Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	102.93	104.99	102.61	104.74	2,481,285	+2.02(+1.97%)
Jul 28, 2022	103.74	104.27	100.18	102.72	3,608,096	-1.17(-1.13%)
Jul 27, 2022	102.56	104.47	101.52	103.89	2,741,587	+2.46(+2.43%)
Jul 26, 2022	104.42	105.29	101.41	101.43	2,487,234	-4.36(-4.12%)
Jul 25, 2022	104.61	106.57	102.87	105.79	2,554,001	+1.91(+1.84%)
Jul 22, 2022	104.32	106.69	102.55	103.88	4,407,641	-5.09(-4.67%)
Jul 21, 2022	107.95	109.27	106.29	108.97	3,677,742	-0.47(-0.43%)
Jul 20, 2022	107.33	109.61	107.24	109.44	2,193,989	+1.66(+1.54%)
Jul 19, 2022	105.31	108.51	105.02	107.78	2,611,551	+2.41(+2.29%)
Jul 18, 2022	105.33	108.00	104.62	105.37	3,584,798	+2.23(+2.16%)
Jul 15, 2022	101.58	103.93	99.54	103.14	4,358,704	+4.48(+4.54%)
Jul 14, 2022	97.92	99.62	97.25	98.65	2,924,145	-1.98(-1.97%)
Jul 13, 2022	100.08	101.35	98.03	100.64	2,164,380	-1.44(-1.41%)
Jul 12, 2022	99.18	104.06	98.94	102.08	2,632,235	-0.12(-0.12%)
Jul 11, 2022	102.39	103.86	101.91	102.20	1,870,960	-1.37(-1.33%)
Jul 08, 2022	104.42	105.29	102.41	103.58	1,970,633	-0.22(-0.21%)
Jul 07, 2022	103.04	104.42	101.92	103.80	2,639,033	+2.67(+2.64%)
Jul 06, 2022	101.33	102.69	100.09	101.12	1,653,000	-0.59(-0.58%)
Jul 05, 2022	98.87	101.74	97.74	101.72	1,981,955	-0.15(-0.15%)
Jul 01, 2022	98.92	102.54	98.91	101.87	1,614,743	+2.51(+2.52%)
Jun 30, 2022	98.23	101.12	96.86	99.36	2,283,761	-1.35(-1.34%)
Jun 29, 2022	102.90	103.01	100.47	100.71	2,557,395	-2.78(-2.68%)
Jun 28, 2022	106.41	108.11	103.17	103.49	1,775,029	-1.03(-0.99%)
Jun 27, 2022	106.09	106.09	103.95	104.52	2,293,777	-0.47(-0.45%)
Jun 24, 2022	100.54	106.52	100.43	104.99	4,250,711	+5.61(+5.64%)
Jun 23, 2022	100.45	100.76	97.62	99.38	2,607,114	-1.35(-1.34%)
Jun 22, 2022	99.85	101.80	99.48	100.73	2,423,579	-0.79(-0.78%)
Jun 21, 2022	105.56	106.15	100.48	101.53	3,059,283	-0.76(-0.75%)
Jun 17, 2022	99.43	103.22	98.30	102.29	10,498,520	+4.91(+5.04%)
Jun 16, 2022	99.97	100.07	93.97	97.38	5,192,229	-5.78(-5.60%)
Jun 15, 2022	103.67	104.50	100.80	103.16	3,231,355	+1.52(+1.49%)
Jun 14, 2022	103.10	103.52	100.65	101.64	2,154,001	-0.41(-0.40%)
Jun 13, 2022	103.96	105.77	101.35	102.05	4,666,066	-5.31(-4.95%)
Jun 10, 2022	110.47	111.76	106.27	107.36	3,963,080	-6.45(-5.66%)
Jun 09, 2022	119.08	119.25	113.71	113.81	3,000,265	-5.56(-4.66%)
Jun 08, 2022	120.73	122.02	118.57	119.37	2,142,774	-2.92(-2.39%)
Jun 07, 2022	118.71	122.65	118.41	122.29	2,007,395	+2.43(+2.03%)
Jun 06, 2022	119.45	121.45	117.77	119.85	1,843,610	+1.55(+1.31%)
Jun 03, 2022	119.09	119.91	117.85	118.30	2,001,411	-2.21(-1.84%)
Jun 02, 2022	119.90	121.10	118.05	120.51	2,171,023	+1.34(+1.13%)
Jun 01, 2022	121.84	122.57	117.71	119.17	2,516,763	-2.77(-2.27%)
May 31, 2022	119.17	122.97	118.93	121.93	3,932,855	+1.34(+1.11%)
May 27, 2022	118.72	120.60	118.65	120.60	1,982,568	+1.95(+1.65%)
May 26, 2022	116.31	119.47	116.31	118.64	1,990,479	+4.00(+3.49%)
May 25, 2022	110.97	115.50	110.55	114.65	2,069,932	+3.23(+2.90%)
May 24, 2022	111.76	112.57	108.48	111.41	2,693,319	-1.88(-1.66%)
May 23, 2022	111.17	114.36	110.58	113.29	2,352,555	+4.86(+4.49%)
May 20, 2022	109.76	110.42	105.18	108.43	2,712,089	+0.35(+0.33%)
May 19, 2022	107.25	109.62	107.03	108.08	2,630,715	-1.01(-0.93%)
May 18, 2022	112.64	113.34	108.74	109.09	3,085,398	-5.74(-5.00%)
May 17, 2022	112.35	115.37	111.49	114.83	3,086,527	+6.14(+5.65%)
May 16, 2022	110.46	111.41	107.46	108.69	2,545,529	-2.37(-2.14%)
May 13, 2022	110.31	112.88	109.92	111.06	3,216,789	+2.78(+2.56%)
May 12, 2022	110.04	111.83	105.85	108.29	4,164,014	-5.16(-4.55%)
May 11, 2022	115.03	118.19	113.27	113.45	2,936,402	-1.37(-1.19%)
May 10, 2022	117.51	118.57	111.45	114.81	3,143,583	-2.08(-1.78%)
May 09, 2022	118.37	119.96	116.04	116.89	3,005,971	-3.62(-3.01%)
May 06, 2022	123.18	123.60	119.23	120.51	2,566,009	-3.12(-2.52%)
May 05, 2022	125.22	126.56	122.39	123.64	2,746,090	-3.77(-2.96%)
May 04, 2022	122.11	127.55	121.63	127.40	2,389,185	+5.36(+4.39%)
May 03, 2022	120.96	123.60	119.78	122.04	2,209,526	+1.91(+1.59%)
May 02, 2022	119.09	120.33	117.39	120.14	2,389,029	+1.92(+1.62%)
Apr 29, 2022	122.23	124.27	117.97	118.22	2,967,000	-4.52(-3.68%)
Apr 28, 2022	119.31	123.81	118.70	122.73	3,442,135	+4.77(+4.05%)
Apr 27, 2022	114.77	120.06	113.72	117.96	5,760,976	-7.48(-5.96%)
Apr 26, 2022	126.77	129.29	125.35	125.44	2,912,996	-4.01(-3.10%)
Apr 25, 2022	127.04	129.82	124.51	129.45	2,713,118	+1.12(+0.87%)
Apr 22, 2022	132.07	132.33	128.13	128.33	2,666,410	-4.46(-3.36%)
Apr 21, 2022	135.78	137.29	132.46	132.79	2,029,419	-1.77(-1.32%)
Apr 20, 2022	135.40	136.83	133.80	134.56	2,145,965	+0.25(+0.18%)
Apr 19, 2022	131.00	135.04	131.00	134.32	3,288,130	+3.43(+2.62%)
Apr 18, 2022	125.44	131.98	125.22	130.89	2,879,173	+5.11(+4.07%)
Apr 14, 2022	125.91	127.55	125.39	125.78	2,413,066	-0.03(-0.02%)
Apr 13, 2022	123.78	126.14	123.61	125.81	1,796,365	+0.37(+0.29%)
Apr 12, 2022	124.19	128.06	123.92	125.44	2,135,804	+0.95(+0.76%)
Apr 11, 2022	125.17	127.07	124.21	124.49	1,958,652	-0.50(-0.40%)
Apr 08, 2022	123.71	125.83	123.02	124.99	2,737,952	+2.32(+1.89%)
Apr 07, 2022	123.36	125.92	120.31	122.67	4,985,883	+0.03(+0.02%)
Apr 06, 2022	123.53	124.31	122.06	122.64	3,806,099	-1.08(-0.87%)
Apr 05, 2022	124.21	125.55	123.39	123.72	2,459,857	-1.19(-0.95%)
Apr 04, 2022	124.24	126.04	122.59	124.91	2,350,943	+0.74(+0.60%)
Apr 01, 2022	126.19	127.16	123.38	124.17	2,983,039	-0.38(-0.31%)
Mar 31, 2022	127.04	129.15	124.55	124.55	3,450,434	-3.02(-2.36%)
Mar 30, 2022	128.73	130.27	126.70	127.56	2,976,310	-1.16(-0.90%)
Mar 29, 2022	129.29	130.78	128.08	128.72	2,357,553	+2.31(+1.83%)
Mar 28, 2022	128.02	128.02	124.39	126.41	2,896,356	-2.50(-1.94%)
Mar 25, 2022	129.10	129.82	127.74	128.90	2,361,998	+0.77(+0.60%)
Mar 24, 2022	128.26	128.73	126.43	128.13	1,985,847	+1.03(+0.81%)
Mar 23, 2022	129.74	130.85	126.05	127.11	2,102,484	-3.97(-3.03%)
Mar 22, 2022	129.35	133.47	128.93	131.07	3,125,036	+3.54(+2.77%)
Mar 21, 2022	131.10	131.75	126.42	127.53	4,291,728	-3.58(-2.73%)
Mar 18, 2022	127.14	131.40	127.14	131.11	6,935,582	+0.63(+0.48%)
Mar 17, 2022	125.29	130.49	124.42	130.48	3,324,747	-0.27(-0.21%)
Mar 16, 2022	129.95	133.95	127.83	130.76	3,559,294	+3.39(+2.66%)
Mar 15, 2022	126.86	129.77	126.03	127.37	3,007,840	+0.57(+0.45%)
Mar 14, 2022	126.12	129.37	125.60	126.80	3,163,901	+3.40(+2.75%)
Mar 11, 2022	124.71	126.27	123.01	123.41	2,650,677	-0.16(-0.13%)
Mar 10, 2022	122.37		120.55	123.57	3,508,806	-1.56(-1.25%)
Mar 09, 2022	125.39	128.07	124.25	125.13	3,227,408	+5.53(+4.62%)
Mar 08, 2022	119.46	124.03	116.14	119.60	3,882,528	+1.21(+1.03%)
Mar 07, 2022	125.68	125.99	118.29	118.39	5,141,735	-8.84(-6.95%)
Mar 04, 2022	128.07	128.23	124.29	127.23	4,074,135	-4.17(-3.18%)
Mar 03, 2022	134.82	135.33	129.02	131.40	4,045,131	-2.54(-1.90%)
Mar 02, 2022	134.66	136.45	131.96	133.95	3,901,191	+0.49(+0.37%)
Mar 01, 2022	144.55	144.66	132.95	133.45	4,570,522	-11.94(-8.21%)
Feb 28, 2022	141.33	145.62	140.29	145.40	3,592,705	-0.30(-0.21%)
Feb 25, 2022	141.18	146.40	143.17	145.70	2,128,829	+5.52(+3.94%)
Feb 24, 2022	135.66	140.53	133.78	140.18	3,893,299	-1.61(-1.14%)
Feb 23, 2022	145.93	146.71	141.16	141.79	3,102,132	-3.28(-2.26%)
Feb 22, 2022	145.63	147.12	143.41	145.07	2,209,458	-0.98(-0.67%)
Feb 18, 2022				146.05	0	-0.38(-0.26%)
Feb 17, 2022	149.02	149.71	145.24	146.43	2,321,791	-4.27(-2.83%)
Feb 16, 2022	149.37	152.25	149.02	150.70	1,857,165	-0.03(-0.02%)
Feb 15, 2022	148.93	151.43	148.34	150.73	2,203,429	+3.56(+2.42%)
Feb 14, 2022	148.56	149.97	146.42	147.17	2,729,985	-0.82(-0.55%)
Feb 11, 2022	148.17	152.14	146.78	147.99	3,206,310	-0.86(-0.58%)
Feb 10, 2022	149.65	151.68	148.16	148.85	3,031,611	-1.26(-0.84%)
Feb 09, 2022	148.31	151.13	148.16	150.11	2,299,861	+2.70(+1.83%)
Feb 08, 2022	145.06	147.72	144.25	147.40	3,572,694	+3.60(+2.50%)
Feb 07, 2022	142.66	145.04	142.06	143.80	2,439,332	+1.72(+1.21%)
Feb 04, 2022	140.81	143.53	140.40	142.08	2,329,298	+1.95(+1.39%)
Feb 03, 2022	140.72		139.77	140.14	2,092,428	-1.26(-0.89%)
Feb 02, 2022	141.26	142.26	138.85	141.39	2,588,915	-0.82(-0.58%)
Feb 01, 2022	138.92	142.56	137.95	142.22	3,242,110	+3.55(+2.56%)
Jan 31, 2022	133.57	138.93		138.66	4,009,448	+3.88(+2.88%)
Jan 28, 2022	133.07	134.87	130.98	134.78	3,808,861	-3.88(-2.80%)
Jan 27, 2022	138.75	140.43	133.08	138.66	4,284,241	+1.72(+1.26%)
Jan 26, 2022	136.03	141.71	134.31	136.93	8,070,321	-6.86(-4.77%)
Jan 25, 2022	138.66	145.83	136.64	143.79	5,961,831	+3.65(+2.60%)
Jan 24, 2022	135.36	140.48	132.94	140.15	4,194,080	+1.68(+1.21%)
Jan 21, 2022	141.23	141.23	137.34	138.46	2,885,974	-3.54(-2.50%)
Jan 20, 2022	143.35	146.04	141.59	142.01	2,076,907	-1.27(-0.88%)
Jan 19, 2022	148.79	149.41	143.24	143.27	2,136,615	-5.17(-3.48%)
Jan 18, 2022	151.79	153.47	147.23	148.44	2,532,946	-3.29(-2.17%)
Jan 14, 2022				151.73	0	-0.77(-0.50%)
Jan 13, 2022	151.36	153.38	150.79	152.50	2,547,327	+2.44(+1.63%)
Jan 12, 2022	150.76	152.18	149.75	150.06	2,257,353	+0.26(+0.18%)
Jan 11, 2022	148.87	150.12	147.33	149.79	2,304,799	+1.28(+0.87%)
Jan 10, 2022	148.17	149.18	145.63	148.51	4,102,132	+2.32(+1.59%)
Jan 07, 2022	142.35	147.07	141.74	146.19	3,477,502	+3.74(+2.63%)
Jan 06, 2022	140.87	142.97	138.16	142.44	2,774,781	+2.34(+1.67%)
Jan 05, 2022	143.86	144.59	140.04	140.11	2,228,553	-2.73(-1.91%)
Jan 04, 2022	142.16	143.98	141.53	142.84	3,681,215	+2.66(+1.89%)
Jan 03, 2022	138.05	141.14	137.92	140.18	2,520,121	+3.07(+2.24%)
Dec 31, 2021	137.22	138.66	137.01	137.11	1,435,187	-0.38(-0.27%)
Dec 30, 2021	137.74	139.20	137.35	137.49	1,284,076	-0.09(-0.07%)
Dec 29, 2021	138.16	138.66	137.23	137.59	1,794,064	-0.58(-0.42%)
Dec 28, 2021	136.82	139.75	136.60	138.16	1,085,389	+0.29(+0.21%)
Dec 27, 2021	137.46	138.06	135.69	137.87	1,454,728	+0.75(+0.54%)
Dec 23, 2021	137.27	138.65	137.02	137.12	1,855,283	+1.30(+0.95%)
Dec 22, 2021	135.11	136.58	134.31	135.83	1,766,541	+0.21(+0.15%)
Dec 21, 2021	132.65	135.84	132.41	135.62	2,655,884	+4.88(+3.73%)
Dec 20, 2021	132.67	133.44	129.01	130.74	3,435,072	-5.41(-3.98%)
Dec 17, 2021	139.25	139.25	134.80	136.16	9,665,840	-3.72(-2.66%)
Dec 16, 2021	141.50	141.98	139.25	139.88	3,536,087	+0.60(+0.43%)
Dec 15, 2021	140.19	140.48	136.08	139.29	2,859,655	-0.50(-0.36%)
Dec 14, 2021	138.56	141.31	137.51	139.79	2,342,105	+1.78(+1.29%)
Dec 13, 2021	141.05	141.25	137.57	138.01	2,759,744	-4.13(-2.91%)
Dec 10, 2021	142.24	143.12	140.33	142.14	2,555,820	+1.17(+0.83%)
Dec 09, 2021	140.09	142.42	138.97	140.97	2,446,020	+0.34(+0.24%)
Dec 08, 2021	140.70	141.80	139.87	140.63	2,659,568	+0.22(+0.15%)
Dec 07, 2021	139.83	142.80	139.18	140.41	3,006,817	+2.50(+1.81%)
Dec 06, 2021	137.01	139.72	136.02	137.92	3,099,117	+3.82(+2.85%)
Dec 03, 2021	135.16	135.85	132.94	134.10	2,934,845	-1.38(-1.02%)
Dec 02, 2021	132.03	137.19	131.36	135.48	3,204,213	+4.72(+3.61%)
Dec 01, 2021	136.56	137.47	130.74	130.76	3,746,618	-2.04(-1.54%)
Nov 30, 2021	137.17	137.97	132.47	132.80	6,374,185	-6.13(-4.41%)
Nov 29, 2021	142.93	143.39	137.69	138.94	4,244,180	-2.02(-1.43%)
Nov 26, 2021	142.26	142.26	136.43	140.96	3,260,673	-6.33(-4.30%)
Nov 24, 2021	146.60	149.28	146.53	147.29	2,442,999	-0.41(-0.28%)
Nov 23, 2021	145.53	148.12	144.79	147.70	2,747,073	+2.91(+2.01%)
Nov 22, 2021	144.94	146.15	142.67	144.79	2,902,191	+1.79(+1.25%)
Nov 19, 2021	142.22	144.16	140.35	143.00	2,915,173	-1.58(-1.09%)
Nov 18, 2021	143.71	145.47	144.46	144.58	2,629,970	+0.98(+0.68%)
Nov 17, 2021	145.25	146.48	143.52	143.59	3,285,978	-1.77(-1.22%)
Nov 16, 2021	147.90	147.90	144.35	145.36	2,766,275	-2.40(-1.62%)
Nov 15, 2021	148.18	149.72	147.27	147.76	1,875,078	-0.42(-0.28%)
Nov 12, 2021	148.21	148.68	146.50	148.18	2,268,470	+0.24(+0.16%)
Nov 11, 2021	147.12	149.36	146.78	147.94	1,936,149	+0.82(+0.56%)
Nov 10, 2021	146.37			147.12	2,416,130	+0.36(+0.24%)
Nov 09, 2021	145.50	146.96	144.22	146.77	2,288,493	+0.36(+0.24%)
Nov 08, 2021	147.31	148.52	145.72	146.41	2,420,189	+0.61(+0.42%)
Nov 05, 2021	146.47	148.36	145.21	145.80	2,538,275	+1.33(+0.92%)
Nov 04, 2021	144.04	146.38	143.38	144.47	2,615,752	-0.41(-0.29%)
Nov 03, 2021	142.15	146.25	141.83	144.88	3,541,628	+1.87(+1.31%)
Nov 02, 2021	144.24	144.99	142.03	143.01	4,023,777	-1.03(-0.72%)
Nov 01, 2021	143.35	145.45	145.16	144.04	3,379,012	+1.86(+1.31%)
Oct 29, 2021	143.88	145.04	141.42	142.18	4,104,298	-1.38(-0.96%)
Oct 28, 2021	143.86	144.91	141.66	143.56	4,717,100	+0.00(+0.00%)
Oct 27, 2021	150.76	152.03	142.89	143.56	7,799,763	-11.63(-7.49%)
Oct 26, 2021	159.38			155.19	3,402,895	-3.61(-2.27%)
Oct 25, 2021	158.35	159.89	156.48	158.80	2,516,335	+0.79(+0.50%)
Oct 22, 2021	157.22	159.50	155.93	158.01	3,126,579	+2.02(+1.30%)
Oct 21, 2021	162.37	164.42	155.40	155.98	3,632,889	-7.12(-4.36%)
Oct 20, 2021	159.02	163.31	158.40	163.10	2,776,724	+3.26(+2.04%)
Oct 19, 2021	160.23	160.45	157.95	159.84	2,076,715	+0.59(+0.37%)
Oct 18, 2021	157.50	160.66	157.24	159.25	1,870,169	+0.73(+0.46%)
Oct 15, 2021	158.16	160.28	157.46	158.51	2,934,775	+2.23(+1.43%)
Oct 14, 2021	155.47	156.55	153.21	156.28	2,424,182	+3.68(+2.41%)
Oct 13, 2021	157.75	157.91	150.20	152.60	4,093,039	-5.22(-3.31%)
Oct 12, 2021	156.49	158.47	155.48	157.83	1,803,206	+1.38(+0.88%)
Oct 11, 2021	159.57	161.72	156.32	156.44	2,049,515	-2.47(-1.55%)
Oct 08, 2021	158.57	161.25	157.60	158.91	1,819,866	+0.87(+0.55%)
Oct 07, 2021	159.78	161.39	157.89	158.04	2,136,270	+0.01(+0.01%)
Oct 06, 2021	157.14	159.13	154.83	158.03	2,158,510	-0.80(-0.50%)
Oct 05, 2021	158.23	160.69	156.64	158.84	2,219,090	+2.46(+1.57%)
Oct 04, 2021	156.78	160.30	155.98	156.38	2,930,716	-0.40(-0.26%)
Oct 01, 2021	153.08	158.01	152.39	156.78	2,864,224	+4.30(+2.82%)
Sep 30, 2021	158.04	158.04	152.42	152.48	2,880,738	-4.31(-2.75%)
Sep 29, 2021	158.74	158.74	156.20	156.79	2,129,243	-0.78(-0.50%)
Sep 28, 2021	159.51	161.45	157.31	157.57	3,118,587	-2.24(-1.40%)
Sep 27, 2021	157.87	160.29	157.51	159.81	2,773,549	+3.38(+2.16%)
Sep 24, 2021	155.46	158.20	155.29	156.43	2,862,801	+0.14(+0.09%)
Sep 23, 2021	152.18	157.36	151.57	156.29	3,162,323	+6.03(+4.01%)
Sep 22, 2021	149.38	151.59	149.09	150.27	3,188,215	+2.94(+1.99%)
Sep 21, 2021	148.74	149.55	147.16	147.33	3,023,070	+0.12(+0.08%)
Sep 20, 2021	145.06	147.81	144.35	147.21	3,642,995	-3.01(-2.01%)
Sep 17, 2021	149.78	151.71	149.17	150.22	5,130,573	-0.56(-0.37%)
Sep 16, 2021	150.25	151.79	149.80	150.79	2,790,844	+1.19(+0.79%)
Sep 15, 2021	146.13	149.78	145.74	149.60	3,410,601	+4.25(+2.93%)
Sep 14, 2021	150.24	150.79	144.93	145.34	4,328,667	-4.27(-2.86%)
Sep 13, 2021	147.87	150.09	147.72	149.62	3,558,102	+3.17(+2.17%)
Sep 10, 2021	147.72	148.57	146.29	146.45	3,036,380	-0.21(-0.14%)
Sep 09, 2021	145.77	149.85	145.43	146.65	3,085,407	+1.11(+0.76%)
Sep 08, 2021	147.32	147.32	143.22	145.54	3,550,548	-2.19(-1.48%)
Sep 07, 2021	147.75	150.32	147.29	147.74	3,651,019	-0.31(-0.21%)
Sep 03, 2021	150.62	150.97	147.24	148.05	3,570,666	-2.64(-1.75%)
Sep 02, 2021	152.98	153.81	150.17	150.68	3,377,032	-1.53(-1.00%)
Sep 01, 2021	156.24	156.82	151.78	152.21	3,550,964	-4.04(-2.59%)
Aug 31, 2021	155.36	157.38	153.69	156.25	4,027,868	+0.74(+0.47%)
Aug 30, 2021	162.05	163.40	155.44	155.51	4,566,602	-9.99(-6.04%)
Aug 27, 2021	162.21	165.67	161.59	165.50	1,856,431	+3.93(+2.43%)
Aug 26, 2021	164.18	164.46	161.27	161.57	1,983,249	-2.16(-1.32%)
Aug 25, 2021	160.59	164.33	160.26	163.74	2,320,233	+3.65(+2.28%)
Aug 24, 2021	159.94	161.65	159.52	160.09	1,772,194	+0.66(+0.41%)
Aug 23, 2021	159.49	161.17	159.08	159.43	2,145,147	+1.06(+0.67%)
Aug 20, 2021	158.33	159.21	155.77	158.36	2,757,226	+0.11(+0.07%)
Aug 19, 2021	159.21	161.54	157.17	158.25	2,632,751	-3.69(-2.28%)
Aug 18, 2021	162.23	165.33	161.24	161.94	1,869,491	-1.19(-0.73%)
Aug 17, 2021	165.00	166.18	161.39	163.13	2,964,749	-3.80(-2.28%)
Aug 16, 2021	165.69	167.31	164.92	166.93	2,246,633	-0.39(-0.23%)
Aug 13, 2021	166.80	167.52	165.49	167.32	2,515,667	+0.75(+0.45%)
Aug 12, 2021	164.28	166.78	163.25	166.56	3,478,306	+2.24(+1.36%)
Aug 11, 2021	160.98	164.69	159.89	164.32	4,427,074	+3.65(+2.27%)
Aug 10, 2021	156.47	161.25	156.37	160.67	3,655,989	+4.20(+2.68%)
Aug 09, 2021	155.18	157.36	153.57	156.47	2,378,901	+0.25(+0.16%)
Aug 06, 2021	155.19	157.70	154.64	156.23	3,606,884	+3.73(+2.44%)
Aug 05, 2021	151.59	153.21	151.59	152.50	2,942,243	+1.87(+1.24%)
Aug 04, 2021	149.78	153.41	148.68	150.63	2,913,702	-0.22(-0.15%)
Aug 03, 2021	150.50	151.44	145.27	150.85	3,069,612	+1.24(+0.83%)