nov 14, 2019	70.53	70.74	69.51	70.22	9,089,617	-0.22(-0.32%)
Nov 13, 2019	70.22	70.68	69.85	70.44	7,536,734	+0.58(+0.83%)
Nov 12, 2019	69.41	70.44	69.41	69.86	9,900,085	+0.70(+1.01%)
Nov 11, 2019	69.06	69.46	68.90	69.16	4,280,040	-0.26(-0.37%)
Nov 08, 2019	68.86	69.52	68.69	69.42	7,645,667	+0.59(+0.86%)
Nov 07, 2019	69.12	69.75	68.66	68.83	10,628,158	-0.31(-0.44%)
Nov 06, 2019	69.40	69.73	69.04	69.14	11,185,298	+0.27(+0.40%)
Nov 05, 2019	69.49	69.55	68.71	68.86	11,415,610	-0.81(-1.17%)
Nov 04, 2019	71.08	71.17	69.66	69.68	10,277,434	-0.86(-1.22%)
Nov 01, 2019	72.31	72.45	70.42	70.54	10,663,621	-1.43(-1.98%)
Oct 31, 2019	71.51	72.24	71.02	71.97	14,269,266	+0.37(+0.51%)
Oct 30, 2019	70.59	71.83	70.03	71.61	11,519,029	+0.93(+1.32%)
Oct 29, 2019	69.80	71.23	68.68	70.68	19,958,356	+2.41(+3.53%)
Oct 28, 2019	68.71	69.32	66.72	68.27	17,872,720	-0.05(-0.07%)
Oct 25, 2019	68.32	68.81	68.13	68.32	9,040,375	-0.27(-0.39%)
Oct 24, 2019	69.02	69.46	68.13	68.58	6,030,612	-0.24(-0.35%)
Oct 23, 2019	67.51	68.82	67.40	68.82	9,850,556	+1.30(+1.93%)
Oct 22, 2019	68.10	68.67	66.65	67.52	21,940,182	-2.67(-3.81%)
Oct 21, 2019	70.57	70.64	69.83	70.19	6,173,219	-0.13(-0.19%)
Oct 18, 2019	69.52	70.52	69.48	70.33	9,057,474	+0.73(+1.05%)
Oct 17, 2019	70.11	70.30	69.54	69.60	8,288,284	-0.54(-0.77%)
Oct 16, 2019	70.64	70.67	70.11	70.14	6,576,237	-0.49(-0.69%)
Oct 15, 2019	70.51	70.68	70.25	70.63	5,995,560	+0.29(+0.41%)
Oct 14, 2019	70.07	70.68	70.00	70.33	6,677,031	+0.29(+0.41%)
Oct 11, 2019	70.11	70.96	69.98	70.04	7,185,340	+0.48(+0.69%)
Oct 10, 2019	69.88	70.46	69.42	69.56	10,146,368	-0.35(-0.50%)
Oct 09, 2019	69.90	70.17	69.37	69.91	5,441,931	+0.74(+1.07%)
Oct 08, 2019	69.59	70.10	69.00	69.17	7,421,418	-0.91(-1.30%)
Oct 07, 2019	70.62	70.68	69.72	70.09	5,916,782	-0.51(-0.72%)
Oct 04, 2019	69.28	70.69	69.06	70.59	8,720,807	+1.88(+2.73%)
Oct 03, 2019	68.04	68.83	67.80	68.72	6,850,946	+0.93(+1.37%)
Oct 02, 2019	68.99	69.11	66.89	67.79	10,298,458	-1.65(-2.38%)
Oct 01, 2019	69.91	70.26	69.38	69.44	8,129,438	-0.47(-0.68%)
Sep 30, 2019	69.26	70.68	69.11	69.91	11,494,826	+1.05(+1.53%)
Sep 27, 2019	69.66	69.75	68.58	68.86	8,993,054	-0.81(-1.16%)
Sep 26, 2019	69.45	69.84	68.96	69.66	9,346,422	+0.65(+0.94%)
Sep 25, 2019	69.32	69.79	68.89	69.01	8,477,070	-0.42(-0.60%)
Sep 24, 2019	70.22	70.49	69.26	69.43	10,822,631	-0.63(-0.90%)
Sep 23, 2019	70.52	70.77	70.04	70.06	11,036,504	-0.66(-0.94%)
Sep 20, 2019	70.38	71.31	70.03	70.73	27,348,942	+0.99(+1.42%)
Sep 19, 2019	68.95	70.01	68.83	69.74	8,023,787	+0.79(+1.14%)
Sep 18, 2019	68.66	69.16	68.42	68.95	8,015,314	+0.42(+0.62%)
Sep 17, 2019	68.21	69.35	68.21	68.52	8,509,108	+0.40(+0.59%)
Sep 16, 2019	68.47	68.47	67.84	68.13	7,113,371	-0.48(-0.70%)
Sep 13, 2019	68.91	69.40	68.20	68.61	8,641,698	-0.12(-0.18%)
Sep 12, 2019	68.87	69.36	68.30	68.73	9,734,589	+0.32(+0.47%)
Sep 11, 2019	67.54	68.57	67.34	68.41	12,259,437	+1.01(+1.51%)
Sep 10, 2019	67.97	67.97	65.05	67.40	20,918,116	-1.47(-2.13%)
Sep 09, 2019	71.36	71.38	68.41	68.86	13,925,454	-2.56(-3.58%)
Sep 06, 2019	71.40	71.72	71.21	71.42	8,151,258	+0.39(+0.55%)
Sep 05, 2019	71.48	71.50	70.54	71.03	8,703,260	+0.04(+0.06%)
Sep 04, 2019	71.89	71.92	70.47	70.99	9,117,087	-0.49(-0.69%)
Sep 03, 2019	71.15	71.78	70.98	71.49	7,744,982	+0.15(+0.21%)
Aug 30, 2019	71.88	71.96	71.09	71.34	7,859,141	-0.21(-0.29%)
Aug 29, 2019	71.83	72.06	71.10	71.55	7,310,850	+0.20(+0.28%)
Aug 28, 2019	70.34	71.42	70.16	71.35	7,131,670	+0.79(+1.12%)
Aug 27, 2019	71.30	71.71	70.50	70.56	7,549,057	-0.30(-0.42%)
Aug 26, 2019	70.44	70.87	70.19	70.85	6,988,003	+0.78(+1.11%)
Aug 23, 2019	71.13	71.73	69.70	70.08	12,269,856	-1.47(-2.05%)
Aug 22, 2019	71.57	71.94	71.16	71.55	7,620,732	-0.16(-0.22%)
Aug 21, 2019	71.19	71.98	71.06	71.70	7,501,670	+1.04(+1.47%)
Aug 20, 2019	70.96	71.55	70.60	70.66	7,143,769	-0.45(-0.63%)
Aug 19, 2019	70.61	71.39	70.50	71.11	8,853,952	+0.93(+1.33%)
Aug 16, 2019	69.67	70.42	69.42	70.18	10,589,884	+1.32(+1.92%)
Aug 15, 2019	68.76	69.17	68.39	68.86	11,038,000	+0.05(+0.07%)
Aug 14, 2019	70.43	70.82	68.76	68.81	13,198,169	-2.21(-3.11%)
Aug 13, 2019	70.51	71.60	70.51	71.02	9,772,364	+0.31(+0.43%)
Aug 12, 2019	70.32	70.89	69.73	70.71	8,244,053	+0.16(+0.22%)
Aug 09, 2019	70.21	71.04	69.89	70.56	10,372,433	+0.65(+0.93%)
Aug 08, 2019	69.92	70.17	69.57	69.90	10,062,141	+0.40(+0.57%)
Aug 07, 2019	69.47	69.87	68.31	69.51	13,311,858	-0.08(-0.12%)
Aug 06, 2019	68.58	69.70	68.56	69.59	12,751,700	+1.01(+1.48%)
Aug 05, 2019	69.18	69.58	67.78	68.58	13,745,770	-1.11(-1.60%)
Aug 02, 2019	69.20	69.94	68.93	69.69	12,622,699	+0.64(+0.93%)
Aug 01, 2019	68.53	69.71	68.18	69.05	12,201,291	+0.58(+0.84%)
Jul 31, 2019	68.39	69.84	68.34	68.47	14,391,929	-0.23(-0.34%)
Jul 30, 2019	69.29	70.27	68.33	68.70	16,523,969	+0.64(+0.95%)
Jul 29, 2019	67.73	68.31	67.33	68.06	12,865,070	+0.87(+1.30%)
Jul 26, 2019	67.11	67.35	66.75	67.18	8,835,004	-0.26(-0.39%)
Jul 25, 2019	67.20	68.53	66.87	67.44	11,184,438	+0.00(+0.00%)
Jul 24, 2019	67.68	67.91	66.93	67.44	8,928,924	-0.23(-0.34%)
Jul 23, 2019	67.22	68.01	66.74	67.68	8,580,827	+0.68(+1.01%)
Jul 22, 2019	67.39	67.50	66.87	67.00	8,398,714	-0.15(-0.22%)
Jul 19, 2019	68.23	68.33	66.95	67.15	13,941,101	-1.07(-1.57%)
Jul 18, 2019	67.99	68.44	67.32	68.22	9,799,375	+0.64(+0.94%)
Jul 17, 2019	67.62	67.93	67.30	67.59	11,391,436	+0.27(+0.40%)
Jul 16, 2019	67.09	67.47	66.74	67.31	9,771,567	+0.52(+0.78%)
Jul 15, 2019	66.50	67.05	66.10	66.79	12,632,309	+1.01(+1.54%)
Jul 12, 2019	66.70	66.74	64.87	65.78	21,872,120	-1.05(-1.57%)
Jul 11, 2019	68.89	69.03	65.82	66.83	25,612,592	-3.15(-4.50%)
Jul 10, 2019	69.96	70.22	69.59	69.98	6,934,936	-0.03(-0.05%)
Jul 09, 2019	69.50	70.30	69.38	70.01	9,820,450	+0.68(+0.98%)
Jul 08, 2019	70.13	70.54	68.89	69.33	15,837,370	-1.29(-1.82%)
Jul 05, 2019	71.51	71.61	70.53	70.62	10,140,316	-1.07(-1.50%)
Jul 03, 2019	71.00	71.83	70.94	71.69	7,556,237	+1.15(+1.63%)
Jul 02, 2019	69.68	70.55	69.38	70.55	12,007,246	+0.63(+0.90%)
Jul 01, 2019	69.57	70.07	69.21	69.92	11,893,924	+0.74(+1.07%)
Jun 28, 2019	69.28	69.68	68.46	69.18	53,995,344	+0.02(+0.02%)
Jun 27, 2019	69.03	69.87	68.81	69.16	13,557,152	+0.24(+0.35%)
Jun 26, 2019	70.27	70.29	68.55	68.92	14,578,054	-1.40(-1.99%)
Jun 25, 2019	70.58	71.17	69.97	70.32	10,811,572	-0.22(-0.32%)
Jun 24, 2019	70.10	70.98	69.91	70.55	9,127,147	+0.78(+1.11%)
Jun 21, 2019	69.66	69.94	69.00	69.77	17,388,316	-0.02(-0.04%)
Jun 20, 2019	70.93	71.36	69.57	69.80	14,446,286	-0.63(-0.89%)
Jun 19, 2019	69.51	70.59	69.47	70.42	11,364,024	+0.72(+1.03%)
Jun 18, 2019	68.67	69.85	68.67	69.71	13,214,123	+0.98(+1.43%)
Jun 17, 2019	68.23	68.75	68.09	68.72	7,433,763	+0.43(+0.63%)
Jun 14, 2019	68.24	68.78	68.03	68.29	9,240,937	+0.35(+0.52%)
Jun 13, 2019	68.89	68.99	67.64	67.94	11,868,921	-0.66(-0.97%)
Jun 12, 2019	68.20	69.06	68.14	68.60	12,874,721	+0.60(+0.88%)
Jun 11, 2019	67.93	68.36	67.57	68.01	9,069,563	+0.41(+0.61%)
Jun 10, 2019	67.76	67.76	66.92	67.60	8,774,590	+0.02(+0.02%)
Jun 07, 2019	67.05	67.92	67.05	67.58	10,242,817	+0.84(+1.25%)
Jun 06, 2019	67.33	67.56	66.74	66.74	13,265,982	-0.20(-0.31%)
Jun 05, 2019	66.69	67.42	66.45	66.95	11,436,218	+0.50(+0.75%)
Jun 04, 2019	66.18	66.65	65.65	66.45	10,908,491	+0.67(+1.02%)