Capital One Financial (NY: COF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	106.09	107.20	105.67	105.74	2,864,348	+0.05(+0.05%)
Feb 27, 2023	107.60	108.17	105.49	105.69	1,849,019	-0.59(-0.56%)
Feb 24, 2023	104.27	106.39	103.99	106.28	1,993,058	+0.13(+0.12%)
Feb 23, 2023	106.22	107.50	104.00	106.16	2,094,923	+0.89(+0.85%)
Feb 22, 2023	105.25	106.13	104.50	105.27	2,187,141	+0.43(+0.41%)
Feb 21, 2023	106.96	106.96	104.51	104.84	3,428,889	-2.93(-2.72%)
Feb 17, 2023	107.50	108.05	105.88	107.77	2,735,364	-0.37(-0.34%)
Feb 16, 2023	109.44	110.24	108.10	108.14	2,356,537	-2.98(-2.69%)
Feb 15, 2023	110.28	112.34	109.50	111.12	2,163,386	-0.70(-0.62%)
Feb 14, 2023	112.88	113.81	110.73	111.82	2,919,985	-1.96(-1.72%)
Feb 13, 2023	111.45	113.94	110.97	113.78	2,225,093	+1.92(+1.72%)
Feb 10, 2023	111.48	112.26	110.66	111.86	1,719,251	-0.20(-0.18%)
Feb 09, 2023	114.10	114.93	111.41	112.06	2,249,133	-1.57(-1.38%)
Feb 08, 2023	114.89	115.67	113.60	113.63	2,395,483	-2.79(-2.40%)
Feb 07, 2023	113.95	117.24	113.76	116.42	3,046,806	+2.39(+2.09%)
Feb 06, 2023	115.96	116.38	113.79	114.04	2,622,204	-3.68(-3.13%)
Feb 03, 2023	115.15	119.27	114.14	117.72	3,306,970	+0.21(+0.18%)
Feb 02, 2023	114.02	118.73	113.35	117.51	6,106,732	+5.30(+4.72%)
Feb 01, 2023	109.00	113.53	107.97	112.21	6,979,278	-2.58(-2.24%)
Jan 31, 2023	111.96	114.81	110.74	114.79	4,463,187	+3.86(+3.48%)
Jan 30, 2023	112.32	113.29	110.93	110.93	4,468,853	-2.49(-2.19%)
Jan 27, 2023	113.17	115.21	112.34	113.42	3,744,990	+1.46(+1.30%)
Jan 26, 2023	112.38	113.66	110.48	111.96	5,063,216	-0.02(-0.02%)
Jan 25, 2023	101.23	112.55	99.47	111.98	10,874,863	+9.24(+8.99%)
Jan 24, 2023	102.02	105.04	102.02	102.74	3,743,941	-0.59(-0.57%)
Jan 23, 2023	100.60	103.55	100.13	103.33	3,698,007	+2.84(+2.82%)
Jan 20, 2023	95.54	100.64	95.38	100.49	4,288,528	+6.05(+6.40%)
Jan 19, 2023	93.87	95.08	90.68	94.44	5,303,271	-3.85(-3.92%)
Jan 18, 2023	99.69	100.94	98.25	98.29	2,762,080	-1.67(-1.67%)
Jan 17, 2023	99.35	100.65	98.75	99.96	3,620,026	+0.75(+0.76%)
Jan 13, 2023	95.89	99.70	95.14	99.21	3,347,865	+1.77(+1.81%)
Jan 12, 2023	98.99	99.19	96.15	97.44	2,676,386	-0.74(-0.76%)
Jan 11, 2023	95.72	99.05	95.32	98.19	4,245,259	+3.17(+3.34%)
Jan 10, 2023	93.18	95.04	91.98	95.01	3,313,250	+1.01(+1.08%)
Jan 09, 2023	94.38	95.91	93.16	94.00	4,544,879	+0.37(+0.39%)
Jan 06, 2023	90.98	94.30	90.88	93.63	3,803,207	+2.98(+3.29%)
Jan 05, 2023	89.23	91.02	88.29	90.65	3,531,420	-1.76(-1.90%)
Jan 04, 2023	91.21	94.51	90.89	92.41	3,294,114	+2.73(+3.04%)
Jan 03, 2023	89.38	92.21	89.14	89.68	2,715,515	+0.01(+0.01%)
Dec 30, 2022	88.27	89.78	88.01	89.67	2,141,304	+0.28(+0.31%)
Dec 29, 2022	86.93	89.53	86.74	89.39	1,804,492	+2.86(+3.31%)
Dec 28, 2022	87.85	88.69	86.37	86.53	2,313,512	-1.01(-1.16%)
Dec 27, 2022	87.62	88.20	86.73	87.54	1,867,571	+0.06(+0.07%)
Dec 23, 2022	86.63	87.55	85.96	87.48	1,972,366	+1.16(+1.34%)
Dec 22, 2022	85.32	86.33	84.13	86.32	4,771,120	-0.22(-0.26%)
Dec 21, 2022	86.17	87.15	85.77	86.54	4,762,078	+1.28(+1.50%)
Dec 20, 2022	84.66	85.80	84.22	85.26	4,319,779	+0.50(+0.59%)
Dec 19, 2022	86.65	87.28	83.90	84.76	5,364,470	-2.15(-2.48%)
Dec 16, 2022	88.50	89.51	86.06	86.91	6,976,148	-3.62(-4.00%)
Dec 15, 2022	91.62	92.11	89.03	90.53	3,509,148	-2.65(-2.85%)
Dec 14, 2022	94.76	95.78	91.81	93.18	3,471,039	-2.18(-2.29%)
Dec 13, 2022	97.72	99.57	94.40	95.36	3,537,448	+1.29(+1.37%)
Dec 12, 2022	91.57	94.64	90.90	94.07	2,912,389	+3.00(+3.29%)
Dec 09, 2022	89.81	92.03	89.81	91.07	2,065,891	+0.80(+0.89%)
Dec 08, 2022	90.47	91.15	89.23	90.27	2,888,227	+0.34(+0.38%)
Dec 07, 2022	90.14	91.61	89.44	89.93	3,020,846	-0.77(-0.85%)
Dec 06, 2022	91.73	93.30	89.48	90.70	3,533,892	-0.95(-1.04%)
Dec 05, 2022	92.92	93.46	90.76	91.66	3,589,439	-2.58(-2.73%)
Dec 02, 2022	94.68	96.70	94.05	94.23	3,022,551	-1.57(-1.64%)
Dec 01, 2022	96.49	98.46	94.98	95.80	2,438,890	-3.78(-3.80%)
Nov 30, 2022	98.53	99.71	95.01	99.59	3,275,436	+1.12(+1.14%)
Nov 29, 2022	96.28	98.54	95.77	98.47	1,544,710	+2.41(+2.51%)
Nov 28, 2022	96.58	97.69	95.62	96.06	1,687,818	-2.06(-2.10%)
Nov 25, 2022	97.56	98.34	97.33	98.12	610,822	+0.09(+0.09%)
Nov 23, 2022	97.51	98.39	96.61	98.03	1,331,527	+0.08(+0.08%)
Nov 22, 2022	98.48	99.87	97.47	97.96	2,018,077	+0.23(+0.24%)
Nov 21, 2022	94.71	97.82	94.58	97.72	2,308,958	+2.27(+2.37%)
Nov 18, 2022	97.56	97.99	94.74	95.46	2,875,104	-0.46(-0.48%)
Nov 17, 2022	96.15	96.47	94.10	95.92	3,032,144	-2.24(-2.28%)
Nov 16, 2022	100.28	100.54	96.62	98.16	3,582,404	-1.74(-1.74%)
Nov 15, 2022	105.62	106.24	99.68	99.89	6,076,217	-7.73(-7.18%)
Nov 14, 2022	110.35	111.44	107.50	107.62	3,210,551	-4.52(-4.03%)
Nov 11, 2022	110.77	114.21	110.21	112.14	4,640,606	+2.73(+2.50%)
Nov 10, 2022	102.78	110.08	102.78	109.41	3,902,075	+12.11(+12.44%)
Nov 09, 2022	100.03	100.03	97.22	97.30	1,825,903	-3.90(-3.86%)
Nov 08, 2022	100.44	102.04	99.71	101.20	1,878,991	+0.77(+0.76%)
Nov 07, 2022	99.48	100.48	97.66	100.44	2,557,481	+2.12(+2.16%)
Nov 04, 2022	96.57	98.50	96.07	98.32	2,399,963	+3.56(+3.75%)
Nov 03, 2022	96.81	96.95	94.31	94.76	2,734,993	-4.21(-4.25%)
Nov 02, 2022	101.96		98.75	98.97	2,730,123	-3.45(-3.37%)
Nov 01, 2022	103.07	103.88	101.64	102.42	1,989,248	+0.76(+0.75%)
Oct 31, 2022	101.71	102.69	100.73	101.66	3,010,587	-1.04(-1.01%)
Oct 28, 2022	94.93	103.01	94.46	102.70	4,592,014	+4.77(+4.87%)
Oct 27, 2022	98.90	99.75	97.36	97.93	3,617,377	+0.20(+0.21%)
Oct 26, 2022	97.52	99.30	97.47	97.73	2,285,903	+0.33(+0.33%)
Oct 25, 2022	93.22	98.14	93.22	97.41	2,887,996	+3.85(+4.12%)
Oct 24, 2022	93.56	94.45	92.47	93.55	2,958,266	+1.26(+1.36%)
Oct 21, 2022	90.73	92.29	89.12	92.29	3,747,590	+1.22(+1.34%)
Oct 20, 2022	91.29	93.69	90.45	91.08	3,686,603	-0.24(-0.26%)
Oct 19, 2022	92.70	93.85	90.69	91.32	3,056,767	-4.18(-4.38%)
Oct 18, 2022	95.89	96.28	94.02	95.50	2,408,369	+2.03(+2.18%)
Oct 17, 2022	94.20	94.79	92.43	93.46	1,957,897	+1.99(+2.18%)
Oct 14, 2022	94.85	95.50	91.35	91.47	2,989,276	-2.33(-2.48%)
Oct 13, 2022	88.94	94.21	86.98	93.80	2,926,997	+4.15(+4.63%)
Oct 12, 2022	90.01	90.92	89.16	89.65	1,939,671	-0.26(-0.29%)
Oct 11, 2022	88.55	91.85	88.40	89.91	2,593,426	+0.68(+0.76%)
Oct 10, 2022	90.66	91.21	88.88	89.23	1,791,164	-0.79(-0.87%)
Oct 07, 2022	91.37	91.91	89.48	90.01	3,084,914	-2.74(-2.96%)
Oct 06, 2022	93.70	94.41	92.18	92.75	2,400,755	-2.12(-2.23%)
Oct 05, 2022	93.44	95.34	92.88	94.87	2,622,784	-0.89(-0.93%)
Oct 04, 2022	93.71	95.86	93.71	95.77	3,301,203	+4.12(+4.50%)
Oct 03, 2022	90.23	92.00	88.18	91.64	2,250,616	+3.26(+3.69%)
Sep 30, 2022	89.94	90.72	88.24	88.38	2,499,171	-1.45(-1.61%)
Sep 29, 2022	89.50	90.59	88.16	89.83	2,568,637	-1.30(-1.43%)
Sep 28, 2022	88.29	91.73	87.66	91.13	3,632,931	+3.50(+3.99%)
Sep 27, 2022	89.17	89.61	86.56	87.63	2,853,252	+0.09(+0.10%)
Sep 26, 2022	89.13	90.76	87.12	87.55	2,657,721	-2.38(-2.64%)
Sep 23, 2022	89.89	91.10	88.40	89.93	2,653,377	-1.62(-1.77%)
Sep 22, 2022	95.53	95.85	91.43	91.55	2,551,268	-3.85(-4.04%)
Sep 21, 2022	97.86	99.15	95.32	95.40	3,531,196	-1.80(-1.85%)
Sep 20, 2022	96.85	97.42	95.48	97.20	2,955,237	-1.06(-1.08%)
Sep 19, 2022	95.98	98.62	95.69	98.27	2,033,400	+0.77(+0.79%)
Sep 16, 2022	97.39	98.01	95.33	97.50	5,870,431	-1.05(-1.06%)
Sep 15, 2022	96.79	100.48	96.72	98.55	3,412,304	+2.03(+2.11%)
Sep 14, 2022	97.37	97.44	94.48	96.51	3,493,884	-0.37(-0.39%)
Sep 13, 2022	101.58	101.96	96.70	96.89	3,252,865	-8.39(-7.97%)
Sep 12, 2022	105.17	106.79	104.66	105.28	2,303,407	+1.41(+1.36%)
Sep 09, 2022	103.07	104.47	102.58	103.87	1,799,830	+1.80(+1.77%)
Sep 08, 2022	99.58	102.18	98.16	102.07	2,275,839	+1.49(+1.48%)
Sep 07, 2022	97.51	100.88	97.51	100.58	2,530,715	+2.61(+2.66%)
Sep 06, 2022	100.34	100.62	96.96	97.97	2,350,252	-1.97(-1.97%)
Sep 02, 2022	102.33	103.04	99.39	99.94	1,943,505	-0.57(-0.56%)
Sep 01, 2022	100.98	101.13	98.06	100.50	2,103,018	-0.97(-0.95%)
Aug 31, 2022	102.95	103.50	101.33	101.47	2,967,954	-0.97(-0.95%)
Aug 30, 2022	103.53	103.59	101.63	102.44	1,608,754	-0.36(-0.35%)
Aug 29, 2022	104.38	104.45	102.23	102.80	2,429,447	-2.51(-2.39%)
Aug 26, 2022	109.31	109.71	105.17	105.31	2,307,167	-3.68(-3.38%)
Aug 25, 2022	106.62	109.01	106.03	108.99	1,632,605	+3.16(+2.99%)
Aug 24, 2022	105.34	106.64	104.37	105.83	1,734,006	+0.53(+0.50%)
Aug 23, 2022	105.21	106.75	104.69	105.30	1,887,257	+0.78(+0.74%)
Aug 22, 2022	105.33	105.43	103.46	104.52	2,366,621	-3.08(-2.86%)
Aug 19, 2022	108.12	108.46	107.23	107.60	2,249,691	-1.57(-1.44%)
Aug 18, 2022	109.11	109.57	108.17	109.17	1,772,163	+0.23(+0.21%)
Aug 17, 2022	108.50	109.56	107.43	108.94	2,046,720	-1.77(-1.60%)
Aug 16, 2022	108.84	111.17	108.05	110.72	2,290,591	+1.73(+1.58%)
Aug 15, 2022	108.42	109.50	107.51	108.99	2,428,221	-1.99(-1.80%)
Aug 12, 2022	111.56	111.56	109.85	110.98	1,662,973	+0.45(+0.41%)
Aug 11, 2022	110.25	111.76	109.63	110.53	2,727,228	+2.43(+2.24%)
Aug 10, 2022	104.60	108.76	104.04	108.11	3,629,405	+6.10(+5.98%)
Aug 09, 2022	103.50	103.58	101.26	102.01	1,894,393	-1.38(-1.34%)
Aug 08, 2022	102.60	105.08	102.56	103.39	3,014,830	+1.43(+1.40%)
Aug 05, 2022	101.09	102.66	100.75	101.96	2,560,763	+0.04(+0.04%)
Aug 04, 2022	102.47	102.95	101.18	101.92	3,485,030	-2.07(-1.99%)
Aug 03, 2022	103.37	104.44	102.67	103.99	1,629,470	+2.02(+1.98%)
Aug 02, 2022	103.78	103.99	101.88	101.97	2,316,198	-2.66(-2.54%)
Aug 01, 2022	103.38	104.91	101.11	104.63	1,990,463	-0.09(-0.09%)
Jul 29, 2022	102.91	104.97	102.60	104.72	2,481,603	+2.02(+1.97%)
Jul 28, 2022	103.72	104.26	100.17	102.70	3,608,558	-1.17(-1.13%)
Jul 27, 2022	102.54	104.46	101.50	103.88	2,741,939	+2.46(+2.43%)
Jul 26, 2022	104.41	105.28	101.40	101.42	2,487,552	-4.36(-4.12%)
Jul 25, 2022	104.60	106.56	102.86	105.77	2,554,328	+1.91(+1.84%)
Jul 22, 2022	104.31	106.68	102.53	103.87	4,408,205	-5.09(-4.67%)
Jul 21, 2022	107.94	109.25	106.28	108.96	3,678,213	-0.47(-0.43%)
Jul 20, 2022	107.32	109.60	107.22	109.43	2,194,270	+1.66(+1.54%)
Jul 19, 2022	105.30	108.49	105.00	107.77	2,611,886	+2.41(+2.29%)
Jul 18, 2022	105.32	107.99	104.61	105.36	3,585,257	+2.23(+2.16%)
Jul 15, 2022	101.57	103.92	99.53	103.12	4,359,263	+4.48(+4.54%)
Jul 14, 2022	97.91	99.60	97.24	98.64	2,924,520	-1.98(-1.97%)
Jul 13, 2022	100.07	101.34	98.02	100.62	2,164,658	-1.44(-1.41%)
Jul 12, 2022	99.17	104.04	98.93	102.06	2,632,572	-0.12(-0.12%)
Jul 11, 2022	102.38	103.85	101.89	102.19	1,871,199	-1.37(-1.33%)
Jul 08, 2022	104.41	105.28	102.40	103.56	1,970,885	-0.22(-0.21%)
Jul 07, 2022	103.03	104.41	101.91	103.78	2,639,371	+2.67(+2.64%)
Jul 06, 2022	101.32	102.67	100.08	101.11	1,653,212	-0.59(-0.58%)
Jul 05, 2022	98.86	101.73	97.73	101.70	1,982,209	-0.15(-0.15%)
Jul 01, 2022	98.91	102.53	98.90	101.86	1,614,950	+2.51(+2.52%)
Jun 30, 2022	98.21	101.11	96.85	99.35	2,284,054	-1.35(-1.34%)
Jun 29, 2022	102.89	103.00	100.45	100.70	2,557,723	-2.78(-2.68%)
Jun 28, 2022	106.39	108.10	103.16	103.48	1,775,256	-1.03(-0.99%)
Jun 27, 2022	106.08	106.08	103.93	104.51	2,294,071	-0.47(-0.44%)
Jun 24, 2022	100.53	106.51	100.42	104.97	4,251,256	+5.61(+5.64%)
Jun 23, 2022	100.43	100.75	97.61	99.37	2,607,448	-1.35(-1.34%)
Jun 22, 2022	99.83	101.79	99.47	100.72	2,423,889	-0.79(-0.78%)
Jun 21, 2022	105.55	106.14	100.47	101.51	3,059,675	-0.76(-0.75%)
Jun 17, 2022	99.41	103.21	98.29	102.28	10,499,865	+4.91(+5.04%)
Jun 16, 2022	99.96	100.06	93.96	97.36	5,192,894	-5.78(-5.60%)
Jun 15, 2022	103.66	104.49	100.79	103.14	3,231,769	+1.52(+1.49%)
Jun 14, 2022	103.08	103.50	100.64	101.63	2,154,277	-0.41(-0.40%)
Jun 13, 2022	103.94	105.75	101.34	102.04	4,666,664	-5.31(-4.95%)
Jun 10, 2022	110.46	111.74	106.26	107.35	3,963,587	-6.45(-5.66%)
Jun 09, 2022	119.07	119.24	113.70	113.79	3,000,649	-5.56(-4.66%)
Jun 08, 2022	120.72	122.00	118.55	119.35	2,143,048	-2.92(-2.39%)
Jun 07, 2022	118.69	122.63	118.40	122.27	2,007,652	+2.43(+2.03%)
Jun 06, 2022	119.44	121.44	117.75	119.84	1,843,846	+1.55(+1.31%)
Jun 03, 2022	119.08	119.90	117.84	118.28	2,001,667	-2.21(-1.84%)
Jun 02, 2022	119.89	121.09	118.03	120.50	2,171,301	+1.34(+1.13%)
Jun 01, 2022	121.82	122.56	117.69	119.15	2,517,086	-2.77(-2.27%)
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%)