Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	104.41	104.62	103.54	104.50	7,551,925	+0.30(+0.29%)
Jul 28, 2023	103.31	104.50	103.12	104.20	7,045,958	+1.05(+1.02%)
Jul 27, 2023	105.08	105.45	103.05	103.15	10,014,715	-1.83(-1.75%)
Jul 26, 2023	104.65	105.83	103.92	104.98	7,188,072	-0.38(-0.36%)
Jul 25, 2023	105.47	106.53	105.16	105.37	6,659,134	-1.23(-1.16%)
Jul 24, 2023	107.78	108.12	106.32	106.60	6,169,331	-1.57(-1.45%)
Jul 21, 2023	106.54	108.39	106.20	108.17	8,362,282	+1.89(+1.78%)
Jul 20, 2023	104.41	106.76	103.92	106.28	8,238,733	+2.46(+2.37%)
Jul 19, 2023	104.01	105.22	103.78	103.82	6,743,174	+0.00(+0.00%)
Jul 18, 2023	103.75	104.87	103.22	103.82	7,652,340	+0.37(+0.36%)
Jul 17, 2023	104.89	105.28	103.17	103.44	7,528,050	-1.74(-1.65%)
Jul 14, 2023	104.12	105.51	104.12	105.18	7,358,134	+1.00(+0.96%)
Jul 13, 2023	105.17	105.74	104.12	104.18	9,964,705	-1.13(-1.07%)
Jul 12, 2023	106.19	106.86	105.03	105.31	8,553,774	-1.20(-1.13%)
Jul 11, 2023	107.28	107.81	106.07	106.51	6,209,784	-1.23(-1.15%)
Jul 10, 2023	106.94	108.37	106.90	107.75	6,071,017	+0.94(+0.88%)
Jul 07, 2023	108.83	109.26	106.57	106.81	11,549,049	-2.70(-2.46%)
Jul 06, 2023	110.63	111.16	109.46	109.50	7,409,147	-1.91(-1.72%)
Jul 05, 2023	111.75	112.13	111.14	111.41	5,981,887	-0.62(-0.55%)
Jul 03, 2023	112.17	112.31	111.25	112.03	2,892,864	-1.04(-0.92%)
Jun 30, 2023	111.50	113.28	111.15	113.07	8,300,592	+1.81(+1.63%)
Jun 29, 2023	109.99	111.59	109.56	111.25	6,410,815	+1.08(+0.98%)
Jun 28, 2023	111.17	111.28	109.19	110.18	8,341,739	-0.86(-0.78%)
Jun 27, 2023	110.56	111.42	109.62	111.04	7,241,300	+0.23(+0.21%)
Jun 26, 2023	112.14	112.29	109.53	110.80	7,834,898	-1.49(-1.33%)
Jun 23, 2023	111.86	112.60	110.75	112.29	17,008,276	+0.86(+0.77%)
Jun 22, 2023	109.35	111.55	109.35	111.43	8,046,860	+2.51(+2.30%)
Jun 21, 2023	107.89	109.28	107.32	108.92	6,995,276	+0.91(+0.84%)
Jun 20, 2023	106.89	108.63	106.83	108.01	7,903,561	+0.89(+0.83%)
Jun 16, 2023	107.30	108.23	106.86	107.12	18,211,056	-0.08(-0.07%)
Jun 15, 2023	106.22	107.69	106.16	107.20	7,455,746	+0.72(+0.68%)
Jun 14, 2023	107.51	107.72	106.17	106.47	6,263,533	-0.59(-0.55%)
Jun 13, 2023	105.70	107.69	105.17	107.06	7,503,893	+0.13(+0.12%)
Jun 12, 2023	107.26	108.03	105.71	106.93	7,672,965	-0.83(-0.77%)
Jun 09, 2023	107.25	108.54	106.12	107.76	6,700,495	+0.38(+0.35%)
Jun 08, 2023	105.43	108.11	105.12	107.38	8,582,078	+1.66(+1.57%)
Jun 07, 2023	106.71	106.75	104.02	105.72	12,756,045	-1.36(-1.27%)
Jun 06, 2023	110.53	110.69	106.37	107.08	7,149,434	-3.02(-2.74%)
Jun 05, 2023	109.99	111.43	109.58	110.10	5,848,586	+0.57(+0.52%)
Jun 02, 2023	108.15	109.73	107.77	109.52	5,951,325	+1.55(+1.43%)
Jun 01, 2023	107.71	108.62	106.95	107.98	7,150,340	+0.51(+0.47%)
May 31, 2023	105.58	108.19	105.58	107.47	14,962,038	+1.21(+1.14%)
May 30, 2023	107.20	107.76	106.07	106.26	7,981,551	-1.85(-1.71%)
May 26, 2023	109.02	110.18	107.70	108.11	6,552,845	-1.20(-1.10%)
May 25, 2023	110.48	110.48	108.13	109.31	7,232,807	-1.27(-1.14%)
May 24, 2023	111.07	111.28	109.55	110.58	4,632,876	+0.32(+0.29%)
May 23, 2023	110.94	111.73	110.04	110.25	7,944,583	-1.19(-1.07%)
May 22, 2023	112.41	113.96	111.28	111.44	5,760,778	-0.97(-0.87%)
May 19, 2023	111.28	113.14	111.06	112.41	7,856,297	+1.45(+1.31%)
May 18, 2023	111.10	112.01	110.31	110.96	6,613,227	-0.74(-0.66%)
May 17, 2023	113.27	113.55	110.46	111.70	7,407,493	-1.29(-1.14%)
May 16, 2023	112.79	113.65	112.22	112.99	4,395,276	-0.28(-0.25%)
May 15, 2023	114.02	114.61	112.41	113.27	5,852,282	-0.75(-0.66%)
May 12, 2023	114.86	115.39	113.59	114.02	5,378,897	-0.40(-0.35%)
May 11, 2023	114.45	114.65	113.28	114.42	5,749,889	-0.34(-0.30%)
May 10, 2023	114.28	115.02	113.32	114.76	5,758,833	+0.46(+0.40%)
May 09, 2023	115.10	115.47	114.22	114.30	5,068,260	-0.92(-0.80%)
May 08, 2023	113.96	115.29	113.34	115.23	5,297,979	+0.68(+0.60%)
May 05, 2023	114.25	114.75	113.46	114.55	4,658,303	+0.30(+0.26%)
May 04, 2023	114.86	114.86	113.39	114.24	6,667,466	-0.83(-0.72%)
May 03, 2023	115.20	116.46	114.79	115.07	6,922,947	+0.32(+0.28%)
May 02, 2023	113.56	115.24	112.73	114.75	8,398,733	+1.51(+1.33%)
May 01, 2023	112.72	113.50	112.20	113.24	5,382,243	+0.85(+0.75%)
Apr 28, 2023	111.31	112.45	110.44	112.39	8,437,666	+0.30(+0.27%)
Apr 27, 2023	111.55	112.29	107.71	112.09	10,247,887	+1.68(+1.53%)
Apr 26, 2023	112.13	112.13	109.72	110.41	6,958,370	-3.02(-2.66%)
Apr 25, 2023	113.11	113.75	112.82	113.43	5,817,329	+0.58(+0.51%)
Apr 24, 2023	112.56	113.18	111.71	112.85	4,416,472	+0.55(+0.49%)
Apr 21, 2023	111.81	112.57	111.54	112.30	6,733,905	+1.17(+1.05%)
Apr 20, 2023	111.14	111.47	109.99	111.13	4,785,185	+0.04(+0.04%)
Apr 19, 2023	111.44	112.32	110.97	111.09	4,811,484	-0.68(-0.61%)
Apr 18, 2023	111.43	112.05	110.70	111.77	5,603,553	-0.17(-0.16%)
Apr 17, 2023	112.61	113.34	111.16	111.95	6,754,901	-0.29(-0.26%)
Apr 14, 2023	112.66	113.08	111.61	112.24	5,142,066	-0.26(-0.23%)
Apr 13, 2023	111.91	112.74	110.62	112.50	7,532,403	+1.78(+1.61%)
Apr 12, 2023	109.26	111.27	108.90	110.72	6,304,612	+1.23(+1.12%)
Apr 11, 2023	109.72	110.29	109.33	109.49	5,794,187	-0.12(-0.11%)
Apr 10, 2023	109.95	110.08	108.21	109.61	6,622,849	+0.27(+0.25%)
Apr 06, 2023	109.99	111.12	108.67	109.34	7,083,148	+0.41(+0.38%)
Apr 05, 2023	106.98	109.35	106.66	108.93	8,224,669	+3.00(+2.83%)
Apr 04, 2023	105.81	106.43	105.28	105.93	6,275,370	-0.04(-0.04%)
Apr 03, 2023	103.13	106.56	102.76	105.97	7,154,648	+2.41(+2.33%)
Mar 31, 2023	103.40	103.69	102.71	103.56	7,380,812	+0.46(+0.44%)
Mar 30, 2023	102.32	103.37	101.76	103.10	5,154,656	+0.97(+0.95%)
Mar 29, 2023	102.81	103.05	101.75	102.13	6,482,005	-0.59(-0.58%)
Mar 28, 2023	103.77	104.18	102.63	102.72	6,862,289	-1.36(-1.31%)
Mar 27, 2023	103.25	104.74	103.17	104.08	7,802,368	+2.07(+2.03%)
Mar 24, 2023	101.32	102.21	99.71	102.01	6,844,107	+0.56(+0.55%)
Mar 23, 2023	101.33	101.84	100.70	101.45	6,985,240	-0.17(-0.16%)
Mar 22, 2023	102.66	103.18	101.61	101.62	5,919,696	-1.11(-1.08%)
Mar 21, 2023	103.18	103.59	101.97	102.73	11,887,800	-0.30(-0.29%)
Mar 20, 2023	102.03	104.06	102.03	103.03	13,222,711	+1.70(+1.68%)
Mar 17, 2023	104.30	104.45	100.73	101.33	27,124,440	-3.15(-3.02%)
Mar 16, 2023	103.66	104.84	101.45	104.48	9,700,420	-0.28(-0.27%)
Mar 15, 2023	103.64	105.15	102.76	104.76	11,240,279	+0.64(+0.62%)
Mar 14, 2023	102.64	104.28	101.74	104.12	10,296,811	+1.92(+1.88%)
Mar 13, 2023	100.99	105.21	100.92	102.20	11,064,512	-1.89(-1.82%)
Mar 10, 2023	103.86	107.03	103.76	104.10	10,074,519	+0.09(+0.08%)
Mar 09, 2023	105.66	106.23	103.54	104.01	6,044,118	-0.66(-0.63%)
Mar 08, 2023	107.23	107.57	104.00	104.67	8,730,393	-2.89(-2.69%)
Mar 07, 2023	108.04	108.44	107.02	107.56	14,280,514	+0.16(+0.15%)
Mar 06, 2023	104.07	107.53	103.87	107.39	18,385,750	+4.08(+3.95%)
Mar 03, 2023	103.79	103.81	102.59	103.31	6,335,684	-0.13(-0.12%)
Mar 02, 2023	103.07	103.79	102.56	103.44	5,302,318	+0.35(+0.34%)
Mar 01, 2023	102.43	103.96	102.43	103.09	6,307,766	+0.40(+0.39%)
Feb 28, 2023	105.19	105.20	102.62	102.70	10,560,276	-3.02(-2.85%)
Feb 27, 2023	106.36	106.46	104.90	105.71	5,849,917	-0.51(-0.48%)
Feb 24, 2023	106.42	106.65	105.25	106.22	5,987,565	-0.68(-0.63%)
Feb 23, 2023	105.62	107.53	105.46	106.90	7,160,540	+1.38(+1.31%)
Feb 22, 2023	106.53	106.64	105.29	105.52	7,458,715	+0.09(+0.08%)
Feb 21, 2023	105.27	106.22	105.01	105.43	6,974,013	-0.44(-0.41%)
Feb 17, 2023	102.78	105.89	102.00	105.87	9,801,540	+2.91(+2.83%)
Feb 16, 2023	103.26	103.88	102.69	102.96	6,164,950	-1.13(-1.09%)
Feb 15, 2023	104.91	105.16	103.97	104.09	6,638,051	-1.02(-0.97%)
Feb 14, 2023	106.28	106.33	104.58	105.11	7,224,438	-0.78(-0.74%)
Feb 13, 2023	105.08	105.92	104.74	105.90	7,637,477	+0.95(+0.90%)
Feb 10, 2023	103.40	105.14	103.30	104.95	7,872,218	+1.79(+1.73%)
Feb 09, 2023	103.30	104.24	102.99	103.16	8,373,067	+0.08(+0.08%)
Feb 08, 2023	102.28	103.93	101.81	103.08	8,892,190	+0.93(+0.91%)
Feb 07, 2023	100.24	102.40	100.11	102.16	8,193,462	+1.59(+1.59%)
Feb 06, 2023	99.98	101.13	99.41	100.56	9,366,460	+1.05(+1.06%)
Feb 03, 2023	99.78	100.33	99.06	99.51	11,597,636	-0.50(-0.50%)
Feb 02, 2023	100.55	102.28	98.36	100.01	16,787,876	-3.40(-3.29%)
Feb 01, 2023	103.40	103.84	102.54	103.41	10,446,846	-0.42(-0.40%)
Jan 31, 2023	102.56	103.86	102.37	103.83	8,212,561	+1.28(+1.24%)
Jan 30, 2023	102.05	102.95	101.98	102.55	6,698,057	+0.69(+0.67%)
Jan 27, 2023	102.67	103.12	101.60	101.86	8,053,561	-1.44(-1.39%)
Jan 26, 2023	104.91	104.93	102.29	103.31	10,005,390	-1.66(-1.58%)
Jan 25, 2023	105.08	106.26	104.71	104.97	6,380,019	+0.07(+0.06%)
Jan 24, 2023	106.33	106.33	93.15	104.90	7,679,472	-1.31(-1.24%)
Jan 23, 2023	106.26	106.68	105.53	106.22	9,309,267	-0.06(-0.05%)
Jan 20, 2023	105.73	106.32	105.03	106.27	9,575,923	+0.04(+0.04%)
Jan 19, 2023	104.82	106.50	104.50	106.23	7,006,072	+1.07(+1.02%)
Jan 18, 2023	106.25	106.43	104.96	105.16	9,099,929	-1.60(-1.50%)
Jan 17, 2023	108.29	108.74	106.64	106.77	10,593,663	-1.74(-1.60%)
Jan 13, 2023	107.49	108.69	107.25	108.51	5,956,600	+0.46(+0.43%)
Jan 12, 2023	107.22	108.36	106.36	108.04	9,221,650	+0.68(+0.63%)
Jan 11, 2023	105.69	107.60	105.12	107.37	8,923,463	+0.25(+0.24%)
Jan 10, 2023	106.87	108.27	106.23	107.11	12,531,015	+0.42(+0.39%)
Jan 09, 2023	111.05	111.10	106.27	106.70	13,300,079	-4.31(-3.88%)
Jan 06, 2023	110.51	111.64	110.25	111.01	8,930,149	+1.16(+1.06%)
Jan 05, 2023	107.87	110.11	107.70	109.85	9,907,306	+1.51(+1.39%)
Jan 04, 2023	108.57	108.85	107.53	108.34	8,997,293	+0.91(+0.85%)
Jan 03, 2023	106.73	107.49	105.84	107.43	8,340,905	+0.18(+0.17%)
Dec 30, 2022	107.52	107.70	106.45	107.25	5,688,322	+0.13(+0.12%)
Dec 29, 2022	107.67	107.97	107.06	107.12	4,621,359	-0.25(-0.23%)
Dec 28, 2022	109.12	109.12	107.36	107.38	5,283,665	-1.01(-0.93%)
Dec 27, 2022	108.66	108.83	107.81	108.38	5,510,461	+0.25(+0.23%)
Dec 23, 2022	107.54	108.39	107.17	108.13	4,704,289	+0.60(+0.56%)
Dec 22, 2022	107.20	107.96	106.53	107.53	8,662,587	+0.13(+0.12%)
Dec 21, 2022	106.43	107.48	105.89	107.40	6,869,650	+1.35(+1.28%)
Dec 20, 2022	106.27	106.97	105.52	106.05	8,298,413	+0.26(+0.25%)
Dec 19, 2022	105.55	106.43	105.14	105.79	7,188,921	+0.23(+0.22%)
Dec 16, 2022	105.60	106.04	104.66	105.56	30,482,760	-0.42(-0.39%)
Dec 15, 2022	106.56	107.08	105.58	105.97	10,203,523	-1.86(-1.72%)
Dec 14, 2022	106.83	108.43	106.37	107.83	11,159,935	+1.33(+1.24%)
Dec 13, 2022	106.84	106.84	104.67	106.50	16,490,515	+1.86(+1.78%)
Dec 12, 2022	103.64	104.76	103.06	104.64	11,409,406	+0.18(+0.17%)
Dec 09, 2022	106.57	106.95	104.43	104.46	10,067,701	-1.99(-1.87%)
Dec 08, 2022	105.90	106.61	105.75	106.45	7,658,361	+0.73(+0.69%)
Dec 07, 2022	104.81	106.31	104.67	105.72	8,611,832	+1.11(+1.06%)
Dec 06, 2022	105.98	106.36	104.11	104.60	7,766,473	-1.04(-0.98%)
Dec 05, 2022	105.45	105.85	104.87	105.64	7,249,299	-0.03(-0.03%)
Dec 02, 2022	104.67	105.72	104.39	105.67	7,230,759	+0.23(+0.22%)
Dec 01, 2022	105.39	106.57	104.45	105.44	10,528,584	-0.31(-0.29%)
Nov 30, 2022	104.38	105.95	103.36	105.75	21,144,308	+1.23(+1.18%)
Nov 29, 2022	103.71	104.73	103.28	104.52	9,739,175	+0.38(+0.36%)
Nov 28, 2022	102.88	104.58	102.87	104.14	9,918,479	+0.91(+0.88%)
Nov 25, 2022	102.33	103.23	102.33	103.23	3,320,344	+0.65(+0.64%)
Nov 23, 2022	102.51	103.04	102.08	102.58	5,987,852	-0.08(-0.08%)
Nov 22, 2022	101.92	102.85	101.84	102.66	8,638,812	+1.24(+1.22%)
Nov 21, 2022	100.83	101.67	100.09	101.42	9,266,426	+1.33(+1.32%)
Nov 18, 2022	98.55	100.45	98.55	100.09	12,107,115	+1.84(+1.88%)
Nov 17, 2022	96.42	98.29	96.29	98.25	8,852,540	+2.29(+2.38%)
Nov 16, 2022	95.63	96.80	95.54	95.96	9,119,873	+0.32(+0.33%)
Nov 15, 2022	96.41	96.74	94.79	95.64	8,294,806	-0.72(-0.75%)
Nov 14, 2022	94.78	97.65	94.78	96.36	9,442,353	+2.30(+2.44%)
Nov 11, 2022	96.54	96.81	93.46	94.07	13,894,644	-3.77(-3.86%)
Nov 10, 2022	98.62	98.71	96.60	97.84	9,949,582	+0.29(+0.30%)
Nov 09, 2022	97.28	99.64	97.26	97.56	11,040,912	+0.09(+0.09%)
Nov 08, 2022	96.10	97.92	95.58	97.47	8,855,046	+1.37(+1.43%)
Nov 07, 2022	94.59	96.37	93.79	96.10	9,002,058	+0.84(+0.88%)
Nov 04, 2022	95.07	95.43	94.07	95.26	9,244,733	+0.43(+0.46%)
Nov 03, 2022	95.07	95.30	94.11	94.83	10,322,094	-0.62(-0.65%)
Nov 02, 2022	95.69			95.45	9,899,551	-0.35(-0.36%)
Nov 01, 2022	96.65	97.06	95.02	95.80	11,537,420	-1.38(-1.42%)
Oct 31, 2022	95.98	97.33	95.37	97.18	11,503,267	+0.41(+0.43%)
Oct 28, 2022	96.26	97.12	94.64	96.77	11,692,336	+0.99(+1.03%)
Oct 27, 2022	95.88	97.47	95.55	95.78	12,723,577	+1.28(+1.35%)
Oct 26, 2022	94.39	95.33	94.11	94.50	10,805,033	+0.67(+0.72%)
Oct 25, 2022	93.01	94.39	92.52	93.83	9,109,240	+0.33(+0.35%)
Oct 24, 2022	92.62	94.51	92.45	93.50	11,886,290	+1.63(+1.78%)
Oct 21, 2022	89.15	92.15	88.96	91.87	10,752,699	+2.62(+2.94%)
Oct 20, 2022	89.50	89.69	88.69	89.25	7,942,097	-0.31(-0.34%)
Oct 19, 2022	91.14	91.14	89.40	89.56	8,899,681	-1.30(-1.43%)
Oct 18, 2022	90.67	91.53	90.29	90.85	9,924,261	+0.47(+0.52%)
Oct 17, 2022	89.15	90.62	88.78	90.38	12,641,796	+1.86(+2.10%)
Oct 14, 2022	88.61	89.65	88.10	88.52	10,255,038	-0.30(-0.34%)
Oct 13, 2022	85.95	89.04	85.72	88.82	9,796,071	+1.99(+2.29%)
Oct 12, 2022	87.63	88.08	86.78	86.83	8,874,198	-0.61(-0.69%)
Oct 11, 2022	86.84	88.33	86.62	87.43	10,146,505	+0.55(+0.63%)
Oct 10, 2022	86.36	87.95	86.15	86.89	15,083,950	+2.77(+3.29%)
Oct 07, 2022	84.39	84.79	83.66	84.12	9,202,900	+0.15(+0.18%)
Oct 06, 2022	84.27	84.51	83.77	83.97	8,388,064	-0.91(-1.07%)
Oct 05, 2022	85.06	85.25	84.52	84.88	6,368,453	+0.00(+0.00%)
Oct 04, 2022	84.06	85.13	83.55	84.88	7,677,688	+0.81(+0.96%)
Oct 03, 2022	83.28	84.41	82.60	84.07	9,566,921	+1.37(+1.66%)
Sep 30, 2022	83.78	84.14	82.68	82.70	9,409,298	-0.50(-0.60%)
Sep 29, 2022	83.55	83.95	82.81	83.20	6,874,345	-0.13(-0.16%)
Sep 28, 2022	83.54	83.78	82.78	83.33	7,122,947	+0.90(+1.10%)
Sep 27, 2022	83.37	84.15	82.27	82.43	6,811,641	-0.33(-0.39%)
Sep 26, 2022	82.70	83.27	81.90	82.76	9,206,793	-0.58(-0.69%)
Sep 23, 2022	83.93	84.51	82.67	83.33	9,412,330	-0.70(-0.83%)
Sep 22, 2022	81.19	84.65	81.19	84.03	12,839,605	+2.86(+3.53%)
Sep 21, 2022	82.82	83.06	81.16	81.17	7,487,707	-1.41(-1.71%)
Sep 20, 2022	82.65	83.02	82.19	82.58	5,679,818	-0.61(-0.74%)
Sep 19, 2022	83.40	83.49	82.24	83.20	8,068,688	-1.04(-1.23%)
Sep 16, 2022	83.16	84.38	82.97	84.24	15,456,310	+0.93(+1.12%)
Sep 15, 2022	83.69	83.96	82.78	83.30	8,337,641	-0.19(-0.23%)
Sep 14, 2022	83.55	84.16	82.95	83.50	9,830,122	+1.31(+1.59%)
Sep 13, 2022	83.18	83.45	82.03	82.19	8,029,857	-1.79(-2.13%)
Sep 12, 2022	83.95	84.94	83.66	83.98	6,666,909	+0.78(+0.94%)
Sep 09, 2022	83.44	83.99	83.13	83.20	7,853,554	-0.08(-0.09%)
Sep 08, 2022	82.40	83.31	82.05	83.28	8,512,842	+0.52(+0.63%)
Sep 07, 2022	82.46	82.88	81.04	82.75	6,426,222	+0.43(+0.52%)
Sep 06, 2022	82.48	83.13	82.08	82.32	8,654,322	+0.18(+0.22%)
Sep 02, 2022	83.11	83.62	81.81	82.14	7,358,358	-0.88(-1.06%)
Sep 01, 2022	81.58	83.31	81.31	83.02	7,903,035	+1.71(+2.10%)
Aug 31, 2022	82.91	83.00	81.12	81.31	12,178,917	-1.45(-1.75%)
Aug 30, 2022	83.32	83.42	82.48	82.76	7,090,022	-0.68(-0.81%)
Aug 29, 2022	84.62	84.78	83.41	83.44	8,240,761	-1.59(-1.87%)
Aug 26, 2022	86.00	86.44	84.87	85.03	5,978,859	-0.96(-1.12%)
Aug 25, 2022	86.21	86.22	84.85	85.99	6,177,009	+0.25(+0.29%)
Aug 24, 2022	85.93	86.04	85.30	85.74	5,829,572	-0.18(-0.21%)
Aug 23, 2022	86.57	86.68	85.46	85.93	5,468,058	-0.91(-1.05%)
Aug 22, 2022	87.46	87.85	86.70	86.84	6,982,314	-0.88(-1.00%)
Aug 19, 2022	87.21	88.61	87.19	87.72	9,268,190	+0.65(+0.74%)
Aug 18, 2022	87.16	87.48	86.24	87.07	6,415,411	+0.34(+0.40%)
Aug 17, 2022	86.06	87.54	86.02	86.73	6,806,399	+0.43(+0.50%)
Aug 16, 2022	85.70	86.59	85.61	86.30	5,943,413	-0.01(-0.01%)
Aug 15, 2022	86.52	86.53	85.63	86.31	6,654,268	-0.40(-0.46%)
Aug 12, 2022	84.77	86.72	84.73	86.71	13,578,368	+1.99(+2.35%)
Aug 11, 2022	83.65	85.56	83.22	84.72	7,764,768	-0.25(-0.29%)
Aug 10, 2022	85.76	85.86	84.01	84.96	8,545,152	-0.31(-0.37%)
Aug 09, 2022	84.54	85.97	82.70	85.28	13,872,895	+0.98(+1.16%)
Aug 08, 2022	83.16	84.57	82.80	84.30	8,556,224	+1.03(+1.24%)
Aug 05, 2022	82.43	83.38	82.02	83.27	9,239,084	+0.56(+0.68%)
Aug 04, 2022	83.65	83.72	82.53	82.71	8,391,241	-0.76(-0.91%)
Aug 03, 2022	83.11	83.84	82.65	83.47	8,594,961	+0.01(+0.01%)
Aug 02, 2022	84.84	85.34	83.40	83.46	7,812,832	-0.88(-1.04%)