Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	135.90	137.15	135.61	137.02	4,452,390	+1.44(+1.06%)
May 30, 2024	135.63	136.26	134.52	135.57	1,714,673	+0.53(+0.39%)
May 29, 2024	134.22	135.58	133.10	135.05	1,623,162	-0.97(-0.71%)
May 28, 2024	137.13	137.50	135.62	136.01	1,666,568	-1.00(-0.73%)
May 24, 2024	137.44	138.62	136.82	137.01	1,578,724	+0.13(+0.09%)
May 23, 2024	139.02	139.02	135.60	136.88	2,801,072	-1.93(-1.39%)
May 22, 2024	139.35	140.96	138.61	138.81	1,722,165	-0.99(-0.71%)
May 21, 2024	139.65	140.39	139.33	139.79	1,956,864	-0.20(-0.14%)
May 20, 2024	141.18	141.39	139.48	139.99	1,346,750	-1.19(-0.84%)
May 17, 2024	141.52	141.60	140.22	141.18	1,386,191	+0.76(+0.54%)
May 16, 2024	143.76	144.32	139.78	140.42	3,125,168	-3.29(-2.29%)
May 15, 2024	143.40	144.73	142.90	143.71	2,074,009	+1.26(+0.89%)
May 14, 2024	142.40	143.11	141.51	142.44	1,687,745	+0.88(+0.62%)
May 13, 2024	143.24	143.60	141.28	141.57	1,063,137	-0.36(-0.25%)
May 10, 2024	141.62	142.51	141.39	141.93	1,328,403	+0.67(+0.47%)
May 09, 2024	141.43	142.22	140.71	141.26	1,596,938	-0.34(-0.24%)
May 08, 2024	140.86	141.98	140.30	141.60	1,280,082	+0.27(+0.19%)
May 07, 2024	142.94	143.37	140.39	141.33	1,943,883	-0.76(-0.54%)
May 06, 2024	142.19	143.35	141.60	142.09	1,506,593	+0.91(+0.65%)
May 03, 2024	141.94	142.19	140.80	141.18	1,652,539	+0.59(+0.42%)
May 02, 2024	141.95	142.20	140.24	140.58	2,124,311	+0.17(+0.12%)
May 01, 2024	141.76	142.58	139.93	140.42	1,965,205	-1.77(-1.25%)
Apr 30, 2024	143.12	143.77	142.10	142.19	2,060,951	-2.05(-1.42%)
Apr 29, 2024	145.56	146.00	143.54	144.24	2,188,265	-0.70(-0.49%)
Apr 26, 2024	143.91	147.69	143.45	144.95	4,366,421	+0.24(+0.16%)
Apr 25, 2024	147.06	147.71	143.68	144.71	3,790,528	-2.88(-1.95%)
Apr 24, 2024	145.87	148.31	145.49	147.58	3,996,158	+0.96(+0.66%)
Apr 23, 2024	145.81	148.64	145.61	146.62	2,524,986	+0.65(+0.44%)
Apr 22, 2024	142.85	146.01	141.85	145.98	2,900,601	+4.30(+3.04%)
Apr 19, 2024	141.03	143.94	141.03	141.68	2,552,958	+1.27(+0.90%)
Apr 18, 2024	136.80	142.42	136.80	140.41	3,027,395	+4.82(+3.55%)
Apr 17, 2024	136.56	137.37	135.34	135.59	1,777,681	+0.36(+0.26%)
Apr 16, 2024	137.10	137.41	135.07	135.23	2,225,607	-2.75(-1.99%)
Apr 15, 2024	140.57	141.19	136.96	137.98	2,887,642	-0.44(-0.31%)
Apr 12, 2024	136.99	138.45	136.67	138.41	2,552,617	-0.71(-0.51%)
Apr 11, 2024	138.91	140.15	136.41	139.13	2,172,108	+0.40(+0.29%)
Apr 10, 2024	139.94	140.35	136.96	138.73	3,067,777	-3.55(-2.49%)
Apr 09, 2024	142.87	143.25	141.26	142.28	1,366,585	-0.40(-0.28%)
Apr 08, 2024	142.54	143.99	142.28	142.68	1,732,293	+0.40(+0.28%)
Apr 05, 2024	140.88	142.44	140.45	142.28	1,581,004	+1.38(+0.98%)
Apr 04, 2024	145.49	145.94	140.82	140.90	2,440,194	-1.13(-0.80%)
Apr 03, 2024	142.85	143.46	141.19	142.03	1,966,705	-1.13(-0.79%)
Apr 02, 2024	143.25	143.67	141.88	143.16	1,941,459	-0.88(-0.61%)
Apr 01, 2024	147.56	147.60	143.74	144.04	1,653,132	-3.56(-2.41%)
Mar 28, 2024	144.34	147.99	147.40	147.60	4,074,715	+4.34(+3.03%)
Mar 27, 2024	140.59	143.32	140.24	143.26	2,615,857	+3.65(+2.61%)
Mar 26, 2024	139.70	140.70	139.44	139.61	1,745,005	+0.28(+0.20%)
Mar 25, 2024	138.94	140.73	138.79	139.34	2,412,112	-0.60(-0.43%)
Mar 22, 2024	142.06	142.42	139.86	139.94	1,863,842	-2.00(-1.41%)
Mar 21, 2024	141.44	142.75	140.80	141.94	2,422,488	+1.40(+0.99%)
Mar 20, 2024	135.28	140.57	134.72	140.54	2,360,949	+4.88(+3.60%)
Mar 19, 2024	135.39	136.72	135.07	135.67	2,301,996	+0.57(+0.43%)
Mar 18, 2024	134.82	135.66	133.96	135.09	2,823,691	+0.71(+0.53%)
Mar 15, 2024	135.91	138.71	134.17	134.38	4,299,331	-3.85(-2.78%)
Mar 14, 2024	139.08	139.92	137.01	138.22	2,268,078	-1.17(-0.84%)
Mar 13, 2024	139.26	139.95	138.57	139.40	1,992,053	+0.34(+0.24%)
Mar 12, 2024	137.80	139.25	136.96	139.06	2,282,572	+1.79(+1.31%)
Mar 11, 2024	135.79	137.39	134.78	137.26	2,018,496	+1.22(+0.90%)
Mar 08, 2024	136.81	137.72	135.58	136.04	1,977,126	-0.42(-0.30%)
Mar 07, 2024	135.32	136.99	135.17	136.46	1,607,889	+1.89(+1.41%)
Mar 06, 2024	136.50	136.91	133.91	134.57	2,201,150	-1.80(-1.32%)
Mar 05, 2024	133.44	138.74	133.44	136.37	3,342,624	+1.56(+1.15%)
Mar 04, 2024	135.16	136.12	134.63	134.81	2,612,158	-0.77(-0.57%)
Mar 01, 2024	136.53	136.72	134.76	135.59	2,271,415	-0.83(-0.61%)
Feb 29, 2024	137.22	137.22	134.98	136.42	3,675,220	-0.01(-0.01%)
Feb 28, 2024	135.15	137.12	135.07	136.43	2,973,038	+0.79(+0.59%)
Feb 27, 2024	134.14	135.89	133.05	135.64	3,158,284	+2.31(+1.73%)
Feb 26, 2024	133.80	135.81	133.23	133.33	2,191,455	-1.02(-0.76%)
Feb 23, 2024	134.22	135.36	133.19	134.35	3,119,413	+0.95(+0.71%)
Feb 22, 2024	133.59	135.10	133.16	133.40	4,381,985	-0.45(-0.33%)
Feb 21, 2024	134.88	135.57	132.91	133.84	6,546,052	-2.36(-1.73%)
Feb 20, 2024	129.70	137.75	128.56	136.20	16,669,205	+0.16(+0.12%)
Feb 16, 2024	134.83	136.82	133.96	136.04	1,646,032	+0.86(+0.64%)
Feb 15, 2024	134.60	136.02	134.21	135.18	1,540,334	+1.24(+0.93%)
Feb 14, 2024	133.78	134.04	132.12	133.94	1,283,009	+1.57(+1.18%)
Feb 13, 2024	133.97	133.97	131.25	132.38	2,151,822	-3.92(-2.87%)
Feb 12, 2024	134.43	136.84	133.65	136.29	1,535,581	+2.29(+1.71%)
Feb 09, 2024	133.94	134.33	132.20	134.00	1,365,322	+0.39(+0.29%)
Feb 08, 2024	132.15	133.76	130.77	133.62	1,599,118	+1.39(+1.05%)
Feb 07, 2024	133.09	133.37	130.59	132.22	1,464,651	-0.38(-0.28%)
Feb 06, 2024	133.02	133.68	131.30	132.60	1,588,234	-0.88(-0.66%)
Feb 05, 2024	133.26	133.95	132.15	133.48	1,834,101	-1.22(-0.91%)
Feb 02, 2024	132.29	135.46	131.29	134.70	2,156,179	+1.89(+1.43%)
Feb 01, 2024	133.59	134.81	130.43	132.81	2,043,488	-0.75(-0.56%)
Jan 31, 2024	135.32	136.82	133.24	133.56	2,221,168	-3.25(-2.37%)
Jan 30, 2024	136.57	137.38	136.17	136.80	1,800,791	+0.13(+0.09%)
Jan 29, 2024	137.82	139.02	135.16	136.68	2,691,438	-0.24(-0.17%)
Jan 26, 2024	130.82	137.66	130.82	136.91	5,421,118	+6.09(+4.66%)
Jan 25, 2024	130.62	132.25	130.09	130.82	4,260,305	+1.44(+1.11%)
Jan 24, 2024	128.89	130.57	128.35	129.38	2,617,174	+1.31(+1.03%)
Jan 23, 2024	128.48	128.60	127.41	128.07	2,197,242	+0.08(+0.06%)
Jan 22, 2024	127.17	129.79	126.88	127.99	3,775,418	+1.68(+1.33%)
Jan 19, 2024	124.21	126.81	123.11	126.31	3,020,861	+3.02(+2.45%)
Jan 18, 2024	123.29	123.87	121.62	123.29	2,958,456	-1.15(-0.92%)
Jan 17, 2024	123.90	125.91	123.50	124.44	2,413,143	-1.42(-1.13%)
Jan 16, 2024	125.25	126.36	124.43	125.86	2,799,054	-0.18(-0.14%)
Jan 12, 2024	126.94	127.65	125.08	126.03	2,318,839	-0.63(-0.50%)
Jan 11, 2024	127.24	127.24	125.09	126.67	2,034,644	-0.59(-0.47%)
Jan 10, 2024	129.57	129.82	125.75	127.26	3,717,780	-3.94(-3.00%)
Jan 09, 2024	130.27	131.73	129.54	131.20	2,634,228	-0.77(-0.58%)
Jan 08, 2024	129.74	132.07	129.09	131.97	2,659,086	+1.27(+0.97%)
Jan 05, 2024	127.75	132.51	127.33	130.69	3,557,956	+2.62(+2.04%)
Jan 04, 2024	128.54	129.62	127.58	128.08	2,640,011	-0.94(-0.73%)
Jan 03, 2024	129.10	129.92	127.33	129.02	2,538,237	-1.37(-1.05%)
Jan 02, 2024	128.90	130.60	128.20	130.39	2,205,343	+0.98(+0.75%)
Dec 29, 2023	130.09	130.77	128.94	129.41	1,403,323	-0.89(-0.68%)
Dec 28, 2023	129.42	130.55	129.09	130.30	1,213,882	+0.86(+0.66%)
Dec 27, 2023	129.23	129.57	128.31	129.44	1,017,008	+0.41(+0.32%)
Dec 26, 2023	128.05	129.12	127.55	129.03	875,409	+0.98(+0.76%)
Dec 22, 2023	128.45	129.65	127.51	128.05	1,389,602	+0.10(+0.08%)
Dec 21, 2023	127.21	128.93	126.95	127.95	3,245,721	+1.89(+1.50%)
Dec 20, 2023	129.96	130.42	126.06	126.06	2,816,855	-3.74(-2.88%)
Dec 19, 2023	127.88	130.34	127.53	129.81	2,698,409	+1.52(+1.18%)
Dec 18, 2023	128.38	129.16	127.91	128.29	2,665,483	+0.30(+0.23%)
Dec 15, 2023	126.70	128.26	125.84	127.99	5,085,061	+0.47(+0.37%)
Dec 14, 2023	125.12	128.45	125.03	127.52	6,459,648	+4.06(+3.29%)
Dec 13, 2023	119.42	123.58	118.50	123.46	3,922,329	+4.74(+3.99%)
Dec 12, 2023	116.97	119.48	116.97	118.72	3,714,581	+1.46(+1.25%)
Dec 11, 2023	116.19	118.11	115.60	117.26	3,179,683	+0.71(+0.61%)
Dec 08, 2023	113.99	117.00	113.39	116.55	3,064,894	+2.67(+2.35%)
Dec 07, 2023	112.57	114.42	111.94	113.88	3,723,530	+1.59(+1.42%)
Dec 06, 2023	115.74	116.55	112.01	112.29	2,512,786	-1.53(-1.34%)
Dec 05, 2023	112.95	114.79	112.19	113.82	3,619,547	+0.38(+0.33%)
Dec 04, 2023	111.52	114.51	111.17	113.44	3,641,483	+1.00(+0.89%)
Dec 01, 2023	109.89	113.64	109.89	112.44	3,467,464	+2.24(+2.03%)
Nov 30, 2023	109.36	110.51	108.74	110.20	2,471,520	+1.51(+1.39%)
Nov 29, 2023	107.76	110.11	107.76	108.69	2,115,096	+1.53(+1.43%)
Nov 28, 2023	104.98	107.63	104.76	107.16	1,899,234	+2.37(+2.26%)
Nov 27, 2023	104.32	105.22	104.05	104.80	1,577,343	-0.38(-0.37%)
Nov 24, 2023	105.68	105.96	104.84	105.18	530,978	-0.20(-0.19%)
Nov 22, 2023	105.01	105.67	104.01	105.38	1,360,527	+0.98(+0.94%)
Nov 21, 2023	105.42	105.85	104.22	104.40	1,565,759	-1.35(-1.28%)
Nov 20, 2023	106.15	106.26	105.04	105.75	2,285,636	-0.52(-0.49%)
Nov 17, 2023	104.48	106.28	103.66	106.28	2,340,176	+2.63(+2.54%)
Nov 16, 2023	105.06	105.18	102.85	103.64	2,862,437	-0.98(-0.93%)
Nov 15, 2023	105.88	106.14	104.14	104.62	3,347,461	-1.00(-0.94%)
Nov 14, 2023	105.54	106.72	105.36	105.61	3,256,159	+2.61(+2.53%)
Nov 13, 2023	102.68	104.68	102.44	103.01	3,049,608	-0.21(-0.20%)
Nov 10, 2023	102.64	103.26	101.29	103.22	3,058,702	+0.68(+0.66%)
Nov 09, 2023	103.78	104.04	102.05	102.54	1,836,259	-0.58(-0.56%)
Nov 08, 2023	103.04	103.87	102.37	103.11	2,093,151	+0.07(+0.07%)
Nov 07, 2023	102.88	103.76	102.49	103.05	2,048,044	-0.43(-0.42%)
Nov 06, 2023	104.12	104.92	102.68	103.48	2,385,124	-0.85(-0.82%)
Nov 03, 2023	103.89	106.11	103.89	104.33	3,441,064	+1.64(+1.60%)
Nov 02, 2023	100.09	102.97	99.48	102.69	3,349,744	+4.30(+4.37%)
Nov 01, 2023	99.75	99.82	97.51	98.39	2,226,884	-1.00(-1.01%)
Oct 31, 2023	98.99	99.93	97.95	99.40	2,669,168	+0.74(+0.75%)
Oct 30, 2023	96.78	99.37	96.68	98.66	3,998,407	+2.75(+2.86%)
Oct 27, 2023	94.69	97.90	94.36	95.91	6,658,618	+8.08(+9.19%)
Oct 26, 2023	87.74	89.39	87.41	87.84	3,616,683	+0.53(+0.61%)
Oct 25, 2023	86.94	88.44	86.58	87.31	2,414,663	-0.23(-0.26%)
Oct 24, 2023	89.01	89.61	87.17	87.53	2,647,087	-1.16(-1.31%)
Oct 23, 2023	88.38	90.05	87.83	88.69	1,869,423	+0.15(+0.17%)
Oct 20, 2023	90.67	91.12	88.06	88.54	2,531,033	-2.42(-2.66%)
Oct 19, 2023	92.74	93.40	90.58	90.97	3,546,414	-3.17(-3.37%)
Oct 18, 2023	95.22	95.75	93.80	94.14	1,605,154	-2.07(-2.15%)
Oct 17, 2023	94.12	97.40	94.12	96.21	2,153,882	+0.87(+0.92%)
Oct 16, 2023	94.61	95.69	93.75	95.33	1,676,829	+1.91(+2.05%)
Oct 13, 2023	95.87	96.39	92.80	93.42	2,288,917	-1.68(-1.76%)
Oct 12, 2023	95.88	96.05	93.65	95.10	1,882,182	-0.21(-0.22%)
Oct 11, 2023	95.19	96.75	94.06	95.30	1,515,150	+0.14(+0.14%)
Oct 10, 2023	93.45	96.45	93.45	95.17	2,514,978	+2.60(+2.81%)
Oct 09, 2023	90.86	93.11	90.64	92.57	2,286,679	+0.78(+0.84%)
Oct 06, 2023	89.64	92.69	89.32	91.79	2,359,022	+1.40(+1.55%)
Oct 05, 2023	90.13	90.79	89.18	90.39	2,319,245	-0.49(-0.54%)
Oct 04, 2023	91.54	91.84	90.07	90.88	2,566,485	-0.43(-0.47%)
Oct 03, 2023	92.31	92.75	90.80	91.31	2,233,585	-2.03(-2.18%)
Oct 02, 2023	95.06	95.68	92.88	93.34	3,054,944	-1.89(-1.99%)
Sep 29, 2023	95.86	96.80	94.78	95.23	1,894,848	+0.04(+0.04%)
Sep 28, 2023	93.66	95.27	93.29	95.20	1,875,772	+1.49(+1.59%)
Sep 27, 2023	95.69	95.73	92.95	93.70	2,464,381	-1.58(-1.66%)
Sep 26, 2023	95.19	96.75	94.37	95.28	2,172,790	-0.77(-0.80%)
Sep 25, 2023	95.82	96.85	95.91	96.05	1,629,684	-0.38(-0.40%)
Sep 22, 2023	97.00	97.23	95.78	96.43	2,129,187	-0.65(-0.67%)
Sep 21, 2023	98.28	98.63	97.04	97.08	1,699,585	-1.60(-1.62%)
Sep 20, 2023	100.57	101.36	98.42	98.68	1,469,202	-1.11(-1.11%)
Sep 19, 2023	100.66	101.04	99.74	99.79	1,415,308	-0.87(-0.87%)
Sep 18, 2023	101.95	102.03	100.20	100.66	1,507,361	-1.84(-1.80%)
Sep 15, 2023	100.01	102.65	99.34	102.51	4,175,055	+2.16(+2.15%)
Sep 14, 2023	99.50	100.73	99.50	100.35	1,899,698	+1.88(+1.91%)
Sep 13, 2023	99.84	100.06	97.50	98.46	1,837,320	-0.70(-0.70%)
Sep 12, 2023	97.86	99.91	97.18	99.16	2,721,608	+1.00(+1.02%)
Sep 11, 2023	98.99	99.84	97.98	98.16	1,854,686	+0.11(+0.11%)
Sep 08, 2023	98.01	98.18	96.88	98.05	2,478,300	+0.00(+0.00%)
Sep 07, 2023	98.75	99.01	97.80	98.05	2,178,809	-1.51(-1.52%)
Sep 06, 2023	99.18	99.79	97.68	99.56	2,272,040	-0.27(-0.28%)
Sep 05, 2023	101.14	101.83	99.61	99.84	2,013,786	-1.73(-1.70%)
Sep 01, 2023	101.23	102.54	101.23	101.56	1,586,515	+1.09(+1.08%)
Aug 31, 2023	101.17	101.50	100.13	100.47	1,911,293	-0.17(-0.17%)
Aug 30, 2023	101.66	102.06	100.31	100.64	1,678,425	-0.94(-0.93%)
Aug 29, 2023	99.46	102.43	99.35	101.58	2,128,931	+1.89(+1.90%)
Aug 28, 2023	99.89	100.75	99.07	99.69	1,473,563	+0.73(+0.73%)
Aug 25, 2023	99.59	100.17	98.01	98.96	1,288,314	-0.62(-0.62%)
Aug 24, 2023	99.93	101.27	98.93	99.58	1,577,874	-0.14(-0.14%)
Aug 23, 2023	98.37	99.76	97.88	99.72	1,867,609	+1.30(+1.32%)
Aug 22, 2023	102.58	102.61	98.21	98.42	3,137,262	-4.01(-3.92%)
Aug 21, 2023	103.30	103.33	101.27	102.44	1,562,602	-0.64(-0.62%)
Aug 18, 2023	101.87	103.53	101.87	103.08	1,546,272	-0.03(-0.03%)
Aug 17, 2023	103.43	104.27	102.52	103.11	1,856,909	+0.15(+0.14%)
Aug 16, 2023	104.49	104.90	102.61	102.96	1,728,283	-1.95(-1.86%)
Aug 15, 2023	105.43	105.43	103.65	104.91	2,675,447	-2.21(-2.06%)
Aug 14, 2023	107.43	107.56	105.74	107.12	2,179,529	-1.20(-1.11%)
Aug 11, 2023	107.94	108.83	106.96	108.31	1,636,974	-0.16(-0.14%)
Aug 10, 2023	110.53	111.04	107.99	108.47	1,998,689	-1.25(-1.14%)
Aug 09, 2023	111.95	112.36	109.67	109.72	1,956,229	-2.73(-2.43%)
Aug 08, 2023	110.23	112.65	109.05	112.45	2,066,713	-0.67(-0.59%)
Aug 07, 2023	111.97	113.13	111.78	113.11	2,466,161	+1.86(+1.67%)
Aug 04, 2023	110.47	112.46	110.00	111.26	2,293,834	+1.04(+0.94%)
Aug 03, 2023	110.11	110.67	108.95	110.22	2,002,421	-0.32(-0.29%)
Aug 02, 2023	112.00	112.00	108.99	110.54	2,356,751	-3.15(-2.77%)
Aug 01, 2023	113.47	114.12	112.51	113.69	2,960,404	-0.53(-0.46%)
Jul 31, 2023	112.42	114.25	112.34	114.22	3,159,084	+2.12(+1.89%)
Jul 28, 2023	113.35	113.52	111.62	112.10	2,113,260	+0.81(+0.73%)
Jul 27, 2023	112.37	113.84	110.81	111.29	2,645,472	-0.02(-0.02%)
Jul 26, 2023	112.31	113.82	111.08	111.31	2,731,313	-0.46(-0.41%)
Jul 25, 2023	114.53	114.72	111.59	111.77	2,649,439	-2.64(-2.31%)
Jul 24, 2023	112.77	114.68	112.35	114.42	3,251,304	+1.61(+1.43%)
Jul 21, 2023	113.66	115.85	110.81	112.81	5,631,214	+0.57(+0.50%)
Jul 20, 2023	112.24	113.98	110.94	112.24	6,009,901	-2.90(-2.52%)
Jul 19, 2023	113.77	116.11	113.28	115.14	3,565,526	+1.84(+1.63%)
Jul 18, 2023	111.19	113.79	111.03	113.29	3,156,384	+2.58(+2.33%)
Jul 17, 2023	108.42	111.11	108.36	110.72	1,694,577	+1.83(+1.69%)
Jul 14, 2023	111.83	112.11	108.49	108.88	1,828,099	-2.57(-2.30%)
Jul 13, 2023	110.26	111.74	109.92	111.45	1,592,571	+1.41(+1.28%)
Jul 12, 2023	111.47	112.17	109.56	110.04	1,870,037	+0.53(+0.48%)
Jul 11, 2023	107.86	109.85	107.09	109.52	3,012,146	+2.68(+2.51%)
Jul 10, 2023	105.32	107.67	105.23	106.83	3,330,297	+1.38(+1.30%)
Jul 07, 2023	104.60	106.66	104.27	105.46	1,485,174	+0.76(+0.73%)
Jul 06, 2023	104.93	105.01	103.03	104.69	2,123,048	-1.82(-1.70%)
Jul 05, 2023	106.88	107.94	106.08	106.51	2,637,415	-1.88(-1.74%)
Jul 03, 2023	106.85	108.82	106.59	108.39	846,886	+1.64(+1.54%)
Jun 30, 2023	107.78	108.29	106.13	106.75	2,267,092	+0.11(+0.10%)
Jun 29, 2023	106.44	107.05	105.40	106.65	2,789,394	+0.00(+0.00%)
Jun 28, 2023	105.88	106.68	104.32	106.65	2,622,986	+0.55(+0.52%)
Jun 27, 2023	103.66	106.63	103.56	106.10	1,699,433	+2.42(+2.34%)
Jun 26, 2023	104.38	106.55	103.64	103.68	1,849,829	-0.37(-0.36%)
Jun 23, 2023	102.98	104.82	102.64	104.05	2,327,253	-0.30(-0.29%)
Jun 22, 2023	105.35	105.35	103.55	104.35	1,601,276	-1.34(-1.27%)
Jun 21, 2023	106.09	106.79	105.37	105.69	1,784,244	-0.82(-0.77%)
Jun 20, 2023	106.62	107.14	105.75	106.51	2,285,013	-0.93(-0.86%)
Jun 16, 2023	109.34	109.55	106.95	107.44	4,385,851	-1.54(-1.42%)
Jun 15, 2023	108.45	109.41	105.96	108.98	3,000,487	-0.66(-0.60%)
Jun 14, 2023	111.27	112.16	109.01	109.64	2,434,395	-1.29(-1.16%)
Jun 13, 2023	109.21	111.39	108.67	110.93	2,748,512	+1.78(+1.63%)
Jun 12, 2023	108.46	109.89	108.10	109.16	2,156,838	+0.33(+0.31%)
Jun 09, 2023	109.56	109.69	108.00	108.82	2,194,080	-0.14(-0.13%)
Jun 08, 2023	110.30	110.74	108.10	108.96	3,058,290	-1.86(-1.68%)
Jun 07, 2023	109.94	111.38	109.58	110.82	2,474,730	+1.48(+1.36%)
Jun 06, 2023	106.50	109.76	106.39	109.34	3,487,970	+2.95(+2.77%)
Jun 05, 2023	107.47	108.63	106.38	106.39	2,314,243	-1.45(-1.35%)
Jun 02, 2023	105.75	108.71	105.31	107.85	5,120,040	+4.15(+4.00%)