Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.66	67.90	65.70	67.72	15,377,748	+1.41(+2.13%)
May 28, 2020	65.94	67.36	65.86	66.31	15,001,178	+1.25(+1.92%)
May 27, 2020	64.60	65.13	63.76	65.06	14,585,332	+0.24(+0.38%)
May 26, 2020	65.65	65.94	64.52	64.81	21,767,726	+0.75(+1.17%)
May 22, 2020	63.90	64.31	63.82	64.07	7,231,139	-0.15(-0.24%)
May 21, 2020	64.43	64.62	63.98	64.22	10,236,521	-0.29(-0.44%)
May 20, 2020	65.46	65.64	64.33	64.50	12,541,249	-0.55(-0.85%)
May 19, 2020	66.67	66.89	64.89	65.06	12,047,056	-1.82(-2.72%)
May 18, 2020	67.95	67.95	66.47	66.88	14,277,708	-0.05(-0.08%)
May 15, 2020	67.21	67.57	66.13	66.93	10,654,495	-0.23(-0.34%)
May 14, 2020	64.83	67.22	64.81	67.16	12,974,007	+1.81(+2.77%)
May 13, 2020	64.31	66.10	64.24	65.34	12,436,136	+0.59(+0.91%)
May 12, 2020	65.56	66.02	64.70	64.76	10,854,132	-0.60(-0.92%)
May 11, 2020	63.78	65.49	63.69	65.36	12,081,491	+1.27(+1.98%)
May 08, 2020	64.18	64.56	63.73	64.09	10,000,077	+0.67(+1.06%)
May 07, 2020	64.60	64.70	63.28	63.42	14,334,754	-1.28(-1.97%)
May 06, 2020	65.73	65.97	64.66	64.70	14,120,183	-0.75(-1.14%)
May 05, 2020	64.81	66.11	64.40	65.44	8,418,525	+0.96(+1.50%)
May 04, 2020	65.45	65.46	63.94	64.48	10,066,642	-0.68(-1.04%)
May 01, 2020	66.16	66.16	64.54	65.16	10,826,861	-1.40(-2.10%)
Apr 30, 2020	66.96	67.45	66.39	66.56	13,237,409	-1.20(-1.77%)
Apr 29, 2020	68.95	68.95	66.30	67.76	15,565,738	-0.34(-0.51%)
Apr 28, 2020	68.10	68.98	67.26	68.10	23,058,352	-2.35(-3.33%)
Apr 27, 2020	68.14	71.03	67.81	70.45	14,542,349	+2.14(+3.13%)
Apr 24, 2020	68.46	68.87	67.97	68.31	8,743,333	+0.46(+0.68%)
Apr 23, 2020	67.27	68.69	67.26	67.85	9,272,762	+0.75(+1.13%)
Apr 22, 2020	66.44	67.66	66.13	67.10	13,573,972	+1.19(+1.81%)
Apr 21, 2020	68.47	69.04	65.61	65.91	20,332,728	-3.81(-5.46%)
Apr 20, 2020	69.48	70.58	67.75	69.71	13,280,249	-0.30(-0.43%)
Apr 17, 2020	70.43	70.60	69.16	70.02	17,553,896	+0.39(+0.55%)
Apr 16, 2020	69.34	69.91	69.01	69.63	10,394,323	+0.78(+1.13%)
Apr 15, 2020	67.95	69.60	67.58	68.85	12,294,484	-0.65(-0.93%)
Apr 14, 2020	69.07	69.80	67.73	69.50	13,825,505	+1.93(+2.86%)
Apr 13, 2020	68.64	69.19	66.97	67.57	8,765,640	-1.64(-2.36%)
Apr 09, 2020	68.09	69.87	67.26	69.20	15,784,106	+0.73(+1.07%)
Apr 08, 2020	66.43	69.63	65.72	68.47	13,057,228	+2.57(+3.90%)
Apr 07, 2020	68.52	68.77	65.77	65.91	12,122,268	-1.47(-2.18%)
Apr 06, 2020	65.71	67.83	65.35	67.37	16,280,103	+3.41(+5.32%)
Apr 03, 2020	63.99	64.97	63.19	63.97	11,418,817	-0.52(-0.81%)
Apr 02, 2020	63.74	64.70	62.10	64.49	14,608,777	+2.58(+4.16%)
Apr 01, 2020	62.63	63.31	61.23	61.91	13,267,662	-2.63(-4.08%)
Mar 31, 2020	63.97	65.10	63.35	64.55	17,153,224	-0.01(-0.01%)
Mar 30, 2020	61.76	65.09	61.14	64.55	17,974,662	+4.38(+7.28%)
Mar 27, 2020	60.23	61.60	59.77	60.18	14,180,485	-1.51(-2.45%)
Mar 26, 2020	57.16	62.23	57.13	61.69	20,534,942	+4.45(+7.78%)
Mar 25, 2020	57.39	59.04	56.00	57.23	20,826,686	-0.70(-1.20%)
Mar 24, 2020	57.88	58.51	56.37	57.93	22,634,700	+2.22(+3.99%)
Mar 23, 2020	58.95	60.07	54.74	55.70	20,896,632	-4.16(-6.95%)
Mar 20, 2020	58.35	60.82	57.47	59.86	26,247,164	+0.53(+0.89%)
Mar 19, 2020	59.86	61.12	57.81	59.34	21,916,006	-0.76(-1.26%)
Mar 18, 2020	59.94	62.63	57.74	60.09	21,106,566	-2.39(-3.83%)
Mar 17, 2020	60.11	63.82	59.88	62.48	28,144,258	+3.83(+6.52%)
Mar 16, 2020	59.37	63.83	56.31	58.66	23,667,890	-5.73(-8.90%)
Mar 13, 2020	63.94	64.79	60.62	64.39	29,410,422	+2.42(+3.90%)
Mar 12, 2020	61.93	64.97	60.98	61.97	25,981,858	-4.00(-6.06%)
Mar 11, 2020	66.45	66.72	64.95	65.96	16,366,939	-2.31(-3.38%)
Mar 10, 2020	66.99	68.40	64.51	68.27	20,091,326	+2.55(+3.88%)
Mar 09, 2020	64.92	67.19	64.08	65.72	21,714,682	-2.70(-3.94%)
Mar 06, 2020	66.56	68.77	66.11	68.42	16,288,487	+0.52(+0.76%)
Mar 05, 2020	67.86	68.89	67.37	67.90	17,215,530	-1.16(-1.68%)
Mar 04, 2020	67.84	69.14	66.49	69.06	23,184,700	+3.20(+4.85%)
Mar 03, 2020	67.75	68.59	64.85	65.86	19,940,856	-1.86(-2.75%)
Mar 02, 2020	64.20	67.88	64.16	67.73	21,596,928	+4.00(+6.28%)
Feb 28, 2020	63.83	64.50	61.74	63.73	33,545,792	-1.27(-1.95%)
Feb 27, 2020	67.18	68.05	64.92	64.99	18,036,348	-1.55(-2.33%)
Feb 26, 2020	67.14	67.95	66.40	66.54	13,688,211	-0.27(-0.41%)
Feb 25, 2020	67.86	68.20	66.46	66.81	15,098,989	-0.88(-1.30%)
Feb 24, 2020	67.10	68.74	67.06	67.70	15,744,315	-0.84(-1.23%)
Feb 21, 2020	68.41	68.78	68.01	68.54	10,656,754	-0.12(-0.18%)
Feb 20, 2020	68.44	68.94	68.02	68.66	12,542,752	+0.41(+0.60%)
Feb 19, 2020	69.15	69.18	67.90	68.25	13,455,061	-0.38(-0.56%)
Feb 18, 2020	68.99	69.18	68.46	68.64	11,483,750	-0.16(-0.23%)
Feb 14, 2020	68.44	68.92	67.98	68.79	10,023,250	+0.57(+0.83%)
Feb 13, 2020	69.03	69.03	67.80	68.23	22,217,512	-1.07(-1.54%)
Feb 12, 2020	70.78	70.94	69.00	69.29	22,500,704	-1.66(-2.35%)
Feb 11, 2020	71.47	71.58	70.70	70.96	11,752,305	-0.34(-0.48%)
Feb 10, 2020	70.82	71.57	70.70	71.30	12,141,297	+0.48(+0.68%)
Feb 07, 2020	71.49	71.53	70.61	70.82	13,091,172	-0.50(-0.70%)
Feb 06, 2020	71.60	71.77	70.97	71.32	18,464,862	-0.12(-0.17%)
Feb 05, 2020	70.48	72.20	69.92	71.44	33,576,816	-2.11(-2.86%)
Feb 04, 2020	73.61	74.25	73.30	73.55	17,275,594	+0.85(+1.17%)
Feb 03, 2020	71.62	73.43	71.62	72.70	11,153,505	+1.58(+2.22%)
Jan 31, 2020	71.90	72.14	70.75	71.12	11,030,032	-0.88(-1.23%)
Jan 30, 2020	72.37	72.52	71.75	72.00	12,628,178	-0.62(-0.85%)
Jan 29, 2020	72.08	73.38	71.94	72.61	9,757,173	+0.82(+1.15%)
Jan 28, 2020	71.95	72.17	71.50	71.79	10,886,437	+0.12(+0.17%)
Jan 27, 2020	70.83	72.00	70.51	71.67	12,434,607	+0.10(+0.14%)
Jan 24, 2020	73.77	73.93	71.23	71.57	17,144,372	-2.15(-2.91%)
Jan 23, 2020	74.63	74.63	73.46	73.71	15,130,101	-0.91(-1.22%)
Jan 22, 2020	75.05	75.29	74.60	74.62	8,942,169	-0.27(-0.36%)
Jan 21, 2020	75.51	75.72	74.67	74.89	11,488,406	-0.83(-1.10%)
Jan 17, 2020	75.98	76.27	75.63	75.72	11,614,398	-0.17(-0.23%)
Jan 16, 2020	76.46	76.63	75.79	75.89	8,314,088	-0.30(-0.39%)
Jan 15, 2020	75.00	76.25	74.99	76.19	11,021,334	+1.34(+1.79%)
Jan 14, 2020	74.30	74.85	73.97	74.85	9,888,376	+0.35(+0.47%)
Jan 13, 2020	74.51	74.60	74.10	74.50	11,763,580	-0.02(-0.02%)
Jan 10, 2020	74.68	75.00	74.45	74.52	6,815,603	+0.12(+0.17%)
Jan 09, 2020	74.04	74.95	73.90	74.40	11,136,781	+0.65(+0.88%)
Jan 08, 2020	74.15	74.50	73.59	73.75	17,425,592	-0.50(-0.67%)
Jan 07, 2020	75.58	75.84	74.18	74.25	12,763,579	-2.03(-2.66%)
Jan 06, 2020	75.94	76.36	75.74	76.28	8,624,201	+0.32(+0.43%)
Jan 03, 2020	75.48	76.63	75.34	75.95	6,767,907	-0.66(-0.86%)
Jan 02, 2020	75.81	76.69	75.21	76.61	9,459,261	+0.91(+1.20%)
Dec 31, 2019	75.68	75.74	75.28	75.70	5,400,341	-0.07(-0.09%)
Dec 30, 2019	76.19	76.32	75.52	75.77	4,508,688	-0.39(-0.51%)
Dec 27, 2019	76.31	76.33	75.97	76.16	4,309,100	+0.13(+0.18%)
Dec 26, 2019	76.24	76.34	75.80	76.03	3,510,978	-0.08(-0.11%)
Dec 24, 2019	76.28	76.35	75.80	76.11	2,686,114	-0.25(-0.33%)
Dec 23, 2019	76.44	76.59	76.11	76.36	9,051,737	+0.13(+0.17%)
Dec 20, 2019	76.13	77.11	75.61	76.23	20,463,990	+1.32(+1.77%)
Dec 19, 2019	74.82	74.99	74.49	74.90	8,715,640	+0.31(+0.41%)
Dec 18, 2019	74.37	74.91	74.19	74.60	13,273,020	+0.50(+0.67%)
Dec 17, 2019	74.35	74.45	73.67	74.10	13,401,833	-0.22(-0.30%)
Dec 16, 2019	74.62	74.91	74.23	74.32	11,871,010	+0.08(+0.11%)
Dec 13, 2019	74.25	74.57	73.61	74.24	8,680,073	+0.17(+0.23%)
Dec 12, 2019	73.63	74.39	73.52	74.07	7,920,054	+0.49(+0.66%)
Dec 11, 2019	73.71	74.00	73.47	73.58	7,871,503	-0.10(-0.13%)
Dec 10, 2019	73.27	74.04	73.19	73.68	9,996,895	+0.31(+0.43%)
Dec 09, 2019	73.52	73.60	72.94	73.37	9,294,352	-0.11(-0.15%)
Dec 06, 2019	73.60	73.80	73.39	73.47	8,363,183	+0.08(+0.11%)
Dec 05, 2019	73.37	73.42	72.75	73.39	9,539,706	+0.07(+0.09%)
Dec 04, 2019	72.38	73.37	72.09	73.33	8,416,187	+1.07(+1.48%)
Dec 03, 2019	71.68	72.32	71.53	72.26	11,614,327	+0.28(+0.39%)
Dec 02, 2019	72.39	72.76	71.57	71.98	6,459,490	-0.12(-0.16%)
Nov 29, 2019	72.08	72.58	71.97	72.09	5,631,203	-0.36(-0.49%)
Nov 27, 2019	72.28	72.66	71.94	72.45	6,966,961	+0.22(+0.31%)
Nov 26, 2019	71.12	72.31	71.04	72.23	22,194,726	+1.36(+1.91%)
Nov 25, 2019	71.15	71.61	70.57	70.87	10,409,539	+0.21(+0.29%)
Nov 22, 2019	70.83	71.41	70.56	70.66	9,000,710	-0.01(-0.01%)
Nov 21, 2019	70.87	70.93	69.69	70.67	8,302,806	+0.16(+0.22%)
Nov 20, 2019	69.90	70.69	69.84	70.51	9,415,803	+0.51(+0.73%)
Nov 19, 2019	69.79	70.25	69.44	70.00	11,182,764	+0.43(+0.62%)
Nov 18, 2019	70.01	70.14	69.34	69.57	12,348,520	-0.64(-0.91%)
Nov 15, 2019	70.03	70.78	70.00	70.21	11,165,181	+0.29(+0.41%)
Nov 14, 2019	70.22	70.44	69.22	69.92	9,128,645	-0.22(-0.32%)
Nov 13, 2019	69.92	70.38	69.55	70.14	7,569,094	+0.58(+0.83%)
Nov 12, 2019	69.12	70.14	69.12	69.56	9,942,593	+0.69(+1.01%)
Nov 11, 2019	68.77	69.17	68.60	68.87	4,298,417	-0.26(-0.37%)
Nov 08, 2019	68.56	69.22	68.40	69.12	7,678,495	+0.59(+0.86%)
Nov 07, 2019	68.83	69.46	68.36	68.54	10,673,792	-0.31(-0.44%)
Nov 06, 2019	69.10	69.43	68.74	68.84	11,233,325	+0.27(+0.40%)
Nov 05, 2019	69.19	69.26	68.41	68.57	11,464,625	-0.81(-1.17%)
Nov 04, 2019	70.78	70.87	69.36	69.38	10,321,562	-0.86(-1.22%)
Nov 01, 2019	72.00	72.14	70.12	70.24	10,709,408	-1.42(-1.98%)
Oct 31, 2019	71.20	71.94	70.71	71.66	14,330,533	+0.36(+0.51%)
Oct 30, 2019	70.29	71.52	69.73	71.30	11,568,488	+0.93(+1.32%)
Oct 29, 2019	69.50	70.93	68.39	70.37	20,044,050	+2.40(+3.53%)
Oct 28, 2019	68.41	69.03	66.44	67.97	17,949,460	-0.05(-0.07%)
Oct 25, 2019	68.03	68.51	67.83	68.02	9,079,192	-0.26(-0.39%)
Oct 24, 2019	68.73	69.17	67.84	68.29	6,056,505	-0.24(-0.35%)
Oct 23, 2019	67.22	68.53	67.11	68.53	9,892,851	+1.30(+1.93%)
Oct 22, 2019	67.81	68.37	66.36	67.23	22,034,386	-2.66(-3.81%)
Oct 21, 2019	70.27	70.34	69.53	69.89	6,199,725	-0.13(-0.19%)
Oct 18, 2019	69.22	70.22	69.18	70.03	9,096,364	+0.73(+1.05%)
Oct 17, 2019	69.81	70.00	69.25	69.30	8,323,871	-0.54(-0.77%)
Oct 16, 2019	70.34	70.36	69.81	69.84	6,604,473	-0.49(-0.69%)
Oct 15, 2019	70.21	70.37	69.95	70.32	6,021,303	+0.29(+0.41%)
Oct 14, 2019	69.77	70.38	69.70	70.03	6,705,700	+0.29(+0.41%)
Oct 11, 2019	69.81	70.65	69.68	69.74	7,216,192	+0.48(+0.69%)
Oct 10, 2019	69.58	70.16	69.12	69.27	10,189,933	-0.35(-0.50%)
Oct 09, 2019	69.60	69.87	69.07	69.61	5,465,297	+0.74(+1.07%)
Oct 08, 2019	69.29	69.80	68.70	68.88	7,453,283	-0.91(-1.30%)
Oct 07, 2019	70.32	70.38	69.42	69.79	5,942,187	-0.50(-0.72%)
Oct 04, 2019	68.98	70.39	68.77	70.29	8,758,252	+1.87(+2.73%)
Oct 03, 2019	67.75	68.54	67.51	68.42	6,880,362	+0.93(+1.37%)
Oct 02, 2019	68.69	68.81	66.60	67.50	10,342,676	-1.65(-2.38%)
Oct 01, 2019	69.61	69.96	69.08	69.14	8,164,343	-0.47(-0.68%)
Sep 30, 2019	68.96	70.37	68.81	69.61	11,544,182	+1.05(+1.53%)
Sep 27, 2019	69.36	69.46	68.29	68.56	9,031,668	-0.80(-1.16%)
Sep 26, 2019	69.15	69.54	68.67	69.36	9,386,553	+0.64(+0.94%)
Sep 25, 2019	69.03	69.49	68.60	68.72	8,513,468	-0.41(-0.60%)
Sep 24, 2019	69.92	70.19	68.96	69.13	10,869,100	-0.63(-0.90%)
Sep 23, 2019	70.22	70.47	69.74	69.76	11,083,892	-0.66(-0.94%)
Sep 20, 2019	70.08	71.01	69.73	70.42	27,466,370	+0.98(+1.42%)
Sep 19, 2019	68.65	69.71	68.54	69.44	8,058,238	+0.79(+1.14%)
Sep 18, 2019	68.36	68.86	68.12	68.65	8,049,729	+0.42(+0.62%)
Sep 17, 2019	67.92	69.05	67.92	68.23	8,545,643	+0.40(+0.59%)
Sep 16, 2019	68.18	68.18	67.55	67.83	7,143,914	-0.48(-0.70%)
Sep 13, 2019	68.61	69.11	67.91	68.31	8,678,803	-0.14(-0.21%)
Sep 12, 2019	68.60	69.08	68.03	68.46	9,773,414	+0.32(+0.47%)
Sep 11, 2019	67.27	68.29	67.07	68.14	12,308,332	+1.01(+1.51%)
Sep 10, 2019	67.70	67.70	64.79	67.13	21,001,546	-1.46(-2.13%)
Sep 09, 2019	71.08	71.10	68.14	68.59	13,980,993	-2.55(-3.58%)
Sep 06, 2019	71.11	71.43	70.92	71.14	8,183,768	+0.39(+0.55%)
Sep 05, 2019	71.20	71.21	70.26	70.75	8,737,971	+0.04(+0.06%)
Sep 04, 2019	71.61	71.63	70.19	70.71	9,153,449	-0.49(-0.69%)
Sep 03, 2019	70.87	71.50	70.70	71.20	7,775,872	+0.15(+0.21%)
Aug 30, 2019	71.59	71.67	70.81	71.06	7,890,486	-0.21(-0.29%)
Aug 29, 2019	71.55	71.78	70.82	71.26	7,340,008	+0.20(+0.28%)
Aug 28, 2019	70.06	71.14	69.88	71.06	7,160,113	+0.79(+1.12%)
Aug 27, 2019	71.01	71.43	70.22	70.27	7,579,165	-0.30(-0.42%)
Aug 26, 2019	70.16	70.59	69.91	70.57	7,015,874	+0.77(+1.11%)
Aug 23, 2019	70.85	71.44	69.42	69.80	12,318,792	-1.46(-2.05%)
Aug 22, 2019	71.29	71.66	70.87	71.26	7,651,126	-0.16(-0.22%)
Aug 21, 2019	70.91	71.70	70.78	71.42	7,531,589	+1.04(+1.47%)
Aug 20, 2019	70.68	71.27	70.32	70.38	7,172,261	-0.44(-0.63%)
Aug 19, 2019	70.33	71.11	70.22	70.83	8,889,264	+0.93(+1.33%)
Aug 16, 2019	69.40	70.14	69.15	69.90	10,632,120	+1.31(+1.92%)
Aug 15, 2019	68.49	68.90	68.11	68.58	11,082,023	+0.05(+0.07%)
Aug 14, 2019	70.15	70.54	68.49	68.53	13,250,808	-2.20(-3.11%)
Aug 13, 2019	70.23	71.32	70.23	70.74	9,811,340	+0.30(+0.43%)
Aug 12, 2019	70.04	70.61	69.45	70.43	8,276,933	+0.16(+0.22%)
Aug 09, 2019	69.93	70.76	69.61	70.27	10,413,802	+0.65(+0.93%)
Aug 08, 2019	69.64	69.89	69.29	69.63	10,102,273	+0.39(+0.57%)
Aug 07, 2019	69.20	69.59	68.04	69.23	13,364,950	-0.08(-0.12%)
Aug 06, 2019	68.30	69.42	68.29	69.31	12,802,558	+1.01(+1.48%)
Aug 05, 2019	68.90	69.31	67.51	68.30	13,800,592	-1.11(-1.60%)
Aug 02, 2019	68.93	69.66	68.66	69.41	12,673,042	+0.64(+0.93%)
Aug 01, 2019	68.25	69.44	67.91	68.77	12,249,954	+0.58(+0.84%)
Jul 31, 2019	68.12	69.56	68.07	68.20	14,449,328	-0.23(-0.34%)
Jul 30, 2019	69.02	69.99	68.06	68.43	16,589,872	+0.64(+0.95%)
Jul 29, 2019	67.46	68.04	67.06	67.78	12,916,381	+0.87(+1.30%)
Jul 26, 2019	66.84	67.08	66.49	66.91	8,870,241	-0.26(-0.39%)
Jul 25, 2019	66.93	68.25	66.60	67.18	11,229,045	+0.00(+0.00%)
Jul 24, 2019	67.41	67.64	66.66	67.18	8,964,535	-0.23(-0.34%)
Jul 23, 2019	66.96	67.74	66.47	67.41	8,615,050	+0.67(+1.01%)
Jul 22, 2019	67.12	67.23	66.60	66.73	8,432,211	-0.15(-0.22%)
Jul 19, 2019	67.96	68.06	66.68	66.88	13,996,703	-1.07(-1.57%)
Jul 18, 2019	67.72	68.17	67.05	67.95	9,838,458	+0.63(+0.94%)
Jul 17, 2019	67.35	67.66	67.03	67.32	11,436,868	+0.27(+0.40%)
Jul 16, 2019	66.82	67.20	66.47	67.05	9,810,539	+0.52(+0.78%)
Jul 15, 2019	66.23	66.78	65.84	66.53	12,682,691	+1.01(+1.54%)
Jul 12, 2019	66.44	66.48	64.61	65.52	21,959,354	-1.04(-1.57%)
Jul 11, 2019	68.61	68.75	65.56	66.56	25,714,742	-3.14(-4.50%)
Jul 10, 2019	69.68	69.94	69.31	69.70	6,962,595	-0.03(-0.05%)
Jul 09, 2019	69.22	70.02	69.10	69.73	9,859,617	+0.67(+0.98%)
Jul 08, 2019	69.86	70.26	68.61	69.06	15,900,535	-1.28(-1.82%)
Jul 05, 2019	71.23	71.33	70.25	70.34	10,180,759	-1.07(-1.50%)
Jul 03, 2019	70.72	71.55	70.66	71.41	7,586,374	+1.14(+1.63%)
Jul 02, 2019	69.40	70.27	69.11	70.27	12,055,135	+0.62(+0.90%)
Jul 01, 2019	69.30	69.79	68.94	69.64	11,941,361	+0.74(+1.07%)
Jun 28, 2019	69.00	69.40	68.19	68.90	54,210,692	+0.02(+0.02%)
Jun 27, 2019	68.75	69.59	68.53	68.89	13,611,223	+0.24(+0.35%)
Jun 26, 2019	70.00	70.01	68.28	68.65	14,636,196	-1.40(-1.99%)
Jun 25, 2019	70.30	70.88	69.69	70.04	10,854,693	-0.22(-0.32%)
Jun 24, 2019	69.82	70.69	69.63	70.27	9,163,549	+0.77(+1.11%)
Jun 21, 2019	69.39	69.66	68.73	69.49	17,457,666	-0.02(-0.04%)
Jun 20, 2019	70.65	71.08	69.29	69.52	14,503,903	-0.62(-0.89%)
Jun 19, 2019	69.23	70.31	69.20	70.14	11,409,347	+0.71(+1.03%)
Jun 18, 2019	68.39	69.58	68.39	69.43	13,266,825	+0.98(+1.43%)
Jun 17, 2019	67.96	68.48	67.82	68.45	7,463,411	+0.43(+0.63%)
Jun 14, 2019	67.97	68.51	67.76	68.02	9,277,793	+0.33(+0.49%)
Jun 13, 2019	68.64	68.74	67.39	67.69	11,912,612	-0.66(-0.97%)
Jun 12, 2019	67.95	68.81	67.89	68.35	12,922,115	+0.60(+0.88%)
Jun 11, 2019	67.68	68.11	67.32	67.76	9,102,950	+0.41(+0.61%)
Jun 10, 2019	67.51	67.51	66.67	67.35	8,806,891	+0.02(+0.02%)
Jun 07, 2019	66.81	67.67	66.81	67.33	10,280,523	+0.83(+1.25%)
Jun 06, 2019	67.09	67.32	66.49	66.50	13,314,817	-0.20(-0.31%)
Jun 05, 2019	66.45	67.18	66.20	66.70	11,478,317	+0.50(+0.75%)
Jun 04, 2019	65.94	66.41	65.41	66.20	10,948,647	+0.67(+1.02%)