Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 94.78 | 95.39 | 94.78 | 95.39 | 95.39 | 30 |
02 Oct 2023 | 95.47 | 95.86 | 94.81 | 95.21 | 95.21 | 110,805 |
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 94.45 | 94.81 | 93.88 | 93.88 | 93.88 | 1,413 |
26 Sept 2023 | 95.71 | 95.71 | 95.60 | 95.60 | 95.60 | 10 |
25 Sept 2023 | 93.56 | 96.69 | 93.56 | 96.35 | 96.35 | 305 |
22 Sept 2023 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 155 |
21 Sept 2023 | 95.33 | 95.33 | 94.97 | 94.97 | 94.97 | 60 |
20 Sept 2023 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 47 |
19 Sept 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 70 |
18 Sept 2023 | 97.33 | 97.33 | 97.00 | 97.09 | 97.09 | 192 |
15 Sept 2023 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 500 |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | 94.51 | 94.51 | 93.88 | 93.88 | 93.88 | 96,652 |
12 Sept 2023 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 7 |
11 Sept 2023 | 100.48 | 100.48 | 97.44 | 97.59 | 97.59 | 560 |
08 Sept 2023 | 98.90 | 99.02 | 98.66 | 98.66 | 98.66 | 245 |
07 Sept 2023 | 101.63 | 103.85 | 98.25 | 98.25 | 98.25 | 3,066 |
06 Sept 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 14 |
05 Sept 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 1 |
04 Sept 2023 | - | - | - | - | - | - |
01 Sept 2023 | 107.95 | 108.17 | 107.95 | 108.17 | 108.17 | 147 |
31 Aug 2023 | 106.17 | 107.81 | 106.17 | 107.81 | 107.81 | 31 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | 104.05 | 104.60 | 104.05 | 104.60 | 104.60 | 132 |
25 Aug 2023 | 100.14 | 100.41 | 100.04 | 100.04 | 100.04 | 119 |
24 Aug 2023 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | 171 |
23 Aug 2023 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 56 |
22 Aug 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 101 |
21 Aug 2023 | 99.37 | 99.38 | 99.00 | 99.38 | 99.38 | 233 |
18 Aug 2023 | 97.87 | 98.76 | 97.68 | 98.76 | 98.76 | 109 |
17 Aug 2023 | 97.22 | 98.09 | 97.22 | 98.09 | 98.09 | 239,000 |
16 Aug 2023 | 98.77 | 98.77 | 98.33 | 98.33 | 98.33 | 28 |
15 Aug 2023 | 100.98 | 100.98 | 99.82 | 99.82 | 99.82 | 90 |
14 Aug 2023 | 101.19 | 102.44 | 101.19 | 102.44 | 102.44 | 354 |
11 Aug 2023 | 102.60 | 102.60 | 102.01 | 102.01 | 102.01 | 100 |
10 Aug 2023 | 106.20 | 106.36 | 105.94 | 105.94 | 105.94 | 380,840 |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 107.12 | 107.12 | 105.56 | 105.56 | 105.56 | 81 |
04 Aug 2023 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 30 |
03 Aug 2023 | 106.11 | 111.90 | 106.11 | 106.84 | 106.84 | 36,318 |
02 Aug 2023 | 108.56 | 108.56 | 107.29 | 107.29 | 107.29 | 123 |
01 Aug 2023 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 197,336 |
31 Jul 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 50 |
28 Jul 2023 | 107.97 | 108.97 | 107.97 | 108.97 | 108.97 | 1,862 |
27 Jul 2023 | 109.45 | 109.45 | 108.12 | 108.12 | 108.12 | 34 |
26 Jul 2023 | 105.88 | 107.39 | 105.49 | 106.61 | 106.61 | 508 |
25 Jul 2023 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | 5 |
24 Jul 2023 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | 20 |
21 Jul 2023 | 106.27 | 107.90 | 106.27 | 107.90 | 107.90 | 320 |
20 Jul 2023 | 105.34 | 105.93 | 105.34 | 105.92 | 105.92 | 684 |
19 Jul 2023 | 106.78 | 106.78 | 106.06 | 106.44 | 106.44 | 245 |
18 Jul 2023 | 106.62 | 107.17 | 106.62 | 106.67 | 106.67 | 85 |
17 Jul 2023 | 104.98 | 106.90 | 104.98 | 106.90 | 106.90 | 156 |
14 Jul 2023 | 106.26 | 106.26 | 104.74 | 104.79 | 104.79 | 2 |
13 Jul 2023 | 106.19 | 106.19 | 105.23 | 105.23 | 105.23 | 127 |
12 Jul 2023 | 104.86 | 105.66 | 104.86 | 105.03 | 105.03 | 2,662 |
11 Jul 2023 | 104.43 | 105.16 | 101.98 | 102.24 | 102.24 | 1,820 |
10 Jul 2023 | 100.69 | 102.56 | 100.69 | 102.56 | 102.56 | 115 |
07 Jul 2023 | 98.92 | 100.22 | 98.54 | 98.54 | 98.54 | 2,282 |
06 Jul 2023 | 96.10 | 97.79 | 96.10 | 97.02 | 97.02 | 487 |
05 Jul 2023 | 98.69 | 99.33 | 98.21 | 98.21 | 98.21 | 178 |
04 Jul 2023 | - | - | - | - | - | - |
03 Jul 2023 | 102.02 | 103.26 | 102.02 | 103.26 | 103.26 | 41 |
30 Jun 2023 | 101.70 | 102.01 | 101.51 | 101.51 | 101.51 | 232 |
29 Jun 2023 | 100.58 | 100.72 | 100.14 | 100.67 | 100.67 | 434 |
28 Jun 2023 | 100.82 | 101.60 | 100.39 | 100.39 | 100.39 | 1,728 |
27 Jun 2023 | 98.69 | 100.98 | 98.69 | 100.98 | 100.98 | 462 |
26 Jun 2023 | 97.91 | 99.23 | 97.91 | 99.23 | 99.23 | 2,085 |
23 Jun 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | 56 |
22 Jun 2023 | - | - | - | - | - | - |
21 Jun 2023 | 102.19 | 102.36 | 100.61 | 100.77 | 100.77 | 208 |
20 Jun 2023 | 103.00 | 103.00 | 102.17 | 102.35 | 102.35 | 943 |
19 Jun 2023 | - | - | - | - | - | - |
16 Jun 2023 | - | - | - | - | - | - |
15 Jun 2023 | 102.04 | 102.54 | 101.94 | 102.34 | 102.34 | 312 |
14 Jun 2023 | 102.26 | 102.57 | 102.26 | 102.57 | 102.57 | 283 |
13 Jun 2023 | 102.17 | 102.75 | 102.17 | 102.36 | 102.36 | 198 |
12 Jun 2023 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 1 |
09 Jun 2023 | 100.49 | 100.49 | 100.00 | 100.35 | 100.35 | 137 |
08 Jun 2023 | 98.85 | 99.23 | 98.65 | 98.78 | 98.78 | 230 |
07 Jun 2023 | 98.58 | 99.83 | 98.58 | 99.83 | 99.83 | 281 |
06 Jun 2023 | 95.46 | 96.89 | 95.46 | 96.89 | 96.89 | 51 |
05 Jun 2023 | 97.74 | 97.74 | 95.61 | 95.61 | 95.61 | 203 |
02 Jun 2023 | 98.78 | 98.92 | 97.30 | 98.51 | 98.51 | 517 |
01 Jun 2023 | 97.54 | 98.78 | 97.54 | 98.78 | 98.78 | 98 |
31 May 2023 | 97.99 | 98.73 | 97.18 | 97.18 | 97.18 | 1,044 |
30 May 2023 | 100.61 | 100.61 | 99.75 | 100.14 | 100.14 | 1,895 |
26 May 2023 | 96.28 | 99.63 | 96.28 | 99.63 | 99.63 | 827 |
25 May 2023 | 92.86 | 93.22 | 91.86 | 91.86 | 91.86 | 253 |
24 May 2023 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | 90 |
23 May 2023 | 93.84 | 95.84 | 93.84 | 95.19 | 95.19 | 190 |
22 May 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 30 |
19 May 2023 | 94.36 | 94.71 | 94.29 | 94.29 | 94.29 | 196 |
18 May 2023 | 94.11 | 94.47 | 94.08 | 94.47 | 94.47 | 1,161 |
17 May 2023 | 91.49 | 91.93 | 90.44 | 91.92 | 91.92 | 201 |
16 May 2023 | 91.81 | 92.40 | 91.81 | 92.40 | 92.40 | 1,109 |
15 May 2023 | 90.40 | 91.71 | 90.40 | 91.71 | 91.71 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |