Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Sept 2023 | 1,909.71 | 1,914.47 | 1,880.60 | 1,882.19 | 1,882.19 | 108,694 |
20 Sept 2023 | 1,920.00 | 1,939.83 | 1,919.95 | 1,920.48 | 1,920.48 | 130,100 |
19 Sept 2023 | 1,934.00 | 1,934.00 | 1,898.50 | 1,924.67 | 1,924.67 | 161,300 |
18 Sept 2023 | 1,901.80 | 1,945.92 | 1,901.80 | 1,938.36 | 1,938.36 | 210,200 |
15 Sept 2023 | 1,928.51 | 1,928.51 | 1,903.67 | 1,912.50 | 1,912.50 | 247,200 |
14 Sept 2023 | 1,943.50 | 1,943.50 | 1,919.39 | 1,936.12 | 1,936.12 | 179,500 |
13 Sept 2023 | 1,927.11 | 1,946.00 | 1,914.96 | 1,933.04 | 1,933.04 | 120,200 |
12 Sept 2023 | 1,926.25 | 1,936.66 | 1,916.00 | 1,933.01 | 1,933.01 | 210,600 |
11 Sept 2023 | 1,953.41 | 1,958.91 | 1,940.15 | 1,948.85 | 1,948.85 | 192,300 |
08 Sept 2023 | 1,970.53 | 1,976.04 | 1,943.16 | 1,945.10 | 1,945.10 | 229,600 |
07 Sept 2023 | 1,946.75 | 1,970.04 | 1,927.69 | 1,966.84 | 1,966.84 | 242,500 |
06 Sept 2023 | 1,950.00 | 1,966.31 | 1,941.90 | 1,954.12 | 1,954.12 | 324,200 |
05 Sept 2023 | 1,961.00 | 1,969.95 | 1,932.63 | 1,951.49 | 1,951.49 | 271,700 |
01 Sept 2023 | 1,928.16 | 1,942.31 | 1,921.00 | 1,938.61 | 1,938.61 | 173,700 |
31 Aug 2023 | 1,945.85 | 1,951.74 | 1,924.56 | 1,926.64 | 1,926.64 | 198,700 |
30 Aug 2023 | 1,910.00 | 1,943.85 | 1,903.56 | 1,938.57 | 1,938.57 | 233,400 |
29 Aug 2023 | 1,898.80 | 1,911.43 | 1,891.76 | 1,903.08 | 1,903.08 | 141,300 |
28 Aug 2023 | 1,885.55 | 1,902.15 | 1,877.43 | 1,899.27 | 1,899.27 | 174,400 |
25 Aug 2023 | 1,872.13 | 1,886.00 | 1,866.05 | 1,876.78 | 1,876.78 | 164,100 |
24 Aug 2023 | 1,900.05 | 1,900.97 | 1,870.29 | 1,872.32 | 1,872.32 | 188,500 |
23 Aug 2023 | 1,878.88 | 1,897.00 | 1,866.92 | 1,894.91 | 1,894.91 | 175,500 |
22 Aug 2023 | 1,883.70 | 1,884.32 | 1,865.95 | 1,872.04 | 1,872.04 | 151,100 |
21 Aug 2023 | 1,853.23 | 1,877.97 | 1,853.23 | 1,866.13 | 1,866.13 | 263,800 |
18 Aug 2023 | 1,837.46 | 1,858.22 | 1,837.46 | 1,849.20 | 1,849.20 | 194,600 |
17 Aug 2023 | 1,860.89 | 1,876.38 | 1,841.52 | 1,848.54 | 1,848.54 | 322,600 |
16 Aug 2023 | 1,845.72 | 1,873.73 | 1,841.19 | 1,866.89 | 1,866.89 | 322,600 |
15 Aug 2023 | 1,842.79 | 1,864.90 | 1,842.79 | 1,848.16 | 1,848.16 | 186,600 |
14 Aug 2023 | 1,837.11 | 1,871.14 | 1,837.11 | 1,850.08 | 1,850.08 | 212,000 |
11 Aug 2023 | 1,845.69 | 1,856.34 | 1,839.64 | 1,846.55 | 1,846.55 | 209,200 |
10 Aug 2023 | 1,856.82 | 1,866.66 | 1,841.17 | 1,845.71 | 1,845.71 | 191,600 |
09 Aug 2023 | 1,862.17 | 1,867.98 | 1,844.20 | 1,850.57 | 1,850.57 | 212,800 |
08 Aug 2023 | 1,880.00 | 1,884.00 | 1,852.67 | 1,861.35 | 1,861.35 | 246,900 |
07 Aug 2023 | 1,893.27 | 1,897.29 | 1,882.31 | 1,890.00 | 1,890.00 | 200,800 |
04 Aug 2023 | 1,935.80 | 1,935.80 | 1,890.23 | 1,890.61 | 1,890.61 | 360,100 |
03 Aug 2023 | 1,926.45 | 1,946.10 | 1,918.45 | 1,922.92 | 1,922.92 | 275,700 |
02 Aug 2023 | 1,944.52 | 1,964.41 | 1,935.54 | 1,936.86 | 1,936.86 | 295,500 |
01 Aug 2023 | 1,949.84 | 1,973.16 | 1,946.04 | 1,955.00 | 1,955.00 | 308,200 |
31 July 2023 | 1,925.56 | 1,975.17 | 1,916.81 | 1,962.28 | 1,962.28 | 489,100 |
28 July 2023 | 1,898.21 | 1,918.64 | 1,877.65 | 1,912.52 | 1,912.52 | 687,400 |
27 July 2023 | 1,925.02 | 1,949.99 | 1,872.64 | 1,882.98 | 1,882.98 | 1,369,200 |
26 July 2023 | 2,091.85 | 2,100.04 | 2,065.01 | 2,087.86 | 2,087.86 | 478,800 |
25 July 2023 | 2,088.35 | 2,104.93 | 2,086.05 | 2,092.34 | 2,092.34 | 215,300 |
24 July 2023 | 2,104.32 | 2,107.86 | 2,043.78 | 2,082.99 | 2,082.99 | 313,300 |
21 July 2023 | 2,114.29 | 2,130.14 | 2,086.44 | 2,098.87 | 2,098.87 | 284,700 |
20 July 2023 | 2,128.00 | 2,135.00 | 2,084.43 | 2,094.71 | 2,094.71 | 292,800 |
19 July 2023 | 2,165.01 | 2,175.01 | 2,138.05 | 2,139.13 | 2,139.13 | 235,200 |
18 July 2023 | 2,152.70 | 2,173.63 | 2,119.99 | 2,153.20 | 2,153.20 | 293,400 |
17 July 2023 | 2,064.55 | 2,130.00 | 2,062.95 | 2,127.51 | 2,127.51 | 342,000 |
14 July 2023 | 2,058.17 | 2,078.24 | 2,033.77 | 2,055.98 | 2,055.98 | 258,800 |
13 July 2023 | 2,085.20 | 2,088.80 | 2,046.93 | 2,048.86 | 2,048.86 | 225,000 |
12 July 2023 | 2,069.49 | 2,082.74 | 2,058.25 | 2,076.00 | 2,076.00 | 164,800 |
11 July 2023 | 2,094.83 | 2,106.39 | 2,051.57 | 2,053.28 | 2,053.28 | 255,900 |
10 July 2023 | 2,074.87 | 2,098.80 | 2,074.87 | 2,093.09 | 2,093.09 | 169,000 |
07 July 2023 | 2,080.92 | 2,091.62 | 2,071.12 | 2,077.46 | 2,077.46 | 229,000 |
06 July 2023 | 2,108.49 | 2,114.30 | 2,092.43 | 2,093.37 | 2,093.37 | 168,700 |
05 July 2023 | 2,117.14 | 2,125.00 | 2,110.03 | 2,120.71 | 2,120.71 | 150,700 |
03 July 2023 | 2,138.00 | 2,147.52 | 2,119.05 | 2,123.54 | 2,123.54 | 155,600 |
30 June 2023 | 2,125.00 | 2,144.17 | 2,115.05 | 2,139.00 | 2,139.00 | 271,000 |
29 June 2023 | 2,103.27 | 2,124.99 | 2,102.89 | 2,110.60 | 2,110.60 | 219,600 |
28 June 2023 | 2,071.93 | 2,116.34 | 2,069.90 | 2,101.49 | 2,101.49 | 246,100 |
27 June 2023 | 2,044.44 | 2,071.53 | 2,033.05 | 2,066.73 | 2,066.73 | 223,400 |
26 June 2023 | 2,044.97 | 2,053.99 | 2,024.82 | 2,032.31 | 2,032.31 | 248,800 |
23 June 2023 | 2,037.72 | 2,059.09 | 2,037.01 | 2,043.68 | 2,043.68 | 721,200 |
22 June 2023 | 2,069.00 | 2,070.05 | 2,040.97 | 2,050.52 | 2,050.52 | 258,800 |
21 June 2023 | 2,064.69 | 2,092.51 | 2,058.94 | 2,074.48 | 2,074.48 | 336,800 |
20 June 2023 | 2,035.96 | 2,056.97 | 2,034.68 | 2,049.80 | 2,049.80 | 246,700 |
16 June 2023 | 2,065.93 | 2,065.93 | 2,031.74 | 2,032.92 | 2,032.92 | 343,900 |
15 June 2023 | 2,057.10 | 2,078.27 | 2,050.01 | 2,051.66 | 2,051.66 | 200,900 |
14 June 2023 | 2,064.49 | 2,070.98 | 2,052.53 | 2,061.17 | 2,061.17 | 140,700 |
13 June 2023 | 2,063.10 | 2,067.30 | 2,046.04 | 2,065.73 | 2,065.73 | 181,600 |
12 June 2023 | 2,049.43 | 2,066.33 | 2,033.22 | 2,063.67 | 2,063.67 | 228,700 |
09 June 2023 | 2,023.00 | 2,043.00 | 2,023.00 | 2,040.55 | 2,040.55 | 178,800 |
08 June 2023 | 2,014.26 | 2,040.82 | 2,014.26 | 2,023.23 | 2,023.23 | 194,400 |
07 June 2023 | 2,059.00 | 2,072.80 | 2,014.16 | 2,022.90 | 2,022.90 | 305,500 |
06 June 2023 | 2,079.27 | 2,079.27 | 2,056.01 | 2,058.12 | 2,058.12 | 177,600 |
05 June 2023 | 2,058.63 | 2,077.05 | 2,057.00 | 2,074.38 | 2,074.38 | 233,100 |
02 June 2023 | 2,072.47 | 2,091.86 | 2,060.60 | 2,062.23 | 2,062.23 | 245,400 |
01 June 2023 | 2,058.13 | 2,087.94 | 2,058.13 | 2,082.33 | 2,082.33 | 187,500 |
31 May 2023 | 2,070.00 | 2,077.78 | 2,059.19 | 2,076.49 | 2,076.49 | 580,200 |
30 May 2023 | 2,072.32 | 2,097.64 | 2,064.66 | 2,071.28 | 2,071.28 | 334,900 |
26 May 2023 | 2,057.00 | 2,079.31 | 2,057.00 | 2,071.02 | 2,071.02 | 269,400 |
25 May 2023 | 2,069.72 | 2,087.21 | 2,055.37 | 2,057.90 | 2,057.90 | 248,300 |
24 May 2023 | 2,044.81 | 2,064.00 | 2,041.00 | 2,053.07 | 2,053.07 | 215,900 |
23 May 2023 | 2,093.00 | 2,107.04 | 2,040.94 | 2,047.01 | 2,047.01 | 352,100 |
22 May 2023 | 2,111.00 | 2,139.88 | 2,098.00 | 2,101.94 | 2,101.94 | 312,100 |
19 May 2023 | 2,093.40 | 2,110.00 | 2,093.40 | 2,106.22 | 2,106.22 | 285,900 |
18 May 2023 | 2,060.80 | 2,096.30 | 2,057.00 | 2,095.87 | 2,095.87 | 305,600 |
17 May 2023 | 2,052.64 | 2,070.04 | 2,026.72 | 2,062.01 | 2,062.01 | 263,900 |
16 May 2023 | 2,046.73 | 2,060.79 | 2,040.57 | 2,050.22 | 2,050.22 | 228,500 |
15 May 2023 | 2,048.00 | 2,049.99 | 2,035.59 | 2,047.12 | 2,047.12 | 181,800 |
12 May 2023 | 2,054.28 | 2,067.06 | 2,040.38 | 2,045.63 | 2,045.63 | 218,500 |
11 May 2023 | 2,055.32 | 2,066.11 | 2,051.78 | 2,058.50 | 2,058.50 | 216,200 |
10 May 2023 | 2,038.99 | 2,057.93 | 2,036.64 | 2,054.84 | 2,054.84 | 199,800 |
09 May 2023 | 2,040.08 | 2,046.96 | 2,030.91 | 2,032.66 | 2,032.66 | 137,300 |
08 May 2023 | 2,032.11 | 2,036.82 | 2,016.39 | 2,032.84 | 2,032.84 | 342,800 |
05 May 2023 | 2,032.65 | 2,034.95 | 2,020.28 | 2,028.21 | 2,028.21 | 321,200 |
04 May 2023 | 2,058.47 | 2,062.33 | 2,028.64 | 2,033.51 | 2,033.51 | 228,800 |
03 May 2023 | 2,054.08 | 2,066.71 | 2,047.12 | 2,058.12 | 2,058.12 | 279,800 |
02 May 2023 | 2,042.84 | 2,058.88 | 2,025.79 | 2,053.96 | 2,053.96 | 294,600 |
01 May 2023 | 2,055.00 | 2,077.29 | 2,037.11 | 2,039.28 | 2,039.28 | 503,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |