Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	113.12	114.04	112.41	113.79	5,559,474	-0.58(-0.51%)
Aug 29, 2024	112.98	115.14	112.07	114.37	5,270,278	+2.22(+1.98%)
Aug 28, 2024	112.04	112.20	110.64	112.15	4,506,472	-0.28(-0.25%)
Aug 27, 2024	113.66	113.66	112.06	112.43	3,522,165	-1.13(-1.00%)
Aug 26, 2024	113.02	115.03	112.94	113.56	6,253,899	+2.16(+1.94%)
Aug 23, 2024	110.83	111.49	110.27	111.40	4,024,192	+1.43(+1.30%)
Aug 22, 2024	109.60	110.52	109.41	109.97	3,644,658	+0.35(+0.32%)
Aug 21, 2024	110.81	111.19	108.90	109.62	4,018,382	-0.23(-0.21%)
Aug 20, 2024	111.57	111.81	108.85	109.85	6,783,286	-1.89(-1.69%)
Aug 19, 2024	111.22	112.75	111.12	111.74	4,335,820	+0.56(+0.50%)
Aug 16, 2024	110.32	111.38	109.86	111.18	3,819,195	-0.05(-0.04%)
Aug 15, 2024	109.68	111.37	109.68	111.23	6,307,059	+1.90(+1.74%)
Aug 14, 2024	108.51	109.84	108.23	109.33	6,387,518	+0.99(+0.91%)
Aug 13, 2024	108.99	109.38	107.86	108.34	5,865,935	-1.69(-1.54%)
Aug 12, 2024	108.45	110.23	108.28	110.03	5,906,742	+2.20(+2.04%)
Aug 09, 2024	107.49	108.32	106.32	107.83	5,818,035	+0.34(+0.31%)
Aug 08, 2024	106.47	107.86	106.15	107.49	5,431,963	+1.33(+1.25%)
Aug 07, 2024	106.48	107.66	105.68	106.16	7,816,937	+1.12(+1.07%)
Aug 06, 2024	103.82	105.69	103.36	105.04	8,485,628	+1.22(+1.18%)
Aug 05, 2024	103.25	104.55	101.53	103.82	8,536,299	-1.19(-1.13%)
Aug 02, 2024	106.95	107.30	103.23	105.01	7,506,822	-2.60(-2.42%)
Aug 01, 2024	111.64	111.87	107.14	107.61	9,776,532	-2.79(-2.53%)
Jul 31, 2024	110.81	111.59	110.30	110.40	7,608,118	+1.28(+1.17%)
Jul 30, 2024	108.39	109.48	108.16	109.12	9,876,589	+0.78(+0.72%)
Jul 29, 2024	110.44	110.49	107.60	108.34	4,660,312	-1.73(-1.57%)
Jul 26, 2024	110.35	110.74	109.14	110.06	5,236,653	-0.17(-0.15%)
Jul 25, 2024	110.20	111.23	109.66	110.23	5,531,353	-0.07(-0.06%)
Jul 24, 2024	110.92	111.61	109.72	110.30	4,844,609	+0.27(+0.24%)
Jul 23, 2024	111.05	111.25	109.28	110.03	5,755,393	-1.48(-1.33%)
Jul 22, 2024	112.78	112.85	111.30	111.51	5,263,344	-2.02(-1.78%)
Jul 19, 2024	116.32	116.48	113.41	113.53	7,613,842	-2.24(-1.94%)
Jul 18, 2024	115.47	117.55	114.52	115.77	6,000,292	+0.53(+0.46%)
Jul 17, 2024	114.92	116.56	114.70	115.25	6,537,335	+0.88(+0.77%)
Jul 16, 2024	112.90	114.59	112.34	114.36	4,666,248	+0.62(+0.54%)
Jul 15, 2024	113.19	114.37	112.21	113.75	5,155,348	+1.42(+1.26%)
Jul 12, 2024	113.58	113.78	112.04	112.33	4,538,469	-0.84(-0.75%)
Jul 11, 2024	111.72	113.56	111.16	113.17	5,881,457	+1.45(+1.30%)
Jul 10, 2024	109.99	111.82	109.69	111.72	3,895,683	+1.33(+1.21%)
Jul 09, 2024	110.11	111.83	109.86	110.39	3,486,667	-1.03(-0.93%)
Jul 08, 2024	111.17	111.83	110.52	111.42	4,229,830	-0.32(-0.28%)
Jul 05, 2024	113.71	113.90	111.33	111.74	4,218,695	-2.20(-1.93%)
Jul 03, 2024	113.23	114.83	112.88	113.95	2,349,497	+0.65(+0.57%)
Jul 02, 2024	114.55	114.78	112.52	113.30	3,870,928	-0.24(-0.21%)
Jul 01, 2024	114.21	114.63	112.83	113.54	3,953,542	-0.02(-0.02%)
Jun 28, 2024	114.57	114.74	112.82	113.56	7,243,871	+0.41(+0.36%)
Jun 27, 2024	113.18	113.51	112.30	113.15	3,874,623	+0.36(+0.32%)
Jun 26, 2024	114.37	114.37	111.95	112.79	5,405,382	-1.37(-1.20%)
Jun 25, 2024	113.89	114.23	112.84	114.16	4,997,332	-0.18(-0.16%)
Jun 24, 2024	111.44	115.15	111.11	114.34	8,865,420	+3.80(+3.44%)
Jun 21, 2024	111.03	111.45	109.94	110.54	27,321,300	+0.01(+0.01%)
Jun 20, 2024	108.81	111.05	108.47	110.53	5,483,041	+1.91(+1.75%)
Jun 18, 2024	109.28	110.40	108.23	108.62	5,731,366	-0.13(-0.12%)
Jun 17, 2024	108.12	109.11	107.70	108.75	5,795,622	+0.15(+0.14%)
Jun 14, 2024	110.38	110.38	108.34	108.60	5,732,079	-1.49(-1.35%)
Jun 13, 2024	111.20	111.36	109.30	110.09	5,988,234	-1.29(-1.16%)
Jun 12, 2024	113.68	114.14	110.76	111.38	8,712,568	-1.43(-1.27%)
Jun 11, 2024	112.38	112.83	111.84	112.81	4,211,596	+0.33(+0.29%)
Jun 10, 2024	111.57	113.18	111.17	112.49	5,345,731	+1.29(+1.16%)
Jun 07, 2024	111.17	111.98	110.35	111.20	4,407,520	-0.20(-0.18%)
Jun 06, 2024	110.97	111.59	110.74	111.39	5,393,801	-0.03(-0.03%)
Jun 05, 2024	111.25	111.64	110.50	111.42	5,155,980	-0.04(-0.04%)
Jun 04, 2024	111.99	112.19	110.50	111.46	7,738,831	-1.59(-1.40%)
Jun 03, 2024	115.42	115.59	112.15	113.05	7,180,716	-2.59(-2.24%)
May 31, 2024	113.04	115.70	112.95	115.64	13,930,284	+2.88(+2.55%)
May 30, 2024	114.87	115.54	112.11	112.76	9,988,760	-1.66(-1.45%)
May 29, 2024	116.75	116.81	112.99	114.42	14,394,456	-3.68(-3.12%)
May 28, 2024	116.98	118.37	116.89	118.11	3,858,303	+1.70(+1.46%)
May 24, 2024	117.54	117.74	116.02	116.41	2,889,338	-0.40(-0.34%)
May 23, 2024	117.98	118.57	116.36	116.81	3,784,475	-0.54(-0.46%)
May 22, 2024	118.66	118.86	116.55	117.34	4,500,133	-2.20(-1.84%)
May 21, 2024	119.82	120.86	119.43	119.55	2,776,660	-0.48(-0.40%)
May 20, 2024	120.88	121.23	119.62	120.02	2,835,143	-0.81(-0.67%)
May 17, 2024	120.03	121.11	119.20	120.84	4,488,564	+1.87(+1.57%)
May 16, 2024	119.49	120.52	118.74	118.97	5,041,877	-0.86(-0.72%)
May 15, 2024	119.80	121.03	117.81	119.83	6,182,286	-0.34(-0.28%)
May 14, 2024	120.66	121.29	119.56	120.17	6,189,260	-0.55(-0.45%)
May 13, 2024	121.00	121.68	120.40	120.72	6,467,715	-0.32(-0.26%)
May 10, 2024	122.16	123.09	120.70	121.03	4,548,580	-0.69(-0.57%)
May 09, 2024	121.33	122.56	121.00	121.73	5,504,571	+0.33(+0.27%)
May 08, 2024	121.18	122.30	121.05	121.40	4,257,488	-0.47(-0.39%)
May 07, 2024	122.00	123.26	121.41	121.88	5,982,731	-0.01(-0.01%)
May 06, 2024	121.42	123.53	121.36	121.89	4,913,675	+1.30(+1.08%)
May 03, 2024	120.86	121.03	119.25	120.58	5,281,738	-0.02(-0.02%)
May 02, 2024	123.04	123.52	120.02	120.61	7,837,373	-2.06(-1.68%)
May 01, 2024	123.40	124.04	121.76	122.67	5,507,040	-1.26(-1.02%)
Apr 30, 2024	128.06	128.11	123.74	123.93	6,382,559	-4.54(-3.53%)
Apr 29, 2024	128.00	128.69	127.07	128.47	3,968,645	-0.02(-0.01%)
Apr 26, 2024	127.72	129.01	127.13	128.49	4,888,947	+0.13(+0.10%)
Apr 25, 2024	127.95	128.88	126.57	128.36	3,715,122	+0.82(+0.64%)
Apr 24, 2024	127.63	127.94	126.56	127.54	3,899,080	-0.55(-0.43%)
Apr 23, 2024	126.90	128.44	126.01	128.09	3,825,086	+0.50(+0.39%)
Apr 22, 2024	126.88	128.65	125.23	127.59	4,252,248	-0.05(-0.04%)
Apr 19, 2024	126.42	128.75	126.09	127.64	4,039,166	+1.55(+1.23%)
Apr 18, 2024	127.00	127.48	125.54	126.09	3,637,054	-0.51(-0.41%)
Apr 17, 2024	127.38	128.39	125.83	126.60	3,922,690	-1.18(-0.93%)
Apr 16, 2024	128.25	129.04	126.77	127.79	3,931,421	-0.71(-0.55%)
Apr 15, 2024	130.35	130.82	128.28	128.50	4,276,322	-0.94(-0.72%)
Apr 12, 2024	132.47	133.36	128.63	129.43	5,022,891	-1.70(-1.29%)
Apr 11, 2024	130.76	131.40	128.89	131.13	4,387,644	+0.10(+0.07%)
Apr 10, 2024	130.70	131.88	129.99	131.03	4,462,318	+0.56(+0.43%)
Apr 09, 2024	131.00	131.41	129.25	130.47	3,807,297	-0.17(-0.13%)
Apr 08, 2024	131.95	132.22	130.40	130.64	4,543,021	-1.09(-0.82%)
Apr 05, 2024	130.18	132.04	129.42	131.72	3,644,522	+1.75(+1.34%)
Apr 04, 2024	130.35	130.65	129.29	129.98	3,961,357	+0.12(+0.09%)
Apr 03, 2024	129.15	130.22	128.76	129.86	3,752,148	+0.95(+0.74%)
Apr 02, 2024	127.78	129.08	126.90	128.91	5,037,419	+1.96(+1.55%)
Apr 01, 2024	126.28	127.20	125.04	126.95	3,077,505	+1.38(+1.10%)
Mar 28, 2024	126.28	126.04	125.00	125.57	4,722,856	+0.43(+0.35%)
Mar 27, 2024	123.96	125.31	123.63	125.13	3,899,772	+0.84(+0.68%)
Mar 26, 2024	124.80	125.19	123.52	124.29	5,274,509	-0.24(-0.19%)
Mar 25, 2024	122.06	124.94	121.49	124.53	7,150,554	+3.16(+2.60%)
Mar 22, 2024	121.89	122.38	121.06	121.37	5,044,131	-0.47(-0.39%)
Mar 21, 2024	120.43	121.93	120.04	121.85	5,009,631	+1.58(+1.31%)
Mar 20, 2024	119.59	120.71	119.40	120.27	3,645,652	-0.11(-0.09%)
Mar 19, 2024	118.74	120.52	118.68	120.38	4,518,662	+1.74(+1.46%)
Mar 18, 2024	119.27	119.44	117.56	118.64	4,893,862	+0.22(+0.18%)
Mar 15, 2024	117.53	119.17	117.53	118.42	17,910,032	+0.26(+0.22%)
Mar 14, 2024	117.57	118.38	117.14	118.17	8,002,047	+2.20(+1.90%)
Mar 13, 2024	115.23	117.01	114.61	115.97	7,790,279	+2.50(+2.20%)
Mar 12, 2024	113.53	114.17	112.82	113.47	5,730,099	-0.23(-0.20%)
Mar 11, 2024	111.84	113.81	111.13	113.70	5,979,699	+2.22(+1.99%)
Mar 08, 2024	110.70	111.69	110.36	111.48	5,299,022	+0.26(+0.23%)
Mar 07, 2024	110.23	111.90	110.19	111.22	5,166,812	+0.74(+0.67%)
Mar 06, 2024	110.79	111.38	109.98	110.48	4,955,395	+0.76(+0.69%)
Mar 05, 2024	109.71	111.28	109.36	109.72	6,332,162	-0.42(-0.38%)
Mar 04, 2024	112.50	112.85	110.08	110.14	5,957,388	-2.56(-2.28%)
Mar 01, 2024	112.27	113.97	112.10	112.70	5,163,895	+1.68(+1.51%)
Feb 29, 2024	111.00	111.64	110.34	111.03	6,713,482	+0.49(+0.45%)
Feb 28, 2024	110.39	111.80	109.65	110.53	4,641,399	+0.42(+0.39%)
Feb 27, 2024	111.51	111.81	109.56	110.11	5,131,158	-0.80(-0.72%)
Feb 26, 2024	109.70	111.01	109.12	110.91	5,829,583	+0.90(+0.82%)
Feb 23, 2024	109.59	110.75	108.62	110.01	5,277,237	-0.70(-0.63%)
Feb 22, 2024	110.55	111.39	109.81	110.71	5,174,648	-0.64(-0.58%)
Feb 21, 2024	108.52	112.14	108.22	111.35	7,019,963	+3.28(+3.04%)
Feb 20, 2024	109.06	110.13	107.89	108.07	6,546,048	-1.02(-0.93%)
Feb 16, 2024	109.98	110.30	108.91	109.08	7,067,213	-0.42(-0.39%)
Feb 15, 2024	107.57	110.20	107.38	109.51	9,551,392	+1.64(+1.52%)
Feb 14, 2024	107.95	108.77	107.28	107.87	7,404,818	+0.34(+0.32%)
Feb 13, 2024	108.83	109.64	106.61	107.53	6,447,476	-1.30(-1.20%)
Feb 12, 2024	109.00	109.85	108.27	108.83	5,923,102	-0.06(-0.05%)
Feb 09, 2024	111.66	111.96	108.75	108.89	6,098,773	-2.68(-2.41%)
Feb 08, 2024	110.80	112.93	110.28	111.57	7,876,222	+1.55(+1.41%)
Feb 07, 2024	109.44	110.66	109.17	110.02	6,226,182	+0.78(+0.72%)
Feb 06, 2024	108.61	110.15	107.94	109.24	4,876,763	+1.52(+1.41%)
Feb 05, 2024	108.00	108.59	107.06	107.72	4,614,744	-0.65(-0.60%)
Feb 02, 2024	109.38	109.66	107.45	108.37	4,706,390	-0.73(-0.67%)
Feb 01, 2024	110.04	110.91	108.53	109.10	5,364,852	-0.48(-0.44%)
Jan 31, 2024	111.64	111.77	109.50	109.58	5,614,907	-2.14(-1.91%)
Jan 30, 2024	108.94	111.99	108.50	111.72	6,333,799	+2.40(+2.20%)
Jan 29, 2024	109.75	109.81	108.23	109.32	4,803,873	-0.62(-0.56%)
Jan 26, 2024	109.75	110.15	108.18	109.94	4,242,733	+0.18(+0.16%)
Jan 25, 2024	107.56	109.79	107.03	109.76	6,083,090	+2.33(+2.17%)
Jan 24, 2024	106.69	107.77	106.20	107.43	5,442,877	+1.65(+1.56%)
Jan 23, 2024	105.62	107.18	105.45	105.78	4,065,302	-0.07(-0.07%)
Jan 22, 2024	105.30	106.17	104.81	105.85	5,859,971	+0.19(+0.18%)
Jan 19, 2024	103.88	105.71	103.75	105.67	5,821,203	+0.92(+0.88%)
Jan 18, 2024	105.14	105.14	103.61	104.74	6,278,855	-0.63(-0.60%)
Jan 17, 2024	104.73	106.32	104.40	105.37	4,964,816	-1.05(-0.98%)
Jan 16, 2024	109.22	109.45	106.12	106.42	6,816,840	-3.00(-2.74%)
Jan 12, 2024	110.69	111.05	108.78	109.42	5,665,655	+0.69(+0.63%)
Jan 11, 2024	109.33	109.94	108.67	108.73	4,293,395	-0.18(-0.16%)
Jan 10, 2024	110.42	110.42	108.56	108.91	4,537,605	-1.55(-1.40%)
Jan 09, 2024	112.16	112.16	109.95	110.45	6,059,191	-1.70(-1.52%)
Jan 08, 2024	112.61	112.70	110.18	112.16	6,910,946	-1.99(-1.74%)
Jan 05, 2024	115.10	115.36	113.63	114.15	4,067,838	+0.05(+0.04%)
Jan 04, 2024	118.14	118.76	113.89	114.10	6,014,062	-3.38(-2.88%)
Jan 03, 2024	115.54	117.72	115.00	117.48	4,983,831	+2.29(+1.99%)
Jan 02, 2024	114.77	116.37	114.46	115.19	4,785,320	+1.49(+1.31%)
Dec 29, 2023	114.81	115.15	113.44	113.70	3,719,633	-0.42(-0.37%)
Dec 28, 2023	115.25	115.78	114.06	114.12	3,787,770	-1.95(-1.68%)
Dec 27, 2023	116.09	117.19	115.67	116.07	3,513,224	-0.52(-0.45%)
Dec 26, 2023	116.27	116.99	115.96	116.59	2,954,024	+1.33(+1.16%)
Dec 22, 2023	115.59	116.20	114.89	115.25	4,389,193	+0.81(+0.71%)
Dec 21, 2023	114.12	114.49	112.92	114.44	4,236,439	+0.14(+0.12%)
Dec 20, 2023	114.48	116.51	114.00	114.30	7,929,326	+0.20(+0.17%)
Dec 19, 2023	112.60	114.25	111.91	114.11	6,512,357	+1.56(+1.38%)
Dec 18, 2023	113.46	114.87	112.31	112.55	7,146,682	+0.35(+0.31%)
Dec 15, 2023	112.01	113.37	111.30	112.20	31,530,698	-0.40(-0.36%)
Dec 14, 2023	110.64	113.97	110.44	112.60	11,729,797	+3.04(+2.77%)
Dec 13, 2023	109.22	109.96	108.60	109.56	8,732,532	+0.77(+0.71%)
Dec 12, 2023	108.50	109.20	107.46	108.79	7,039,349	-1.08(-0.98%)
Dec 11, 2023	109.83	110.33	109.26	109.87	7,400,907	+0.09(+0.08%)
Dec 08, 2023	109.45	109.90	108.79	109.78	5,833,168	+1.19(+1.10%)
Dec 07, 2023	109.04	109.62	108.39	108.58	5,937,102	+0.32(+0.30%)
Dec 06, 2023	110.03	110.03	107.49	108.26	7,645,841	-2.57(-2.32%)
Dec 05, 2023	112.38	112.55	110.73	110.83	5,942,898	-1.36(-1.21%)
Dec 04, 2023	111.75	113.55	111.55	112.19	4,925,486	-0.69(-0.61%)
Dec 01, 2023	112.68	114.65	112.50	112.87	4,773,396	-0.33(-0.29%)
Nov 30, 2023	112.81	114.31	111.32	113.21	10,456,110	+1.57(+1.40%)
Nov 29, 2023	113.00	113.20	111.00	111.64	6,191,496	-0.99(-0.88%)
Nov 28, 2023	112.90	113.60	112.14	112.63	3,541,517	+0.18(+0.16%)
Nov 27, 2023	112.63	112.78	111.04	112.45	5,399,967	-0.68(-0.60%)
Nov 24, 2023	112.54	114.19	112.51	113.13	2,204,276	+0.63(+0.56%)
Nov 22, 2023	109.73	112.78	108.89	112.50	4,654,235	-0.31(-0.28%)
Nov 21, 2023	112.83	113.27	112.22	112.81	3,797,343	-0.22(-0.19%)
Nov 20, 2023	112.64	114.19	112.25	113.03	4,130,828	+0.78(+0.70%)
Nov 17, 2023	110.49	113.17	109.94	112.25	5,920,158	+2.55(+2.32%)
Nov 16, 2023	111.19	111.43	107.73	109.70	6,873,772	-2.98(-2.64%)
Nov 15, 2023	112.65	114.28	112.53	112.68	4,831,594	-0.50(-0.44%)
Nov 14, 2023	113.63	114.42	112.98	113.18	5,534,165	+0.18(+0.16%)
Nov 13, 2023	112.64	113.54	112.64	113.00	3,293,038	+0.32(+0.29%)
Nov 10, 2023	112.32	113.26	111.69	112.68	4,722,866	+1.42(+1.28%)
Nov 09, 2023	112.72	113.13	111.16	111.25	4,418,295	-0.29(-0.26%)
Nov 08, 2023	112.28	112.69	111.08	111.55	6,037,466	-0.78(-0.69%)
Nov 07, 2023	113.47	113.55	111.43	112.33	5,630,758	-3.14(-2.72%)
Nov 06, 2023	117.19	117.50	115.19	115.47	4,730,803	-1.25(-1.07%)
Nov 03, 2023	118.42	118.80	116.32	116.71	6,090,043	-2.21(-1.86%)
Nov 02, 2023	114.88	120.12	114.39	118.93	9,304,713	+5.22(+4.59%)
Nov 01, 2023	116.45	116.73	113.54	113.71	8,567,348	-2.08(-1.79%)
Oct 31, 2023	114.91	115.97	113.54	115.79	4,621,417	+0.64(+0.56%)
Oct 30, 2023	114.79	115.50	113.56	115.14	5,982,258	+0.33(+0.29%)
Oct 27, 2023	114.72	115.34	113.48	114.81	5,450,689	-0.50(-0.43%)
Oct 26, 2023	115.72	116.14	114.28	115.31	6,234,780	-2.05(-1.74%)
Oct 25, 2023	116.50	117.86	115.76	117.36	5,141,008	+0.45(+0.38%)
Oct 24, 2023	118.49	118.90	116.86	116.91	4,785,724	-1.36(-1.15%)
Oct 23, 2023	119.94	120.04	117.58	118.26	6,124,317	-2.65(-2.19%)
Oct 20, 2023	122.99	123.46	120.72	120.91	5,427,062	-2.26(-1.84%)
Oct 19, 2023	122.50	124.12	121.70	123.17	4,608,078	-0.20(-0.17%)
Oct 18, 2023	123.01	124.01	122.27	123.38	4,905,537	+1.10(+0.90%)
Oct 17, 2023	122.03	123.22	121.77	122.28	4,322,883	+0.15(+0.12%)
Oct 16, 2023	122.39	122.92	121.03	122.13	3,867,727	+0.44(+0.36%)
Oct 13, 2023	120.91	122.78	120.30	121.69	5,741,481	+3.66(+3.10%)
Oct 12, 2023	118.01	118.64	117.41	118.04	3,959,505	+1.04(+0.89%)
Oct 11, 2023	116.47	117.14	115.04	117.00	7,490,467	-0.34(-0.29%)
Oct 10, 2023	118.17	119.14	117.14	117.34	5,854,039	-1.39(-1.17%)
Oct 09, 2023	115.94	118.78	115.74	118.73	6,702,511	+6.33(+5.63%)
Oct 06, 2023	111.48	113.63	110.29	112.41	4,319,198	+1.86(+1.68%)
Oct 05, 2023	109.66	111.67	109.34	110.54	4,175,966	+0.09(+0.08%)
Oct 04, 2023	112.40	112.70	108.84	110.46	7,477,126	-4.16(-3.63%)
Oct 03, 2023	113.80	114.69	113.13	114.62	4,271,082	+0.49(+0.43%)
Oct 02, 2023	117.19	117.25	113.02	114.13	4,890,914	-2.63(-2.25%)
Sep 29, 2023	119.37	119.50	116.61	116.76	5,447,057	-2.85(-2.38%)
Sep 28, 2023	119.74	121.15	119.08	119.61	4,067,776	-0.36(-0.30%)
Sep 27, 2023	118.62	120.78	117.74	119.97	5,504,115	+3.46(+2.97%)
Sep 26, 2023	116.18	117.77	115.73	116.51	5,365,695	-0.90(-0.77%)
Sep 25, 2023	115.68	117.58	116.99	117.41	3,393,807	+1.85(+1.60%)
Sep 22, 2023	116.30	117.52	115.44	115.56	3,754,723	+0.09(+0.08%)
Sep 21, 2023	118.34	118.47	115.16	115.47	4,610,037	-2.04(-1.73%)
Sep 20, 2023	118.92	120.07	117.40	117.51	3,552,254	-1.93(-1.62%)
Sep 19, 2023	122.04	122.22	118.49	119.44	4,396,240	-1.28(-1.06%)
Sep 18, 2023	121.40	121.93	120.32	120.72	5,099,331	+0.88(+0.74%)
Sep 15, 2023	120.30	122.18	119.47	119.83	12,828,739	-0.90(-0.75%)
Sep 14, 2023	119.77	121.11	119.71	120.74	4,832,128	+2.12(+1.79%)
Sep 13, 2023	119.75	119.96	117.80	118.61	4,000,580	-0.75(-0.63%)
Sep 12, 2023	117.58	119.71	117.54	119.36	4,626,470	+2.56(+2.19%)
Sep 11, 2023	119.71	120.16	116.20	116.80	4,426,826	-2.21(-1.86%)
Sep 08, 2023	119.05	120.26	118.75	119.01	4,504,560	+0.98(+0.83%)
Sep 07, 2023	119.27	119.94	117.93	118.03	3,613,308	-1.32(-1.11%)
Sep 06, 2023	118.77	119.71	118.23	119.35	4,809,382	+0.23(+0.20%)
Sep 05, 2023	119.06	121.21	118.86	119.12	5,965,138	+0.67(+0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services

Contact Information

Follow Us