Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Sept 2023 | 101.70 | 102.67 | 101.38 | 102.33 | 102.33 | 1,627,162 |
27 Sept 2023 | 101.29 | 101.36 | 99.96 | 100.26 | 100.26 | 1,288,100 |
26 Sept 2023 | 101.74 | 102.21 | 101.36 | 101.42 | 101.42 | 1,118,800 |
25 Sept 2023 | 100.83 | 101.82 | 100.51 | 101.81 | 101.81 | 995,100 |
22 Sept 2023 | 101.52 | 101.77 | 101.03 | 101.14 | 101.14 | 792,600 |
21 Sept 2023 | 102.86 | 102.92 | 102.05 | 102.09 | 102.09 | 1,052,700 |
20 Sept 2023 | 103.94 | 104.30 | 103.53 | 103.58 | 103.58 | 853,500 |
19 Sept 2023 | 102.49 | 102.97 | 102.09 | 102.91 | 102.91 | 750,300 |
18 Sept 2023 | 102.69 | 102.78 | 101.85 | 102.07 | 102.07 | 956,300 |
15 Sept 2023 | 103.37 | 103.64 | 102.61 | 102.63 | 102.63 | 1,663,700 |
14 Sept 2023 | 101.06 | 102.07 | 101.00 | 101.83 | 101.83 | 969,900 |
13 Sept 2023 | 100.86 | 101.02 | 100.41 | 100.78 | 100.78 | 1,010,100 |
12 Sept 2023 | 100.68 | 101.06 | 100.21 | 100.66 | 100.66 | 1,149,900 |
11 Sept 2023 | 98.65 | 99.41 | 98.45 | 99.24 | 99.24 | 881,600 |
08 Sept 2023 | 98.56 | 98.93 | 98.12 | 98.34 | 98.34 | 1,382,800 |
07 Sept 2023 | 98.22 | 99.27 | 98.22 | 98.85 | 98.85 | 793,400 |
06 Sept 2023 | 97.75 | 98.05 | 96.91 | 97.89 | 97.89 | 1,684,300 |
05 Sept 2023 | 99.54 | 99.56 | 97.98 | 98.09 | 98.09 | 1,517,300 |
01 Sept 2023 | 101.31 | 101.37 | 100.63 | 100.72 | 100.72 | 765,600 |
31 Aug 2023 | 101.60 | 101.62 | 100.47 | 100.48 | 100.48 | 878,300 |
30 Aug 2023 | 103.02 | 103.50 | 101.82 | 101.91 | 101.91 | 801,600 |
29 Aug 2023 | 102.16 | 103.60 | 102.15 | 103.28 | 103.28 | 1,055,000 |
28 Aug 2023 | 102.86 | 102.92 | 102.08 | 102.34 | 102.34 | 707,400 |
25 Aug 2023 | 101.52 | 101.90 | 100.85 | 101.78 | 101.78 | 555,900 |
24 Aug 2023 | 101.94 | 102.28 | 100.79 | 100.84 | 100.84 | 1,005,100 |
23 Aug 2023 | 103.16 | 103.26 | 102.43 | 102.83 | 102.83 | 700,700 |
22 Aug 2023 | 103.08 | 103.15 | 102.54 | 102.59 | 102.59 | 622,200 |
21 Aug 2023 | 102.54 | 103.07 | 102.13 | 102.98 | 102.98 | 1,081,700 |
18 Aug 2023 | 101.00 | 101.43 | 100.92 | 101.02 | 101.02 | 731,300 |
17 Aug 2023 | 102.24 | 102.51 | 101.73 | 101.73 | 101.73 | 870,400 |
16 Aug 2023 | 102.38 | 102.73 | 102.02 | 102.11 | 102.11 | 656,300 |
15 Aug 2023 | 103.04 | 103.23 | 102.56 | 102.59 | 102.59 | 895,800 |
14 Aug 2023 | 102.99 | 103.61 | 102.83 | 103.37 | 103.37 | 825,300 |
11 Aug 2023 | 103.01 | 103.81 | 102.77 | 103.59 | 103.59 | 1,105,800 |
10 Aug 2023 | 103.48 | 104.23 | 103.17 | 103.29 | 103.29 | 1,008,600 |
09 Aug 2023 | 102.98 | 103.73 | 102.95 | 103.35 | 103.35 | 1,164,900 |
08 Aug 2023 | 102.47 | 103.48 | 102.35 | 103.05 | 103.05 | 1,344,700 |
07 Aug 2023 | 102.60 | 103.00 | 102.33 | 102.80 | 102.80 | 941,800 |
04 Aug 2023 | 101.65 | 102.40 | 101.65 | 101.80 | 101.80 | 761,100 |
03 Aug 2023 | 101.33 | 102.11 | 101.17 | 102.04 | 102.04 | 1,467,400 |
02 Aug 2023 | 102.84 | 103.45 | 102.74 | 102.75 | 102.75 | 807,500 |
01 Aug 2023 | 104.67 | 104.69 | 102.79 | 103.32 | 103.32 | 1,044,800 |
31 Jul 2023 | 104.89 | 105.02 | 104.59 | 104.90 | 104.90 | 815,700 |
28 Jul 2023 | 104.20 | 104.29 | 103.76 | 104.18 | 104.18 | 773,600 |
27 Jul 2023 | 104.62 | 104.75 | 103.80 | 103.83 | 103.83 | 1,184,400 |
26 Jul 2023 | 103.89 | 104.17 | 103.52 | 103.89 | 103.89 | 1,352,900 |
25 Jul 2023 | 103.42 | 105.05 | 103.24 | 104.82 | 104.82 | 1,393,500 |
24 Jul 2023 | 104.96 | 105.21 | 103.94 | 104.09 | 104.09 | 1,360,400 |
21 Jul 2023 | 105.02 | 105.61 | 104.81 | 105.01 | 105.01 | 1,528,600 |
20 Jul 2023 | 104.78 | 105.53 | 104.74 | 105.13 | 105.13 | 1,834,300 |
19 Jul 2023 | 104.09 | 104.71 | 103.16 | 103.22 | 103.22 | 1,772,400 |
18 Jul 2023 | 101.83 | 104.20 | 101.70 | 103.46 | 103.46 | 5,229,100 |
17 Jul 2023 | 98.18 | 99.06 | 97.92 | 98.94 | 98.94 | 2,380,200 |
14 Jul 2023 | 98.64 | 99.08 | 98.20 | 98.83 | 98.83 | 1,585,400 |
13 Jul 2023 | 98.67 | 98.67 | 98.23 | 98.33 | 98.33 | 1,173,500 |
12 Jul 2023 | 97.44 | 97.92 | 97.23 | 97.69 | 97.69 | 1,114,600 |
11 Jul 2023 | 96.77 | 97.16 | 96.66 | 97.16 | 97.16 | 1,262,000 |
10 Jul 2023 | 96.09 | 96.80 | 96.07 | 96.55 | 96.55 | 1,771,500 |
07 Jul 2023 | 97.85 | 98.11 | 93.91 | 94.73 | 94.73 | 8,939,200 |
06 Jul 2023 | 97.79 | 98.41 | 97.37 | 98.01 | 98.01 | 1,555,200 |
05 Jul 2023 | 98.95 | 99.16 | 98.77 | 98.95 | 98.95 | 1,078,800 |
03 Jul 2023 | 99.69 | 99.72 | 98.54 | 98.77 | 98.77 | 1,110,500 |
30 Jun 2023 | 100.10 | 100.91 | 100.03 | 100.91 | 100.91 | 1,129,400 |
29 Jun 2023 | 98.61 | 99.45 | 98.41 | 99.36 | 99.36 | 1,493,400 |
28 Jun 2023 | 98.90 | 98.93 | 98.13 | 98.44 | 98.44 | 1,243,000 |
27 Jun 2023 | 99.50 | 99.66 | 98.78 | 99.18 | 99.18 | 1,739,200 |
26 Jun 2023 | 100.42 | 100.50 | 99.07 | 99.51 | 99.51 | 1,732,300 |
23 Jun 2023 | 100.71 | 101.36 | 100.55 | 100.69 | 100.69 | 1,279,700 |
22 Jun 2023 | 100.14 | 100.69 | 100.08 | 100.54 | 100.54 | 959,800 |
21 Jun 2023 | 100.99 | 101.39 | 100.47 | 100.91 | 100.91 | 1,498,800 |
20 Jun 2023 | 101.44 | 101.50 | 100.67 | 100.82 | 100.82 | 1,446,400 |
16 Jun 2023 | 102.43 | 102.73 | 101.54 | 101.83 | 101.83 | 2,683,400 |
15 Jun 2023 | 100.72 | 101.51 | 100.41 | 101.39 | 101.39 | 1,626,500 |
14 Jun 2023 | 99.74 | 99.96 | 99.44 | 99.68 | 99.68 | 998,900 |
13 Jun 2023 | 99.74 | 99.89 | 99.18 | 99.32 | 99.32 | 1,623,700 |
12 Jun 2023 | 100.77 | 100.88 | 99.47 | 100.00 | 100.00 | 2,367,400 |
09 Jun 2023 | 100.35 | 101.03 | 99.68 | 100.93 | 100.93 | 3,167,400 |
08 Jun 2023 | 99.74 | 100.82 | 99.33 | 100.65 | 100.65 | 2,089,400 |
07 Jun 2023 | 99.93 | 100.00 | 98.30 | 98.50 | 98.50 | 1,802,700 |
06 Jun 2023 | 100.27 | 100.37 | 99.13 | 99.66 | 99.66 | 2,705,700 |
05 Jun 2023 | 99.85 | 99.99 | 99.18 | 99.37 | 99.37 | 2,429,300 |
02 Jun 2023 | 98.11 | 98.93 | 97.89 | 98.91 | 98.91 | 3,739,600 |
01 Jun 2023 | 97.01 | 97.16 | 96.56 | 97.11 | 97.11 | 2,536,200 |
31 May 2023 | 96.19 | 96.49 | 95.34 | 96.25 | 96.25 | 3,607,500 |
30 May 2023 | 96.80 | 97.10 | 96.10 | 96.55 | 96.55 | 1,811,300 |
26 May 2023 | 98.19 | 98.83 | 97.73 | 97.86 | 97.86 | 2,946,100 |
25 May 2023 | 98.66 | 98.66 | 97.35 | 97.78 | 97.78 | 3,449,800 |
24 May 2023 | 100.19 | 100.23 | 99.70 | 100.03 | 100.03 | 1,458,500 |
23 May 2023 | 101.49 | 101.50 | 100.21 | 100.25 | 100.25 | 2,213,900 |
22 May 2023 | 101.46 | 102.00 | 100.64 | 100.74 | 100.74 | 1,818,900 |
19 May 2023 | 99.99 | 101.00 | 99.98 | 100.81 | 100.81 | 1,530,100 |
18 May 2023 | 100.72 | 101.14 | 99.56 | 100.35 | 100.35 | 1,980,100 |
17 May 2023 | 102.29 | 102.29 | 100.89 | 101.22 | 101.22 | 2,616,200 |
16 May 2023 | 103.16 | 103.23 | 102.77 | 102.81 | 102.81 | 1,416,600 |
15 May 2023 | 103.35 | 103.48 | 102.70 | 103.12 | 103.12 | 1,452,500 |
12 May 2023 | 103.09 | 103.80 | 102.97 | 103.14 | 103.14 | 1,783,300 |
11 May 2023 | 103.22 | 103.57 | 102.78 | 103.42 | 103.42 | 1,361,200 |
10 May 2023 | 103.62 | 103.89 | 102.86 | 103.63 | 103.63 | 1,653,800 |
09 May 2023 | 104.51 | 104.92 | 104.31 | 104.70 | 104.70 | 1,255,000 |
08 May 2023 | 104.60 | 105.35 | 104.39 | 104.91 | 104.91 | 1,188,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |