Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	105.64	106.20	103.97	104.12	2,892,385	-0.99(-0.95%)
Aug 30, 2022	106.24	106.29	104.28	105.12	1,567,792	-0.36(-0.35%)
Aug 29, 2022	107.10	107.18	104.90	105.48	2,367,589	-2.58(-2.39%)
Aug 26, 2022	112.17	112.58	107.92	108.06	2,248,422	-3.78(-3.38%)
Aug 25, 2022	109.41	111.86	108.80	111.84	1,591,036	+3.25(+2.99%)
Aug 24, 2022	108.09	109.43	107.09	108.59	1,689,856	+0.54(+0.50%)
Aug 23, 2022	107.96	109.54	107.43	108.05	1,839,204	+0.80(+0.74%)
Aug 22, 2022	108.08	108.19	106.16	107.25	2,306,363	-3.16(-2.86%)
Aug 19, 2022	110.94	111.29	110.04	110.41	2,192,410	-1.61(-1.44%)
Aug 18, 2022	111.97	112.43	111.00	112.02	1,727,041	+0.24(+0.21%)
Aug 17, 2022	111.33	112.42	110.23	111.79	1,994,607	-1.82(-1.60%)
Aug 16, 2022	111.69	114.08	110.87	113.61	2,232,269	+1.77(+1.58%)
Aug 15, 2022	111.26	112.36	110.32	111.84	2,366,395	-2.05(-1.80%)
Aug 12, 2022	114.47	114.47	112.72	113.88	1,620,631	+0.46(+0.41%)
Aug 11, 2022	113.14	114.68	112.50	113.42	2,657,788	+2.49(+2.24%)
Aug 10, 2022	107.33	111.60	106.76	110.93	3,536,995	+6.26(+5.98%)
Aug 09, 2022	106.20	106.28	103.91	104.67	1,846,159	-1.42(-1.34%)
Aug 08, 2022	105.28	107.82	105.24	106.09	2,938,068	+1.47(+1.40%)
Aug 05, 2022	103.73	105.34	103.38	104.62	2,495,562	+0.04(+0.04%)
Aug 04, 2022	105.14	105.64	103.82	104.58	3,396,295	-2.12(-1.99%)
Aug 03, 2022	106.07	107.17	105.35	106.71	1,587,981	+2.07(+1.98%)
Aug 02, 2022	106.49	106.71	104.55	104.63	2,257,224	-2.73(-2.54%)
Aug 01, 2022	106.08	107.65	103.75	107.36	1,939,783	-0.10(-0.09%)
Jul 29, 2022	105.60	107.72	105.28	107.46	2,418,417	+2.07(+1.97%)
Jul 28, 2022	106.43	106.98	102.78	105.39	3,516,678	-1.20(-1.13%)
Jul 27, 2022	105.22	107.19	104.15	106.59	2,672,124	+2.52(+2.43%)
Jul 26, 2022	107.14	108.03	104.05	104.07	2,424,215	-4.47(-4.12%)
Jul 25, 2022	107.33	109.34	105.54	108.54	2,489,290	+1.96(+1.84%)
Jul 22, 2022	107.03	109.47	105.21	106.58	4,295,965	-5.22(-4.67%)
Jul 21, 2022	110.76	112.11	109.06	111.81	3,584,559	-0.48(-0.43%)
Jul 20, 2022	110.12	112.46	110.03	112.28	2,138,400	+1.70(+1.54%)
Jul 19, 2022	108.05	111.33	107.75	110.58	2,545,383	+2.48(+2.29%)
Jul 18, 2022	108.07	110.81	107.34	108.11	3,493,970	+2.29(+2.16%)
Jul 15, 2022	104.22	106.63	102.13	105.82	4,248,268	+4.60(+4.54%)
Jul 14, 2022	100.47	102.21	99.78	101.22	2,850,056	-2.04(-1.97%)
Jul 13, 2022	102.69	103.98	100.58	103.25	2,109,542	-1.48(-1.41%)
Jul 12, 2022	101.76	106.76	101.51	104.73	2,565,543	-0.13(-0.12%)
Jul 11, 2022	105.06	106.56	104.56	104.86	1,823,555	-1.41(-1.33%)
Jul 08, 2022	107.14	108.03	105.07	106.27	1,920,703	-0.22(-0.21%)
Jul 07, 2022	105.72	107.14	104.58	106.49	2,572,168	+2.74(+2.64%)
Jul 06, 2022	103.97	105.36	102.70	103.75	1,611,118	-0.61(-0.58%)
Jul 05, 2022	101.44	104.39	100.28	104.36	1,931,738	-0.16(-0.15%)
Jul 01, 2022	101.49	105.21	101.48	104.52	1,573,831	+2.57(+2.52%)
Jun 30, 2022	100.78	103.75	99.38	101.94	2,225,898	-1.39(-1.34%)
Jun 29, 2022	105.57	105.69	103.08	103.33	2,492,598	-2.85(-2.68%)
Jun 28, 2022	109.17	110.92	105.86	106.18	1,730,055	-1.06(-0.98%)
Jun 27, 2022	108.85	108.85	106.65	107.24	2,235,659	-0.48(-0.45%)
Jun 24, 2022	103.16	109.29	103.04	107.72	4,143,011	+5.75(+5.64%)
Jun 23, 2022	103.06	103.38	100.16	101.96	2,541,057	-1.39(-1.34%)
Jun 22, 2022	102.44	104.45	102.07	103.35	2,362,173	-0.81(-0.78%)
Jun 21, 2022	108.30	108.91	103.10	104.16	2,981,771	-0.78(-0.75%)
Jun 17, 2022	102.01	105.91	100.86	104.95	10,232,520	+5.04(+5.04%)
Jun 16, 2022	102.57	102.67	96.41	99.91	5,060,674	-5.93(-5.60%)
Jun 15, 2022	106.37	107.22	103.42	105.84	3,149,482	+1.56(+1.49%)
Jun 14, 2022	105.78	106.21	103.26	104.28	2,099,426	-0.42(-0.40%)
Jun 13, 2022	106.66	108.52	103.99	104.70	4,547,843	-5.45(-4.95%)
Jun 10, 2022	113.34	114.66	109.04	110.15	3,862,668	-6.61(-5.66%)
Jun 09, 2022	122.18	122.35	116.67	116.77	2,924,247	-5.70(-4.66%)
Jun 08, 2022	123.87	125.19	121.65	122.47	2,088,482	-2.99(-2.39%)
Jun 07, 2022	121.80	125.84	121.49	125.47	1,956,534	+2.50(+2.03%)
Jun 06, 2022	122.56	124.61	120.83	122.97	1,796,898	+1.59(+1.31%)
Jun 03, 2022	122.19	123.03	120.92	121.38	1,950,701	-2.27(-1.84%)
Jun 02, 2022	123.02	124.25	121.12	123.64	2,116,016	+1.38(+1.13%)
Jun 01, 2022	125.00	125.76	120.77	122.27	2,452,996	-2.84(-2.27%)
May 31, 2022	122.27	126.17	122.02	125.10	3,833,208	+1.37(+1.11%)
May 27, 2022	121.81	123.73	121.74	123.73	1,932,336	+2.01(+1.65%)
May 26, 2022	119.33	122.58	119.33	121.73	1,940,046	+4.10(+3.49%)
May 25, 2022	113.85	118.50	113.42	117.63	2,017,486	+3.32(+2.90%)
May 24, 2022	114.66	115.49	111.30	114.31	2,625,078	-1.93(-1.66%)
May 23, 2022	114.06	117.33	113.46	116.24	2,292,949	+4.99(+4.49%)
May 20, 2022	112.62	113.29	107.91	111.25	2,643,373	+0.36(+0.33%)
May 19, 2022	110.03	112.47	109.81	110.89	2,564,061	-1.04(-0.93%)
May 18, 2022	115.57	116.29	111.57	111.92	3,007,224	-5.89(-5.00%)
May 17, 2022	115.27	118.37	114.39	117.81	3,008,324	+6.30(+5.65%)
May 16, 2022	113.33	114.31	110.25	111.51	2,481,033	-2.44(-2.14%)
May 13, 2022	113.18	115.82	112.77	113.95	3,135,285	+2.85(+2.56%)
May 12, 2022	112.90	114.73	108.60	111.10	4,058,510	-5.30(-4.55%)
May 11, 2022	118.02	121.26	116.21	116.40	2,862,003	-1.40(-1.19%)
May 10, 2022	120.56	121.65	114.35	117.80	3,063,934	-2.13(-1.78%)
May 09, 2022	121.45	123.08	119.05	119.93	2,929,809	-3.72(-3.01%)
May 06, 2022	126.38	126.81	122.33	123.65	2,500,994	-3.20(-2.52%)
May 05, 2022	128.47	129.85	125.57	126.85	2,676,513	-3.86(-2.96%)
May 04, 2022	125.28	130.87	124.79	130.71	2,328,650	+5.50(+4.39%)
May 03, 2022	124.10	126.81	122.89	125.21	2,153,543	+1.96(+1.59%)
May 02, 2022	122.19	123.46	120.44	123.26	2,328,498	+1.97(+1.62%)
Apr 29, 2022	125.41	127.50	121.04	121.29	2,891,825	-4.63(-3.68%)
Apr 28, 2022	122.41	127.02	121.79	125.92	3,354,922	+4.90(+4.04%)
Apr 27, 2022	117.75	123.18	116.68	121.03	5,615,010	-7.67(-5.96%)
Apr 26, 2022	130.06	132.65	128.61	128.70	2,839,189	-4.12(-3.10%)
Apr 25, 2022	130.34	133.19	127.75	132.81	2,644,375	+1.15(+0.87%)
Apr 22, 2022	135.50	135.77	131.46	131.67	2,598,851	-4.57(-3.36%)
Apr 21, 2022	139.31	140.87	135.90	136.24	1,977,999	-1.82(-1.32%)
Apr 20, 2022	138.92	140.38	137.28	138.06	2,091,592	+0.25(+0.18%)
Apr 19, 2022	134.40	138.55	134.40	137.81	3,204,819	+3.51(+2.62%)
Apr 18, 2022	128.70	135.41	128.47	134.29	2,806,223	+5.25(+4.07%)
Apr 14, 2022	129.19	130.87	128.65	129.05	2,351,926	-0.03(-0.02%)
Apr 13, 2022	127.00	129.42	126.83	129.08	1,750,851	+0.38(+0.30%)
Apr 12, 2022	127.41	131.39	127.14	128.70	2,081,689	+0.97(+0.76%)
Apr 11, 2022	128.43	130.37	127.44	127.72	1,909,025	-0.52(-0.40%)
Apr 08, 2022	126.93	129.10	126.22	128.24	2,668,581	+2.39(+1.90%)
Apr 07, 2022	126.57	129.19	123.44	125.86	4,859,556	+0.03(+0.02%)
Apr 06, 2022	126.74	127.54	125.23	125.83	3,709,664	-1.11(-0.87%)
Apr 05, 2022	127.44	128.81	126.60	126.94	2,397,531	-1.22(-0.95%)
Apr 04, 2022	127.47	129.32	125.78	128.15	2,291,377	+0.76(+0.60%)
Apr 01, 2022	129.47	130.47	126.59	127.39	2,907,458	-0.39(-0.30%)
Mar 31, 2022	130.34	132.50	127.78	127.78	3,363,011	-3.10(-2.37%)
Mar 30, 2022	132.08	133.65	129.99	130.88	2,900,900	-1.19(-0.90%)
Mar 29, 2022	132.65	134.18	131.41	132.07	2,297,819	+2.38(+1.83%)
Mar 28, 2022	131.35	131.35	127.62	129.69	2,822,971	-2.56(-1.94%)
Mar 25, 2022	132.46	133.19	131.06	132.25	2,302,152	+0.79(+0.60%)
Mar 24, 2022	131.60	132.08	129.72	131.46	1,935,531	+1.05(+0.81%)
Mar 23, 2022	133.12	134.26	129.33	130.41	2,049,213	-4.07(-3.03%)
Mar 22, 2022	132.72	136.94	132.28	134.48	3,045,857	+3.63(+2.77%)
Mar 21, 2022	134.51	135.18	129.70	130.85	4,182,988	-3.67(-2.73%)
Mar 18, 2022	130.45	134.82	130.45	134.52	6,759,856	+0.64(+0.48%)
Mar 17, 2022	128.54	133.89	127.66	133.88	3,240,508	-0.28(-0.21%)
Mar 16, 2022	133.33	137.43	131.15	134.16	3,469,113	+3.47(+2.66%)
Mar 15, 2022	130.16	133.14	129.31	130.68	2,931,630	+0.58(+0.45%)
Mar 14, 2022	129.40	132.74	128.86	130.10	3,083,737	+3.48(+2.75%)
Mar 11, 2022	127.95	129.56	126.21	126.62	2,583,517	-0.17(-0.13%)
Mar 10, 2022	125.56		123.69	126.78	3,419,903	-1.61(-1.25%)
Mar 09, 2022	128.65	131.40	127.48	128.39	3,145,635	+5.67(+4.62%)
Mar 08, 2022	122.57	127.25	119.16	122.71	3,784,157	+1.25(+1.03%)
Mar 07, 2022	128.95	129.26	121.37	121.47	5,011,459	-9.07(-6.95%)
Mar 04, 2022	131.40	131.56	127.52	130.54	3,970,909	-4.28(-3.18%)
Mar 03, 2022	138.32	138.85	132.38	134.82	3,942,640	-2.61(-1.90%)
Mar 02, 2022	138.16	140.00	135.40	137.43	3,802,347	+0.51(+0.37%)
Mar 01, 2022	148.31	148.42	136.41	136.92	4,454,718	-12.25(-8.21%)
Feb 28, 2022	145.00	149.41	143.94	149.18	3,501,676	-0.31(-0.21%)
Feb 25, 2022	144.84	150.21	146.89	149.49	2,074,891	+5.66(+3.94%)
Feb 24, 2022	139.19	144.18	137.26	143.82	3,794,654	-1.66(-1.14%)
Feb 23, 2022	149.72	150.52	144.83	145.48	3,023,533	-3.37(-2.26%)
Feb 22, 2022	149.42	150.95	147.14	148.85	2,153,477	-1.00(-0.67%)
Feb 18, 2022				149.85	0	-0.39(-0.26%)
Feb 17, 2022	152.89	153.60	149.01	150.24	2,262,963	-4.38(-2.83%)
Feb 16, 2022	153.25	156.21	152.89	154.62	1,810,110	-0.03(-0.02%)
Feb 15, 2022	152.80	155.37	152.19	154.65	2,147,600	+3.65(+2.42%)
Feb 14, 2022	152.42	153.87	150.23	151.00	2,660,815	-0.84(-0.55%)
Feb 11, 2022	152.02	156.10	150.60	151.83	3,125,072	-0.88(-0.58%)
Feb 10, 2022	153.54	155.62	152.01	152.72	2,954,799	-1.29(-0.84%)
Feb 09, 2022	152.17	155.06	152.01	154.01	2,241,589	+2.77(+1.83%)
Feb 08, 2022	148.83	151.56	148.00	151.24	3,482,173	+3.69(+2.50%)
Feb 07, 2022	146.37	148.81	145.75	147.54	2,377,527	+1.77(+1.21%)
Feb 04, 2022	144.47	147.26	144.05	145.78	2,270,281	+2.00(+1.39%)
Feb 03, 2022	144.38		143.40	143.78	2,039,412	-1.29(-0.89%)
Feb 02, 2022	144.93	145.96	142.46	145.07	2,523,319	-0.84(-0.58%)
Feb 01, 2022	142.53	146.27	141.53	145.91	3,159,964	+3.65(+2.56%)
Jan 31, 2022	137.04	142.54		142.27	3,907,860	+3.98(+2.88%)
Jan 28, 2022	136.53	138.38	134.38	138.28	3,712,356	-3.98(-2.80%)
Jan 27, 2022	142.35	144.08	136.54	142.26	4,175,692	+1.77(+1.26%)
Jan 26, 2022	139.57	145.39	137.81	140.49	7,865,843	-7.04(-4.77%)
Jan 25, 2022	142.27	149.62	140.19	147.53	5,810,776	+3.74(+2.60%)
Jan 24, 2022	138.88	144.13	136.40	143.79	4,087,815	+1.73(+1.21%)
Jan 21, 2022	144.90	144.90	140.91	142.06	2,812,852	-3.64(-2.50%)
Jan 20, 2022	147.08	149.84	145.27	145.70	2,024,285	-1.30(-0.88%)
Jan 19, 2022	152.66	153.29	146.96	147.00	2,082,480	-5.30(-3.48%)
Jan 18, 2022	155.74	157.46	151.06	152.30	2,468,769	-3.37(-2.17%)
Jan 14, 2022				155.68	0	-0.79(-0.50%)
Jan 13, 2022	155.30	157.36	154.71	156.46	2,482,785	+2.50(+1.63%)
Jan 12, 2022	154.68	156.13	153.64	153.96	2,200,158	+0.27(+0.18%)
Jan 11, 2022	152.74	154.03	151.16	153.69	2,246,403	+1.32(+0.87%)
Jan 10, 2022	152.02	153.06	149.41	152.37	3,998,196	+2.38(+1.59%)
Jan 07, 2022	146.05	150.90	145.42	149.99	3,389,393	+3.84(+2.63%)
Jan 06, 2022	144.54	146.69	141.75	146.15	2,704,476	+2.39(+1.67%)
Jan 05, 2022	147.60	148.35	143.68	143.75	2,172,088	-2.80(-1.91%)
Jan 04, 2022	145.85	147.73	145.21	146.55	3,587,944	+2.72(+1.89%)
Jan 03, 2022	141.64	144.81	141.50	143.83	2,456,269	+3.15(+2.24%)
Dec 31, 2021	140.78	142.27	140.57	140.68	1,398,824	-0.39(-0.28%)
Dec 30, 2021	141.32	142.82	140.92	141.06	1,251,541	-0.10(-0.07%)
Dec 29, 2021	141.75	142.27	140.79	141.16	1,748,608	-0.59(-0.42%)
Dec 28, 2021	140.38	143.38	140.15	141.75	1,057,888	+0.30(+0.21%)
Dec 27, 2021	141.04	141.65	139.22	141.45	1,417,869	+0.77(+0.54%)
Dec 23, 2021	140.84	142.26	140.58	140.69	1,808,276	+1.33(+0.95%)
Dec 22, 2021	138.62	140.13	137.81	139.36	1,721,782	+0.21(+0.15%)
Dec 21, 2021	136.10	139.37	135.85	139.15	2,588,592	+5.00(+3.73%)
Dec 20, 2021	136.12	136.91	132.37	134.14	3,348,038	-5.56(-3.98%)
Dec 17, 2021	142.87	142.87	138.30	139.70	9,420,937	-3.82(-2.66%)
Dec 16, 2021	145.18	145.67	142.87	143.52	3,446,493	+0.61(+0.43%)
Dec 15, 2021	143.84	144.13	139.62	142.91	2,787,199	-0.51(-0.36%)
Dec 14, 2021	142.16	144.98	141.08	143.42	2,282,763	+1.82(+1.29%)
Dec 13, 2021	144.72	144.92	141.15	141.60	2,689,821	-4.24(-2.91%)
Dec 10, 2021	145.94	146.84	143.98	145.84	2,491,063	+1.20(+0.83%)
Dec 09, 2021	143.73	146.13	142.59	144.63	2,384,045	+0.35(+0.24%)
Dec 08, 2021	144.36	145.49	143.51	144.28	2,592,183	+0.22(+0.15%)
Dec 07, 2021	143.47	146.51	142.80	144.06	2,930,633	+2.56(+1.81%)
Dec 06, 2021	140.57	143.35	139.55	141.50	3,020,594	+3.92(+2.85%)
Dec 03, 2021	138.67	139.38	136.40	137.58	2,860,484	-1.42(-1.02%)
Dec 02, 2021	135.46	140.75	134.77	139.00	3,123,028	+4.84(+3.61%)
Dec 01, 2021	140.10	141.04	134.14	134.16	3,651,690	-2.09(-1.54%)
Nov 30, 2021	140.74	141.56	135.92	136.26	6,212,682	-6.29(-4.41%)
Nov 29, 2021	146.64	147.11	141.27	142.55	4,136,645	-2.07(-1.43%)
Nov 26, 2021	145.96	145.96	139.98	144.62	3,178,058	-6.50(-4.30%)
Nov 24, 2021	150.41	153.16	150.34	151.12	2,381,101	-0.42(-0.28%)
Nov 23, 2021	149.32	151.97	148.55	151.54	2,677,470	+2.99(+2.01%)
Nov 22, 2021	148.71	149.95	146.38	148.55	2,828,658	+1.83(+1.25%)
Nov 19, 2021	145.92	147.91	144.00	146.72	2,841,311	-1.62(-1.09%)
Nov 18, 2021	147.44	149.25	148.21	148.34	2,563,334	+1.01(+0.68%)
Nov 17, 2021	149.03	150.29	147.25	147.33	3,202,721	-1.81(-1.22%)
Nov 16, 2021	151.74	151.74	148.10	149.14	2,696,186	-2.46(-1.62%)
Nov 15, 2021	152.03	153.61	151.09	151.60	1,827,570	-0.43(-0.28%)
Nov 12, 2021	152.06	152.54	150.31	152.03	2,210,994	+0.24(+0.16%)
Nov 11, 2021	150.95	153.25	150.59	151.79	1,887,093	+0.84(+0.56%)
Nov 10, 2021	150.18			150.95	2,354,913	+0.37(+0.24%)
Nov 09, 2021	149.29	150.78	147.97	150.58	2,230,509	+0.37(+0.24%)
Nov 08, 2021	151.14	152.38	149.51	150.21	2,358,869	+0.63(+0.42%)
Nov 05, 2021	150.28	152.21	148.99	149.59	2,473,963	+1.36(+0.92%)
Nov 04, 2021	147.78	150.19	147.10	148.22	2,549,477	-0.43(-0.29%)
Nov 03, 2021	145.85	150.05	145.52	148.65	3,451,893	+1.92(+1.31%)
Nov 02, 2021	147.99	148.76	145.72	146.73	3,921,826	-1.06(-0.72%)
Nov 01, 2021	147.07	149.23	148.93	147.79	3,293,398	+1.91(+1.31%)
Oct 29, 2021	147.62	148.81	145.09	145.88	4,000,307	-1.42(-0.96%)
Oct 28, 2021	147.60	148.68	145.35	147.30	4,597,583	+0.00(+0.00%)
Oct 27, 2021	154.68	155.98	146.60	147.30	7,602,140	-11.93(-7.49%)
Oct 26, 2021	163.52			159.23	3,316,676	-3.70(-2.27%)
Oct 25, 2021	162.47	164.04	160.55	162.93	2,452,579	+0.81(+0.50%)
Oct 22, 2021	161.30	163.65	159.98	162.11	3,047,361	+2.08(+1.30%)
Oct 21, 2021	166.59	168.69	159.44	160.04	3,540,842	-7.30(-4.36%)
Oct 20, 2021	163.16	167.55	162.52	167.34	2,706,370	+3.34(+2.04%)
Oct 19, 2021	164.39	164.62	162.06	164.00	2,024,097	+0.61(+0.37%)
Oct 18, 2021	161.59	164.84	161.33	163.39	1,822,785	+0.75(+0.46%)
Oct 15, 2021	162.27	164.44	161.55	162.63	2,860,416	+2.29(+1.43%)
Oct 14, 2021	159.51	160.62	157.19	160.35	2,362,761	+3.78(+2.41%)
Oct 13, 2021	161.85	162.02	154.11	156.57	3,989,334	-5.36(-3.31%)
Oct 12, 2021	160.56	162.59	159.53	161.93	1,757,518	+1.42(+0.88%)
Oct 11, 2021	163.72	165.92	160.38	160.51	1,997,587	-2.53(-1.55%)
Oct 08, 2021	162.69	165.44	161.69	163.04	1,773,756	+0.89(+0.55%)
Oct 07, 2021	163.94	165.58	161.99	162.15	2,082,144	+0.01(+0.01%)
Oct 06, 2021	161.22	163.26	158.86	162.14	2,103,820	-0.82(-0.50%)
Oct 05, 2021	162.35	164.87	160.71	162.96	2,162,865	+2.52(+1.57%)
Oct 04, 2021	160.86	164.47	160.04	160.44	2,856,460	-0.41(-0.26%)
Oct 01, 2021	157.06	162.11	156.35	160.86	2,791,653	+4.41(+2.82%)
Sep 30, 2021	162.15	162.15	156.39	156.44	2,807,749	-4.42(-2.75%)
Sep 29, 2021	162.87	162.87	160.26	160.87	2,075,294	-0.80(-0.50%)
Sep 28, 2021	163.66	165.65	161.40	161.67	3,039,571	-2.30(-1.40%)
Sep 27, 2021	161.97	164.46	161.60	163.97	2,703,275	+3.47(+2.16%)
Sep 24, 2021	159.50	162.32	159.33	160.50	2,790,266	+0.15(+0.09%)
Sep 23, 2021	156.13	161.45	155.51	160.36	3,082,199	+6.18(+4.01%)
Sep 22, 2021	153.27	155.53	152.97	154.17	3,107,435	+3.01(+1.99%)
Sep 21, 2021	152.61	153.44	150.99	151.16	2,946,475	+0.13(+0.08%)
Sep 20, 2021	148.83	151.65	148.10	151.03	3,550,692	-3.09(-2.01%)
Sep 17, 2021	153.67	155.65	153.04	154.13	5,000,579	-0.58(-0.37%)
Sep 16, 2021	154.16	155.74	153.69	154.71	2,720,132	+1.22(+0.79%)
Sep 15, 2021	149.92	153.67	149.53	153.49	3,324,186	+4.37(+2.93%)
Sep 14, 2021	154.15	154.71	148.70	149.12	4,218,991	-4.39(-2.86%)
Sep 13, 2021	151.71	153.99	151.56	153.51	3,467,950	+3.26(+2.17%)
Sep 10, 2021	151.56	152.44	150.10	150.25	2,959,447	-0.21(-0.14%)
Sep 09, 2021	149.56	153.75	149.21	150.47	3,007,231	+1.14(+0.76%)
Sep 08, 2021	151.15	151.15	146.94	149.32	3,460,588	-2.25(-1.49%)
Sep 07, 2021	151.59	154.23	151.12	151.58	3,558,513	-0.32(-0.21%)
Sep 03, 2021	154.53	154.90	151.06	151.90	3,480,196	-2.70(-1.75%)
Sep 02, 2021	156.96	157.81	154.08	154.60	3,291,468	-1.56(-1.00%)