Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 80.84 | 81.22 | 79.28 | 80.84 | 80.84 | 41,304 |
02 Oct 2023 | 81.22 | 81.67 | 80.37 | 81.54 | 81.54 | 355,100 |
29 Sept 2023 | 82.50 | 83.14 | 80.81 | 81.46 | 81.46 | 481,400 |
28 Sept 2023 | 83.75 | 85.04 | 81.29 | 81.60 | 81.60 | 582,900 |
27 Sept 2023 | 84.12 | 84.63 | 82.30 | 83.82 | 83.82 | 435,000 |
26 Sept 2023 | 85.06 | 85.76 | 83.49 | 83.66 | 83.66 | 335,800 |
25 Sept 2023 | 84.54 | 86.69 | 84.32 | 85.44 | 85.44 | 426,600 |
22 Sept 2023 | 84.99 | 86.60 | 84.14 | 85.08 | 85.08 | 341,800 |
21 Sept 2023 | 84.75 | 85.55 | 83.52 | 84.68 | 84.68 | 272,000 |
20 Sept 2023 | 86.09 | 87.18 | 85.30 | 85.74 | 85.74 | 573,100 |
19 Sept 2023 | 85.27 | 85.97 | 83.67 | 85.38 | 85.38 | 1,110,800 |
18 Sept 2023 | 88.26 | 88.26 | 85.59 | 85.76 | 85.76 | 553,400 |
15 Sept 2023 | 91.80 | 91.80 | 87.03 | 87.66 | 87.66 | 710,900 |
14 Sept 2023 | 90.95 | 92.53 | 90.64 | 91.86 | 91.86 | 294,900 |
13 Sept 2023 | 91.75 | 92.73 | 89.35 | 90.14 | 90.14 | 389,300 |
12 Sept 2023 | 92.11 | 92.75 | 91.53 | 92.21 | 92.21 | 573,300 |
11 Sept 2023 | 93.96 | 94.53 | 91.84 | 92.25 | 92.25 | 340,400 |
08 Sept 2023 | 94.54 | 94.87 | 93.37 | 93.93 | 93.93 | 204,200 |
07 Sept 2023 | 92.84 | 95.29 | 92.84 | 94.76 | 94.76 | 285,100 |
06 Sept 2023 | 93.20 | 93.91 | 91.49 | 93.47 | 93.47 | 317,400 |
05 Sept 2023 | 95.69 | 96.33 | 92.24 | 93.17 | 93.17 | 366,600 |
01 Sept 2023 | 95.23 | 97.24 | 94.91 | 96.67 | 96.67 | 281,400 |
31 Aug 2023 | 95.42 | 95.80 | 94.24 | 94.42 | 94.42 | 239,200 |
30 Aug 2023 | 93.31 | 95.94 | 93.31 | 95.39 | 95.39 | 377,200 |
29 Aug 2023 | 94.97 | 95.53 | 93.38 | 93.69 | 93.69 | 364,500 |
28 Aug 2023 | 95.37 | 96.23 | 95.30 | 95.56 | 95.56 | 180,100 |
25 Aug 2023 | 95.89 | 96.13 | 94.51 | 95.25 | 95.25 | 356,200 |
24 Aug 2023 | 94.47 | 96.13 | 94.07 | 95.68 | 95.68 | 215,200 |
23 Aug 2023 | 94.22 | 95.02 | 93.45 | 94.96 | 94.96 | 183,800 |
22 Aug 2023 | 94.24 | 95.00 | 93.35 | 94.09 | 94.09 | 287,300 |
21 Aug 2023 | 90.33 | 94.39 | 90.30 | 93.78 | 93.78 | 424,100 |
18 Aug 2023 | 89.79 | 90.87 | 89.66 | 90.27 | 90.27 | 310,600 |
17 Aug 2023 | 91.94 | 92.22 | 90.25 | 90.81 | 90.81 | 287,900 |
16 Aug 2023 | 92.00 | 92.62 | 91.18 | 91.54 | 91.54 | 305,900 |
15 Aug 2023 | 94.26 | 94.26 | 91.76 | 92.38 | 92.38 | 481,900 |
14 Aug 2023 | 94.32 | 94.85 | 94.02 | 94.28 | 94.28 | 223,400 |
11 Aug 2023 | 92.84 | 95.02 | 92.84 | 94.90 | 94.90 | 166,300 |
10 Aug 2023 | 94.07 | 94.49 | 93.13 | 93.45 | 93.45 | 187,900 |
09 Aug 2023 | 93.01 | 93.61 | 92.00 | 93.17 | 93.17 | 237,700 |
08 Aug 2023 | 92.27 | 93.18 | 91.43 | 93.05 | 93.05 | 340,000 |
07 Aug 2023 | 92.14 | 92.47 | 91.10 | 92.41 | 92.41 | 403,600 |
04 Aug 2023 | 92.88 | 94.57 | 91.70 | 92.57 | 92.57 | 399,100 |
03 Aug 2023 | 93.15 | 94.35 | 90.71 | 92.27 | 92.27 | 463,700 |
02 Aug 2023 | 92.26 | 95.14 | 87.52 | 94.35 | 94.35 | 869,200 |
01 Aug 2023 | 96.64 | 97.38 | 93.88 | 94.78 | 94.78 | 668,300 |
31 Jul 2023 | 96.31 | 97.10 | 96.07 | 97.03 | 97.03 | 451,800 |
28 Jul 2023 | 95.17 | 96.89 | 94.85 | 96.28 | 96.28 | 298,600 |
27 Jul 2023 | 95.57 | 95.85 | 93.60 | 94.15 | 94.15 | 463,900 |
26 Jul 2023 | 95.01 | 96.27 | 94.40 | 95.30 | 95.30 | 309,000 |
25 Jul 2023 | 93.99 | 95.22 | 93.72 | 95.03 | 95.03 | 400,700 |
24 Jul 2023 | 93.81 | 94.76 | 93.39 | 94.40 | 94.40 | 222,400 |
21 Jul 2023 | 97.29 | 97.32 | 93.74 | 93.86 | 93.86 | 368,700 |
20 Jul 2023 | 95.23 | 96.04 | 94.15 | 95.85 | 95.85 | 198,200 |
19 Jul 2023 | 94.07 | 95.91 | 93.62 | 95.81 | 95.81 | 416,500 |
18 Jul 2023 | 92.80 | 94.33 | 92.26 | 93.27 | 93.27 | 389,500 |
17 Jul 2023 | 94.24 | 94.64 | 92.34 | 92.50 | 92.50 | 617,400 |
14 Jul 2023 | 97.76 | 97.81 | 95.47 | 95.75 | 95.75 | 364,900 |
13 Jul 2023 | 98.11 | 98.87 | 97.85 | 98.48 | 98.48 | 543,700 |
12 Jul 2023 | 98.26 | 98.56 | 95.72 | 97.59 | 97.59 | 441,000 |
11 Jul 2023 | 94.12 | 96.94 | 94.10 | 96.77 | 96.77 | 596,000 |
10 Jul 2023 | 92.80 | 94.49 | 92.80 | 94.15 | 94.15 | 356,300 |
07 Jul 2023 | 91.96 | 93.18 | 91.33 | 92.58 | 92.58 | 409,400 |
06 Jul 2023 | 91.17 | 91.86 | 90.43 | 91.43 | 91.43 | 380,700 |
05 Jul 2023 | 91.60 | 92.29 | 90.63 | 92.15 | 92.15 | 238,300 |
03 Jul 2023 | 92.35 | 93.45 | 91.78 | 92.09 | 92.09 | 159,400 |
30 Jun 2023 | 91.23 | 92.64 | 90.74 | 92.45 | 92.45 | 440,100 |
29 Jun 2023 | 89.56 | 91.33 | 89.05 | 90.72 | 90.72 | 435,600 |
28 Jun 2023 | 90.21 | 90.29 | 89.09 | 89.47 | 89.47 | 347,100 |
27 Jun 2023 | 88.86 | 90.08 | 88.06 | 90.00 | 90.00 | 433,400 |
26 Jun 2023 | 88.85 | 89.19 | 87.66 | 88.65 | 88.65 | 409,000 |
23 Jun 2023 | 90.25 | 90.66 | 89.61 | 90.04 | 90.04 | 454,700 |
22 Jun 2023 | 91.44 | 92.21 | 90.25 | 91.29 | 91.29 | 253,600 |
21 Jun 2023 | 92.16 | 92.40 | 90.82 | 92.02 | 92.02 | 317,700 |
20 Jun 2023 | 92.76 | 94.00 | 92.00 | 92.40 | 92.40 | 391,500 |
16 Jun 2023 | 94.62 | 95.53 | 93.50 | 93.75 | 93.75 | 564,400 |
15 Jun 2023 | 93.63 | 94.15 | 93.01 | 93.91 | 93.91 | 412,400 |
14 Jun 2023 | 94.69 | 95.12 | 93.14 | 94.28 | 94.28 | 733,200 |
13 Jun 2023 | 92.62 | 94.97 | 92.43 | 94.66 | 94.66 | 376,800 |
12 Jun 2023 | 92.19 | 92.79 | 91.26 | 92.35 | 92.35 | 313,800 |
09 Jun 2023 | 91.65 | 92.16 | 90.81 | 91.60 | 91.60 | 495,100 |
08 Jun 2023 | 91.07 | 91.28 | 89.93 | 91.12 | 91.12 | 405,500 |
07 Jun 2023 | 89.33 | 91.45 | 89.33 | 91.40 | 91.40 | 490,900 |
06 Jun 2023 | 85.59 | 89.17 | 85.41 | 89.11 | 89.11 | 418,300 |
05 Jun 2023 | 87.31 | 87.42 | 85.41 | 85.75 | 85.75 | 358,400 |
02 Jun 2023 | 85.51 | 88.77 | 84.87 | 87.73 | 87.73 | 1,340,400 |
01 Jun 2023 | 84.15 | 85.33 | 83.09 | 84.52 | 84.52 | 468,000 |
31 May 2023 | 84.00 | 86.07 | 82.78 | 85.60 | 85.60 | 425,700 |
30 May 2023 | 83.96 | 85.02 | 83.10 | 84.30 | 84.30 | 248,200 |
26 May 2023 | 82.51 | 84.02 | 82.00 | 83.54 | 83.54 | 231,500 |
25 May 2023 | 82.97 | 83.21 | 81.97 | 82.64 | 82.64 | 242,500 |
24 May 2023 | 83.04 | 83.25 | 81.73 | 82.33 | 82.33 | 272,200 |
23 May 2023 | 85.63 | 86.50 | 82.93 | 83.81 | 83.81 | 323,900 |
22 May 2023 | 87.45 | 87.45 | 85.96 | 86.18 | 86.18 | 382,200 |
19 May 2023 | 87.98 | 88.18 | 86.70 | 87.00 | 87.00 | 283,000 |
18 May 2023 | 86.49 | 87.81 | 85.73 | 87.69 | 87.69 | 324,300 |
17 May 2023 | 86.14 | 88.09 | 85.53 | 86.99 | 86.99 | 285,900 |
16 May 2023 | 86.47 | 86.56 | 84.74 | 85.82 | 85.82 | 427,800 |
15 May 2023 | 88.65 | 89.31 | 86.51 | 86.70 | 86.70 | 470,500 |
12 May 2023 | 90.20 | 91.13 | 86.95 | 88.85 | 88.85 | 764,300 |
11 May 2023 | 89.79 | 90.41 | 89.21 | 90.23 | 90.23 | 499,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |