Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	95.97	97.47	95.77	95.84	23,576,838	-1.83(-1.88%)
May 30, 2023	97.19	98.05	96.55	97.68	6,964,441	-0.63(-0.64%)
May 26, 2023	99.09	99.27	97.37	98.30	5,915,511	+0.15(+0.16%)
May 25, 2023	98.39	98.83	97.00	98.15	5,131,469	-2.21(-2.20%)
May 24, 2023	101.82	102.00	99.87	100.36	5,326,949	-0.40(-0.39%)
May 23, 2023	100.82	101.89	100.37	100.75	5,611,188	+0.64(+0.64%)
May 22, 2023	99.15	101.27	98.85	100.12	5,762,639	+1.09(+1.10%)
May 19, 2023	98.77	99.98	98.28	99.03	6,287,169	+1.80(+1.85%)
May 18, 2023	96.71	97.34	95.79	97.23	5,702,036	+0.03(+0.03%)
May 17, 2023	96.07	97.93	95.13	97.20	5,194,027	+2.55(+2.69%)
May 16, 2023	96.39	97.06	94.03	94.65	5,037,687	-2.14(-2.21%)
May 15, 2023	95.87	96.95	95.03	96.80	6,048,354	+1.32(+1.38%)
May 12, 2023	96.64	96.93	94.78	95.47	5,211,763	-0.44(-0.46%)
May 11, 2023	94.95	96.14	94.63	95.92	6,009,994	-0.56(-0.58%)
May 10, 2023	97.93	98.19	95.59	96.47	5,504,924	-1.02(-1.04%)
May 09, 2023	96.03	98.54	95.97	97.49	5,097,962	+0.60(+0.62%)
May 08, 2023	98.03	98.66	96.60	96.89	5,268,332	+0.51(+0.53%)
May 05, 2023	97.10	97.56	95.00	96.38	5,797,479	+2.89(+3.09%)
May 04, 2023	92.37	94.60	92.00	93.49	7,128,146	+1.22(+1.32%)
May 03, 2023	92.98	93.70	91.89	92.27	9,460,577	-2.45(-2.59%)
May 02, 2023	96.87	97.36	93.60	94.72	8,435,349	-3.74(-3.79%)
May 01, 2023	97.54	98.91	97.11	98.45	3,795,937	-0.35(-0.35%)
Apr 28, 2023	96.57	99.60	96.33	98.80	6,913,242	+1.59(+1.64%)
Apr 27, 2023	96.45	97.87	95.84	97.20	4,370,512	+0.73(+0.76%)
Apr 26, 2023	97.30	98.07	95.69	96.47	4,655,853	-1.56(-1.59%)
Apr 25, 2023	97.56	98.34	96.48	98.03	5,577,533	-1.50(-1.51%)
Apr 24, 2023	97.89	99.81	97.72	99.53	5,431,973	+1.33(+1.36%)
Apr 21, 2023	99.96	100.06	97.59	98.19	5,497,754	-1.46(-1.46%)
Apr 20, 2023	99.33	99.77	98.06	99.65	5,573,446	-1.42(-1.41%)
Apr 19, 2023	99.72	101.60	99.39	101.07	4,912,751	+0.30(+0.30%)
Apr 18, 2023	100.81	101.50	99.95	100.78	8,066,299	-0.63(-0.63%)
Apr 17, 2023	102.55	103.41	101.32	101.41	6,538,797	-2.77(-2.66%)
Apr 14, 2023	105.12	105.64	103.82	104.18	5,261,518	-0.52(-0.49%)
Apr 13, 2023	103.65	105.53	102.86	104.70	7,456,704	+1.45(+1.40%)
Apr 12, 2023	104.17	104.75	103.13	103.25	8,443,792	+0.75(+0.73%)
Apr 11, 2023	101.88	102.94	101.29	102.50	5,010,973	+0.77(+0.75%)
Apr 10, 2023	102.78	103.72	101.41	101.73	4,555,777	-0.30(-0.29%)
Apr 06, 2023	102.65	103.45	101.68	102.03	5,298,662	-1.43(-1.38%)
Apr 05, 2023	102.66	103.59	101.71	103.46	6,046,227	+1.39(+1.36%)
Apr 04, 2023	104.02	104.44	100.93	102.07	5,650,296	-2.04(-1.96%)
Apr 03, 2023	100.95	104.80	100.83	104.11	12,905,568	+8.84(+9.28%)
Mar 31, 2023	95.84	95.93	95.00	95.26	8,028,209	-0.04(-0.04%)
Mar 30, 2023	96.61	96.85	94.94	95.30	5,687,223	-0.48(-0.50%)
Mar 29, 2023	95.68	96.31	94.74	95.78	7,910,518	+1.75(+1.86%)
Mar 28, 2023	92.77	94.76	92.59	94.03	3,948,062	+1.01(+1.08%)
Mar 27, 2023	91.91	94.00	91.23	93.03	6,419,419	+1.96(+2.15%)
Mar 24, 2023	90.24	91.52	89.01	91.07	8,788,319	-0.94(-1.03%)
Mar 23, 2023	94.01	95.20	91.14	92.01	6,147,247	-1.86(-1.98%)
Mar 22, 2023	95.43	96.47	93.80	93.88	5,904,449	-1.28(-1.34%)
Mar 21, 2023	93.61	95.52	93.52	95.15	7,094,258	+3.39(+3.69%)
Mar 20, 2023	90.51	92.46	90.38	91.77	8,827,297	+1.69(+1.88%)
Mar 17, 2023	91.95	92.52	89.23	90.08	17,872,838	-1.92(-2.08%)
Mar 16, 2023	87.81	92.09	87.35	92.00	10,596,484	+1.11(+1.22%)
Mar 15, 2023	92.97	94.20	89.31	90.89	11,170,397	-5.84(-6.04%)
Mar 14, 2023	96.43	99.65	95.07	96.73	7,429,995	+0.65(+0.68%)
Mar 13, 2023	97.34	98.85	95.02	96.08	9,211,020	-3.38(-3.40%)
Mar 10, 2023	100.90	102.43	98.87	99.46	5,567,498	-1.52(-1.50%)
Mar 09, 2023	102.99	104.26	100.55	100.97	5,439,694	-1.36(-1.32%)
Mar 08, 2023	102.11	103.57	100.93	102.33	4,796,225	-0.40(-0.39%)
Mar 07, 2023	103.63	103.94	101.80	102.73	5,210,771	-1.82(-1.74%)
Mar 06, 2023	102.66	104.59	102.21	104.55	6,497,827	+0.88(+0.85%)
Mar 03, 2023	101.41	104.10	100.98	103.68	7,413,911	+0.30(+0.29%)
Mar 02, 2023	101.22	103.98	100.95	103.38	5,720,019	+1.98(+1.96%)
Mar 01, 2023	98.99	102.76	98.51	101.39	6,354,079	+2.77(+2.81%)
Feb 28, 2023	101.79	102.41	98.59	98.63	9,824,590	-2.40(-2.37%)
Feb 27, 2023	100.36	101.33	98.71	101.02	7,784,027	+0.58(+0.58%)
Feb 24, 2023	99.41	100.73	98.64	100.44	5,886,874	-0.17(-0.17%)
Feb 23, 2023	101.16	101.54	99.31	100.61	6,387,060	+1.29(+1.30%)
Feb 22, 2023	100.66	100.66	98.26	99.32	9,237,948	-1.17(-1.17%)
Feb 21, 2023	99.26	101.27	98.78	100.50	7,545,399	+1.14(+1.14%)
Feb 17, 2023	101.29	101.80	98.46	99.36	11,845,983	-4.05(-3.91%)
Feb 16, 2023	105.81	106.61	103.15	103.41	6,843,765	-3.14(-2.95%)
Feb 15, 2023	106.71	107.05	104.95	106.55	7,548,678	-1.81(-1.67%)
Feb 14, 2023	105.93	109.22	105.50	108.36	7,657,544	+1.18(+1.10%)
Feb 13, 2023	108.74	108.88	107.00	107.18	6,304,701	-2.14(-1.96%)
Feb 10, 2023	106.39	109.61	106.25	109.32	11,345,547	+4.87(+4.67%)
Feb 09, 2023	105.09	106.16	104.37	104.44	6,110,394	-0.82(-0.78%)
Feb 08, 2023	106.63	107.36	104.36	105.26	7,061,549	-1.17(-1.10%)
Feb 07, 2023	103.00	106.55	102.05	106.43	7,799,923	+4.30(+4.21%)
Feb 06, 2023	103.15	104.46	101.40	102.12	12,120,043	-0.59(-0.57%)
Feb 03, 2023	105.75	106.78	102.38	102.71	14,213,799	-3.03(-2.87%)
Feb 02, 2023	107.82	109.63	104.28	105.74	12,135,514	-6.08(-5.44%)
Feb 01, 2023	114.68	114.93	109.45	111.82	7,661,093	-3.96(-3.42%)
Jan 31, 2023	114.22	116.00	113.15	115.79	5,472,822	+1.27(+1.11%)
Jan 30, 2023	116.00	116.48	114.32	114.51	5,514,519	-2.93(-2.49%)
Jan 27, 2023	118.47	120.08	117.35	117.44	5,112,692	-0.99(-0.83%)
Jan 26, 2023	116.19	118.50	114.77	118.43	6,110,548	+4.07(+3.56%)
Jan 25, 2023	112.30	114.37	110.82	114.36	4,192,653	+1.48(+1.31%)
Jan 24, 2023	114.96	114.96	111.77	112.88	4,438,195	-1.25(-1.10%)
Jan 23, 2023	116.35	117.02	113.98	114.13	4,170,247	-1.59(-1.37%)
Jan 20, 2023	114.16	115.82	113.30	115.72	5,401,046	+2.05(+1.81%)
Jan 19, 2023	111.68	114.26	110.46	113.67	5,314,296	+1.03(+0.92%)
Jan 18, 2023	115.15	117.53	112.45	112.63	5,406,985	-1.60(-1.40%)
Jan 17, 2023	115.02	116.42	113.59	114.24	5,594,872	-1.17(-1.01%)
Jan 13, 2023	114.56	115.77	112.59	115.41	4,589,329	+1.25(+1.09%)
Jan 12, 2023	112.48	115.05	111.97	114.16	5,338,398	+1.82(+1.62%)
Jan 11, 2023	113.24	113.58	111.07	112.34	4,832,780	+0.15(+0.14%)
Jan 10, 2023	112.33	112.69	110.86	112.19	4,255,105	+0.68(+0.61%)
Jan 09, 2023	114.31	114.64	111.03	111.50	5,687,130	-0.83(-0.74%)
Jan 06, 2023	112.58	114.19	111.67	112.33	4,675,741	+1.39(+1.25%)
Jan 05, 2023	107.86	111.91	107.86	110.94	5,447,509	+3.26(+3.03%)
Jan 04, 2023	105.67	108.60	104.95	107.68	5,091,860	+0.21(+0.19%)
Jan 03, 2023	110.74	112.09	106.33	107.47	5,701,133	-4.64(-4.14%)
Dec 30, 2022	110.28	112.31	110.22	112.11	4,442,299	+1.53(+1.38%)
Dec 29, 2022	109.00	111.16	108.90	110.58	3,071,113	+1.03(+0.94%)
Dec 28, 2022	112.31	112.31	109.01	109.55	4,057,836	-3.00(-2.67%)
Dec 27, 2022	112.03	113.12	111.22	112.56	4,055,259	+1.35(+1.21%)
Dec 23, 2022	107.98	111.25	107.98	111.21	5,264,545	+4.61(+4.32%)
Dec 22, 2022	109.57	110.26	103.71	106.60	5,608,511	-3.19(-2.91%)
Dec 21, 2022	108.53	110.16	107.21	109.79	5,752,487	+3.43(+3.22%)
Dec 20, 2022	104.29	107.46	103.86	106.36	5,915,959	+2.09(+2.00%)
Dec 19, 2022	105.90	106.47	103.52	104.28	5,285,666	+0.00(+0.00%)
Dec 16, 2022	104.29	105.01	102.93	104.28	18,452,466	-1.99(-1.87%)
Dec 15, 2022	105.41	106.62	104.30	106.27	6,783,218	-0.30(-0.28%)
Dec 14, 2022	108.35	109.19	105.79	106.57	6,276,229	-0.51(-0.48%)
Dec 13, 2022	108.06	109.14	107.04	107.08	6,654,996	+1.54(+1.46%)
Dec 12, 2022	104.71	106.03	103.93	105.54	5,967,486	+1.66(+1.60%)
Dec 09, 2022	106.14	107.58	103.61	103.88	6,763,162	-2.44(-2.29%)
Dec 08, 2022	111.22	111.31	105.64	106.32	8,173,187	-2.15(-1.98%)
Dec 07, 2022	109.80	111.04	107.72	108.47	6,459,226	-0.69(-0.63%)
Dec 06, 2022	111.83	113.06	108.15	109.16	6,879,692	-3.55(-3.15%)
Dec 05, 2022	117.33	117.73	112.08	112.71	5,801,853	-2.65(-2.30%)
Dec 02, 2022	115.30	116.96	114.57	115.36	5,168,179	-0.83(-0.72%)
Dec 01, 2022	117.71	118.37	116.03	116.19	5,596,243	-0.43(-0.36%)
Nov 30, 2022	119.58	119.61	115.61	116.62	8,982,032	-0.70(-0.59%)
Nov 29, 2022	118.80	119.75	117.00	117.31	5,199,995	+0.39(+0.33%)
Nov 28, 2022	115.85	118.08	114.47	116.93	5,982,526	-2.80(-2.34%)
Nov 25, 2022	119.81	120.64	119.44	119.73	2,698,358	+0.07(+0.06%)
Nov 23, 2022	120.47	122.01	118.78	119.67	7,925,007	-3.06(-2.49%)
Nov 22, 2022	120.86	123.26	119.40	122.73	5,932,864	+4.24(+3.58%)
Nov 21, 2022	118.06	120.02	115.01	118.49	6,960,510	-2.93(-2.41%)
Nov 18, 2022	121.24	121.99	119.44	121.41	6,065,801	-2.45(-1.98%)
Nov 17, 2022	120.47	124.04	119.94	123.87	6,074,879	+1.84(+1.51%)
Nov 16, 2022	125.18	126.05	121.89	122.03	7,799,690	-4.58(-3.62%)
Nov 15, 2022	126.13	127.31	124.55	126.61	8,789,967	+1.00(+0.80%)
Nov 14, 2022	124.99	128.10	124.90	125.61	6,568,146	-0.40(-0.32%)
Nov 11, 2022	123.41	126.84	122.80	126.00	9,211,246	+4.23(+3.48%)
Nov 10, 2022	120.49	122.06	118.11	121.77	8,019,709	+3.95(+3.35%)
Nov 09, 2022	124.59	124.69	117.47	117.82	7,507,156	-8.63(-6.83%)
Nov 08, 2022	126.32	127.24	124.38	126.45	5,357,579	-0.47(-0.37%)
Nov 07, 2022	124.86	128.32	124.73	126.92	7,314,701	+2.47(+1.98%)
Nov 04, 2022	128.86	130.26	121.95	124.46	11,337,246	-1.41(-1.12%)
Nov 03, 2022	121.92	128.03	120.67	125.87	14,042,531	+6.88(+5.78%)
Nov 02, 2022	119.53	122.09	118.32	118.99	8,166,362	-1.19(-0.99%)
Nov 01, 2022	121.09	121.64	119.35	120.19	6,246,094	+1.59(+1.34%)
Oct 31, 2022	118.12	122.27	118.11	118.60	7,573,838	-1.02(-0.85%)
Oct 28, 2022	120.87	121.33	116.64	119.61	7,754,072	+0.50(+0.42%)
Oct 27, 2022	120.11	121.76	118.74	119.12	9,513,499	+0.07(+0.06%)
Oct 26, 2022	117.31	120.57	117.31	119.05	8,654,414	+2.47(+2.12%)
Oct 25, 2022	116.94	118.03	115.58	116.58	7,442,835	-1.13(-0.96%)
Oct 24, 2022	117.13	118.89	116.82	117.71	6,096,728	+0.61(+0.52%)
Oct 21, 2022	115.38	117.35	114.35	117.09	6,258,046	+2.52(+2.20%)
Oct 20, 2022	115.22	117.49	114.55	114.57	6,863,740	+0.66(+0.58%)
Oct 19, 2022	111.39	114.38	111.08	113.92	5,847,726	+3.03(+2.73%)
Oct 18, 2022	112.48	112.91	108.83	110.89	7,257,072	-0.44(-0.40%)
Oct 17, 2022	112.66	114.23	111.01	111.33	7,088,015	+0.38(+0.34%)
Oct 14, 2022	113.90	115.67	110.09	110.95	8,132,548	-4.50(-3.89%)
Oct 13, 2022	107.70	116.08	107.63	115.45	8,501,642	+6.06(+5.54%)
Oct 12, 2022	107.94	110.37	107.22	109.39	6,613,057	+0.68(+0.62%)
Oct 11, 2022	107.33	111.09	106.48	108.71	8,082,663	-1.15(-1.04%)
Oct 10, 2022	111.56	113.28	108.59	109.86	6,253,512	-1.61(-1.44%)
Oct 07, 2022	111.12	114.15	110.35	111.47	9,965,538	+0.81(+0.73%)
Oct 06, 2022	107.97	111.33	107.87	110.66	6,792,214	+1.62(+1.48%)
Oct 05, 2022	109.34	110.29	107.00	109.04	10,706,029	+0.29(+0.27%)
Oct 04, 2022	105.79	108.96	105.08	108.75	8,061,438	+5.31(+5.14%)
Oct 03, 2022	100.58	104.26	100.20	103.44	8,185,283	+7.18(+7.46%)
Sep 30, 2022	96.34	97.76	95.00	96.26	7,624,971	-1.24(-1.27%)
Sep 29, 2022	95.55	97.91	93.96	97.50	6,301,772	+1.94(+2.03%)
Sep 28, 2022	91.70	95.97	91.35	95.56	9,923,408	+5.23(+5.79%)
Sep 27, 2022	92.72	93.83	90.11	90.33	9,596,094	-0.40(-0.44%)
Sep 26, 2022	91.55	93.95	90.66	90.73	9,531,109	-1.27(-1.38%)
Sep 23, 2022	96.12	96.29	91.10	92.01	11,105,014	-8.66(-8.60%)
Sep 22, 2022	103.54	104.13	100.55	100.67	5,435,272	-0.94(-0.93%)
Sep 21, 2022	104.43	105.08	101.58	101.61	6,360,688	-0.90(-0.88%)
Sep 20, 2022	102.94	103.21	101.11	102.51	6,183,107	-0.73(-0.71%)
Sep 19, 2022	100.43	103.80	100.09	103.24	7,216,312	-0.24(-0.23%)
Sep 16, 2022	105.71	105.77	101.71	103.47	16,201,002	-2.22(-2.10%)
Sep 15, 2022	105.31	107.22	104.85	105.70	10,929,720	-1.97(-1.83%)
Sep 14, 2022	103.99	108.29	103.78	107.66	10,339,068	+4.92(+4.79%)
Sep 13, 2022	103.27	104.63	102.28	102.74	7,627,966	-1.89(-1.80%)
Sep 12, 2022	103.31	105.56	103.19	104.63	6,787,436	+2.21(+2.16%)
Sep 09, 2022	100.66	102.83	100.49	102.41	6,653,846	+3.34(+3.37%)
Sep 08, 2022	98.18	99.87	97.50	99.08	7,814,138	+1.43(+1.46%)
Sep 07, 2022	96.79	98.33	95.82	97.65	7,533,681	-1.71(-1.72%)
Sep 06, 2022	101.53	102.15	98.86	99.36	7,948,697	-1.49(-1.48%)
Sep 02, 2022	100.28	102.44	99.70	100.85	6,665,639	+2.50(+2.54%)
Sep 01, 2022	98.58	99.64	96.72	98.35	7,343,783	-1.76(-1.75%)
Aug 31, 2022	98.65	102.31	97.91	100.11	7,407,895	-0.96(-0.95%)
Aug 30, 2022	101.68	101.99	99.61	101.07	8,468,371	-2.67(-2.57%)
Aug 29, 2022	102.52	105.61	102.34	103.74	7,084,041	+1.19(+1.16%)
Aug 26, 2022	103.01	104.50	101.97	102.55	7,116,176	+0.04(+0.04%)
Aug 25, 2022	101.94	102.57	101.21	102.52	5,729,628	+1.43(+1.41%)
Aug 24, 2022	98.88	101.31	98.64	101.09	6,872,529	+1.89(+1.91%)
Aug 23, 2022	98.08	101.23	97.63	99.19	9,022,751	+2.94(+3.05%)
Aug 22, 2022	94.82	96.67	93.79	96.26	7,325,770	+0.09(+0.10%)
Aug 19, 2022	95.66	96.67	94.69	96.17	7,726,529	+0.24(+0.25%)
Aug 18, 2022	93.89	96.14	93.50	95.93	6,523,257	+3.22(+3.47%)
Aug 17, 2022	91.56	93.93	91.26	92.71	5,844,077	+1.15(+1.26%)
Aug 16, 2022	92.57	93.34	90.49	91.56	7,570,303	-0.61(-0.66%)
Aug 15, 2022	89.99	92.80	89.22	92.17	7,200,364	-1.39(-1.49%)
Aug 12, 2022	90.83	93.75	90.46	93.56	7,340,706	+2.18(+2.38%)
Aug 11, 2022	89.34	92.26	88.80	91.38	7,111,680	+3.99(+4.56%)
Aug 10, 2022	86.86	87.70	84.83	87.40	6,178,240	+0.43(+0.49%)
Aug 09, 2022	86.78	88.58	86.38	86.97	8,212,357	+1.71(+2.01%)
Aug 08, 2022	84.70	86.22	84.55	85.26	5,258,475	+0.71(+0.84%)
Aug 05, 2022	80.33	85.06	80.13	84.55	6,422,471	+2.70(+3.30%)
Aug 04, 2022	84.45	84.68	81.29	81.84	8,575,070	-1.31(-1.58%)
Aug 03, 2022	86.82	87.12	82.34	83.15	7,445,350	-3.09(-3.58%)
Aug 02, 2022	86.59	87.28	85.53	86.24	5,109,269	-0.36(-0.41%)
Aug 01, 2022	86.79	87.46	85.30	86.59	6,147,493	-2.12(-2.39%)
Jul 29, 2022	87.58	89.16	86.87	88.72	8,121,156	+3.07(+3.58%)
Jul 28, 2022	85.79	86.74	84.31	85.65	5,112,951	+0.72(+0.85%)
Jul 27, 2022	83.81	85.28	83.13	84.93	6,853,407	+1.98(+2.39%)
Jul 26, 2022	85.08	85.76	81.92	82.94	7,827,226	-0.87(-1.04%)
Jul 25, 2022	81.46	83.90	79.94	83.82	6,385,977	+3.57(+4.45%)
Jul 22, 2022	81.23	82.12	79.71	80.25	6,856,983	-0.73(-0.90%)
Jul 21, 2022	79.54	81.09	79.10	80.98	8,803,308	-1.62(-1.96%)
Jul 20, 2022	79.90	83.06	79.42	82.60	8,478,657	+2.03(+2.52%)
Jul 19, 2022	77.77	80.77	77.29	80.57	7,330,234	+3.11(+4.01%)
Jul 18, 2022	77.16	78.66	77.08	77.46	7,750,641	+1.98(+2.63%)
Jul 15, 2022	76.37	76.43	74.50	75.48	6,478,422	+1.17(+1.57%)
Jul 14, 2022	72.69	74.46	71.30	74.31	9,763,238	-1.37(-1.80%)
Jul 13, 2022	74.99	77.57	74.99	75.68	6,078,458	-0.31(-0.41%)
Jul 12, 2022	75.18	76.52	74.31	75.99	6,120,321	-1.91(-2.45%)
Jul 11, 2022	77.93	78.85	76.66	77.90	5,149,084	-0.83(-1.05%)
Jul 08, 2022	79.70	80.00	77.10	78.73	6,167,078	+0.10(+0.13%)
Jul 07, 2022	78.48	79.41	78.02	78.63	8,865,133	+2.74(+3.61%)
Jul 06, 2022	76.22	78.03	73.25	75.89	13,322,328	-1.18(-1.54%)
Jul 05, 2022	81.36	81.36	75.63	77.07	14,812,072	-5.77(-6.97%)
Jul 01, 2022	83.71	84.05	80.41	82.84	6,606,073	+1.07(+1.30%)
Jun 30, 2022	80.64	83.51	79.97	81.78	14,001,248	-1.50(-1.80%)
Jun 29, 2022	88.22	88.73	83.12	83.28	8,774,806	-3.42(-3.95%)
Jun 28, 2022	86.49	88.38	85.18	86.70	9,778,951	+2.72(+3.24%)
Jun 27, 2022	83.39	85.40	82.82	83.98	9,866,197	+1.84(+2.24%)
Jun 24, 2022	81.32	83.17	79.84	82.14	13,593,537	+2.73(+3.44%)
Jun 23, 2022	84.71	85.11	78.84	79.41	15,000,482	-4.67(-5.56%)
Jun 22, 2022	83.89	85.88	82.64	84.08	12,491,191	-5.62(-6.27%)
Jun 21, 2022	86.76	90.45	86.72	89.70	12,484,556	+5.01(+5.91%)
Jun 17, 2022	91.70	92.47	83.87	84.70	27,121,602	-7.84(-8.47%)
Jun 16, 2022	94.88	95.97	91.39	92.54	13,109,677	-6.24(-6.32%)
Jun 15, 2022	100.74	101.25	97.21	98.79	8,500,991	-1.95(-1.94%)
Jun 14, 2022	103.02	104.95	99.43	100.74	8,563,326	-0.24(-0.24%)
Jun 13, 2022	101.60	103.02	97.92	100.98	10,531,889	-4.58(-4.34%)
Jun 10, 2022	105.72	108.10	104.18	105.56	8,078,857	-1.56(-1.46%)
Jun 09, 2022	108.99	110.03	107.01	107.12	7,362,440	-2.98(-2.71%)
Jun 08, 2022	110.88	112.11	109.78	110.11	7,758,221	-0.77(-0.69%)
Jun 07, 2022	105.88	110.88	105.83	110.88	9,471,723	+4.82(+4.54%)
Jun 06, 2022	106.79	107.35	105.37	106.06	6,205,620	-0.67(-0.63%)
Jun 03, 2022	104.31	107.00	104.02	106.73	5,962,166	+2.86(+2.75%)
Jun 02, 2022	103.24	104.77	102.20	103.87	5,579,766	-0.71(-0.68%)

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

Plymouth, IN (46563)

Today

Tonight

ConocoPhillips (NY: COP )

Historical Prices

Sections

Services