Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 6,225.00 | 6,279.00 | 6,185.00 | 6,260.00 | 6,260.00 | 3,333,100 |
25 Sept 2023 | 6,154.00 | 6,234.00 | 6,152.00 | 6,224.00 | 6,224.00 | 2,616,300 |
22 Sept 2023 | 6,112.00 | 6,176.00 | 6,102.00 | 6,151.00 | 6,151.00 | 3,391,400 |
21 Sept 2023 | 6,235.00 | 6,273.00 | 6,144.00 | 6,153.00 | 6,153.00 | 3,690,000 |
20 Sept 2023 | 6,455.00 | 6,471.00 | 6,251.00 | 6,266.00 | 6,266.00 | 5,499,000 |
19 Sept 2023 | 6,363.00 | 6,451.00 | 6,333.00 | 6,451.00 | 6,451.00 | 4,783,300 |
15 Sept 2023 | 6,342.00 | 6,369.00 | 6,313.00 | 6,338.00 | 6,338.00 | 5,106,600 |
14 Sept 2023 | 6,364.00 | 6,407.00 | 6,307.00 | 6,354.00 | 6,354.00 | 3,746,400 |
13 Sept 2023 | 6,369.00 | 6,394.00 | 6,296.00 | 6,309.00 | 6,309.00 | 3,135,800 |
12 Sept 2023 | 6,395.00 | 6,413.00 | 6,316.00 | 6,369.00 | 6,369.00 | 2,429,800 |
11 Sept 2023 | 6,410.00 | 6,451.00 | 6,336.00 | 6,370.00 | 6,370.00 | 3,758,900 |
08 Sept 2023 | 6,368.00 | 6,419.00 | 6,314.00 | 6,358.00 | 6,358.00 | 5,422,100 |
07 Sept 2023 | 6,331.00 | 6,368.00 | 6,309.00 | 6,368.00 | 6,368.00 | 2,711,300 |
06 Sept 2023 | 6,300.00 | 6,362.00 | 6,295.00 | 6,323.00 | 6,323.00 | 2,848,000 |
05 Sept 2023 | 6,296.00 | 6,318.00 | 6,240.00 | 6,274.00 | 6,274.00 | 2,700,400 |
04 Sept 2023 | 6,292.00 | 6,302.00 | 6,246.00 | 6,267.00 | 6,267.00 | 2,680,900 |
01 Sept 2023 | 6,260.00 | 6,303.00 | 6,235.00 | 6,268.00 | 6,268.00 | 2,971,400 |
31 Aug 2023 | 6,219.00 | 6,289.00 | 6,213.00 | 6,267.00 | 6,267.00 | 3,918,500 |
30 Aug 2023 | 6,195.00 | 6,265.00 | 6,185.00 | 6,219.00 | 6,219.00 | 3,224,900 |
29 Aug 2023 | 6,194.00 | 6,239.00 | 6,166.00 | 6,172.00 | 6,172.00 | 2,235,100 |
28 Aug 2023 | 6,150.00 | 6,181.00 | 6,138.00 | 6,175.00 | 6,175.00 | 2,148,100 |
25 Aug 2023 | 6,091.00 | 6,126.00 | 6,073.00 | 6,083.00 | 6,083.00 | 2,500,400 |
24 Aug 2023 | 6,227.00 | 6,227.00 | 6,142.00 | 6,145.00 | 6,145.00 | 2,777,500 |
23 Aug 2023 | 6,139.00 | 6,211.00 | 6,128.00 | 6,211.00 | 6,211.00 | 2,131,300 |
22 Aug 2023 | 6,186.00 | 6,188.00 | 6,128.00 | 6,159.00 | 6,159.00 | 1,912,700 |
21 Aug 2023 | 6,110.00 | 6,169.00 | 6,091.00 | 6,128.00 | 6,128.00 | 2,440,700 |
18 Aug 2023 | 6,130.00 | 6,173.00 | 6,084.00 | 6,114.00 | 6,114.00 | 2,896,000 |
17 Aug 2023 | 6,276.00 | 6,289.00 | 6,152.00 | 6,180.00 | 6,180.00 | 3,569,500 |
16 Aug 2023 | 6,315.00 | 6,332.00 | 6,259.00 | 6,292.00 | 6,292.00 | 2,697,900 |
15 Aug 2023 | 6,294.00 | 6,301.00 | 6,261.00 | 6,294.00 | 6,294.00 | 2,054,300 |
14 Aug 2023 | 6,250.00 | 6,311.00 | 6,225.00 | 6,248.00 | 6,248.00 | 2,724,000 |
10 Aug 2023 | 6,166.00 | 6,255.00 | 6,139.00 | 6,251.00 | 6,251.00 | 3,577,600 |
09 Aug 2023 | 6,152.00 | 6,193.00 | 6,135.00 | 6,145.00 | 6,145.00 | 2,857,300 |
08 Aug 2023 | 6,236.00 | 6,277.00 | 6,153.00 | 6,159.00 | 6,159.00 | 3,817,800 |
07 Aug 2023 | 6,148.00 | 6,265.00 | 6,144.00 | 6,232.00 | 6,232.00 | 4,554,000 |
04 Aug 2023 | 6,230.00 | 6,250.00 | 6,114.00 | 6,172.00 | 6,172.00 | 9,943,800 |
03 Aug 2023 | 6,355.00 | 6,379.00 | 6,282.00 | 6,357.00 | 6,357.00 | 4,110,800 |
02 Aug 2023 | 6,410.00 | 6,431.00 | 6,335.00 | 6,355.00 | 6,355.00 | 3,578,700 |
01 Aug 2023 | 6,451.00 | 6,468.00 | 6,365.00 | 6,459.00 | 6,459.00 | 3,219,100 |
31 July 2023 | 6,425.00 | 6,471.00 | 6,393.00 | 6,450.00 | 6,450.00 | 4,426,200 |
28 July 2023 | 6,295.00 | 6,380.00 | 6,247.00 | 6,354.00 | 6,354.00 | 4,523,900 |
27 July 2023 | 6,306.00 | 6,393.00 | 6,292.00 | 6,376.00 | 6,376.00 | 3,242,100 |
26 July 2023 | 6,385.00 | 6,394.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,083,600 |
25 July 2023 | 6,460.00 | 6,476.00 | 6,398.00 | 6,443.00 | 6,443.00 | 3,405,600 |
24 July 2023 | 6,498.00 | 6,539.00 | 6,480.00 | 6,511.00 | 6,511.00 | 3,414,300 |
21 July 2023 | 6,426.00 | 6,460.00 | 6,398.00 | 6,418.00 | 6,418.00 | 2,876,600 |
20 July 2023 | 6,419.00 | 6,472.00 | 6,390.00 | 6,426.00 | 6,426.00 | 2,981,900 |
19 July 2023 | 6,403.00 | 6,438.00 | 6,390.00 | 6,433.00 | 6,433.00 | 2,675,300 |
18 July 2023 | 6,350.00 | 6,399.00 | 6,339.00 | 6,360.00 | 6,360.00 | 2,531,200 |
14 July 2023 | 6,485.00 | 6,492.00 | 6,360.00 | 6,389.00 | 6,389.00 | 3,591,800 |
13 July 2023 | 6,350.00 | 6,433.00 | 6,305.00 | 6,424.00 | 6,424.00 | 3,366,300 |
12 July 2023 | 6,399.00 | 6,487.00 | 6,300.00 | 6,300.00 | 6,300.00 | 4,659,000 |
11 July 2023 | 6,355.00 | 6,359.00 | 6,223.00 | 6,257.00 | 6,257.00 | 3,540,600 |
10 July 2023 | 6,305.00 | 6,349.00 | 6,246.00 | 6,305.00 | 6,305.00 | 4,094,000 |
07 July 2023 | 6,359.00 | 6,412.00 | 6,334.00 | 6,351.00 | 6,351.00 | 4,955,200 |
06 July 2023 | 6,469.00 | 6,516.00 | 6,293.00 | 6,314.00 | 6,314.00 | 5,998,800 |
05 July 2023 | 6,530.00 | 6,556.00 | 6,484.00 | 6,512.00 | 6,512.00 | 3,116,800 |
04 July 2023 | 6,560.00 | 6,569.00 | 6,510.00 | 6,519.00 | 6,519.00 | 2,862,800 |
03 July 2023 | 6,589.00 | 6,608.00 | 6,545.00 | 6,587.00 | 6,587.00 | 3,174,900 |
30 June 2023 | 6,500.00 | 6,553.00 | 6,425.00 | 6,542.00 | 6,542.00 | 6,664,300 |
29 June 2023 | 6,571.00 | 6,640.00 | 6,557.00 | 6,582.00 | 6,582.00 | 5,521,700 |
28 June 2023 | 6,418.00 | 6,544.00 | 6,395.00 | 6,520.00 | 6,520.00 | 6,777,200 |
27 June 2023 | 6,300.00 | 6,396.00 | 6,232.00 | 6,392.00 | 6,392.00 | 5,804,500 |
26 June 2023 | 6,231.00 | 6,313.00 | 6,180.00 | 6,289.00 | 6,289.00 | 3,705,900 |
23 June 2023 | 6,380.00 | 6,384.00 | 6,182.00 | 6,230.00 | 6,230.00 | 4,439,800 |
22 June 2023 | 6,225.00 | 6,428.00 | 6,223.00 | 6,318.00 | 6,318.00 | 9,574,200 |
21 June 2023 | 6,241.00 | 6,246.00 | 6,184.00 | 6,212.00 | 6,212.00 | 3,028,700 |
20 June 2023 | 6,202.00 | 6,242.00 | 6,156.00 | 6,242.00 | 6,242.00 | 3,106,700 |
19 June 2023 | 6,250.00 | 6,259.00 | 6,169.00 | 6,232.00 | 6,232.00 | 3,490,000 |
16 June 2023 | 6,200.00 | 6,277.00 | 6,149.00 | 6,266.00 | 6,266.00 | 6,516,500 |
15 June 2023 | 6,200.00 | 6,357.00 | 6,197.00 | 6,225.00 | 6,225.00 | 7,487,200 |
14 June 2023 | 6,190.00 | 6,192.00 | 6,137.00 | 6,157.00 | 6,157.00 | 3,752,400 |
13 June 2023 | 6,159.00 | 6,194.00 | 6,127.00 | 6,181.00 | 6,181.00 | 3,726,900 |
12 June 2023 | 6,130.00 | 6,159.00 | 6,105.00 | 6,126.00 | 6,126.00 | 3,741,800 |
09 June 2023 | 6,040.00 | 6,112.00 | 6,010.00 | 6,098.00 | 6,098.00 | 6,745,800 |
08 June 2023 | 6,049.00 | 6,084.00 | 5,938.00 | 5,983.00 | 5,983.00 | 4,198,200 |
07 June 2023 | 6,118.00 | 6,128.00 | 6,003.00 | 6,053.00 | 6,053.00 | 5,335,600 |
06 June 2023 | 6,068.00 | 6,120.00 | 6,039.00 | 6,120.00 | 6,120.00 | 3,507,900 |
05 June 2023 | 6,100.00 | 6,124.00 | 6,033.00 | 6,083.00 | 6,083.00 | 4,309,800 |
02 June 2023 | 5,980.00 | 6,085.00 | 5,977.00 | 6,050.00 | 6,050.00 | 5,926,600 |
01 June 2023 | 5,917.00 | 5,975.00 | 5,901.00 | 5,954.00 | 5,954.00 | 4,029,800 |
31 May 2023 | 6,006.00 | 6,013.00 | 5,895.00 | 5,936.00 | 5,936.00 | 13,218,800 |
30 May 2023 | 5,892.00 | 6,015.00 | 5,890.00 | 5,990.00 | 5,990.00 | 4,847,400 |
29 May 2023 | 5,967.00 | 5,976.00 | 5,882.00 | 5,909.00 | 5,909.00 | 5,562,300 |
26 May 2023 | 5,920.00 | 5,977.00 | 5,910.00 | 5,943.00 | 5,943.00 | 4,494,900 |
25 May 2023 | 5,891.00 | 5,917.00 | 5,854.00 | 5,876.00 | 5,876.00 | 4,434,600 |
24 May 2023 | 5,950.00 | 5,972.00 | 5,881.00 | 5,930.00 | 5,930.00 | 4,220,900 |
23 May 2023 | 6,060.00 | 6,107.00 | 5,934.00 | 5,988.00 | 5,988.00 | 7,209,500 |
22 May 2023 | 5,999.00 | 6,060.00 | 5,989.00 | 6,060.00 | 6,060.00 | 5,098,500 |
19 May 2023 | 6,074.00 | 6,082.00 | 5,968.00 | 5,977.00 | 5,977.00 | 6,094,600 |
18 May 2023 | 6,048.00 | 6,063.00 | 5,998.00 | 6,043.00 | 6,043.00 | 8,556,600 |
17 May 2023 | 5,880.00 | 5,966.00 | 5,861.00 | 5,925.00 | 5,925.00 | 7,467,500 |
16 May 2023 | 5,825.00 | 5,870.00 | 5,796.00 | 5,847.00 | 5,847.00 | 6,054,900 |
15 May 2023 | 5,800.00 | 5,808.00 | 5,728.00 | 5,800.00 | 5,800.00 | 5,628,700 |
12 May 2023 | 5,688.00 | 5,767.00 | 5,652.00 | 5,758.00 | 5,758.00 | 7,818,600 |
11 May 2023 | 5,679.00 | 5,722.00 | 5,590.00 | 5,631.00 | 5,631.00 | 5,811,500 |
10 May 2023 | 5,780.00 | 5,781.00 | 5,657.00 | 5,725.00 | 5,725.00 | 8,949,800 |
09 May 2023 | 5,708.00 | 5,755.00 | 5,673.00 | 5,730.00 | 5,730.00 | 6,965,800 |
08 May 2023 | 5,730.00 | 5,798.00 | 5,712.00 | 5,739.00 | 5,739.00 | 8,361,200 |
02 May 2023 | 5,691.00 | 5,711.00 | 5,668.00 | 5,693.00 | 5,693.00 | 4,023,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |