Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	208.88	211.12	205.88	206.38	3,391,569	-5.05(-2.39%)
May 27, 2022	209.63	212.42	209.63	211.43	1,672,593	+3.69(+1.78%)
May 26, 2022	204.74	209.09	203.89	207.74	1,205,231	+5.52(+2.73%)
May 25, 2022	200.19	207.98	199.47	202.22	2,193,834	+1.37(+0.68%)
May 24, 2022	201.08	201.38	197.06	200.85	1,145,229	-0.27(-0.14%)
May 23, 2022	202.16	203.77	198.75	201.12	1,417,648	+0.25(+0.13%)
May 20, 2022	200.19	202.99	194.89	200.87	1,510,295	+1.62(+0.81%)
May 19, 2022	200.35	202.35	195.73	199.25	2,316,077	-3.60(-1.77%)
May 18, 2022	208.72	208.72	201.24	202.85	2,424,873	-9.00(-4.25%)
May 17, 2022	209.76	212.64	205.95	211.84	1,573,731	+4.25(+2.05%)
May 16, 2022	209.82	210.97	206.80	207.60	1,717,964	-3.22(-1.53%)
May 13, 2022	211.69	215.99	210.18	210.81	1,649,680	+1.10(+0.52%)
May 12, 2022	203.54	209.94	202.91	209.72	2,665,306	+4.19(+2.04%)
May 11, 2022	219.71	223.65	204.46	205.53	3,020,401	-14.67(-6.66%)
May 10, 2022	221.88	224.88	217.58	220.20	1,720,740	+0.38(+0.17%)
May 09, 2022	220.70	222.75	217.64	219.82	1,714,833	-3.19(-1.43%)
May 06, 2022	217.07	224.62	215.32	223.01	1,711,904	+3.10(+1.41%)
May 05, 2022	221.98	224.81	215.10	219.91	2,209,975	-0.60(-0.27%)
May 04, 2022	214.67	221.79	212.05	220.50	2,132,079	+8.34(+3.93%)
May 03, 2022	206.57	214.47	205.93	212.17	1,874,955	+5.38(+2.60%)
May 02, 2022	210.38	211.74	204.03	206.79	2,146,881	-3.66(-1.74%)
Apr 29, 2022	212.47	217.54	210.14	210.45	2,106,867	-4.31(-2.01%)
Apr 28, 2022	208.91	216.01	207.43	214.76	2,256,486	+6.58(+3.16%)
Apr 27, 2022	209.06	214.37	205.48	208.18	2,726,621	-2.66(-1.26%)
Apr 26, 2022	203.24	214.82	200.81	210.83	6,007,673	+4.36(+2.11%)
Apr 25, 2022	204.54	212.16	203.54	206.48	4,832,061	-0.14(-0.07%)
Apr 22, 2022	236.97	237.38	205.18	206.62	9,059,941	-57.68(-21.82%)
Apr 21, 2022	268.75	273.69	263.97	264.29	2,431,272	-5.61(-2.08%)
Apr 20, 2022	258.65	270.69	258.50	269.90	1,721,539	+12.95(+5.04%)
Apr 19, 2022	256.03	258.11	254.44	256.95	1,090,573	+2.01(+0.79%)
Apr 18, 2022	254.21	257.84	253.91	254.94	951,089	-1.01(-0.39%)
Apr 14, 2022	254.57	258.32	254.44	255.96	1,066,267	+2.26(+0.89%)
Apr 13, 2022	256.26	257.14	252.29	253.70	1,112,888	-2.21(-0.86%)
Apr 12, 2022	254.62	256.48	252.91	255.91	1,148,317	+2.66(+1.05%)
Apr 11, 2022	253.94	256.01	251.74	253.25	1,482,863	-0.50(-0.20%)
Apr 08, 2022	248.98	255.20	245.90	253.75	1,662,259	+3.98(+1.59%)
Apr 07, 2022	244.94	251.72	244.94	249.76	1,689,124	+4.07(+1.66%)
Apr 06, 2022	237.81	245.92	237.28	245.69	1,702,274	+6.74(+2.82%)
Apr 05, 2022	237.81	243.63	237.81	238.96	1,627,904	-1.94(-0.81%)
Apr 04, 2022	245.60	246.38	239.63	240.90	1,463,116	-5.06(-2.06%)
Apr 01, 2022	246.21	249.49	245.59	245.96	1,205,841	+0.13(+0.05%)
Mar 31, 2022	248.73	250.57	245.76	245.83	1,675,714	-4.26(-1.70%)
Mar 30, 2022	258.18	259.00	248.51	250.09	1,644,711	-8.52(-3.30%)
Mar 29, 2022	259.35	260.48	257.03	258.61	1,098,027	-0.75(-0.29%)
Mar 28, 2022	254.84	259.40	253.82	259.36	1,262,790	+4.25(+1.66%)
Mar 25, 2022	255.80	256.72	251.07	255.11	1,593,113	-0.51(-0.20%)
Mar 24, 2022	256.83	258.07	254.49	255.62	1,552,016	-0.01(-0.00%)
Mar 23, 2022	253.99	257.15	252.71	255.63	1,418,429	+0.25(+0.10%)
Mar 22, 2022	257.88	258.49	254.21	255.38	1,678,039	-1.19(-0.46%)
Mar 21, 2022	256.69	261.24	254.16	256.56	1,557,081	+0.86(+0.34%)
Mar 18, 2022	263.46	263.46	252.08	255.70	2,653,442	-6.17(-2.36%)
Mar 17, 2022	261.36	263.30	258.99	261.87	1,538,398	+0.61(+0.23%)
Mar 16, 2022	262.88	264.69	258.06	261.26	2,159,323	-0.25(-0.10%)
Mar 15, 2022	258.88	262.35	257.50	261.52	2,058,012	+5.62(+2.20%)
Mar 14, 2022	263.66	265.16	253.62	255.90	2,365,649	-5.45(-2.09%)
Mar 11, 2022	260.81	266.50	260.81	261.35	1,399,657	-0.10(-0.04%)
Mar 10, 2022	255.88	262.56	255.88	261.45	1,485,383	+2.68(+1.04%)
Mar 09, 2022	258.03	262.80	257.22	258.77	1,223,099	+6.20(+2.45%)
Mar 08, 2022	254.32	260.31	252.53	252.57	1,433,889	-1.75(-0.69%)
Mar 07, 2022	257.96	258.79	252.16	254.32	1,486,073	-5.47(-2.11%)
Mar 04, 2022	254.66	260.38	252.96	259.79	1,386,838	+1.27(+0.49%)
Mar 03, 2022	257.44	260.58	255.24	258.52	1,718,380	+2.92(+1.14%)
Mar 02, 2022	248.62	258.23	247.32	255.60	1,712,431	+8.53(+3.45%)
Mar 01, 2022	244.89	247.91	242.09	247.08	1,232,409	+2.06(+0.84%)
Feb 28, 2022	241.25	245.21	236.35	245.01	1,636,855	-2.92(-1.18%)
Feb 25, 2022	239.68	248.82	245.73	247.93	1,187,700	+9.52(+3.99%)
Feb 24, 2022	231.02	238.99	229.71	238.41	1,508,959	+1.74(+0.74%)
Feb 23, 2022	240.33	240.33	235.73	236.66	1,056,481	-2.50(-1.04%)
Feb 22, 2022	236.73	240.83	235.90	239.16	1,234,224	+0.22(+0.09%)
Feb 18, 2022				238.94	0	-6.56(-2.67%)
Feb 17, 2022	245.46	250.51	244.33	245.49	1,414,971	-1.16(-0.47%)
Feb 16, 2022	237.14	247.46	235.91	246.66	1,987,384	+9.40(+3.96%)
Feb 15, 2022	233.62	237.47	232.48	237.26	1,118,104	+6.82(+2.96%)
Feb 14, 2022	233.97	236.11	229.12	230.44	1,101,635	-2.11(-0.91%)
Feb 11, 2022	235.02	237.43	231.55	232.54	1,121,093	-2.39(-1.02%)
Feb 10, 2022	235.37	241.79	233.30	234.93	1,240,915	-3.34(-1.40%)
Feb 09, 2022	235.77	239.69	235.76	238.27	959,997	+3.86(+1.65%)
Feb 08, 2022	227.79	235.17	226.77	234.41	1,800,330	+6.92(+3.04%)
Feb 07, 2022	233.53	234.42	225.78	227.49	1,467,742	-6.53(-2.79%)
Feb 04, 2022	233.75	236.94	229.93	234.02	1,578,752	-1.74(-0.74%)
Feb 03, 2022	234.75			235.76	1,068,429	+0.07(+0.03%)
Feb 02, 2022	231.66	237.14	231.35	235.69	1,145,720	+3.39(+1.46%)
Feb 01, 2022	236.09	237.86	230.43	232.31	2,062,421	-2.66(-1.13%)
Jan 31, 2022	230.03	237.15		234.97	2,551,943	+3.37(+1.45%)
Jan 28, 2022	224.16	231.65	223.87	231.60	1,986,499	+7.60(+3.39%)
Jan 27, 2022	215.83	227.10	215.83	224.01	3,266,031	-10.91(-4.65%)
Jan 26, 2022	235.03	241.56	231.88	234.92	2,507,044	+0.87(+0.37%)
Jan 25, 2022	234.89	236.77	231.78	234.05	1,802,633	-4.39(-1.84%)
Jan 24, 2022	229.34	239.21	226.86	238.44	1,869,304	+5.55(+2.38%)
Jan 21, 2022	235.39	236.27	232.44	232.90	1,669,644	-2.77(-1.18%)
Jan 20, 2022	241.33	242.88	234.48	235.66	1,947,705	-4.47(-1.86%)
Jan 19, 2022	244.43	245.77	239.50	240.14	1,397,655	-3.33(-1.37%)
Jan 18, 2022	248.67	250.16	242.42	243.47	1,542,753	-8.09(-3.22%)
Jan 14, 2022				251.56	0	+2.54(+1.02%)
Jan 13, 2022	244.63	252.78	244.14	249.03	1,164,052	+5.00(+2.05%)
Jan 12, 2022	245.60	248.33	242.80	244.03	1,123,133	-1.01(-0.41%)
Jan 11, 2022	242.51	245.38	235.21	245.03	1,581,306	+0.84(+0.34%)
Jan 10, 2022	248.28	249.78	240.95	244.19	1,289,242	-2.68(-1.09%)
Jan 07, 2022	248.60	250.74	246.15	246.87	1,695,895	-2.25(-0.90%)
Jan 06, 2022	253.47	253.67	247.74	249.12	1,794,892	-4.37(-1.72%)
Jan 05, 2022	255.75	264.04	253.24	253.49	1,414,749	-1.27(-0.50%)
Jan 04, 2022	249.89	255.45	248.29	254.76	2,417,962	+6.06(+2.44%)
Jan 03, 2022	251.25	251.25	246.67	248.70	1,551,282	-2.78(-1.11%)
Dec 31, 2021	252.37	254.15	251.28	251.48	951,602	-1.16(-0.46%)
Dec 30, 2021	253.61	255.15	252.46	252.65	630,696	-0.37(-0.15%)
Dec 29, 2021	251.65	255.23	251.65	253.02	655,987	+1.69(+0.67%)
Dec 28, 2021	249.29	252.52	247.62	251.33	723,442	+2.93(+1.18%)
Dec 27, 2021	247.18	249.18	246.41	248.40	836,967	+1.68(+0.68%)
Dec 23, 2021	248.20	249.60	246.14	246.72	839,976	-0.02(-0.01%)
Dec 22, 2021	242.30	247.54	241.57	246.74	1,310,763	+4.93(+2.04%)
Dec 21, 2021	237.06	243.47	237.06	241.80	1,639,342	+1.38(+0.57%)
Dec 20, 2021	245.61	246.53	235.88	240.42	1,756,403	-8.00(-3.22%)
Dec 17, 2021	248.19	250.80	245.67	248.42	3,980,087	-0.19(-0.07%)
Dec 16, 2021	249.60	251.35	247.65	248.60	1,766,408	+0.15(+0.06%)
Dec 15, 2021	240.20	248.48	240.20	248.46	1,785,092	+8.54(+3.56%)
Dec 14, 2021	236.80	241.13	235.17	239.92	2,098,713	+0.99(+0.41%)
Dec 13, 2021	237.96	240.28	237.34	238.94	1,213,873	+1.01(+0.42%)
Dec 10, 2021	237.21	239.69	235.06	237.93	1,327,149	+2.06(+0.87%)
Dec 09, 2021	234.11	237.45	232.90	235.87	1,025,354	+0.91(+0.39%)
Dec 08, 2021	234.12	235.67	231.85	234.96	1,130,003	+1.87(+0.80%)
Dec 07, 2021	231.02	235.92	229.98	233.09	1,266,823	+4.72(+2.07%)
Dec 06, 2021	226.16	230.15	224.94	228.37	1,596,802	+3.65(+1.63%)
Dec 03, 2021	228.55	228.55	223.30	224.72	1,437,431	-1.98(-0.87%)
Dec 02, 2021	221.93	228.84	221.93	226.70	1,772,513	+6.30(+2.86%)
Dec 01, 2021	224.29	229.00	220.31	220.40	1,803,086	+0.02(+0.01%)
Nov 30, 2021	223.56	225.09	219.53	220.38	3,455,650	-4.23(-1.88%)
Nov 29, 2021	227.90	230.49	224.03	224.61	1,650,497	-1.06(-0.47%)
Nov 26, 2021	229.58	231.19	224.33	225.67	1,361,210	-8.65(-3.69%)
Nov 24, 2021	235.50	237.83	233.99	234.31	1,074,557	-1.78(-0.75%)
Nov 23, 2021	235.31	237.32	232.91	236.09	1,062,022	+1.21(+0.52%)
Nov 22, 2021	234.52	237.93	233.85	234.88	1,280,863	+1.34(+0.57%)
Nov 19, 2021	236.96	238.84	232.60	233.54	1,122,317	-4.09(-1.72%)
Nov 18, 2021	238.07	238.23	237.40	237.63	899,030	-0.60(-0.25%)
Nov 17, 2021	237.68	241.46	236.15	238.23	1,204,740	+2.09(+0.89%)
Nov 16, 2021	237.54	238.78	235.98	236.14	1,098,290	-0.82(-0.35%)
Nov 15, 2021	240.05	240.54	236.76	236.96	1,007,019	-2.65(-1.11%)
Nov 12, 2021	239.00	241.86	238.37	239.61	751,489	+1.25(+0.52%)
Nov 11, 2021	239.64	240.93	235.15	238.36	1,131,903	-1.25(-0.52%)
Nov 10, 2021	239.37			239.61	902,126	-0.85(-0.35%)
Nov 09, 2021	242.38	244.46	239.87	240.46	1,029,868	-1.46(-0.60%)
Nov 08, 2021	243.78	244.18	239.26	241.91	1,262,992	-0.62(-0.26%)
Nov 05, 2021	239.32	247.31	239.31	242.54	1,867,685	+0.84(+0.35%)
Nov 04, 2021	244.23	246.83	239.42	241.70	1,212,266	-2.53(-1.04%)
Nov 03, 2021	241.48	244.23	239.84	244.23	1,199,494	+1.52(+0.63%)
Nov 02, 2021	246.14	246.99	242.40	242.70	1,111,354	-2.49(-1.02%)
Nov 01, 2021	245.53	247.16	244.31	245.19	1,143,483	+0.52(+0.21%)
Oct 29, 2021	244.59	247.16	242.63	244.68	1,204,337	-0.21(-0.08%)
Oct 28, 2021	241.49	247.18	240.67	244.88	1,389,583	+5.18(+2.16%)
Oct 27, 2021	235.25	241.15	235.44	239.70	1,751,227	+3.88(+1.64%)
Oct 26, 2021	235.30	236.59		235.83	1,963,013	-0.40(-0.17%)
Oct 25, 2021	248.35	248.35	235.28	236.23	2,187,349	-11.04(-4.46%)
Oct 22, 2021	240.83	251.93	237.42	247.27	2,897,449	-6.73(-2.65%)
Oct 21, 2021	249.38	254.17	244.10	254.00	1,923,043	+8.93(+3.64%)
Oct 20, 2021	244.01	247.60	244.01	245.07	1,132,197	+2.13(+0.88%)
Oct 19, 2021	242.42	245.70	242.33	242.94	919,196	+2.04(+0.85%)
Oct 18, 2021	240.42	241.94	238.33	240.90	932,791	-0.28(-0.12%)
Oct 15, 2021	238.45	242.81	237.69	241.18	1,153,783	+4.27(+1.80%)
Oct 14, 2021	235.65	238.82	234.94	236.91	1,173,065	+3.42(+1.46%)
Oct 13, 2021	233.98	235.50	231.52	233.49	1,194,272	-0.06(-0.03%)
Oct 12, 2021	232.95	234.85	231.87	233.55	1,095,929	+1.51(+0.65%)
Oct 11, 2021	234.48	236.24	231.69	232.04	930,459	-2.83(-1.21%)
Oct 08, 2021	236.64	238.51	234.69	234.87	836,765	-1.82(-0.77%)
Oct 07, 2021	234.80	237.96	234.50	236.69	1,547,843	+2.69(+1.15%)
Oct 06, 2021	235.50	236.41	230.58	234.00	1,197,905	-3.50(-1.47%)
Oct 05, 2021	239.19	241.83	237.31	237.50	1,429,126	-1.24(-0.52%)
Oct 04, 2021	242.08	245.01	237.70	238.74	1,344,007	-3.33(-1.38%)
Oct 01, 2021	238.24	243.75	237.40	242.07	1,836,380	+4.95(+2.09%)
Sep 30, 2021	247.32	247.86	236.94	237.12	2,165,783	-9.27(-3.76%)
Sep 29, 2021	247.04	248.24	245.83	246.39	1,861,740	+0.40(+0.16%)
Sep 28, 2021	247.85	250.27	245.46	245.99	1,714,149	-3.66(-1.47%)
Sep 27, 2021	250.84	253.78	249.43	249.65	1,516,489	-0.76(-0.30%)
Sep 24, 2021	250.75	253.25	249.98	250.41	1,202,934	+0.78(+0.31%)
Sep 23, 2021	253.97	253.97	249.48	249.63	1,811,248	-2.66(-1.05%)
Sep 22, 2021	251.87	254.24	250.14	252.29	1,242,147	+2.35(+0.94%)
Sep 21, 2021	251.07	254.66	249.92	249.93	1,447,030	+0.79(+0.32%)
Sep 20, 2021	248.54	251.04	246.32	249.14	1,246,436	-3.62(-1.43%)
Sep 17, 2021	255.34	257.83	252.11	252.77	5,901,599	-2.83(-1.11%)
Sep 16, 2021	251.53	256.68	250.14	255.60	1,792,153	+5.07(+2.02%)
Sep 15, 2021	248.16	251.46	245.50	250.53	1,369,287	+2.21(+0.89%)
Sep 14, 2021	252.25	252.51	248.01	248.32	1,439,268	-2.94(-1.17%)
Sep 13, 2021	252.50	253.00	249.58	251.26	1,157,897	+0.96(+0.39%)
Sep 10, 2021	253.41	254.27	249.75	250.30	1,143,375	-1.52(-0.60%)
Sep 09, 2021	247.91	255.27	247.91	251.82	2,200,729	+3.73(+1.51%)
Sep 08, 2021	245.11	250.13	243.48	248.09	1,452,641	+2.24(+0.91%)
Sep 07, 2021	244.70	246.95	242.21	245.84	1,809,758	-0.80(-0.32%)
Sep 03, 2021	246.01	247.76	244.83	246.64	621,151	-0.32(-0.13%)
Sep 02, 2021	247.10	248.53	246.67	246.97	824,980	+0.60(+0.25%)
Sep 01, 2021	247.88	248.64	245.00	246.36	982,613	-0.31(-0.13%)
Aug 31, 2021	247.04	251.00	245.78	246.67	1,867,174	-0.50(-0.20%)
Aug 30, 2021	246.25	248.72	245.30	247.17	617,069	+1.60(+0.65%)
Aug 27, 2021	246.21	247.09	244.30	245.57	929,005	+0.79(+0.32%)
Aug 26, 2021	245.32	246.86	243.81	244.78	940,622	-1.02(-0.42%)
Aug 25, 2021	243.92	248.91	243.03	245.81	1,140,600	+2.55(+1.05%)
Aug 24, 2021	243.36	245.38	243.15	243.26	838,210	-0.17(-0.07%)
Aug 23, 2021	244.00	245.51	243.22	243.43	1,031,415	+0.30(+0.12%)
Aug 20, 2021	240.45	244.41	240.45	243.12	1,032,623	+2.77(+1.15%)
Aug 19, 2021	235.04	241.10	233.86	240.35	1,089,478	+3.93(+1.66%)
Aug 18, 2021	237.29	240.52	236.16	236.43	1,255,860	-2.50(-1.04%)
Aug 17, 2021	238.43	241.41	237.64	238.92	1,115,397	-1.25(-0.52%)
Aug 16, 2021	236.55	240.44	236.16	240.17	920,607	+3.25(+1.37%)
Aug 13, 2021	236.47	237.94	236.01	236.92	851,678	+0.43(+0.18%)
Aug 12, 2021	231.09	238.35	230.22	236.49	1,150,104	+1.35(+0.57%)
Aug 11, 2021	234.81	235.68	230.53	235.15	1,388,451	+0.49(+0.21%)
Aug 10, 2021	239.87	242.26	233.74	234.66	2,031,107	-7.78(-3.21%)
Aug 09, 2021	242.79	243.76	241.35	242.44	716,173	-1.44(-0.59%)
Aug 06, 2021	243.75	246.21	243.44	243.88	1,074,275	+1.03(+0.43%)
Aug 05, 2021	243.03	244.25	238.21	242.85	1,177,062	+0.78(+0.32%)
Aug 04, 2021	245.91	248.77	241.84	242.07	1,567,277	-5.12(-2.07%)
Aug 03, 2021	245.66	247.86	241.25	247.19	1,309,140	+2.45(+1.00%)
Aug 02, 2021	242.65	245.53	242.22	244.74	1,201,844	+2.73(+1.13%)
Jul 30, 2021	240.88	243.56	240.79	242.01	1,316,506	+0.29(+0.12%)
Jul 29, 2021	241.01	243.26	240.71	241.72	1,120,621	+1.92(+0.80%)
Jul 28, 2021	241.25	241.39	236.66	239.80	1,136,329	-1.72(-0.71%)
Jul 27, 2021	239.53	244.53	237.93	241.51	1,587,870	+1.88(+0.79%)
Jul 26, 2021	241.38	242.23	234.81	239.63	1,753,884	-2.63(-1.09%)
Jul 23, 2021	242.51	244.10	240.21	242.26	1,522,520	+1.63(+0.68%)
Jul 22, 2021	243.19	243.77	239.60	240.64	1,748,670	-2.40(-0.99%)
Jul 21, 2021	244.73	248.11	242.12	243.04	2,499,058	+0.34(+0.14%)
Jul 20, 2021	233.14	245.72	231.75	242.69	4,946,978	+30.49(+14.37%)
Jul 19, 2021	210.09	213.76	209.26	212.20	1,634,196	-1.53(-0.72%)
Jul 16, 2021	215.47	216.10	213.53	213.74	1,067,491	-1.06(-0.49%)
Jul 15, 2021	211.61	215.45	211.61	214.80	1,150,912	+1.50(+0.70%)
Jul 14, 2021	214.51	215.31	212.55	213.30	1,254,639	-0.47(-0.22%)
Jul 13, 2021	214.51	215.41	212.68	213.76	894,862	-1.08(-0.50%)
Jul 12, 2021	212.06	216.18	211.25	214.85	1,126,868	+1.51(+0.71%)
Jul 09, 2021	210.94	214.48	209.85	213.34	936,343	+4.62(+2.21%)
Jul 08, 2021	208.29	209.94	206.35	208.71	1,001,841	-2.81(-1.33%)
Jul 07, 2021	209.22	212.00	208.94	211.52	1,000,771	+2.04(+0.97%)
Jul 06, 2021	208.71	209.55	206.18	209.48	985,656	-0.01(-0.00%)
Jul 02, 2021	206.20	209.82	205.18	209.49	850,557	+2.94(+1.43%)
Jul 01, 2021	202.25	207.20	201.99	206.55	1,483,946	+4.96(+2.46%)
Jun 30, 2021	200.37	201.76	199.34	201.59	1,475,126	+0.84(+0.42%)
Jun 29, 2021	203.35	204.58	200.29	200.75	939,540	-1.01(-0.50%)
Jun 28, 2021	202.15	202.50	200.39	201.76	1,125,979	-0.68(-0.34%)
Jun 25, 2021	199.73	203.26	198.67	202.44	3,127,274	+3.11(+1.56%)
Jun 24, 2021	203.09	203.09	198.98	199.33	1,320,083	-1.68(-0.83%)
Jun 23, 2021	204.42	204.71	200.88	201.01	1,078,982	-3.60(-1.76%)
Jun 22, 2021	202.30	205.75	201.99	204.61	1,159,981	+1.71(+0.84%)
Jun 21, 2021	197.84	203.24	196.87	202.90	989,260	+6.56(+3.34%)
Jun 18, 2021	197.81	199.06	195.42	196.34	2,641,901	-5.70(-2.82%)
Jun 17, 2021	202.31	203.93	199.04	202.04	1,272,621	+0.44(+0.22%)
Jun 16, 2021	203.43	205.05	201.38	201.60	1,373,558	-2.73(-1.34%)
Jun 15, 2021	202.52	205.88	201.69	204.34	881,761	+2.12(+1.05%)
Jun 14, 2021	205.04	205.46	200.35	202.21	1,513,300	-3.73(-1.81%)
Jun 11, 2021	204.70	206.19	203.91	205.94	722,119	+1.55(+0.76%)
Jun 10, 2021	203.81	206.64	203.13	204.39	1,127,078	+1.74(+0.86%)
Jun 09, 2021	204.85	205.25	202.55	202.65	1,126,881	-1.49(-0.73%)
Jun 08, 2021	206.08	206.46	203.13	204.14	1,354,363	-1.97(-0.96%)
Jun 07, 2021	208.34	209.37	205.78	206.11	1,082,466	-1.85(-0.89%)
Jun 04, 2021	208.80	210.23	207.16	207.96	991,651	+0.50(+0.24%)
Jun 03, 2021	203.47	208.12	202.27	207.46	1,611,735	+2.56(+1.25%)
Jun 02, 2021	211.34	211.45	203.61	204.90	1,398,808	-5.10(-2.43%)