Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
30 Nov 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
29 Nov 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
28 Nov 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
27 Nov 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
24 Nov 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
23 Nov 2023 | 110.16 | 110.16 | 110.16 | 110.16 | 110.16 | - |
22 Nov 2023 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
21 Nov 2023 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
20 Nov 2023 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
17 Nov 2023 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
16 Nov 2023 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
15 Nov 2023 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
14 Nov 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
13 Nov 2023 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
10 Nov 2023 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
09 Nov 2023 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
08 Nov 2023 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
07 Nov 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
06 Nov 2023 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
03 Nov 2023 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
02 Nov 2023 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
01 Nov 2023 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
31 Oct 2023 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
30 Oct 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
27 Oct 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
26 Oct 2023 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
25 Oct 2023 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
24 Oct 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
23 Oct 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
20 Oct 2023 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
19 Oct 2023 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
18 Oct 2023 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
17 Oct 2023 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
16 Oct 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
13 Oct 2023 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
12 Oct 2023 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
11 Oct 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
10 Oct 2023 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
09 Oct 2023 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
06 Oct 2023 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
05 Oct 2023 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
04 Oct 2023 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
03 Oct 2023 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
02 Oct 2023 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
29 Sept 2023 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
28 Sept 2023 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
27 Sept 2023 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
26 Sept 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
25 Sept 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
22 Sept 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
21 Sept 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
20 Sept 2023 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
19 Sept 2023 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
18 Sept 2023 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
15 Sept 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
14 Sept 2023 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
13 Sept 2023 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
12 Sept 2023 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
11 Sept 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
08 Sept 2023 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
07 Sept 2023 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
06 Sept 2023 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
05 Sept 2023 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
04 Sept 2023 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
01 Sept 2023 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
31 Aug 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
30 Aug 2023 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
29 Aug 2023 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
25 Aug 2023 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
24 Aug 2023 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
23 Aug 2023 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
22 Aug 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
21 Aug 2023 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
18 Aug 2023 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
17 Aug 2023 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
16 Aug 2023 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
15 Aug 2023 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
14 Aug 2023 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
11 Aug 2023 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
10 Aug 2023 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
09 Aug 2023 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
08 Aug 2023 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
07 Aug 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
04 Aug 2023 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
03 Aug 2023 | 79.60 | 80.20 | 79.60 | 79.80 | 79.80 | 114,999 |
02 Aug 2023 | 79.60 | 80.50 | 79.60 | 79.80 | 79.80 | 122,192 |
01 Aug 2023 | 79.60 | 80.20 | 79.60 | 79.60 | 79.60 | 122,116 |
31 Jul 2023 | 79.60 | 79.80 | 79.60 | 79.60 | 79.60 | 485,111 |
28 Jul 2023 | 79.60 | 79.80 | 79.60 | 79.80 | 79.80 | 241,042 |
27 Jul 2023 | 79.60 | 79.80 | 79.60 | 79.60 | 79.60 | 54,864 |
26 Jul 2023 | 79.60 | 80.30 | 79.60 | 79.60 | 79.60 | 176,032 |
25 Jul 2023 | 79.60 | 80.20 | 79.60 | 79.60 | 79.60 | 119,747 |
24 Jul 2023 | 79.60 | 79.80 | 79.60 | 79.60 | 79.60 | 105,502 |
21 Jul 2023 | 79.80 | 80.04 | 79.60 | 79.60 | 79.60 | 372,071 |
20 Jul 2023 | 79.70 | 80.04 | 79.60 | 79.70 | 79.70 | 318,513 |
19 Jul 2023 | 79.70 | 80.20 | 79.60 | 79.60 | 79.60 | 216,276 |
18 Jul 2023 | 79.60 | 80.00 | 79.60 | 79.70 | 79.70 | 310,848 |
17 Jul 2023 | 79.70 | 79.90 | 79.50 | 79.80 | 79.80 | 586,263 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |