Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 950.04 | 950.04 | 930.50 | 931.13 | 931.13 | 57 |
20 Sept 2023 | 940.66 | 947.94 | 940.66 | 947.94 | 947.94 | 64 |
19 Sept 2023 | 925.28 | 934.86 | 915.59 | 931.58 | 931.58 | 42 |
18 Sept 2023 | 931.01 | 937.92 | 931.01 | 937.66 | 937.66 | 21 |
15 Sept 2023 | 938.79 | 938.79 | 933.29 | 933.29 | 933.29 | 1,423 |
14 Sept 2023 | 927.97 | 938.53 | 927.97 | 938.53 | 938.53 | 22 |
13 Sept 2023 | 928.99 | 928.99 | 927.78 | 928.84 | 928.84 | 9 |
12 Sept 2023 | 942.45 | 942.45 | 925.01 | 925.01 | 925.01 | 144 |
11 Sept 2023 | 963.93 | 963.93 | 943.49 | 944.15 | 944.15 | 267 |
08 Sept 2023 | 947.26 | 956.53 | 947.26 | 956.53 | 956.53 | 57 |
07 Sept 2023 | 952.63 | 952.63 | 952.63 | 952.63 | 952.63 | 3 |
06 Sept 2023 | 942.15 | 952.76 | 941.35 | 941.35 | 941.35 | 41 |
05 Sept 2023 | 940.17 | 941.93 | 938.65 | 939.47 | 939.47 | 61 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 939.68 | 940.25 | 939.68 | 940.25 | 940.25 | 1 |
31 Aug 2023 | 949.55 | 949.94 | 942.60 | 949.65 | 949.65 | 122 |
30 Aug 2023 | 950.07 | 957.99 | 950.07 | 957.26 | 957.26 | 83 |
29 Aug 2023 | 938.44 | 938.44 | 938.44 | 938.44 | 938.44 | 9 |
25 Aug 2023 | 940.25 | 941.13 | 927.65 | 927.65 | 927.65 | 23 |
24 Aug 2023 | 947.27 | 947.27 | 947.27 | 947.27 | 947.27 | 208 |
23 Aug 2023 | 943.42 | 947.96 | 943.42 | 947.96 | 947.96 | 23 |
22 Aug 2023 | 945.33 | 945.33 | 927.87 | 930.84 | 930.84 | 32 |
21 Aug 2023 | 933.29 | 942.07 | 933.29 | 942.07 | 942.07 | 70 |
18 Aug 2023 | 941.60 | 946.04 | 941.41 | 941.94 | 941.94 | 244 |
17 Aug 2023 | 945.30 | 948.39 | 940.35 | 940.35 | 940.35 | 33 |
16 Aug 2023 | 957.71 | 959.95 | 954.99 | 958.21 | 958.21 | 42 |
15 Aug 2023 | 950.80 | 954.10 | 948.75 | 952.79 | 952.79 | 30 |
14 Aug 2023 | 952.00 | 953.29 | 945.11 | 945.11 | 945.11 | 102 |
11 Aug 2023 | 936.49 | 941.41 | 936.49 | 941.41 | 941.41 | 15 |
10 Aug 2023 | 938.58 | 938.58 | 932.99 | 932.99 | 932.99 | 31 |
09 Aug 2023 | 930.16 | 933.09 | 929.04 | 932.20 | 932.20 | 31,882 |
08 Aug 2023 | 928.98 | 928.98 | 925.98 | 925.98 | 925.98 | 3 |
07 Aug 2023 | 930.64 | 934.67 | 929.44 | 934.33 | 934.33 | 3 |
04 Aug 2023 | 932.35 | 935.20 | 929.44 | 929.44 | 929.44 | 46 |
03 Aug 2023 | 928.59 | 928.59 | 921.98 | 921.98 | 921.98 | 30 |
02 Aug 2023 | 928.84 | 928.84 | 927.05 | 927.05 | 927.05 | 37 |
01 Aug 2023 | - | - | - | - | - | - |
31 Jul 2023 | 928.49 | 928.76 | 921.99 | 925.59 | 925.59 | 657 |
28 Jul 2023 | 932.77 | 934.96 | 927.97 | 927.97 | 927.97 | 107 |
27 Jul 2023 | 948.46 | 948.46 | 927.16 | 927.96 | 927.96 | 619 |
26 Jul 2023 | 958.36 | 970.40 | 958.36 | 969.97 | 969.97 | 60 |
25 Jul 2023 | 948.63 | 958.63 | 946.38 | 958.63 | 958.63 | 39 |
24 Jul 2023 | 954.83 | 957.51 | 954.83 | 957.51 | 957.51 | 3 |
21 Jul 2023 | 960.07 | 963.54 | 957.23 | 957.23 | 957.23 | 72 |
20 Jul 2023 | 958.23 | 966.21 | 958.21 | 964.35 | 964.35 | 72 |
19 Jul 2023 | 966.65 | 971.23 | 965.65 | 965.65 | 965.65 | 146 |
18 Jul 2023 | 969.38 | 969.38 | 958.27 | 965.02 | 965.02 | 181 |
17 Jul 2023 | 960.91 | 971.09 | 960.91 | 968.96 | 968.96 | 37 |
14 Jul 2023 | 954.33 | 958.38 | 954.33 | 955.17 | 955.17 | 52 |
13 Jul 2023 | 967.32 | 969.03 | 955.70 | 956.76 | 956.76 | 76 |
12 Jul 2023 | 970.19 | 975.44 | 969.85 | 969.85 | 969.85 | 53 |
11 Jul 2023 | 968.92 | 972.62 | 966.52 | 966.52 | 966.52 | 107 |
10 Jul 2023 | 935.48 | 962.71 | 935.48 | 962.71 | 962.71 | 25 |
07 Jul 2023 | 942.26 | 942.26 | 930.71 | 938.13 | 938.13 | 131 |
06 Jul 2023 | 945.28 | 951.74 | 945.28 | 950.96 | 950.96 | 273 |
05 Jul 2023 | 949.98 | 949.98 | 941.93 | 942.90 | 942.90 | 26 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 951.97 | 952.66 | 940.41 | 947.08 | 947.08 | 251 |
30 Jun 2023 | 945.36 | 955.44 | 945.36 | 955.44 | 955.44 | 30 |
29 Jun 2023 | 933.24 | 939.53 | 933.24 | 939.53 | 939.53 | 55 |
28 Jun 2023 | 930.58 | 943.94 | 930.58 | 939.82 | 939.82 | 1,149 |
27 Jun 2023 | 936.45 | 937.43 | 933.43 | 937.43 | 937.43 | 440 |
26 Jun 2023 | 926.57 | 934.26 | 926.57 | 932.91 | 932.91 | 28 |
23 Jun 2023 | 928.23 | 929.49 | 925.20 | 929.49 | 929.49 | 33 |
22 Jun 2023 | 936.00 | 937.35 | 930.00 | 931.93 | 931.93 | 311 |
21 Jun 2023 | 922.46 | 943.84 | 919.73 | 942.19 | 942.19 | 465 |
20 Jun 2023 | 925.24 | 929.67 | 918.67 | 921.78 | 921.78 | 475 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | 935.01 | 937.22 | 924.49 | 924.49 | 924.49 | 302 |
15 Jun 2023 | 913.78 | 924.97 | 913.78 | 924.52 | 924.52 | 452 |
14 Jun 2023 | 916.19 | 918.12 | 910.73 | 916.19 | 916.19 | 3,372 |
13 Jun 2023 | 914.23 | 916.55 | 910.25 | 916.55 | 916.55 | 40 |
12 Jun 2023 | 905.00 | 911.14 | 905.00 | 905.25 | 905.25 | 165 |
09 Jun 2023 | 903.80 | 914.32 | 903.80 | 912.01 | 912.01 | 707 |
08 Jun 2023 | 882.64 | 903.22 | 882.64 | 903.22 | 903.22 | 13 |
07 Jun 2023 | 892.57 | 897.36 | 885.15 | 885.63 | 885.63 | 1,163 |
06 Jun 2023 | 902.29 | 902.29 | 876.97 | 876.97 | 876.97 | 92 |
05 Jun 2023 | 896.69 | 905.04 | 896.69 | 899.47 | 899.47 | 868 |
02 Jun 2023 | 896.00 | 901.95 | 895.78 | 900.43 | 900.43 | 79 |
01 Jun 2023 | 900.77 | 907.55 | 900.29 | 901.26 | 901.26 | 90 |
31 May 2023 | 886.45 | 900.76 | 874.78 | 900.76 | 900.76 | 203 |
30 May 2023 | 918.28 | 924.29 | 916.90 | 924.29 | 924.29 | 17 |
26 May 2023 | 932.48 | 935.45 | 928.54 | 928.98 | 928.98 | 31 |
25 May 2023 | 920.99 | 932.53 | 920.99 | 932.53 | 932.53 | 55 |
24 May 2023 | 918.64 | 930.92 | 918.64 | 930.03 | 930.03 | 159 |
23 May 2023 | 919.86 | 926.62 | 907.70 | 907.70 | 907.70 | 299 |
22 May 2023 | 954.57 | 958.70 | 927.24 | 927.29 | 927.29 | 296 |
19 May 2023 | 944.66 | 949.09 | 940.50 | 948.46 | 948.46 | 181 |
18 May 2023 | 933.65 | 936.59 | 931.57 | 935.65 | 935.65 | 22 |
17 May 2023 | 940.92 | 940.92 | 934.95 | 935.36 | 935.36 | 28 |
16 May 2023 | 939.82 | 942.84 | 939.82 | 942.76 | 942.76 | 100 |
15 May 2023 | 957.94 | 959.71 | 942.34 | 942.34 | 942.34 | 127 |
12 May 2023 | 958.90 | 959.39 | 956.62 | 956.62 | 956.62 | 2,864 |
11 May 2023 | 954.54 | 954.54 | 952.18 | 952.18 | 952.18 | 177 |
10 May 2023 | 955.16 | 957.48 | 945.19 | 946.80 | 946.80 | 157 |
09 May 2023 | 947.34 | 953.22 | 947.34 | 953.22 | 953.22 | 182 |
05 May 2023 | 931.40 | 940.11 | 931.40 | 940.11 | 940.11 | 85 |
04 May 2023 | 930.45 | 930.88 | 927.93 | 930.88 | 930.88 | 6 |
03 May 2023 | 936.52 | 941.00 | 929.37 | 929.37 | 929.37 | 90 |
02 May 2023 | 928.98 | 928.98 | 920.96 | 924.20 | 924.20 | 41 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |