Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 22,659.95 | 22,669.95 | 22,350.00 | 22,541.60 | 22,541.60 | 44,320 |
20 Sept 2023 | 22,556.05 | 22,826.55 | 22,556.05 | 22,680.25 | 22,680.25 | 57,450 |
18 Sept 2023 | 22,620.00 | 22,840.00 | 22,452.65 | 22,819.40 | 22,819.40 | 57,532 |
15 Sept 2023 | 22,500.00 | 22,701.00 | 22,318.95 | 22,622.30 | 22,622.30 | 116,141 |
14 Sept 2023 | 22,230.00 | 22,510.00 | 22,157.00 | 22,477.70 | 22,477.70 | 81,056 |
13 Sept 2023 | 22,275.55 | 22,569.15 | 22,150.05 | 22,179.80 | 22,179.80 | 50,825 |
12 Sept 2023 | 22,134.30 | 22,395.00 | 22,017.10 | 22,317.75 | 22,317.75 | 49,379 |
11 Sept 2023 | 21,910.00 | 22,199.95 | 21,873.40 | 22,127.05 | 22,127.05 | 46,977 |
08 Sept 2023 | 21,946.00 | 21,979.35 | 21,830.00 | 21,883.25 | 21,883.25 | 30,477 |
07 Sept 2023 | 21,978.30 | 22,085.10 | 21,822.35 | 21,896.30 | 21,896.30 | 41,159 |
06 Sept 2023 | 21,954.45 | 22,100.00 | 21,774.60 | 22,004.10 | 22,004.10 | 56,292 |
05 Sept 2023 | 21,754.55 | 21,998.60 | 21,754.55 | 21,954.45 | 21,954.45 | 62,313 |
04 Sept 2023 | 21,975.20 | 21,979.95 | 21,632.50 | 21,738.20 | 21,738.20 | 74,091 |
01 Sept 2023 | 22,050.00 | 22,109.70 | 21,860.00 | 21,915.55 | 21,915.55 | 35,849 |
31 Aug 2023 | 22,250.00 | 22,289.00 | 21,670.05 | 21,986.40 | 21,986.40 | 233,065 |
30 Aug 2023 | 22,063.00 | 22,280.00 | 22,010.15 | 22,198.50 | 22,198.50 | 64,832 |
29 Aug 2023 | 22,070.45 | 22,179.80 | 21,950.00 | 22,063.00 | 22,063.00 | 52,428 |
28 Aug 2023 | 22,191.50 | 22,214.55 | 22,000.00 | 22,034.45 | 22,034.45 | 41,507 |
25 Aug 2023 | 22,190.00 | 22,280.45 | 22,111.25 | 22,188.50 | 22,188.50 | 41,964 |
24 Aug 2023 | 22,283.00 | 22,290.00 | 22,143.30 | 22,244.90 | 22,244.90 | 46,020 |
23 Aug 2023 | 22,100.00 | 22,269.80 | 21,950.00 | 22,183.15 | 22,183.15 | 61,378 |
22 Aug 2023 | 22,034.35 | 22,092.45 | 21,906.05 | 22,025.95 | 22,025.95 | 40,522 |
21 Aug 2023 | 21,830.00 | 22,176.10 | 21,735.35 | 22,034.35 | 22,034.35 | 37,096 |
18 Aug 2023 | 21,667.45 | 21,880.00 | 21,450.00 | 21,830.00 | 21,830.00 | 65,667 |
17 Aug 2023 | 21,900.00 | 22,028.30 | 21,602.40 | 21,667.45 | 21,667.45 | 69,992 |
16 Aug 2023 | 22,130.00 | 22,130.00 | 21,785.35 | 21,947.90 | 21,947.90 | 28,930 |
14 Aug 2023 | 21,844.25 | 22,040.00 | 21,709.25 | 21,899.50 | 21,899.50 | 40,788 |
11 Aug 2023 | 21,989.75 | 22,010.00 | 21,750.00 | 21,842.40 | 21,842.40 | 38,363 |
10 Aug 2023 | 22,163.00 | 22,244.55 | 21,895.00 | 21,989.75 | 21,989.75 | 70,579 |
09 Aug 2023 | 22,280.00 | 22,356.25 | 22,162.60 | 22,218.40 | 22,218.40 | 37,285 |
08 Aug 2023 | 22,470.00 | 22,498.95 | 22,100.00 | 22,229.25 | 22,229.25 | 58,032 |
07 Aug 2023 | 22,454.50 | 22,551.60 | 22,150.00 | 22,459.30 | 22,459.30 | 41,246 |
04 Aug 2023 | 22,495.95 | 22,698.85 | 22,412.00 | 22,454.50 | 22,454.50 | 41,010 |
03 Aug 2023 | 22,887.95 | 22,887.95 | 22,401.95 | 22,475.80 | 22,475.80 | 44,971 |
02 Aug 2023 | 22,690.00 | 22,938.15 | 22,510.60 | 22,882.30 | 22,882.30 | 104,661 |
01 Aug 2023 | 22,608.30 | 22,690.00 | 22,425.00 | 22,593.70 | 22,593.70 | 65,019 |
31 Jul 2023 | 22,650.00 | 22,654.00 | 22,429.70 | 22,553.30 | 22,553.30 | 48,609 |
28 Jul 2023 | 22,325.30 | 22,631.85 | 22,187.30 | 22,480.90 | 22,480.90 | 67,211 |
27 Jul 2023 | 22,859.20 | 22,900.00 | 22,076.05 | 22,325.30 | 22,325.30 | 179,374 |
26 Jul 2023 | 22,790.90 | 22,900.00 | 22,702.00 | 22,799.90 | 22,799.90 | 34,462 |
25 Jul 2023 | 23,140.00 | 23,140.00 | 22,675.25 | 22,772.90 | 22,772.90 | 62,576 |
24 Jul 2023 | 22,980.15 | 23,048.60 | 22,707.75 | 22,820.10 | 22,820.10 | 42,081 |
21 Jul 2023 | 23,014.95 | 23,231.95 | 22,912.80 | 22,982.55 | 22,982.55 | 36,843 |
20 Jul 2023 | 22,941.00 | 23,084.50 | 22,751.00 | 23,007.95 | 23,007.95 | 37,792 |
19 Jul 2023 | 22,950.00 | 23,025.00 | 22,801.50 | 22,940.95 | 22,940.95 | 27,881 |
18 Jul 2023 | 23,190.00 | 23,190.00 | 22,820.50 | 22,977.15 | 22,977.15 | 32,584 |
17 Jul 2023 | 23,200.00 | 23,395.35 | 22,955.00 | 23,070.75 | 23,070.75 | 41,795 |
14 Jul 2023 | 22,820.75 | 23,200.00 | 22,800.00 | 23,138.05 | 23,138.05 | 45,457 |
13 Jul 2023 | 23,060.05 | 23,121.55 | 22,776.85 | 22,820.75 | 22,820.75 | 43,216 |
12 Jul 2023 | 22,939.00 | 23,100.00 | 22,817.00 | 23,060.05 | 23,060.05 | 48,090 |
11 Jul 2023 | 22,610.00 | 22,959.85 | 22,550.30 | 22,852.30 | 22,852.30 | 68,526 |
10 Jul 2023 | 22,869.00 | 23,042.40 | 22,550.00 | 22,580.25 | 22,580.25 | 36,388 |
07 Jul 2023 | 23,155.05 | 23,246.85 | 22,850.00 | 22,906.20 | 22,906.20 | 56,464 |
06 Jul 2023 | 22,935.00 | 23,392.45 | 22,905.00 | 23,099.45 | 23,099.45 | 90,367 |
05 Jul 2023 | 22,586.00 | 22,944.00 | 22,580.00 | 22,899.90 | 22,899.90 | 38,888 |
04 Jul 2023 | 22,748.00 | 22,845.00 | 22,525.50 | 22,624.05 | 22,624.05 | 30,149 |
03 Jul 2023 | 22,950.00 | 22,950.00 | 22,583.00 | 22,632.55 | 22,632.55 | 55,269 |
30 Jun 2023 | 22,750.00 | 22,946.25 | 22,625.00 | 22,894.30 | 22,894.30 | 36,862 |
28 Jun 2023 | 22,637.25 | 22,637.25 | 22,637.25 | 22,637.25 | 22,637.25 | - |
27 Jun 2023 | 22,631.35 | 22,870.00 | 22,505.10 | 22,637.25 | 22,637.25 | 44,133 |
26 Jun 2023 | 22,520.05 | 22,700.00 | 22,505.00 | 22,630.80 | 22,630.80 | 35,015 |
23 Jun 2023 | 22,532.90 | 22,619.95 | 22,453.65 | 22,536.85 | 22,536.85 | 43,515 |
22 Jun 2023 | 22,800.00 | 22,890.75 | 22,492.70 | 22,532.90 | 22,532.90 | 49,903 |
21 Jun 2023 | 22,956.10 | 23,069.70 | 22,765.00 | 22,891.60 | 22,891.60 | 64,642 |
20 Jun 2023 | 22,794.85 | 22,999.95 | 22,720.00 | 22,955.55 | 22,955.55 | 68,877 |
19 Jun 2023 | 23,025.00 | 23,150.00 | 22,761.25 | 22,794.85 | 22,794.85 | 43,331 |
16 Jun 2023 | 22,966.20 | 23,175.25 | 22,877.30 | 22,968.55 | 22,968.55 | 73,541 |
15 Jun 2023 | 22,728.75 | 23,000.00 | 22,632.50 | 22,966.20 | 22,966.20 | 73,757 |
14 Jun 2023 | 22,525.00 | 22,751.00 | 22,500.00 | 22,728.75 | 22,728.75 | 72,377 |
13 Jun 2023 | 22,349.00 | 22,678.00 | 22,292.35 | 22,492.60 | 22,492.60 | 83,347 |
12 Jun 2023 | 22,050.00 | 22,349.00 | 22,029.15 | 22,289.35 | 22,289.35 | 62,352 |
09 Jun 2023 | 22,100.90 | 22,280.00 | 22,040.90 | 22,073.45 | 22,073.45 | 70,915 |
08 Jun 2023 | 22,460.00 | 22,577.55 | 22,087.45 | 22,148.90 | 22,148.90 | 72,929 |
07 Jun 2023 | 21,749.90 | 22,424.75 | 21,749.90 | 22,367.75 | 22,367.75 | 156,812 |
06 Jun 2023 | 21,874.15 | 21,931.55 | 21,617.55 | 21,705.40 | 21,705.40 | 78,523 |
05 Jun 2023 | 21,999.05 | 22,129.70 | 21,790.00 | 21,834.15 | 21,834.15 | 81,509 |
02 Jun 2023 | 22,000.00 | 22,095.00 | 21,820.00 | 22,046.45 | 22,046.45 | 58,248 |
01 Jun 2023 | 21,786.00 | 21,924.95 | 21,572.80 | 21,874.30 | 21,874.30 | 59,866 |
31 May 2023 | 21,580.00 | 21,858.35 | 21,515.00 | 21,673.10 | 21,673.10 | 424,794 |
30 May 2023 | 21,680.00 | 21,728.60 | 21,511.05 | 21,574.45 | 21,574.45 | 46,981 |
29 May 2023 | 21,724.95 | 21,850.00 | 21,552.10 | 21,729.45 | 21,729.45 | 53,437 |
26 May 2023 | 21,484.95 | 21,629.00 | 21,370.00 | 21,581.75 | 21,581.75 | 63,159 |
25 May 2023 | 21,500.00 | 21,632.00 | 21,310.85 | 21,474.90 | 21,474.90 | 81,502 |
24 May 2023 | 21,403.70 | 21,498.00 | 21,275.00 | 21,380.60 | 21,380.60 | 44,364 |
23 May 2023 | 21,450.00 | 21,610.00 | 21,362.10 | 21,403.70 | 21,403.70 | 55,459 |
22 May 2023 | 21,699.00 | 21,699.00 | 21,422.10 | 21,494.80 | 21,494.80 | 51,095 |
19 May 2023 | 21,800.00 | 21,800.00 | 21,506.10 | 21,690.15 | 21,690.15 | 73,220 |
18 May 2023 | 21,850.00 | 21,950.00 | 21,650.20 | 21,679.60 | 21,679.60 | 51,175 |
17 May 2023 | 21,780.40 | 21,891.30 | 21,600.00 | 21,732.50 | 21,732.50 | 66,788 |
16 May 2023 | 21,875.00 | 21,989.00 | 21,720.00 | 21,780.40 | 21,780.40 | 77,257 |
15 May 2023 | 21,820.00 | 22,019.90 | 21,751.25 | 21,786.60 | 21,786.60 | 72,570 |
12 May 2023 | 22,019.00 | 22,069.40 | 21,740.00 | 21,794.15 | 21,794.15 | 66,961 |
11 May 2023 | 22,099.00 | 22,235.00 | 21,950.30 | 22,019.80 | 22,019.80 | 68,937 |
10 May 2023 | 21,971.35 | 22,129.90 | 21,969.50 | 22,050.00 | 22,050.00 | 60,441 |
09 May 2023 | 22,000.00 | 22,144.95 | 21,846.70 | 21,971.35 | 21,971.35 | 43,287 |
08 May 2023 | 22,050.00 | 22,300.00 | 21,760.40 | 21,983.25 | 21,983.25 | 75,656 |
05 May 2023 | 21,799.95 | 22,078.70 | 21,749.90 | 22,019.85 | 22,019.85 | 55,076 |
04 May 2023 | 21,878.85 | 21,994.95 | 21,637.85 | 21,693.75 | 21,693.75 | 63,534 |
03 May 2023 | 21,745.00 | 21,945.85 | 21,578.40 | 21,875.70 | 21,875.70 | 57,013 |
02 May 2023 | 21,800.00 | 22,099.00 | 21,672.50 | 21,745.85 | 21,745.85 | 89,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |