Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 8,490.00 | 8,653.00 | 8,414.00 | 8,584.00 | 8,584.00 | 3,208,900 |
Sept 21, 2023 | 8,726.00 | 8,726.00 | 8,561.00 | 8,620.00 | 8,620.00 | 2,976,100 |
Sept 20, 2023 | 8,826.00 | 8,905.00 | 8,707.00 | 8,727.00 | 8,727.00 | 3,780,400 |
Sept 19, 2023 | 8,720.00 | 8,816.00 | 8,634.00 | 8,789.00 | 8,789.00 | 3,164,400 |
Sept 15, 2023 | 8,763.00 | 8,860.00 | 8,690.00 | 8,741.00 | 8,741.00 | 5,171,600 |
Sept 14, 2023 | 8,530.00 | 8,705.00 | 8,442.00 | 8,620.00 | 8,620.00 | 6,029,400 |
Sept 13, 2023 | 8,405.00 | 8,568.00 | 8,340.00 | 8,487.00 | 8,487.00 | 6,259,000 |
Sept 12, 2023 | 8,748.00 | 8,825.00 | 8,201.00 | 8,425.00 | 8,425.00 | 10,958,900 |
Sept 11, 2023 | 8,895.00 | 8,900.00 | 8,678.00 | 8,781.00 | 8,781.00 | 6,144,800 |
Sept 08, 2023 | 8,969.00 | 9,108.00 | 8,889.00 | 9,058.00 | 9,058.00 | 6,001,100 |
Sept 07, 2023 | 8,920.00 | 9,262.00 | 8,888.00 | 9,119.00 | 9,119.00 | 9,665,300 |
Sept 06, 2023 | 8,688.00 | 8,995.00 | 8,681.00 | 8,912.00 | 8,912.00 | 5,584,000 |
Sept 05, 2023 | 8,580.00 | 8,608.00 | 8,475.00 | 8,595.00 | 8,595.00 | 2,997,000 |
Sept 04, 2023 | 8,383.00 | 8,550.00 | 8,358.00 | 8,529.00 | 8,529.00 | 3,352,000 |
Sept 01, 2023 | 8,273.00 | 8,425.00 | 8,273.00 | 8,330.00 | 8,330.00 | 3,131,600 |
Aug 31, 2023 | 8,281.00 | 8,329.00 | 8,210.00 | 8,270.00 | 8,270.00 | 3,997,600 |
Aug 30, 2023 | 8,144.00 | 8,407.00 | 8,132.00 | 8,307.00 | 8,307.00 | 5,674,400 |
Aug 29, 2023 | 8,000.00 | 8,147.00 | 7,999.00 | 8,084.00 | 8,084.00 | 3,589,500 |
Aug 28, 2023 | 7,882.00 | 7,965.00 | 7,836.00 | 7,964.00 | 7,964.00 | 2,435,300 |
Aug 25, 2023 | 7,780.00 | 7,840.00 | 7,740.00 | 7,803.00 | 7,803.00 | 1,930,900 |
Aug 24, 2023 | 7,789.00 | 7,898.00 | 7,753.00 | 7,847.00 | 7,847.00 | 2,253,400 |
Aug 23, 2023 | 7,800.00 | 7,842.00 | 7,742.00 | 7,790.00 | 7,790.00 | 2,439,700 |
Aug 22, 2023 | 7,692.00 | 7,830.00 | 7,669.00 | 7,830.00 | 7,830.00 | 2,641,000 |
Aug 21, 2023 | 7,623.00 | 7,734.00 | 7,595.00 | 7,610.00 | 7,610.00 | 2,637,600 |
Aug 18, 2023 | 7,451.00 | 7,650.00 | 7,421.00 | 7,576.00 | 7,576.00 | 3,538,300 |
Aug 17, 2023 | 7,555.00 | 7,606.00 | 7,345.00 | 7,451.00 | 7,451.00 | 3,511,300 |
Aug 16, 2023 | 7,710.00 | 7,770.00 | 7,596.00 | 7,607.00 | 7,607.00 | 2,480,600 |
Aug 15, 2023 | 7,781.00 | 7,829.00 | 7,750.00 | 7,771.00 | 7,771.00 | 1,991,700 |
Aug 14, 2023 | 7,850.00 | 7,850.00 | 7,670.00 | 7,724.00 | 7,724.00 | 2,537,000 |
Aug 10, 2023 | 7,700.00 | 7,857.00 | 7,590.00 | 7,823.00 | 7,823.00 | 3,721,600 |
Aug 09, 2023 | 7,612.00 | 7,760.00 | 7,549.00 | 7,696.00 | 7,696.00 | 4,509,000 |
Aug 08, 2023 | 7,442.00 | 7,658.00 | 7,442.00 | 7,588.00 | 7,588.00 | 6,816,300 |
Aug 07, 2023 | 7,090.00 | 7,387.00 | 6,988.00 | 7,318.00 | 7,318.00 | 7,262,900 |
Aug 04, 2023 | 6,639.00 | 7,200.00 | 6,581.00 | 7,200.00 | 7,200.00 | 9,386,300 |
Aug 03, 2023 | 6,681.00 | 6,728.00 | 6,633.00 | 6,652.00 | 6,652.00 | 1,685,500 |
Aug 02, 2023 | 6,790.00 | 6,919.00 | 6,742.00 | 6,748.00 | 6,748.00 | 2,175,200 |
Aug 01, 2023 | 6,775.00 | 6,865.00 | 6,767.00 | 6,843.00 | 6,843.00 | 2,102,900 |
Jul 31, 2023 | 6,712.00 | 6,754.00 | 6,681.00 | 6,731.00 | 6,731.00 | 1,980,700 |
Jul 28, 2023 | 6,599.00 | 6,700.00 | 6,513.00 | 6,656.00 | 6,656.00 | 2,402,700 |
Jul 27, 2023 | 6,600.00 | 6,679.00 | 6,578.00 | 6,668.00 | 6,668.00 | 1,529,200 |
Jul 26, 2023 | 6,669.00 | 6,669.00 | 6,581.00 | 6,620.00 | 6,620.00 | 1,269,500 |
Jul 25, 2023 | 6,614.00 | 6,669.00 | 6,596.00 | 6,669.00 | 6,669.00 | 1,238,400 |
Jul 24, 2023 | 6,599.00 | 6,655.00 | 6,558.00 | 6,621.00 | 6,621.00 | 1,531,200 |
Jul 21, 2023 | 6,550.00 | 6,592.00 | 6,491.00 | 6,548.00 | 6,548.00 | 1,453,600 |
Jul 20, 2023 | 6,611.00 | 6,642.00 | 6,552.00 | 6,561.00 | 6,561.00 | 1,549,600 |
Jul 19, 2023 | 6,454.00 | 6,611.00 | 6,454.00 | 6,606.00 | 6,606.00 | 2,929,400 |
Jul 18, 2023 | 6,330.00 | 6,374.00 | 6,264.00 | 6,345.00 | 6,345.00 | 1,798,200 |
Jul 14, 2023 | 6,415.00 | 6,454.00 | 6,268.00 | 6,337.00 | 6,337.00 | 2,010,700 |
Jul 13, 2023 | 6,366.00 | 6,444.00 | 6,301.00 | 6,396.00 | 6,396.00 | 1,708,400 |
Jul 12, 2023 | 6,497.00 | 6,497.00 | 6,319.00 | 6,348.00 | 6,348.00 | 1,988,500 |
Jul 11, 2023 | 6,545.00 | 6,559.00 | 6,415.00 | 6,451.00 | 6,451.00 | 1,914,900 |
Jul 10, 2023 | 6,615.00 | 6,678.00 | 6,521.00 | 6,529.00 | 6,529.00 | 1,973,200 |
Jul 07, 2023 | 6,661.00 | 6,708.00 | 6,585.00 | 6,627.00 | 6,627.00 | 1,819,800 |
Jul 06, 2023 | 6,713.00 | 6,804.00 | 6,683.00 | 6,704.00 | 6,704.00 | 1,848,400 |
Jul 05, 2023 | 6,740.00 | 6,768.00 | 6,672.00 | 6,758.00 | 6,758.00 | 1,403,700 |
Jul 04, 2023 | 6,790.00 | 6,799.00 | 6,726.00 | 6,741.00 | 6,741.00 | 1,601,500 |
Jul 03, 2023 | 6,800.00 | 6,887.00 | 6,758.00 | 6,839.00 | 6,839.00 | 2,189,100 |
Jun 30, 2023 | 6,716.00 | 6,723.00 | 6,653.00 | 6,711.00 | 6,711.00 | 1,493,500 |
Jun 29, 2023 | 6,804.00 | 6,809.00 | 6,678.00 | 6,694.00 | 6,694.00 | 2,133,800 |
Jun 28, 2023 | 6,711.00 | 6,741.00 | 6,643.00 | 6,730.00 | 6,730.00 | 1,805,300 |
Jun 27, 2023 | 6,698.00 | 6,698.00 | 6,543.00 | 6,631.00 | 6,631.00 | 2,540,600 |
Jun 26, 2023 | 6,605.00 | 6,708.00 | 6,503.00 | 6,667.00 | 6,667.00 | 2,700,000 |
Jun 23, 2023 | 6,897.00 | 6,948.00 | 6,596.00 | 6,659.00 | 6,659.00 | 3,981,300 |
Jun 22, 2023 | 6,887.00 | 6,991.00 | 6,863.00 | 6,890.00 | 6,890.00 | 3,378,000 |
Jun 21, 2023 | 6,787.00 | 6,888.00 | 6,761.00 | 6,888.00 | 6,888.00 | 2,993,200 |
Jun 20, 2023 | 6,835.00 | 6,898.00 | 6,777.00 | 6,833.00 | 6,833.00 | 3,346,700 |
Jun 19, 2023 | 6,916.00 | 6,924.00 | 6,832.00 | 6,888.00 | 6,888.00 | 2,508,200 |
Jun 16, 2023 | 6,879.00 | 6,880.00 | 6,701.00 | 6,822.00 | 6,822.00 | 4,389,800 |
Jun 15, 2023 | 6,810.00 | 6,919.00 | 6,771.00 | 6,861.00 | 6,861.00 | 2,960,000 |
Jun 14, 2023 | 6,782.00 | 6,920.00 | 6,782.00 | 6,887.00 | 6,887.00 | 3,826,400 |
Jun 13, 2023 | 6,661.00 | 6,719.00 | 6,603.00 | 6,695.00 | 6,695.00 | 3,590,600 |
Jun 12, 2023 | 6,580.00 | 6,707.00 | 6,561.00 | 6,663.00 | 6,663.00 | 4,568,400 |
Jun 09, 2023 | 6,410.00 | 6,456.00 | 6,366.00 | 6,426.00 | 6,426.00 | 4,403,600 |
Jun 08, 2023 | 6,466.00 | 6,550.00 | 6,428.00 | 6,474.00 | 6,474.00 | 4,466,300 |
Jun 07, 2023 | 6,499.00 | 6,543.00 | 6,366.00 | 6,421.00 | 6,421.00 | 5,604,600 |
Jun 06, 2023 | 6,197.00 | 6,475.00 | 6,170.00 | 6,459.00 | 6,459.00 | 5,051,000 |
Jun 05, 2023 | 6,188.00 | 6,260.00 | 6,162.00 | 6,249.00 | 6,249.00 | 3,791,200 |
Jun 02, 2023 | 5,931.00 | 6,070.00 | 5,928.00 | 6,039.00 | 6,039.00 | 2,627,300 |
Jun 01, 2023 | 5,855.00 | 5,950.00 | 5,803.00 | 5,919.00 | 5,919.00 | 3,169,600 |
May 31, 2023 | 6,060.00 | 6,086.00 | 5,882.00 | 5,906.00 | 5,906.00 | 3,651,400 |
May 30, 2023 | 6,085.00 | 6,121.00 | 6,014.00 | 6,106.00 | 6,106.00 | 2,249,500 |
May 29, 2023 | 6,052.00 | 6,168.00 | 6,051.00 | 6,134.00 | 6,134.00 | 4,137,100 |
May 26, 2023 | 5,850.00 | 5,993.00 | 5,835.00 | 5,955.00 | 5,955.00 | 3,440,900 |
May 25, 2023 | 5,860.00 | 5,863.00 | 5,743.00 | 5,785.00 | 5,785.00 | 3,207,800 |
May 24, 2023 | 5,746.00 | 5,880.00 | 5,728.00 | 5,864.00 | 5,864.00 | 3,982,300 |
May 23, 2023 | 5,735.00 | 5,872.00 | 5,683.00 | 5,759.00 | 5,759.00 | 4,872,200 |
May 22, 2023 | 5,540.00 | 5,714.00 | 5,518.00 | 5,714.00 | 5,714.00 | 4,124,700 |
May 19, 2023 | 5,452.00 | 5,554.00 | 5,450.00 | 5,538.00 | 5,538.00 | 3,322,600 |
May 18, 2023 | 5,482.00 | 5,544.00 | 5,470.00 | 5,493.00 | 5,493.00 | 2,927,100 |
May 17, 2023 | 5,460.00 | 5,467.00 | 5,405.00 | 5,420.00 | 5,420.00 | 2,119,500 |
May 16, 2023 | 5,400.00 | 5,465.00 | 5,370.00 | 5,444.00 | 5,444.00 | 2,670,100 |
May 15, 2023 | 5,310.00 | 5,398.00 | 5,303.00 | 5,391.00 | 5,391.00 | 3,061,800 |
May 12, 2023 | 5,321.00 | 5,335.00 | 5,233.00 | 5,242.00 | 5,242.00 | 2,945,600 |
May 11, 2023 | 5,450.00 | 5,482.00 | 5,265.00 | 5,340.00 | 5,340.00 | 6,325,400 |
May 10, 2023 | 5,190.00 | 5,547.00 | 5,073.00 | 5,508.00 | 5,508.00 | 11,398,800 |
May 09, 2023 | 5,191.00 | 5,200.00 | 5,156.00 | 5,193.00 | 5,193.00 | 1,863,200 |
May 08, 2023 | 5,191.00 | 5,217.00 | 5,157.00 | 5,196.00 | 5,196.00 | 1,952,000 |
May 02, 2023 | 5,248.00 | 5,254.00 | 5,205.00 | 5,225.00 | 5,225.00 | 1,338,000 |
May 01, 2023 | 5,196.00 | 5,257.00 | 5,196.00 | 5,236.00 | 5,236.00 | 2,938,600 |
Apr 28, 2023 | 5,108.00 | 5,139.00 | 5,059.00 | 5,127.00 | 5,127.00 | 1,865,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |