Hca Holdings Inc (NY: HCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2021	210.97	211.16	208.41	210.00	1,261,790	+1.05(+0.50%)
May 28, 2021	208.57	209.82	206.66	208.95	1,084,041	+1.07(+0.51%)
May 27, 2021	207.03	208.87	206.58	207.88	2,091,278	+1.81(+0.88%)
May 26, 2021	204.49	207.83	204.13	206.07	1,387,905	+1.58(+0.77%)
May 25, 2021	201.66	205.43	200.96	204.50	1,922,379	+3.98(+1.98%)
May 24, 2021	202.53	202.53	199.49	200.52	1,206,158	-0.25(-0.13%)
May 21, 2021	201.68	204.39	200.53	200.77	1,082,919	+0.17(+0.08%)
May 20, 2021	198.17	202.22	198.15	200.60	1,132,191	+2.47(+1.25%)
May 19, 2021	198.31	199.09	194.33	198.13	1,470,798	-1.73(-0.87%)
May 18, 2021	204.44	204.44	199.82	199.87	1,434,152	-3.94(-1.93%)
May 17, 2021	205.40	206.30	203.11	203.81	1,042,012	-1.95(-0.95%)
May 14, 2021	203.44	206.45	202.91	205.75	1,269,109	+3.92(+1.94%)
May 13, 2021	198.72	203.68	198.15	201.83	1,160,789	+3.27(+1.65%)
May 12, 2021	200.78	202.69	198.41	198.56	1,313,991	-2.58(-1.28%)
May 11, 2021	203.74	204.80	200.54	201.14	2,148,341	-4.99(-2.42%)
May 10, 2021	205.45	211.37	204.29	206.13	1,453,734	+1.33(+0.65%)
May 07, 2021	201.96	205.50	201.51	204.80	1,083,231	+1.16(+0.57%)
May 06, 2021	202.32	204.14	201.58	203.64	1,284,795	+1.45(+0.72%)
May 05, 2021	200.92	202.84	198.76	202.19	1,374,243	+1.46(+0.73%)
May 04, 2021	198.46	201.05	196.68	200.73	1,780,614	+1.78(+0.89%)
May 03, 2021	197.81	200.04	196.20	198.95	1,639,156	+3.36(+1.72%)
Apr 30, 2021	196.23	198.17	195.12	195.59	1,433,671	-0.86(-0.44%)
Apr 29, 2021	194.22	198.02	194.13	196.45	1,427,248	+3.36(+1.74%)
Apr 28, 2021	193.86	195.44	192.18	193.09	2,338,503	-0.46(-0.24%)
Apr 27, 2021	195.39	195.56	192.04	193.55	1,860,498	-1.56(-0.80%)
Apr 26, 2021	190.90	195.64	190.89	195.11	1,502,380	-1.89(-0.96%)
Apr 23, 2021	197.10	198.65	192.82	197.00	1,718,823	+0.96(+0.49%)
Apr 22, 2021	197.48	199.99	193.33	196.03	2,679,936	+3.87(+2.01%)
Apr 21, 2021	188.34	193.11	188.09	192.16	1,365,177	+4.47(+2.38%)
Apr 20, 2021	189.04	190.48	187.64	187.69	1,448,812	-1.90(-1.00%)
Apr 19, 2021	190.29	191.89	186.97	189.59	1,525,679	-1.98(-1.04%)
Apr 16, 2021	189.56	191.85	189.34	191.58	1,566,276	+3.35(+1.78%)
Apr 15, 2021	186.99	189.01	185.21	188.23	1,359,861	+2.47(+1.33%)
Apr 14, 2021	184.22	188.29	183.89	185.76	1,280,972	+2.30(+1.26%)
Apr 13, 2021	185.53	185.80	183.03	183.45	1,630,325	-3.00(-1.61%)
Apr 12, 2021	185.69	188.08	185.69	186.45	1,143,303	+0.76(+0.41%)
Apr 09, 2021	183.75	185.95	183.17	185.69	1,409,104	+2.76(+1.51%)
Apr 08, 2021	181.58	183.43	180.18	182.93	1,141,387	+1.23(+0.68%)
Apr 07, 2021	181.24	183.04	180.77	181.69	1,627,409	+0.38(+0.21%)
Apr 06, 2021	183.17	184.87	180.80	181.31	1,324,336	-1.58(-0.86%)
Apr 05, 2021	182.25	183.84	182.25	182.89	1,170,221	+1.80(+0.99%)
Apr 01, 2021	183.14	183.80	180.37	181.09	1,441,895	-2.13(-1.16%)
Mar 31, 2021	183.91	186.21	181.70	183.22	1,772,691	-0.19(-0.11%)
Mar 30, 2021	181.65	185.10	181.21	183.41	1,353,778	+1.31(+0.72%)
Mar 29, 2021	186.13	187.44	180.46	182.10	1,511,139	-3.77(-2.03%)
Mar 26, 2021	183.72	186.06	182.27	185.88	1,596,498	+3.62(+1.99%)
Mar 25, 2021	179.93	183.64	178.24	182.26	1,476,404	+2.69(+1.50%)
Mar 24, 2021	179.77	183.92	178.98	179.57	1,323,765	+0.90(+0.51%)
Mar 23, 2021	181.43	183.70	176.97	178.67	1,517,111	-4.40(-2.40%)
Mar 22, 2021	183.73	184.11	182.06	183.06	1,266,970	-0.41(-0.22%)
Mar 19, 2021	182.38	187.11	181.93	183.47	2,748,719	+0.55(+0.30%)
Mar 18, 2021	180.69	185.81	180.15	182.92	1,609,914	+2.46(+1.36%)
Mar 17, 2021	181.20	183.06	179.91	180.46	1,852,195	-0.02(-0.01%)
Mar 16, 2021	185.98	186.35	180.28	180.48	1,651,579	-5.66(-3.04%)
Mar 15, 2021	184.14	187.24	183.41	186.14	1,466,798	+2.32(+1.26%)
Mar 12, 2021	180.94	184.86	179.72	183.82	1,224,671	+4.08(+2.27%)
Mar 11, 2021	179.31	181.16	179.09	179.74	1,452,835	-0.14(-0.08%)
Mar 10, 2021	180.21	182.66	178.96	179.88	1,491,390	+1.01(+0.56%)
Mar 09, 2021	185.36	188.26	178.42	178.87	3,069,069	-4.73(-2.58%)
Mar 08, 2021	179.33	184.60	178.72	183.61	2,682,987	+5.34(+2.99%)
Mar 05, 2021	172.48	179.38	170.91	178.27	2,122,256	+7.15(+4.18%)
Mar 04, 2021	170.30	175.62	169.40	171.12	1,932,787	+0.74(+0.43%)
Mar 03, 2021	170.67	174.10	169.92	170.38	1,480,708	-2.52(-1.46%)
Mar 02, 2021	170.29	173.64	170.29	172.90	1,228,071	+2.64(+1.55%)
Mar 01, 2021	168.73	171.84	168.73	170.26	1,713,289	+3.33(+1.99%)
Feb 26, 2021	169.50	171.23	166.83	166.94	1,804,031	-2.91(-1.71%)
Feb 25, 2021	171.48	171.69	167.89	169.85	1,285,787	-0.39(-0.23%)
Feb 24, 2021	168.85	173.47	168.49	170.23	2,056,840	+0.35(+0.21%)
Feb 23, 2021	170.09	171.37	167.89	169.88	2,427,599	+0.24(+0.14%)
Feb 22, 2021	165.34	171.43	165.09	169.64	1,815,487	-2.47(-1.44%)
Feb 19, 2021	169.88	172.58	169.47	172.12	1,124,093	+2.68(+1.58%)
Feb 18, 2021	170.02	170.55	168.59	169.44	1,215,487	-1.78(-1.04%)
Feb 17, 2021	168.56	171.74	167.39	171.21	1,122,623	+2.37(+1.40%)
Feb 16, 2021	168.95	169.56	166.72	168.85	1,130,802	+0.48(+0.28%)
Feb 12, 2021	169.82	170.52	166.94	168.37	1,140,684	-1.98(-1.16%)
Feb 11, 2021	170.61	171.87	169.36	170.35	1,015,033	+0.74(+0.44%)
Feb 10, 2021	171.19	171.76	168.91	169.61	1,400,091	-0.61(-0.36%)
Feb 09, 2021	173.94	174.49	169.72	170.22	1,790,958	-3.42(-1.97%)
Feb 08, 2021	171.21	174.55	171.21	173.64	1,642,686	+2.09(+1.22%)
Feb 05, 2021	174.13	175.65	170.44	171.55	2,231,285	-2.44(-1.40%)
Feb 04, 2021	168.83	174.18	168.22	173.99	2,409,396	+6.00(+3.57%)
Feb 03, 2021	161.27	168.81	160.25	167.99	2,679,556	+7.06(+4.38%)
Feb 02, 2021	163.71	165.85	160.12	160.94	3,171,673	-1.05(-0.65%)
Feb 01, 2021	159.60	164.40	158.54	161.99	1,866,601	+4.32(+2.74%)
Jan 29, 2021	158.01	160.96	154.97	157.67	1,578,140	-1.28(-0.81%)
Jan 28, 2021	154.86	161.71	154.25	158.95	1,762,200	+6.58(+4.32%)
Jan 27, 2021	156.78	157.78	151.80	152.37	2,357,451	-6.90(-4.33%)
Jan 26, 2021	164.34	165.11	159.16	159.27	1,258,390	-4.17(-2.55%)
Jan 25, 2021	161.17	163.78	159.71	163.44	1,216,518	+1.42(+0.87%)
Jan 22, 2021	161.55	162.39	160.41	162.03	1,054,120	-0.42(-0.26%)
Jan 21, 2021	163.73	163.73	161.83	162.44	1,045,911	-0.53(-0.33%)
Jan 20, 2021	161.10	163.99	159.77	162.98	970,821	+1.79(+1.11%)
Jan 19, 2021	165.50	166.51	161.14	161.18	1,427,786	-2.59(-1.58%)
Jan 15, 2021	162.33	164.46	161.43	163.77	1,145,734	+0.48(+0.30%)
Jan 14, 2021	165.72	166.33	162.66	163.29	1,534,902	-2.13(-1.29%)
Jan 13, 2021	166.96	167.77	163.60	165.42	888,723	-1.72(-1.03%)
Jan 12, 2021	165.97	167.29	164.52	167.14	1,012,808	+0.84(+0.51%)
Jan 11, 2021	165.53	167.95	164.63	166.29	880,990	-0.88(-0.53%)
Jan 08, 2021	168.85	169.38	164.56	167.18	1,095,959	-1.28(-0.76%)
Jan 07, 2021	165.97	169.21	165.97	168.46	2,158,033	+2.95(+1.78%)
Jan 06, 2021	163.15	168.94	163.15	165.51	3,188,191	+5.39(+3.36%)
Jan 05, 2021	158.28	161.80	157.41	160.12	1,177,126	+1.33(+0.84%)
Jan 04, 2021	158.53	160.06	153.68	158.79	1,666,330	-0.80(-0.50%)
Dec 31, 2020		159.59	159.59	159.59	906,291	+2.05(+1.30%)
Dec 30, 2020	158.44	159.06	156.76	157.54	906,291	-1.18(-0.74%)
Dec 29, 2020	159.10	159.88	157.46	158.72	944,979	-0.17(-0.10%)
Dec 28, 2020	160.39	160.48	158.10	158.88	935,835	-0.23(-0.15%)
Dec 24, 2020	161.66	161.66	158.96	159.12	298,101	-1.57(-0.98%)
Dec 23, 2020	159.50	161.65	159.29	160.69	1,966,169	+2.51(+1.59%)
Dec 22, 2020	158.40	159.29	156.83	158.18	1,871,517	+0.17(+0.11%)
Dec 21, 2020	156.16	159.21	153.93	158.00	1,890,111	-1.21(-0.76%)
Dec 18, 2020	160.03	160.80	158.12	159.21	3,220,285	-0.40(-0.25%)
Dec 17, 2020	157.70	160.57	157.54	159.61	1,415,506	+3.09(+1.97%)
Dec 16, 2020	155.67	157.48	154.69	156.52	1,142,378	+0.59(+0.38%)
Dec 15, 2020	158.04	158.34	154.28	155.93	1,677,916	+0.09(+0.06%)
Dec 14, 2020	158.76	160.08	154.73	155.84	1,892,558	+3.19(+2.09%)
Dec 11, 2020	155.32	156.40	151.78	152.65	1,190,240	-4.09(-2.61%)
Dec 10, 2020	154.42	159.10	154.42	156.74	1,446,697	+1.80(+1.16%)
Dec 09, 2020	153.90	156.38	153.33	154.94	1,581,228	+0.72(+0.46%)
Dec 08, 2020	150.29	154.67	150.16	154.22	1,409,886	+3.70(+2.46%)
Dec 07, 2020	152.25	152.76	148.95	150.52	1,077,121	-2.24(-1.47%)
Dec 04, 2020	148.86	153.27	147.82	152.76	1,493,709	+4.78(+3.23%)
Dec 03, 2020	148.47	149.26	147.19	147.98	935,618	+0.15(+0.10%)
Dec 02, 2020	145.76	148.58	145.08	147.84	866,200	+0.67(+0.45%)
Dec 01, 2020	147.88	148.90	146.40	147.17	908,886	+1.74(+1.20%)
Nov 30, 2020	147.70	147.70	144.27	145.43	1,905,726	-2.85(-1.92%)
Nov 27, 2020	148.71	150.16	147.56	148.27	777,666	-0.55(-0.37%)
Nov 25, 2020	149.14	150.61	147.76	148.83	1,111,792	-1.40(-0.93%)
Nov 24, 2020	146.28	150.78	144.88	150.22	2,574,070	+5.48(+3.79%)
Nov 23, 2020	144.24	146.59	143.61	144.74	1,284,245	+2.00(+1.40%)
Nov 20, 2020	146.21	146.67	142.42	142.74	1,380,373	-3.40(-2.33%)
Nov 19, 2020	145.51	146.52	143.06	146.14	2,210,797	-0.38(-0.26%)
Nov 18, 2020	147.36	149.66	145.42	146.52	1,258,657	-1.73(-1.17%)
Nov 17, 2020	145.63	150.98	144.49	148.25	1,638,767	+1.17(+0.80%)
Nov 16, 2020	147.01	149.12	145.54	147.08	1,861,937	+2.01(+1.38%)
Nov 13, 2020	140.49	145.29	140.41	145.08	1,417,945	+5.00(+3.57%)
Nov 12, 2020	140.10	143.22	138.02	140.08	2,169,547	-0.85(-0.61%)
Nov 11, 2020	146.90	147.26	140.26	140.93	1,503,207	-6.43(-4.37%)
Nov 10, 2020	141.81	150.10	141.81	147.36	2,577,894	+4.64(+3.25%)
Nov 09, 2020	143.46	147.91	141.44	142.72	3,900,299	+8.55(+6.37%)
Nov 06, 2020	133.04	135.21	132.09	134.18	1,036,544	+0.91(+0.68%)
Nov 05, 2020	129.75	136.11	129.35	133.27	1,734,845	+5.58(+4.37%)
Nov 04, 2020	131.75	134.30	127.45	127.69	2,375,383	-4.16(-3.15%)
Nov 03, 2020	128.65	132.94	128.22	131.84	1,709,484	+5.32(+4.20%)
Nov 02, 2020	122.17	126.66	121.27	126.53	2,077,794	+6.45(+5.37%)
Oct 30, 2020	121.10	122.73	118.11	120.07	1,774,160	-1.41(-1.16%)
Oct 29, 2020	122.23	123.30	119.96	121.49	1,387,181	-1.04(-0.85%)
Oct 28, 2020	123.97	125.95	121.56	122.53	1,386,636	-3.88(-3.07%)
Oct 27, 2020	130.43	131.10	126.26	126.41	1,498,545	-4.71(-3.60%)
Oct 26, 2020	130.23	133.09	126.35	131.13	2,031,272	-1.12(-0.85%)
Oct 23, 2020	132.47	133.46	130.52	132.25	926,625	+1.34(+1.02%)
Oct 22, 2020	131.47	133.72	130.16	130.92	1,534,498	-0.75(-0.57%)
Oct 21, 2020	131.28	134.48	131.28	131.66	1,298,499	-0.43(-0.32%)
Oct 20, 2020	130.06	133.60	129.46	132.09	1,014,047	+2.02(+1.56%)
Oct 19, 2020	130.29	132.45	129.16	130.06	923,953	-0.77(-0.58%)
Oct 16, 2020	133.41	135.05	130.44	130.83	1,236,773	-2.58(-1.94%)
Oct 15, 2020	128.29	134.11	127.85	133.41	1,371,324	+3.03(+2.32%)
Oct 14, 2020	128.41	132.42	128.05	130.38	1,236,402	+1.67(+1.29%)
Oct 13, 2020	126.14	129.44	124.25	128.72	1,482,796	+2.62(+2.08%)
Oct 12, 2020	130.71	130.99	125.77	126.09	1,376,354	-3.61(-2.78%)
Oct 09, 2020	135.07	135.55	128.97	129.71	2,844,528	+2.06(+1.62%)
Oct 08, 2020	125.77	128.27	124.86	127.64	1,171,559	+2.67(+2.14%)
Oct 07, 2020	125.87	128.14	124.48	124.97	1,034,356	+0.68(+0.54%)
Oct 06, 2020	126.64	128.20	124.14	124.29	1,298,540	-1.74(-1.38%)
Oct 05, 2020	124.11	126.63	122.86	126.04	1,530,396	+3.02(+2.45%)
Oct 02, 2020	117.64	124.11	117.60	123.02	1,538,970	+2.41(+2.00%)