Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Sept 2023 | 91.94 | 91.95 | 91.08 | 91.36 | 91.36 | 20,100 |
25 Sept 2023 | 92.50 | 92.51 | 91.69 | 92.27 | 92.27 | 21,800 |
22 Sept 2023 | 93.19 | 93.23 | 92.57 | 92.59 | 92.59 | 21,200 |
21 Sept 2023 | 93.46 | 93.88 | 93.03 | 93.03 | 93.03 | 25,700 |
20 Sept 2023 | 94.47 | 94.47 | 93.51 | 93.51 | 93.51 | 17,500 |
19 Sept 2023 | 92.62 | 92.94 | 92.33 | 92.70 | 92.70 | 23,600 |
18 Sept 2023 | 94.32 | 94.78 | 94.30 | 94.35 | 94.35 | 19,900 |
15 Sept 2023 | 94.01 | 94.20 | 93.36 | 93.52 | 93.52 | 21,000 |
14 Sept 2023 | 92.55 | 92.57 | 92.21 | 92.57 | 92.57 | 17,800 |
13 Sept 2023 | 92.38 | 92.38 | 91.82 | 91.85 | 91.85 | 11,200 |
12 Sept 2023 | 92.75 | 93.29 | 92.40 | 93.00 | 93.00 | 19,400 |
11 Sept 2023 | 93.04 | 93.65 | 92.88 | 93.53 | 93.53 | 19,200 |
08 Sept 2023 | 93.53 | 93.53 | 92.96 | 92.98 | 92.98 | 31,000 |
07 Sept 2023 | 92.63 | 92.94 | 92.35 | 92.67 | 92.67 | 38,800 |
06 Sept 2023 | 93.70 | 93.76 | 93.28 | 93.71 | 93.71 | 70,500 |
05 Sept 2023 | 92.81 | 92.93 | 92.42 | 92.56 | 92.56 | 27,100 |
01 Sept 2023 | 96.12 | 96.12 | 94.95 | 94.95 | 94.95 | 31,200 |
31 Aug 2023 | 94.35 | 95.23 | 94.35 | 95.02 | 95.02 | 35,300 |
30 Aug 2023 | 97.64 | 98.00 | 97.30 | 97.55 | 97.55 | 11,800 |
29 Aug 2023 | 96.20 | 98.38 | 96.20 | 98.27 | 98.27 | 18,100 |
28 Aug 2023 | 95.41 | 96.00 | 95.41 | 96.00 | 96.00 | 15,900 |
25 Aug 2023 | 94.92 | 95.33 | 93.98 | 95.08 | 95.08 | 20,500 |
24 Aug 2023 | 95.25 | 95.32 | 94.17 | 94.32 | 94.32 | 17,500 |
23 Aug 2023 | 94.69 | 95.52 | 94.64 | 95.52 | 95.52 | 17,400 |
22 Aug 2023 | 95.32 | 95.43 | 94.78 | 95.14 | 95.14 | 21,700 |
21 Aug 2023 | 95.55 | 95.88 | 95.28 | 95.69 | 95.69 | 20,000 |
18 Aug 2023 | 94.86 | 95.64 | 94.83 | 95.51 | 95.51 | 35,400 |
17 Aug 2023 | 96.35 | 96.35 | 95.48 | 95.60 | 95.60 | 30,400 |
16 Aug 2023 | 96.36 | 96.49 | 95.36 | 95.67 | 95.67 | 19,900 |
15 Aug 2023 | 96.39 | 96.39 | 95.50 | 95.50 | 95.50 | 15,200 |
14 Aug 2023 | 96.31 | 97.25 | 96.31 | 96.91 | 96.91 | 18,900 |
11 Aug 2023 | 97.32 | 97.76 | 97.18 | 97.35 | 97.35 | 22,300 |
10 Aug 2023 | 99.03 | 99.51 | 98.16 | 98.41 | 98.41 | 13,800 |
09 Aug 2023 | 98.51 | 98.80 | 98.28 | 98.48 | 98.48 | 17,000 |
08 Aug 2023 | 97.34 | 98.32 | 97.34 | 98.22 | 98.22 | 16,200 |
07 Aug 2023 | 98.71 | 99.37 | 98.68 | 99.12 | 99.12 | 14,000 |
04 Aug 2023 | 98.65 | 98.67 | 97.59 | 97.95 | 97.95 | 17,500 |
03 Aug 2023 | 97.43 | 98.58 | 97.43 | 98.22 | 98.22 | 17,900 |
02 Aug 2023 | 98.42 | 98.55 | 97.34 | 97.75 | 97.75 | 17,300 |
01 Aug 2023 | 99.46 | 99.65 | 99.14 | 99.48 | 99.48 | 18,500 |
31 July 2023 | 99.94 | 100.36 | 99.70 | 99.80 | 99.80 | 14,300 |
28 July 2023 | 98.77 | 100.01 | 98.76 | 99.60 | 99.60 | 36,600 |
27 July 2023 | 103.81 | 104.45 | 98.12 | 98.65 | 98.65 | 40,500 |
26 July 2023 | 101.67 | 103.19 | 101.65 | 102.67 | 102.67 | 31,100 |
25 July 2023 | 106.10 | 106.39 | 104.91 | 105.20 | 105.20 | 16,800 |
24 July 2023 | 109.32 | 109.47 | 108.55 | 108.55 | 108.55 | 26,200 |
21 July 2023 | 110.03 | 110.36 | 109.70 | 110.00 | 110.00 | 9,800 |
20 July 2023 | 111.59 | 111.79 | 110.72 | 111.06 | 111.06 | 16,600 |
19 July 2023 | 111.66 | 111.89 | 110.81 | 111.01 | 111.01 | 14,300 |
18 July 2023 | 111.42 | 112.18 | 111.42 | 112.18 | 112.18 | 10,200 |
17 July 2023 | 110.67 | 111.24 | 110.67 | 111.24 | 111.24 | 8,000 |
14 July 2023 | 111.34 | 111.42 | 110.77 | 111.13 | 111.13 | 8,800 |
13 July 2023 | 110.38 | 110.38 | 109.62 | 110.12 | 110.12 | 11,500 |
12 July 2023 | 107.78 | 108.86 | 107.77 | 108.69 | 108.69 | 11,600 |
11 July 2023 | 105.76 | 106.40 | 105.76 | 106.39 | 106.39 | 11,100 |
10 July 2023 | 104.81 | 104.88 | 104.50 | 104.88 | 104.88 | 10,400 |
07 July 2023 | 102.97 | 104.09 | 102.97 | 103.82 | 103.82 | 13,400 |
06 July 2023 | 103.47 | 103.49 | 102.82 | 103.39 | 103.39 | 6,900 |
05 July 2023 | 104.52 | 104.61 | 104.13 | 104.36 | 104.36 | 15,900 |
03 July 2023 | 105.19 | 105.44 | 104.66 | 104.93 | 104.93 | 9,300 |
30 June 2023 | 105.37 | 105.97 | 104.91 | 105.08 | 105.08 | 32,100 |
29 June 2023 | 102.94 | 103.13 | 102.79 | 102.80 | 102.80 | 19,900 |
28 June 2023 | 102.95 | 103.23 | 102.74 | 102.82 | 102.82 | 25,800 |
27 June 2023 | 100.61 | 101.71 | 100.61 | 101.68 | 101.68 | 17,800 |
26 June 2023 | 99.48 | 99.62 | 99.06 | 99.42 | 99.42 | 12,800 |
23 June 2023 | 99.24 | 99.48 | 99.13 | 99.48 | 99.48 | 13,700 |
22 June 2023 | 100.09 | 100.48 | 100.09 | 100.27 | 100.27 | 13,400 |
21 June 2023 | 98.42 | 100.06 | 98.42 | 99.78 | 99.78 | 12,800 |
20 June 2023 | 99.06 | 99.28 | 98.68 | 99.25 | 99.25 | 7,900 |
16 June 2023 | 99.97 | 99.97 | 99.14 | 99.19 | 99.19 | 12,400 |
15 June 2023 | 98.74 | 100.32 | 98.74 | 100.23 | 100.23 | 15,800 |
14 June 2023 | 98.47 | 99.10 | 97.88 | 98.39 | 98.39 | 12,600 |
13 June 2023 | 96.56 | 96.82 | 96.25 | 96.68 | 96.68 | 13,000 |
12 June 2023 | 95.22 | 95.77 | 94.49 | 94.82 | 94.82 | 13,800 |
09 June 2023 | 97.13 | 97.13 | 96.26 | 96.38 | 96.38 | 13,100 |
08 June 2023 | 98.38 | 98.53 | 97.96 | 98.51 | 98.51 | 9,200 |
07 June 2023 | 97.55 | 97.95 | 97.19 | 97.50 | 97.50 | 15,800 |
06 June 2023 | 95.79 | 97.78 | 95.79 | 97.72 | 97.72 | 11,600 |
05 June 2023 | 97.60 | 98.10 | 97.41 | 97.70 | 97.70 | 24,500 |
02 June 2023 | 98.82 | 98.82 | 98.07 | 98.12 | 98.12 | 13,700 |
01 June 2023 | 96.56 | 97.62 | 96.56 | 97.47 | 97.47 | 12,900 |
31 May 2023 | 96.74 | 96.85 | 95.65 | 96.67 | 96.67 | 24,400 |
30 May 2023 | 97.56 | 97.56 | 96.32 | 96.64 | 96.64 | 11,700 |
26 May 2023 | 95.97 | 96.28 | 95.76 | 96.23 | 96.23 | 9,900 |
25 May 2023 | 94.75 | 94.79 | 94.25 | 94.76 | 94.76 | 15,600 |
24 May 2023 | 94.43 | 95.04 | 93.43 | 93.58 | 93.58 | 14,200 |
23 May 2023 | 97.24 | 97.24 | 95.84 | 95.84 | 95.84 | 26,000 |
22 May 2023 | 98.27 | 98.42 | 97.88 | 98.42 | 98.42 | 11,400 |
19 May 2023 | 96.40 | 97.21 | 96.40 | 97.14 | 97.14 | 41,700 |
18 May 2023 | 96.13 | 96.72 | 95.70 | 96.23 | 96.23 | 25,900 |
17 May 2023 | 95.35 | 96.32 | 95.22 | 96.32 | 96.32 | 11,000 |
16 May 2023 | 96.53 | 96.53 | 95.93 | 95.93 | 95.93 | 13,500 |
15 May 2023 | 96.40 | 96.50 | 96.17 | 96.28 | 96.28 | 11,600 |
12 May 2023 | 96.83 | 96.92 | 96.19 | 96.66 | 96.66 | 12,800 |
11 May 2023 | 96.71 | 97.31 | 96.60 | 97.28 | 97.28 | 14,100 |
10 May 2023 | 96.54 | 96.94 | 96.24 | 96.80 | 96.80 | 16,200 |
09 May 2023 | 95.59 | 96.54 | 95.59 | 96.39 | 96.39 | 9,000 |
08 May 2023 | 96.75 | 97.10 | 96.55 | 96.73 | 96.73 | 11,600 |
05 May 2023 | 95.70 | 97.06 | 95.70 | 97.06 | 97.06 | 9,200 |
04 May 2023 | 95.14 | 95.78 | 95.14 | 95.49 | 95.49 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |