Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	119.15	122.96	118.91	121.92	3,933,358	+1.34(+1.11%)
May 27, 2022	118.70	120.58	118.64	120.58	1,982,822	+1.95(+1.65%)
May 26, 2022	116.29	119.46	116.29	118.63	1,990,734	+4.00(+3.49%)
May 25, 2022	110.95	115.48	110.54	114.63	2,070,197	+3.23(+2.90%)
May 24, 2022	111.74	112.55	108.46	111.40	2,693,664	-1.88(-1.66%)
May 23, 2022	111.15	114.35	110.57	113.28	2,352,857	+4.86(+4.49%)
May 20, 2022	109.75	110.41	105.16	108.42	2,712,436	+0.35(+0.33%)
May 19, 2022	107.23	109.61	107.01	108.06	2,631,052	-1.01(-0.93%)
May 18, 2022	112.63	113.33	108.73	109.07	3,085,793	-5.74(-5.00%)
May 17, 2022	112.33	115.36	111.48	114.81	3,086,923	+6.14(+5.65%)
May 16, 2022	110.45	111.40	107.44	108.67	2,545,855	-2.37(-2.14%)
May 13, 2022	110.29	112.87	109.90	111.05	3,217,201	+2.77(+2.56%)
May 12, 2022	110.03	111.81	105.83	108.27	4,164,547	-5.16(-4.55%)
May 11, 2022	115.02	118.17	113.25	113.43	2,936,778	-1.37(-1.19%)
May 10, 2022	117.49	118.55	111.44	114.80	3,143,985	-2.08(-1.78%)
May 09, 2022	118.36	119.95	116.02	116.88	3,006,356	-3.62(-3.01%)
May 06, 2022	123.16	123.58	119.22	120.50	2,566,337	-3.12(-2.52%)
May 05, 2022	125.20	126.54	122.38	123.62	2,746,442	-3.77(-2.96%)
May 04, 2022	122.09	127.54	121.61	127.39	2,389,491	+5.36(+4.39%)
May 03, 2022	120.94	123.58	119.76	122.03	2,209,809	+1.91(+1.59%)
May 02, 2022	119.08	120.32	117.38	120.12	2,389,334	+1.92(+1.62%)
Apr 29, 2022	122.22	124.25	117.96	118.20	2,967,380	-4.52(-3.68%)
Apr 28, 2022	119.29	123.79	118.69	122.72	3,442,576	+4.77(+4.05%)
Apr 27, 2022	114.75	120.04	113.71	117.95	5,761,713	-7.47(-5.96%)
Apr 26, 2022	126.75	129.27	125.34	125.42	2,913,369	-4.01(-3.10%)
Apr 25, 2022	127.02	129.80	124.49	129.43	2,713,465	+1.12(+0.87%)
Apr 22, 2022	132.05	132.32	128.12	128.31	2,666,752	-4.46(-3.36%)
Apr 21, 2022	135.76	137.28	132.44	132.77	2,029,679	-1.77(-1.32%)
Apr 20, 2022	135.38	136.81	133.79	134.55	2,146,240	+0.25(+0.18%)
Apr 19, 2022	130.98	135.02	130.98	134.30	3,288,551	+3.43(+2.62%)
Apr 18, 2022	125.42	131.97	125.20	130.88	2,879,541	+5.11(+4.06%)
Apr 14, 2022	125.90	127.54	125.37	125.76	2,413,375	-0.03(-0.02%)
Apr 13, 2022	123.76	126.12	123.60	125.79	1,796,595	+0.37(+0.30%)
Apr 12, 2022	124.17	128.05	123.90	125.42	2,136,077	+0.95(+0.76%)
Apr 11, 2022	125.16	127.05	124.20	124.47	1,958,902	-0.50(-0.40%)
Apr 08, 2022	123.69	125.81	123.00	124.98	2,738,303	+2.32(+1.89%)
Apr 07, 2022	123.34	125.91	120.30	122.65	4,986,522	+0.03(+0.02%)
Apr 06, 2022	123.52	124.29	122.05	122.62	3,806,587	-1.08(-0.87%)
Apr 05, 2022	124.20	125.53	123.37	123.70	2,460,172	-1.19(-0.95%)
Apr 04, 2022	124.23	126.02	122.58	124.89	2,351,244	+0.74(+0.60%)
Apr 01, 2022	126.17	127.15	123.36	124.15	2,983,421	-0.38(-0.31%)
Mar 31, 2022	127.02	129.13	124.53	124.53	3,450,876	-3.02(-2.36%)
Mar 30, 2022	128.71	130.25	126.68	127.55	2,976,692	-1.16(-0.90%)
Mar 29, 2022	129.27	130.76	128.07	128.70	2,357,855	+2.31(+1.83%)
Mar 28, 2022	128.00	128.00	124.37	126.39	2,896,727	-2.49(-1.94%)
Mar 25, 2022	129.08	129.80	127.73	128.88	2,362,301	+0.77(+0.60%)
Mar 24, 2022	128.25	128.71	126.42	128.12	1,986,101	+1.02(+0.81%)
Mar 23, 2022	129.73	130.84	126.04	127.09	2,102,753	-3.97(-3.03%)
Mar 22, 2022	129.34	133.46	128.91	131.06	3,125,436	+3.54(+2.77%)
Mar 21, 2022	131.08	131.74	126.40	127.52	4,292,277	-3.58(-2.73%)
Mar 18, 2022	127.13	131.39	127.13	131.09	6,936,471	+0.63(+0.48%)
Mar 17, 2022	125.27	130.48	124.41	130.47	3,325,173	-0.28(-0.21%)
Mar 16, 2022	129.94	133.93	127.81	130.74	3,559,750	+3.39(+2.66%)
Mar 15, 2022	126.84	129.75	126.01	127.36	3,008,225	+0.57(+0.45%)
Mar 14, 2022	126.10	129.36	125.58	126.79	3,164,306	+3.40(+2.75%)
Mar 11, 2022	124.69	126.26	122.99	123.39	2,651,017	-0.16(-0.13%)
Mar 10, 2022	122.36		120.54	123.55	3,509,255	-1.56(-1.25%)
Mar 09, 2022	125.37	128.06	124.24	125.12	3,227,821	+5.53(+4.62%)
Mar 08, 2022	119.45	124.01	116.13	119.59	3,883,026	+1.21(+1.03%)
Mar 07, 2022	125.67	125.97	118.28	118.37	5,142,394	-8.84(-6.95%)
Mar 04, 2022	128.06	128.21	124.27	127.21	4,074,657	-4.17(-3.18%)
Mar 03, 2022	134.80	135.31	129.01	131.39	4,045,649	-2.54(-1.90%)
Mar 02, 2022	134.64	136.43	131.95	133.93	3,901,691	+0.49(+0.37%)
Mar 01, 2022	144.53	144.64	132.93	133.44	4,571,107	-11.94(-8.21%)
Feb 28, 2022	141.31	145.61	140.27	145.38	3,593,165	-0.30(-0.21%)
Feb 25, 2022	141.16	146.38	143.15	145.68	2,129,102	+5.52(+3.94%)
Feb 24, 2022	135.65	140.51	133.77	140.16	3,893,797	-1.61(-1.14%)
Feb 23, 2022	145.91	146.69	141.14	141.77	3,102,529	-3.28(-2.26%)
Feb 22, 2022	145.62	147.10	143.40	145.06	2,209,741	-0.98(-0.67%)
Feb 18, 2022				146.03	0	-0.38(-0.26%)
Feb 17, 2022	149.00	149.69	145.22	146.41	2,322,088	-4.27(-2.83%)
Feb 16, 2022	149.35	152.24	149.00	150.68	1,857,403	-0.03(-0.02%)
Feb 15, 2022	148.91	151.41	148.32	150.71	2,203,711	+3.56(+2.42%)
Feb 14, 2022	148.54	149.95	146.40	147.15	2,730,335	-0.82(-0.55%)
Feb 11, 2022	148.15	152.12	146.76	147.97	3,206,721	-0.86(-0.58%)
Feb 10, 2022	149.63	151.66	148.14	148.83	3,031,999	-1.26(-0.84%)
Feb 09, 2022	148.29	151.11	148.14	150.09	2,300,155	+2.70(+1.83%)
Feb 08, 2022	145.04	147.70	144.23	147.38	3,573,151	+3.60(+2.50%)
Feb 07, 2022	142.64	145.02	142.04	143.78	2,439,645	+1.72(+1.21%)
Feb 04, 2022	140.79	143.51	140.38	142.06	2,329,597	+1.95(+1.39%)
Feb 03, 2022	140.71		139.75	140.12	2,092,696	-1.26(-0.89%)
Feb 02, 2022	141.24	142.25	138.83	141.38	2,589,246	-0.82(-0.58%)
Feb 01, 2022	138.90	142.55	137.93	142.20	3,242,525	+3.55(+2.56%)
Jan 31, 2022	133.55	138.91		138.65	4,009,961	+3.88(+2.88%)
Jan 28, 2022	133.05	134.86	130.96	134.76	3,809,348	-3.88(-2.80%)
Jan 27, 2022	138.73	140.41	133.06	138.64	4,284,790	+1.72(+1.26%)
Jan 26, 2022	136.02	141.69	134.30	136.92	8,071,354	-6.86(-4.77%)
Jan 25, 2022	138.65	145.81	136.62	143.78	5,962,594	+3.65(+2.60%)
Jan 24, 2022	135.35	140.46	132.93	140.13	4,194,617	+1.68(+1.21%)
Jan 21, 2022	141.22	141.22	137.32	138.45	2,886,343	-3.54(-2.50%)
Jan 20, 2022	143.33	146.02	141.57	141.99	2,077,173	-1.27(-0.88%)
Jan 19, 2022	148.77	149.39	143.22	143.26	2,136,889	-5.17(-3.48%)
Jan 18, 2022	151.77	153.45	147.22	148.42	2,533,271	-3.29(-2.17%)
Jan 14, 2022				151.71	0	-0.77(-0.50%)
Jan 13, 2022	151.34	153.36	150.77	152.48	2,547,653	+2.44(+1.62%)
Jan 12, 2022	150.74	152.16	149.73	150.04	2,257,642	+0.26(+0.18%)
Jan 11, 2022	148.85	150.10	147.31	149.78	2,305,094	+1.28(+0.87%)
Jan 10, 2022	148.15	149.16	145.61	148.49	4,102,657	+2.33(+1.59%)
Jan 07, 2022	142.33	147.05	141.72	146.17	3,477,947	+3.74(+2.63%)
Jan 06, 2022	140.86	142.95	138.14	142.42	2,775,136	+2.33(+1.67%)
Jan 05, 2022	143.84	144.57	140.02	140.09	2,228,838	-2.73(-1.91%)
Jan 04, 2022	142.14	143.96	141.51	142.82	3,681,686	+2.66(+1.89%)
Jan 03, 2022	138.03	141.12	137.90	140.17	2,520,444	+3.07(+2.24%)
Dec 31, 2021	137.20	138.65	136.99	137.09	1,435,371	-0.38(-0.27%)
Dec 30, 2021	137.72	139.18	137.33	137.47	1,284,240	-0.09(-0.07%)
Dec 29, 2021	138.14	138.65	137.21	137.57	1,794,294	-0.58(-0.42%)
Dec 28, 2021	136.80	139.73	136.59	138.14	1,085,527	+0.29(+0.21%)
Dec 27, 2021	137.44	138.04	135.68	137.85	1,454,914	+0.75(+0.54%)
Dec 23, 2021	137.26	138.63	137.00	137.10	1,855,520	+1.29(+0.95%)
Dec 22, 2021	135.09	136.57	134.30	135.81	1,766,767	+0.21(+0.15%)
Dec 21, 2021	132.63	135.82	132.39	135.60	2,656,224	+4.88(+3.73%)
Dec 20, 2021	132.65	133.42	129.00	130.73	3,435,512	-5.41(-3.98%)
Dec 17, 2021	139.23	139.23	134.78	136.14	9,667,078	-3.72(-2.66%)
Dec 16, 2021	141.48	141.96	139.24	139.86	3,536,540	+0.60(+0.43%)
Dec 15, 2021	140.18	140.46	136.06	139.27	2,860,021	-0.50(-0.36%)
Dec 14, 2021	138.54	141.29	137.49	139.77	2,342,404	+1.78(+1.29%)
Dec 13, 2021	141.03	141.23	137.55	137.99	2,760,097	-4.13(-2.91%)
Dec 10, 2021	142.23	143.10	140.31	142.12	2,556,147	+1.17(+0.83%)
Dec 09, 2021	140.07	142.41	138.96	140.95	2,446,333	+0.34(+0.24%)
Dec 08, 2021	140.69	141.78	139.85	140.61	2,659,909	+0.22(+0.15%)
Dec 07, 2021	139.82	142.78	139.16	140.39	3,007,202	+2.50(+1.81%)
Dec 06, 2021	136.99	139.70	136.00	137.90	3,099,513	+3.82(+2.85%)
Dec 03, 2021	135.14	135.83	132.93	134.08	2,935,220	-1.38(-1.02%)
Dec 02, 2021	132.01	137.17	131.34	135.46	3,204,623	+4.72(+3.61%)
Dec 01, 2021	136.54	137.45	130.73	130.75	3,747,097	-2.04(-1.54%)
Nov 30, 2021	137.15	137.96	132.46	132.79	6,375,001	-6.13(-4.41%)
Nov 29, 2021	142.91	143.37	137.67	138.92	4,244,723	-2.02(-1.43%)
Nov 26, 2021	142.25	142.25	136.41	140.94	3,261,091	-6.33(-4.30%)
Nov 24, 2021	146.58	149.26	146.52	147.27	2,443,312	-0.41(-0.27%)
Nov 23, 2021	145.51	148.10	144.77	147.68	2,747,424	+2.91(+2.01%)
Nov 22, 2021	144.92	146.13	142.65	144.77	2,902,563	+1.79(+1.25%)
Nov 19, 2021	142.21	144.14	140.34	142.98	2,915,546	-1.58(-1.09%)
Nov 18, 2021	143.69	145.45	144.44	144.56	2,630,307	+0.98(+0.68%)
Nov 17, 2021	145.23	146.46	143.50	143.58	3,286,398	-1.77(-1.22%)
Nov 16, 2021	147.88	147.88	144.33	145.34	2,766,629	-2.40(-1.62%)
Nov 15, 2021	148.16	149.70	147.25	147.74	1,875,318	-0.42(-0.28%)
Nov 12, 2021	148.19	148.66	146.48	148.16	2,268,760	+0.24(+0.16%)
Nov 11, 2021	147.10	149.34	146.76	147.92	1,936,397	+0.82(+0.56%)
Nov 10, 2021	146.35			147.10	2,416,440	+0.36(+0.24%)
Nov 09, 2021	145.49	146.94	144.21	146.75	2,288,786	+0.36(+0.24%)
Nov 08, 2021	147.29	148.50	145.70	146.39	2,420,499	+0.61(+0.42%)
Nov 05, 2021	146.46	148.34	145.19	145.78	2,538,600	+1.33(+0.92%)
Nov 04, 2021	144.02	146.36	143.36	144.45	2,616,087	-0.41(-0.29%)
Nov 03, 2021	142.13	146.23	141.81	144.86	3,542,081	+1.87(+1.31%)
Nov 02, 2021	144.22	144.97	142.01	142.99	4,024,292	-1.04(-0.72%)
Nov 01, 2021	143.33	145.43	145.14	144.03	3,379,444	+1.86(+1.31%)
Oct 29, 2021	143.87	145.02	141.40	142.16	4,104,823	-1.38(-0.96%)
Oct 28, 2021	143.84	144.89	141.65	143.55	4,717,704	+0.00(+0.00%)
Oct 27, 2021	150.74	152.01	142.87	143.55	7,800,761	-11.62(-7.49%)
Oct 26, 2021	159.36			155.17	3,403,331	-3.60(-2.27%)
Oct 25, 2021	158.33	159.87	156.46	158.78	2,516,658	+0.79(+0.50%)
Oct 22, 2021	157.19	159.48	155.91	157.99	3,126,979	+2.02(+1.30%)
Oct 21, 2021	162.35	164.40	155.38	155.96	3,633,354	-7.12(-4.36%)
Oct 20, 2021	159.00	163.28	158.38	163.08	2,777,079	+3.26(+2.04%)
Oct 19, 2021	160.21	160.43	157.93	159.82	2,076,981	+0.59(+0.37%)
Oct 18, 2021	157.48	160.64	157.22	159.23	1,870,409	+0.73(+0.46%)
Oct 15, 2021	158.14	160.25	157.44	158.49	2,935,151	+2.23(+1.43%)
Oct 14, 2021	155.45	156.53	153.19	156.26	2,424,492	+3.68(+2.41%)
Oct 13, 2021	157.73	157.89	150.18	152.58	4,093,563	-5.22(-3.31%)
Oct 12, 2021	156.47	158.45	155.46	157.81	1,803,437	+1.38(+0.88%)
Oct 11, 2021	159.55	161.69	156.30	156.42	2,049,778	-2.47(-1.55%)
Oct 08, 2021	158.55	161.22	157.58	158.89	1,820,099	+0.87(+0.55%)
Oct 07, 2021	159.76	161.37	157.87	158.02	2,136,544	+0.01(+0.01%)
Oct 06, 2021	157.12	159.11	154.81	158.01	2,158,787	-0.80(-0.50%)
Oct 05, 2021	158.21	160.67	156.62	158.81	2,219,374	+2.46(+1.57%)
Oct 04, 2021	156.76	160.28	155.96	156.36	2,931,091	-0.40(-0.26%)
Oct 01, 2021	153.06	157.99	152.37	156.76	2,864,591	+4.30(+2.82%)
Sep 30, 2021	158.02	158.02	152.40	152.46	2,881,107	-4.31(-2.75%)
Sep 29, 2021	158.72	158.72	156.18	156.77	2,129,515	-0.78(-0.50%)
Sep 28, 2021	159.49	161.43	157.29	157.55	3,118,986	-2.24(-1.40%)
Sep 27, 2021	157.84	160.27	157.49	159.79	2,773,904	+3.38(+2.16%)
Sep 24, 2021	155.44	158.18	155.28	156.41	2,863,167	+0.14(+0.09%)
Sep 23, 2021	152.16	157.34	151.55	156.27	3,162,728	+6.02(+4.01%)
Sep 22, 2021	149.36	151.57	149.07	150.25	3,188,623	+2.94(+1.99%)
Sep 21, 2021	148.72	149.53	147.14	147.31	3,023,457	+0.12(+0.08%)
Sep 20, 2021	145.04	147.79	144.33	147.19	3,643,461	-3.01(-2.01%)
Sep 17, 2021	149.76	151.69	149.15	150.20	5,131,229	-0.56(-0.37%)
Sep 16, 2021	150.23	151.77	149.78	150.77	2,791,201	+1.19(+0.79%)
Sep 15, 2021	146.11	149.76	145.72	149.58	3,411,037	+4.25(+2.93%)
Sep 14, 2021	150.22	150.77	144.91	145.33	4,329,221	-4.27(-2.86%)
Sep 13, 2021	147.85	150.07	147.70	149.60	3,558,557	+3.17(+2.17%)
Sep 10, 2021	147.70	148.55	146.28	146.43	3,036,769	-0.21(-0.14%)
Sep 09, 2021	145.75	149.83	145.41	146.63	3,085,801	+1.11(+0.76%)
Sep 08, 2021	147.30	147.30	143.20	145.52	3,551,003	-2.19(-1.49%)
Sep 07, 2021	147.74	150.31	147.27	147.72	3,651,486	-0.31(-0.21%)
Sep 03, 2021	150.60	150.96	147.22	148.03	3,571,123	-2.64(-1.75%)
Sep 02, 2021	152.96	153.79	150.15	150.66	3,377,464	-1.52(-1.00%)
Sep 01, 2021	156.22	156.80	151.76	152.19	3,551,418	-4.04(-2.58%)
Aug 31, 2021	155.34	157.35	153.68	156.23	4,028,383	+0.73(+0.47%)
Aug 30, 2021	162.03	163.38	155.42	155.49	4,567,187	-9.99(-6.04%)
Aug 27, 2021	162.19	165.65	161.57	165.48	1,856,669	+3.93(+2.43%)
Aug 26, 2021	164.16	164.44	161.25	161.55	1,983,503	-2.16(-1.32%)
Aug 25, 2021	160.57	164.31	160.24	163.72	2,320,530	+3.65(+2.28%)
Aug 24, 2021	159.92	161.63	159.50	160.07	1,772,421	+0.66(+0.41%)
Aug 23, 2021	159.47	161.15	159.06	159.41	2,145,422	+1.06(+0.67%)
Aug 20, 2021	158.31	159.19	155.75	158.34	2,757,579	+0.11(+0.07%)
Aug 19, 2021	159.19	161.52	157.15	158.23	2,633,088	-3.69(-2.28%)
Aug 18, 2021	162.21	165.31	161.22	161.92	1,869,730	-1.19(-0.73%)
Aug 17, 2021	164.98	166.16	161.37	163.11	2,965,129	-3.80(-2.28%)
Aug 16, 2021	165.67	167.29	164.90	166.91	2,246,920	-0.39(-0.23%)
Aug 13, 2021	166.78	167.50	165.47	167.29	2,515,989	+0.75(+0.45%)
Aug 12, 2021	164.25	166.76	163.23	166.54	3,478,751	+2.24(+1.36%)
Aug 11, 2021	160.96	164.67	159.87	164.30	4,427,641	+3.65(+2.27%)
Aug 10, 2021	156.45	161.23	156.35	160.65	3,656,457	+4.20(+2.68%)
Aug 09, 2021	155.16	157.34	153.55	156.45	2,379,206	+0.25(+0.16%)
Aug 06, 2021	155.17	157.68	154.62	156.21	3,607,346	+3.73(+2.44%)
Aug 05, 2021	151.57	153.19	151.57	152.48	2,942,620	+1.87(+1.24%)
Aug 04, 2021	149.76	153.40	148.66	150.61	2,914,076	-0.22(-0.15%)
Aug 03, 2021	150.48	151.42	145.25	150.84	3,070,006	+1.24(+0.83%)
Aug 02, 2021	152.43	155.02	148.49	149.59	4,211,014	-1.49(-0.99%)
Jul 30, 2021	152.45	154.25	150.09	151.09	2,848,385	-2.06(-1.35%)
Jul 29, 2021	152.77	154.50	152.22	153.15	2,769,668	+2.35(+1.56%)
Jul 28, 2021	152.34	152.81	149.38	150.80	2,477,393	-1.07(-0.71%)
Jul 27, 2021	149.45	152.92	148.69	151.87	2,320,261	+0.19(+0.12%)
Jul 26, 2021	149.55	152.30	149.50	151.69	2,200,349	+2.11(+1.41%)
Jul 23, 2021	146.70	153.47	146.31	149.57	3,763,361	-1.26(-0.84%)
Jul 22, 2021	151.55	152.38	148.28	150.84	3,174,081	-1.66(-1.09%)
Jul 21, 2021	149.13	153.61	148.93	152.50	2,684,680	+4.89(+3.31%)
Jul 20, 2021	142.92	148.79	142.44	147.61	3,538,400	+4.08(+2.84%)
Jul 19, 2021	143.11	144.65	140.99	143.53	4,021,292	-3.65(-2.48%)
Jul 16, 2021	151.04	151.04	146.77	147.18	2,092,538	-2.64(-1.76%)
Jul 15, 2021	146.38	150.10	146.03	149.83	3,285,388	+1.41(+0.95%)
Jul 14, 2021	152.37	154.17	147.28	148.41	4,485,291	-3.74(-2.46%)
Jul 13, 2021	153.77	154.45	151.97	152.15	2,714,927	-1.88(-1.22%)
Jul 12, 2021	148.73	154.58	147.71	154.03	3,478,534	+4.02(+2.68%)
Jul 09, 2021	145.18	150.35	145.15	150.01	3,894,480	+7.56(+5.31%)
Jul 08, 2021	141.93	144.72	139.64	142.45	3,546,619	-2.41(-1.66%)
Jul 07, 2021	143.53	146.43	143.09	144.86	3,256,058	-0.43(-0.30%)
Jul 06, 2021	146.47	147.05	144.02	145.29	3,817,333	-1.77(-1.21%)
Jul 02, 2021	147.35	148.52	146.84	147.07	2,405,757	+0.23(+0.16%)
Jul 01, 2021	145.32	147.69	144.95	146.84	3,589,994	+2.30(+1.59%)
Jun 30, 2021	143.60	145.03	143.54	144.54	2,817,139	+0.50(+0.35%)
Jun 29, 2021	147.04	147.93	143.72	144.03	2,302,098	-1.73(-1.19%)
Jun 28, 2021	148.95	149.51	145.10	145.76	2,882,161	-3.73(-2.49%)
Jun 25, 2021	150.00	151.37	149.30	149.49	4,536,091	+2.26(+1.54%)
Jun 24, 2021	147.25	147.79	145.20	147.23	2,223,610	+1.12(+0.77%)
Jun 23, 2021	145.40	147.27	144.86	146.11	2,174,918	+1.38(+0.96%)
Jun 22, 2021	144.17	145.68	142.82	144.72	2,529,896	+0.00(+0.00%)
Jun 21, 2021	141.60	144.82	141.29	144.72	3,076,484	+4.55(+3.25%)
Jun 18, 2021	139.78	140.57	137.84	140.17	8,972,859	-3.30(-2.30%)
Jun 17, 2021	152.74	152.85	141.49	143.47	4,667,224	-8.08(-5.33%)
Jun 16, 2021	150.84	152.59	149.30	151.55	3,361,425	+0.08(+0.06%)
Jun 15, 2021	148.92	152.02	148.30	151.47	2,985,469	+3.18(+2.14%)
Jun 14, 2021	149.87	150.25	146.85	148.29	3,609,795	-1.81(-1.21%)
Jun 11, 2021	148.75	150.14	148.66	150.11	4,095,616	+1.78(+1.20%)
Jun 10, 2021	152.29	153.10	148.19	148.32	3,971,256	-1.74(-1.16%)
Jun 09, 2021	151.93	151.94	148.84	150.06	3,535,433	-1.99(-1.31%)
Jun 08, 2021	152.02	153.09	150.47	152.05	3,760,400	-0.77(-0.50%)
Jun 07, 2021	152.77	154.46	151.92	152.82	3,450,298	-2.53(-1.63%)
Jun 04, 2021	156.83	156.97	154.20	155.35	3,089,392	-0.03(-0.02%)
Jun 03, 2021	154.23	156.36	153.53	155.38	2,690,277	+0.35(+0.22%)
Jun 02, 2021	156.04	156.41	154.14	155.03	3,317,196	-0.31(-0.20%)