Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	65.84	65.98	63.96	64.03	3,281,328	-1.95(-2.95%)
Aug 28, 2020	64.98	66.06	64.49	65.98	3,862,315	+1.41(+2.18%)
Aug 27, 2020	61.40	64.89	61.35	64.57	4,202,199	+3.09(+5.02%)
Aug 26, 2020	62.07	62.26	60.98	61.48	1,931,843	-0.58(-0.94%)
Aug 25, 2020	63.40	64.06	61.57	62.07	2,119,660	-0.42(-0.67%)
Aug 24, 2020	59.54	62.56	59.30	62.49	2,819,421	+3.30(+5.58%)
Aug 21, 2020	59.64	60.12	58.80	59.18	1,735,389	-0.44(-0.73%)
Aug 20, 2020	59.86	60.13	59.19	59.62	2,742,970	-1.33(-2.18%)
Aug 19, 2020	60.84	62.03	60.35	60.95	2,690,543	+0.21(+0.35%)
Aug 18, 2020	62.28	62.28	60.59	60.73	2,944,586	-1.22(-1.98%)
Aug 17, 2020	64.27	64.41	61.94	61.96	3,138,263	-2.49(-3.86%)
Aug 14, 2020	62.32	64.90	61.56	64.44	3,187,585	+1.70(+2.71%)
Aug 13, 2020	62.37	63.62	61.97	62.74	3,196,049	-0.47(-0.75%)
Aug 12, 2020	65.86	66.70	62.17	63.22	2,797,778	-1.37(-2.13%)
Aug 11, 2020	64.55	66.68	64.35	64.59	3,391,675	+2.06(+3.29%)
Aug 10, 2020	61.32	63.02	61.22	62.53	2,922,608	+1.54(+2.52%)
Aug 07, 2020	58.37	61.26	57.75	60.99	4,131,711	+2.13(+3.62%)
Aug 06, 2020	59.28	60.49	58.64	58.86	3,110,450	-1.04(-1.73%)
Aug 05, 2020	59.26	60.09	58.76	59.90	2,345,395	+1.32(+2.26%)
Aug 04, 2020	58.53	59.03	58.02	58.57	1,974,364	-0.23(-0.39%)
Aug 03, 2020	59.21	59.75	58.53	58.80	1,935,172	-0.29(-0.49%)
Jul 31, 2020	60.01	60.01	58.11	59.09	2,151,332	-0.96(-1.60%)
Jul 30, 2020	59.76	60.40	58.76	60.05	2,067,983	-1.43(-2.32%)
Jul 29, 2020	59.39	61.51	58.94	61.48	1,944,294	+2.11(+3.56%)
Jul 28, 2020	60.22	60.95	59.24	59.37	3,381,776	-1.52(-2.49%)
Jul 27, 2020	59.72	61.11	58.40	60.89	4,034,416	+0.63(+1.05%)
Jul 24, 2020	60.58	60.92	59.94	60.26	2,369,758	-0.31(-0.52%)
Jul 23, 2020	58.95	61.16	58.67	60.57	4,960,412	+1.25(+2.11%)
Jul 22, 2020	56.02	60.16	55.85	59.32	11,715,951	+1.09(+1.88%)
Jul 21, 2020	56.97	58.40	56.68	58.23	4,773,364	+1.88(+3.34%)
Jul 20, 2020	56.89	57.41	56.01	56.35	3,307,400	-1.07(-1.86%)
Jul 17, 2020	58.68	58.71	57.11	57.41	2,687,842	-1.27(-2.16%)
Jul 16, 2020	58.13	59.77	57.80	58.68	3,195,113	-0.30(-0.50%)
Jul 15, 2020	57.80	59.10	57.03	58.98	3,439,020	+2.78(+4.94%)
Jul 14, 2020	56.65	57.39	55.63	56.20	4,396,047	-0.82(-1.43%)
Jul 13, 2020	57.03	58.45	55.35	57.02	4,112,295	+0.70(+1.25%)
Jul 10, 2020	53.88	56.35	53.60	56.31	3,388,145	+2.27(+4.20%)
Jul 09, 2020	56.49	56.68	53.07	54.04	4,400,562	-2.82(-4.95%)
Jul 08, 2020	55.35	56.92	54.83	56.86	3,333,849	+1.37(+2.47%)
Jul 07, 2020	57.34	57.34	55.33	55.49	3,278,125	-2.54(-4.37%)
Jul 06, 2020	58.42	58.85	57.04	58.02	2,855,007	+1.39(+2.45%)
Jul 02, 2020	57.67	58.58	56.24	56.64	3,645,441	+0.42(+0.74%)
Jul 01, 2020	58.21	59.51	55.73	56.22	3,674,611	-1.75(-3.02%)
Jun 30, 2020	57.50	58.69	57.10	57.97	4,385,115	+0.19(+0.34%)
Jun 29, 2020	57.27	58.33	56.27	57.77	3,737,372	+1.13(+1.99%)
Jun 26, 2020	60.70	60.70	56.35	56.64	9,413,602	-5.45(-8.77%)
Jun 25, 2020	60.07	62.41	59.31	62.09	4,596,752	+1.46(+2.41%)
Jun 24, 2020	63.39	63.39	60.19	60.63	4,026,240	-3.81(-5.91%)
Jun 23, 2020	64.43	65.01	63.74	64.43	2,555,596	+1.18(+1.86%)
Jun 22, 2020	63.52	64.97	62.89	63.26	4,099,785	+0.21(+0.34%)
Jun 19, 2020	66.39	66.39	62.34	63.04	6,495,241	-1.77(-2.73%)
Jun 18, 2020	65.27	66.38	64.29	64.81	3,867,450	-1.38(-2.08%)
Jun 17, 2020	68.15	68.49	65.96	66.19	3,186,815	-1.97(-2.89%)
Jun 16, 2020	69.54	69.80	65.22	68.17	5,787,795	+2.25(+3.41%)
Jun 15, 2020	61.59	66.87	61.27	65.92	4,367,530	+0.50(+0.76%)
Jun 12, 2020	65.07	65.48	62.13	65.42	5,585,365	+4.18(+6.82%)
Jun 11, 2020	61.78	64.98	61.15	61.24	6,940,437	-5.26(-7.91%)
Jun 10, 2020	72.08	72.59	66.50	66.50	8,410,113	-6.18(-8.50%)
Jun 09, 2020	71.32	73.48	70.81	72.68	4,181,420	-1.42(-1.91%)
Jun 08, 2020	75.23	76.08	73.11	74.09	7,581,640	+0.91(+1.24%)
Jun 05, 2020	78.42	78.92	72.52	73.19	8,151,199	+1.73(+2.42%)
Jun 04, 2020	68.51	71.46	67.35	71.45	4,716,433	+2.60(+3.78%)
Jun 03, 2020	67.58	69.62	67.02	68.85	6,150,925	+3.19(+4.85%)
Jun 02, 2020	65.03	67.13	64.22	65.67	6,001,739	+1.77(+2.77%)
Jun 01, 2020	63.53	65.09	62.86	63.90	4,971,017	+0.88(+1.40%)
May 29, 2020	62.05	63.91	60.96	63.02	9,908,652	-0.46(-0.73%)
May 28, 2020	66.61	66.72	62.87	63.48	6,651,595	-2.17(-3.30%)
May 27, 2020	65.08	66.10	62.81	65.65	6,425,323	+4.71(+7.72%)
May 26, 2020	59.51	61.82	58.88	60.94	5,584,377	+5.18(+9.28%)
May 22, 2020	56.33	56.83	55.22	55.76	3,936,316	-0.66(-1.17%)
May 21, 2020	56.86	57.46	55.89	56.42	3,010,448	-0.52(-0.91%)
May 20, 2020	57.19	58.21	56.41	56.94	5,346,997	+1.14(+2.04%)
May 19, 2020	57.90	58.36	55.73	55.80	5,028,300	-2.92(-4.97%)
May 18, 2020	57.80	59.26	56.98	58.72	5,110,800	+4.97(+9.25%)
May 15, 2020	53.84	55.06	53.02	53.75	3,627,734	-1.05(-1.91%)
May 14, 2020	48.72	54.79	48.08	54.79	9,061,831	+4.81(+9.62%)
May 13, 2020	52.81	53.15	49.67	49.99	6,093,413	-3.83(-7.11%)
May 12, 2020	55.57	56.70	53.75	53.81	5,907,933	-1.30(-2.35%)
May 11, 2020	56.51	56.51	54.21	55.11	4,775,720	-2.50(-4.34%)
May 08, 2020	57.35	57.86	56.59	57.61	3,244,219	+1.65(+2.95%)
May 07, 2020	54.84	57.53	54.84	55.96	4,581,745	+2.14(+3.98%)
May 06, 2020	56.60	56.93	53.64	53.82	4,639,401	-2.27(-4.05%)
May 05, 2020	59.23	59.74	55.73	56.09	9,716,697	-0.58(-1.02%)
May 04, 2020	54.74	57.39	53.61	56.67	9,099,666	+0.01(+0.02%)
May 01, 2020	57.20	57.20	55.35	56.66	6,792,024	-2.93(-4.91%)
Apr 30, 2020	61.79	62.81	59.54	59.58	9,153,156	-4.59(-7.15%)
Apr 29, 2020	64.06	65.76	61.68	64.18	14,506,179	+5.52(+9.41%)
Apr 28, 2020	57.86	59.73	57.19	58.66	8,510,487	+4.20(+7.70%)
Apr 27, 2020	52.33	54.71	52.33	54.46	6,597,719	+2.80(+5.41%)
Apr 24, 2020	50.40	52.70	49.69	51.66	9,979,032	+3.26(+6.73%)
Apr 23, 2020	47.38	49.27	47.38	48.41	5,715,803	+1.00(+2.12%)
Apr 22, 2020	48.91	49.16	46.93	47.40	5,251,924	+0.33(+0.70%)
Apr 21, 2020	47.28	49.16	46.78	47.07	5,644,240	-2.49(-5.03%)
Apr 20, 2020	48.19	51.07	47.33	49.56	4,332,884	-0.70(-1.39%)
Apr 17, 2020	48.74	50.75	48.58	50.26	5,721,464	+4.25(+9.24%)
Apr 16, 2020	48.16	48.16	45.46	46.01	5,357,131	-2.38(-4.92%)
Apr 15, 2020	47.39	48.63	45.79	48.40	6,542,542	-2.52(-4.95%)
Apr 14, 2020	53.36	53.96	49.91	50.92	5,210,115	-1.07(-2.05%)
Apr 13, 2020	55.20	55.25	51.23	51.98	5,057,252	-3.32(-6.01%)
Apr 09, 2020	55.90	57.95	54.49	55.31	8,296,894	+3.12(+5.98%)
Apr 08, 2020	50.06	52.52	49.34	52.19	5,674,286	+3.51(+7.20%)
Apr 07, 2020	50.32	53.70	48.53	48.68	6,608,837	+3.21(+7.06%)
Apr 06, 2020	42.58	46.16	42.13	45.47	6,349,993	+6.58(+16.91%)
Apr 03, 2020	40.28	40.38	36.71	38.89	6,979,290	-1.53(-3.78%)
Apr 02, 2020	40.25	42.19	39.63	40.42	5,932,269	-0.69(-1.68%)
Apr 01, 2020	42.72	42.90	40.48	41.11	7,987,035	-5.28(-11.38%)
Mar 31, 2020	48.74	49.47	46.00	46.39	5,743,649	-3.17(-6.40%)
Mar 30, 2020	50.23	50.60	48.14	49.56	4,177,368	-1.32(-2.59%)
Mar 27, 2020	50.25	52.52	48.48	50.88	4,773,719	-2.36(-4.44%)
Mar 26, 2020	51.13	56.49	50.11	53.24	6,550,036	+5.09(+10.57%)
Mar 25, 2020	48.41	50.60	46.05	48.16	5,944,210	+1.32(+2.81%)
Mar 24, 2020	42.75	47.24	42.33	46.84	6,034,781	+7.40(+18.75%)
Mar 23, 2020	39.92	41.35	38.67	39.44	7,304,635	-1.97(-4.75%)
Mar 20, 2020	44.16	44.44	40.11	41.41	8,736,422	-1.15(-2.70%)
Mar 19, 2020	39.64	44.01	36.60	42.56	9,844,609	+1.80(+4.42%)
Mar 18, 2020	45.72	46.32	34.96	40.76	13,203,706	-8.85(-17.84%)
Mar 17, 2020	51.93	52.58	47.21	49.61	11,385,067	-1.41(-2.76%)
Mar 16, 2020	56.13	59.02	51.01	51.02	7,131,937	-16.00(-23.87%)
Mar 13, 2020	63.49	67.16	60.99	67.02	6,264,569	+8.47(+14.47%)
Mar 12, 2020	60.69	62.86	56.20	58.54	7,651,242	-7.17(-10.91%)
Mar 11, 2020	69.89	70.27	64.95	65.71	5,836,875	-6.38(-8.84%)
Mar 10, 2020	70.40	72.09	67.74	72.09	6,758,291	+4.86(+7.23%)
Mar 09, 2020	69.16	70.97	65.38	67.23	5,303,350	-8.48(-11.20%)
Mar 06, 2020	75.14	76.73	74.12	75.71	4,516,133	-2.57(-3.28%)
Mar 05, 2020	79.14	80.09	77.19	78.28	3,787,388	-3.91(-4.76%)
Mar 04, 2020	80.93	82.33	78.91	82.19	3,138,960	+2.68(+3.37%)
Mar 03, 2020	83.64	85.15	78.49	79.51	5,090,668	-4.65(-5.52%)
Mar 02, 2020	81.48	84.21	79.98	84.16	4,468,001	+2.95(+3.64%)
Feb 28, 2020	78.98	81.24	77.86	81.21	6,645,297	-0.84(-1.02%)
Feb 27, 2020	82.83	85.66	81.51	82.04	4,644,674	-3.36(-3.93%)
Feb 26, 2020	86.74	87.64	85.36	85.40	3,001,614	+0.04(+0.04%)
Feb 25, 2020	90.65	90.66	84.81	85.36	4,890,457	-5.02(-5.56%)
Feb 24, 2020	89.77	91.17	89.25	90.39	2,741,933	-2.68(-2.88%)
Feb 21, 2020	94.32	94.59	92.67	93.07	3,004,632	-2.20(-2.31%)
Feb 20, 2020	93.16	96.25	93.16	95.27	2,459,492	-0.55(-0.58%)
Feb 19, 2020	95.13	96.02	94.62	95.82	2,238,520	+1.02(+1.08%)
Feb 18, 2020	93.97	95.03	93.67	94.80	2,184,492	+0.36(+0.38%)
Feb 14, 2020	94.65	94.98	94.05	94.44	1,382,054	-0.13(-0.14%)
Feb 13, 2020	94.45	94.76	93.88	94.57	2,194,960	-0.02(-0.02%)
Feb 12, 2020	94.98	95.33	94.29	94.58	1,921,462	+0.37(+0.39%)
Feb 11, 2020	94.40	95.45	94.13	94.22	2,317,251	+0.41(+0.44%)
Feb 10, 2020	93.19	93.80	92.84	93.80	1,558,546	+0.14(+0.15%)
Feb 07, 2020	94.20	94.65	93.42	93.66	1,783,107	-1.21(-1.28%)
Feb 06, 2020	96.72	97.15	94.79	94.88	1,972,348	-1.12(-1.16%)
Feb 05, 2020	94.49	96.09	94.49	96.00	2,614,678	+2.79(+2.99%)
Feb 04, 2020	93.10	93.99	92.92	93.21	1,698,665	+1.79(+1.95%)
Feb 03, 2020	92.17	93.21	91.16	91.42	2,306,000	-0.05(-0.05%)
Jan 31, 2020	92.83	93.20	90.93	91.47	2,877,502	-2.17(-2.32%)
Jan 30, 2020	91.80	93.75	91.30	93.64	2,374,940	+0.89(+0.96%)
Jan 29, 2020	93.82	94.25	92.69	92.75	2,055,486	-0.77(-0.82%)
Jan 28, 2020	93.57	94.70	92.88	93.52	2,171,764	+0.81(+0.87%)
Jan 27, 2020	92.96	93.59	92.19	92.72	2,670,409	-2.88(-3.01%)
Jan 24, 2020	96.58	97.11	94.76	95.59	2,758,247	-1.59(-1.63%)
Jan 23, 2020	97.54	97.66	96.42	97.18	2,302,565	-0.67(-0.68%)
Jan 22, 2020	96.23	98.61	95.82	97.85	6,247,200	+4.19(+4.47%)
Jan 21, 2020	94.68	95.08	93.66	93.66	3,356,085	-1.78(-1.86%)
Jan 17, 2020	94.49	95.75	94.41	95.44	2,924,091	+1.11(+1.18%)
Jan 16, 2020	94.39	94.84	93.78	94.33	4,502,351	+0.53(+0.57%)
Jan 15, 2020	93.28	94.24	92.98	93.80	1,904,374	-0.20(-0.21%)
Jan 14, 2020	93.39	94.92	93.36	94.00	2,457,013	+0.60(+0.64%)
Jan 13, 2020	93.20	93.53	92.84	93.40	1,265,570	+0.33(+0.35%)
Jan 10, 2020	93.90	94.05	92.72	93.07	1,274,161	-0.88(-0.94%)
Jan 09, 2020	93.48	94.20	92.95	93.95	1,991,804	+1.26(+1.35%)
Jan 08, 2020	92.12	93.07	91.90	92.70	2,394,531	+0.97(+1.06%)
Jan 07, 2020	91.84	92.29	91.49	91.73	2,158,626	-0.92(-0.99%)
Jan 06, 2020	92.46	92.69	91.71	92.64	1,665,284	-0.84(-0.90%)
Jan 03, 2020	93.47	93.96	92.86	93.49	1,582,064	-1.48(-1.55%)
Jan 02, 2020	94.78	94.97	93.76	94.96	1,749,052	+0.64(+0.68%)
Dec 31, 2019	93.91	94.46	93.83	94.32	1,606,940	+0.25(+0.26%)
Dec 30, 2019	94.76	94.81	93.93	94.07	1,048,644	-0.33(-0.35%)
Dec 27, 2019	94.98	95.08	94.21	94.40	916,724	-0.44(-0.46%)
Dec 26, 2019	94.55	94.87	94.29	94.84	1,226,740	+0.49(+0.51%)
Dec 24, 2019	94.46	94.63	93.97	94.36	355,909	+0.02(+0.02%)
Dec 23, 2019	94.74	94.74	93.91	94.34	1,455,272	-0.40(-0.43%)
Dec 20, 2019	95.40	95.77	94.57	94.74	3,349,503	-0.01(-0.01%)
Dec 19, 2019	95.39	95.63	94.52	94.75	2,328,950	-0.73(-0.77%)
Dec 18, 2019	95.87	95.87	95.17	95.48	2,510,292	-0.15(-0.15%)
Dec 17, 2019	95.23	95.90	94.91	95.63	1,806,622	+0.93(+0.98%)
Dec 16, 2019	96.23	96.88	94.70	94.70	3,007,984	-0.95(-1.00%)
Dec 13, 2019	95.24	96.19	94.36	95.66	2,027,770	+0.31(+0.33%)
Dec 12, 2019	92.89	95.81	92.85	95.35	2,440,974	+2.38(+2.56%)
Dec 11, 2019	93.94	94.31	92.83	92.96	2,172,082	-0.91(-0.97%)
Dec 10, 2019	93.50	94.01	93.30	93.87	3,442,446	+0.19(+0.21%)
Dec 09, 2019	92.93	94.00	92.79	93.68	2,222,285	+0.76(+0.82%)
Dec 06, 2019	92.43	93.34	92.25	92.92	2,178,229	+1.66(+1.82%)
Dec 05, 2019	91.19	91.88	90.86	91.26	1,959,357	+0.29(+0.32%)
Dec 04, 2019	89.92	91.19	89.84	90.97	2,233,250	+0.99(+1.10%)
Dec 03, 2019	89.91	90.14	88.56	89.98	3,333,702	-0.97(-1.07%)
Dec 02, 2019	91.95	92.24	90.83	90.95	1,909,559	-0.71(-0.78%)
Nov 29, 2019	91.50	91.97	91.21	91.66	1,216,989	-0.22(-0.24%)
Nov 27, 2019	90.86	91.92	90.86	91.88	1,530,565	+0.94(+1.04%)
Nov 26, 2019	91.23	91.48	90.15	90.94	2,786,296	-0.59(-0.64%)
Nov 25, 2019	90.08	91.64	90.04	91.52	2,401,475	+1.61(+1.79%)
Nov 22, 2019	89.13	90.12	88.83	89.91	2,744,281	+1.22(+1.37%)
Nov 21, 2019	88.82	89.10	87.99	88.69	1,796,542	+0.24(+0.27%)
Nov 20, 2019	88.44	89.22	87.92	88.45	2,756,997	-0.51(-0.58%)
Nov 19, 2019	89.45	89.54	88.64	88.97	1,930,394	-0.12(-0.13%)
Nov 18, 2019	89.30	89.30	88.74	89.09	2,810,095	-0.16(-0.18%)
Nov 15, 2019	89.19	89.48	88.77	89.25	1,918,334	+0.68(+0.77%)
Nov 14, 2019	88.09	88.78	88.00	88.57	1,493,079	+0.30(+0.34%)
Nov 13, 2019	88.33	88.80	87.87	88.27	1,459,211	-0.82(-0.93%)
Nov 12, 2019	89.00	89.27	88.52	89.10	2,816,218	+0.18(+0.21%)
Nov 11, 2019	88.46	89.19	88.42	88.91	2,095,950	-0.23(-0.26%)
Nov 08, 2019	89.14	89.35	88.10	89.14	2,284,719	-0.04(-0.04%)
Nov 07, 2019	89.38	90.93	88.98	89.18	3,512,193	+0.60(+0.68%)
Nov 06, 2019	88.83	88.99	88.28	88.58	2,697,348	-0.24(-0.27%)
Nov 05, 2019	88.31	89.01	88.03	88.81	2,748,764	+1.03(+1.18%)
Nov 04, 2019	87.43	87.79	87.04	87.78	2,367,275	+0.84(+0.97%)
Nov 01, 2019	86.12	87.08	85.75	86.94	2,536,231	+1.83(+2.14%)
Oct 31, 2019	85.75	86.42	84.41	85.12	2,708,608	-1.17(-1.35%)
Oct 30, 2019	86.38	86.56	85.18	86.28	1,975,188	+0.06(+0.07%)
Oct 29, 2019	86.47	87.29	85.77	86.22	2,594,006	-0.65(-0.75%)
Oct 28, 2019	85.22	87.07	85.22	86.87	3,118,113	+1.75(+2.06%)
Oct 25, 2019	83.52	85.29	82.57	85.12	3,028,797	+1.16(+1.38%)
Oct 24, 2019	84.75	85.00	83.33	83.96	2,428,862	-0.74(-0.87%)
Oct 23, 2019	83.88	84.76	83.80	84.70	2,177,827	+0.58(+0.68%)
Oct 22, 2019	83.18	84.49	82.82	84.12	2,381,107	+0.77(+0.92%)
Oct 21, 2019	82.80	83.72	82.67	83.35	1,430,677	+1.39(+1.69%)
Oct 18, 2019	82.08	82.62	81.76	81.97	2,390,850	-0.19(-0.23%)
Oct 17, 2019	82.64	83.14	81.77	82.16	1,584,652	+0.06(+0.08%)
Oct 16, 2019	82.25	83.19	81.96	82.09	2,389,945	-0.17(-0.21%)
Oct 15, 2019	81.27	82.83	80.58	82.27	1,693,524	+1.39(+1.72%)
Oct 14, 2019	80.80	81.53	80.59	80.88	2,029,196	-0.19(-0.24%)
Oct 11, 2019	80.79	82.51	80.57	81.07	2,716,013	+1.63(+2.06%)
Oct 10, 2019	78.41	80.15	78.26	79.44	1,810,278	+1.22(+1.56%)
Oct 09, 2019	77.74	78.64	77.60	78.22	1,815,735	+1.18(+1.53%)
Oct 08, 2019	78.22	78.95	77.00	77.04	2,148,949	-2.26(-2.85%)
Oct 07, 2019	79.40	80.28	79.28	79.30	1,458,718	-0.40(-0.50%)
Oct 04, 2019	78.43	79.76	78.20	79.70	2,207,343	+1.36(+1.74%)
Oct 03, 2019	78.59	78.76	76.43	78.34	3,135,037	-0.38(-0.49%)
Oct 02, 2019	80.43	80.46	78.43	78.73	2,525,492	-2.57(-3.17%)
Oct 01, 2019	83.68	84.07	81.12	81.30	1,728,162	-1.74(-2.10%)
Sep 30, 2019	83.37	83.84	82.93	83.04	1,922,759	-0.33(-0.39%)
Sep 27, 2019	83.79	84.21	82.84	83.37	1,486,790	+0.19(+0.23%)
Sep 26, 2019	83.45	83.92	82.88	83.18	1,793,017	-0.15(-0.18%)
Sep 25, 2019	83.28	83.93	82.36	83.33	2,327,616	-0.05(-0.07%)
Sep 24, 2019	85.09	85.18	82.99	83.38	3,737,365	-1.37(-1.62%)
Sep 23, 2019	84.04	85.05	83.72	84.75	1,974,835	+0.10(+0.12%)
Sep 20, 2019	85.19	85.97	84.64	84.65	3,114,251	-0.48(-0.57%)
Sep 19, 2019	85.67	86.47	85.12	85.13	1,506,589	-0.58(-0.67%)
Sep 18, 2019	85.29	86.04	84.44	85.71	1,591,348	+0.06(+0.07%)
Sep 17, 2019	85.91	85.97	84.68	85.65	2,071,906	-0.47(-0.54%)
Sep 16, 2019	84.79	86.16	84.57	86.11	2,631,649	+0.66(+0.77%)
Sep 13, 2019	85.73	86.40	85.00	85.45	1,958,430	+0.65(+0.76%)
Sep 12, 2019	83.84	85.08	83.07	84.81	3,518,959	+0.75(+0.89%)
Sep 11, 2019	83.82	84.07	82.26	84.06	2,105,495	+0.24(+0.28%)
Sep 10, 2019	83.38	84.39	82.88	83.82	2,393,223	+0.79(+0.96%)
Sep 09, 2019	81.22	83.38	81.03	83.03	2,773,105	+2.53(+3.14%)
Sep 06, 2019	80.71	80.94	80.13	80.50	1,746,548	-0.12(-0.15%)
Sep 05, 2019	79.39	81.15	79.25	80.62	2,051,516	+2.15(+2.75%)
Sep 04, 2019	78.73	78.93	77.91	78.46	2,557,423	+0.56(+0.71%)