Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2023 | 83.2020 | 83.3040 | 83.1400 | 83.2330 | 83.2330 | - |
03 Oct 2023 | 83.3594 | 83.3609 | 83.1343 | 83.3594 | 83.3594 | - |
02 Oct 2023 | 83.0348 | 83.2879 | 82.9152 | 83.0348 | 83.0348 | - |
29 Sept 2023 | 83.1930 | 83.2265 | 83.0033 | 83.1930 | 83.1930 | - |
28 Sept 2023 | 83.2227 | 83.3448 | 83.0985 | 83.2227 | 83.2227 | - |
27 Sept 2023 | 83.2987 | 83.3163 | 83.1593 | 83.2987 | 83.2987 | - |
26 Sept 2023 | 83.0283 | 83.4022 | 83.0353 | 83.0283 | 83.0283 | - |
25 Sept 2023 | 82.9748 | 83.1704 | 82.8957 | 82.9748 | 82.9748 | - |
22 Sept 2023 | 82.8913 | 83.0004 | 82.7330 | 82.8913 | 82.8913 | - |
21 Sept 2023 | 83.0870 | 83.2001 | 82.9960 | 83.0870 | 83.0870 | - |
20 Sept 2023 | 83.1950 | 83.2890 | 82.9280 | 83.1950 | 83.1950 | - |
19 Sept 2023 | 83.2549 | 83.3341 | 83.1423 | 83.2549 | 83.2549 | - |
18 Sept 2023 | 83.0858 | 83.3476 | 83.0495 | 83.0858 | 83.0858 | - |
15 Sept 2023 | 83.0283 | 83.1807 | 83.0031 | 83.0283 | 83.0283 | - |
14 Sept 2023 | 82.9368 | 83.1037 | 82.9185 | 82.9368 | 82.9368 | - |
13 Sept 2023 | 82.8430 | 83.0312 | 82.8250 | 82.8430 | 82.8430 | - |
12 Sept 2023 | 82.9433 | 83.0082 | 82.8680 | 82.9433 | 82.9433 | - |
11 Sept 2023 | 83.0313 | 83.0522 | 82.8242 | 83.0313 | 83.0313 | - |
08 Sept 2023 | 83.2415 | 83.2600 | 82.9165 | 83.2415 | 83.2415 | - |
07 Sept 2023 | 83.2574 | 83.3090 | 83.0660 | 83.2574 | 83.2574 | - |
06 Sept 2023 | 83.0861 | 83.2398 | 82.9152 | 83.0861 | 83.0861 | - |
05 Sept 2023 | 82.7346 | 83.0771 | 82.7065 | 82.7346 | 82.7346 | - |
04 Sept 2023 | 82.6970 | 82.7812 | 82.5906 | 82.6970 | 82.6970 | - |
01 Sept 2023 | 82.6824 | 82.7688 | 82.5424 | 82.6824 | 82.6824 | - |
31 Aug 2023 | 82.7004 | 82.7856 | 82.5710 | 82.7004 | 82.7004 | - |
30 Aug 2023 | 82.4947 | 82.7993 | 82.4883 | 82.4947 | 82.4947 | - |
29 Aug 2023 | 82.6915 | 82.8800 | 82.5680 | 82.6915 | 82.6915 | - |
28 Aug 2023 | 82.6643 | 82.6646 | 82.4576 | 82.6643 | 82.6643 | - |
25 Aug 2023 | 82.6414 | 82.7153 | 82.5526 | 82.6414 | 82.6414 | - |
24 Aug 2023 | 82.5447 | 82.6428 | 82.3540 | 82.5447 | 82.5447 | - |
23 Aug 2023 | 83.0733 | 83.0853 | 82.4650 | 83.0733 | 83.0733 | - |
22 Aug 2023 | 83.1135 | 83.1413 | 82.9130 | 83.1135 | 83.1135 | - |
21 Aug 2023 | 83.1673 | 83.2038 | 83.0500 | 83.1673 | 83.1673 | - |
18 Aug 2023 | 83.0983 | 83.2146 | 82.9545 | 83.0983 | 83.0983 | - |
17 Aug 2023 | 83.2370 | 83.2502 | 82.9765 | 83.2370 | 83.2370 | - |
16 Aug 2023 | 83.1942 | 84.9293 | 83.0910 | 83.1942 | 83.1942 | - |
15 Aug 2023 | 83.2334 | 83.4923 | 83.1540 | 83.2334 | 83.2334 | - |
14 Aug 2023 | 82.8973 | 83.2885 | 82.8715 | 82.8973 | 82.8973 | - |
11 Aug 2023 | 82.7999 | 82.9915 | 82.7230 | 82.7999 | 82.7999 | - |
10 Aug 2023 | 82.8663 | 82.8673 | 82.5841 | 82.8663 | 82.8663 | - |
09 Aug 2023 | 82.8450 | 83.1063 | 82.7861 | 82.8450 | 82.8450 | - |
08 Aug 2023 | 82.7483 | 82.9843 | 82.7183 | 82.7483 | 82.7483 | - |
07 Aug 2023 | 82.6953 | 82.8248 | 82.6571 | 82.6953 | 82.6953 | - |
04 Aug 2023 | 82.7843 | 82.8890 | 82.6705 | 82.7843 | 82.7843 | - |
03 Aug 2023 | 82.7333 | 82.8557 | 82.6630 | 82.7333 | 82.7333 | - |
02 Aug 2023 | 82.3073 | 82.8093 | 82.2900 | 82.3073 | 82.3073 | - |
01 Aug 2023 | 82.2333 | 82.3454 | 82.2220 | 82.2333 | 82.2333 | - |
31 Jul 2023 | 82.2528 | 82.3660 | 82.1180 | 82.2528 | 82.2528 | - |
28 Jul 2023 | 82.3749 | 82.3751 | 82.1540 | 82.3749 | 82.3749 | - |
27 Jul 2023 | 81.9755 | 82.2309 | 81.8830 | 81.9755 | 81.9755 | - |
26 Jul 2023 | 81.9501 | 82.0704 | 81.8300 | 81.9501 | 81.9501 | - |
25 Jul 2023 | 81.8142 | 81.9077 | 81.6630 | 81.8142 | 81.8142 | - |
24 Jul 2023 | 81.9903 | 82.0409 | 81.7940 | 81.9903 | 81.9903 | - |
21 Jul 2023 | 82.0824 | 82.0993 | 81.9360 | 82.0824 | 82.0824 | - |
20 Jul 2023 | 82.0617 | 82.0788 | 81.9141 | 82.0617 | 82.0617 | - |
19 Jul 2023 | 82.0754 | 82.1471 | 82.0271 | 82.0754 | 82.0754 | - |
18 Jul 2023 | 82.0616 | 82.0912 | 81.9640 | 82.0616 | 82.0616 | - |
17 Jul 2023 | 82.0768 | 82.1976 | 81.9981 | 82.0768 | 82.0768 | - |
14 Jul 2023 | 82.0308 | 82.1926 | 81.9280 | 82.0308 | 82.0308 | - |
13 Jul 2023 | 82.0018 | 82.1413 | 81.9535 | 82.0018 | 82.0018 | - |
12 Jul 2023 | 82.3999 | 82.4640 | 81.9722 | 82.3999 | 82.3999 | - |
11 Jul 2023 | 82.5253 | 82.6333 | 81.2669 | 82.5253 | 82.5253 | - |
10 Jul 2023 | 82.6153 | 82.7153 | 82.5505 | 82.6153 | 82.6153 | - |
07 Jul 2023 | 82.7684 | 82.7683 | 82.5340 | 82.7684 | 82.7684 | - |
06 Jul 2023 | 82.3941 | 82.8238 | 82.2835 | 82.3941 | 82.3941 | - |
05 Jul 2023 | 82.0071 | 82.3482 | 81.9781 | 82.0071 | 82.0071 | - |
04 Jul 2023 | 81.9501 | 82.0256 | 81.8667 | 81.9501 | 81.9501 | - |
03 Jul 2023 | 82.0963 | 82.1124 | 81.7662 | 82.0963 | 82.0963 | - |
30 Jun 2023 | 82.0754 | 82.1963 | 82.0081 | 82.0754 | 82.0754 | - |
29 Jun 2023 | 82.0265 | 82.2125 | 81.9970 | 82.0265 | 82.0265 | - |
28 Jun 2023 | 81.9984 | 82.0855 | 81.9611 | 81.9984 | 81.9984 | - |
27 Jun 2023 | 82.0065 | 82.0422 | 81.9430 | 82.0065 | 82.0065 | - |
26 Jun 2023 | 81.9848 | 82.0730 | 81.9431 | 81.9848 | 81.9848 | - |
23 Jun 2023 | 81.9193 | 82.0785 | 81.9249 | 81.9193 | 81.9193 | - |
22 Jun 2023 | 81.9415 | 82.0838 | 81.8874 | 81.9415 | 81.9415 | - |
21 Jun 2023 | 81.9918 | 82.1273 | 81.9470 | 81.9918 | 81.9918 | - |
20 Jun 2023 | 81.9814 | 82.1648 | 81.9153 | 81.9814 | 81.9814 | - |
19 Jun 2023 | 81.9148 | 82.0020 | 81.8930 | 81.9148 | 81.9148 | - |
16 Jun 2023 | 81.9127 | 82.0159 | 81.8513 | 81.9127 | 81.9127 | - |
15 Jun 2023 | 82.0450 | 82.2632 | 81.9360 | 82.0450 | 82.0450 | - |
14 Jun 2023 | 82.2904 | 82.3250 | 81.9310 | 82.2904 | 82.2904 | - |
13 Jun 2023 | 82.3372 | 82.4903 | 82.1520 | 82.3372 | 82.3372 | - |
12 Jun 2023 | 82.4448 | 82.5553 | 82.3854 | 82.4448 | 82.4448 | - |
09 Jun 2023 | 82.4883 | 82.5208 | 82.4130 | 82.4883 | 82.4883 | - |
08 Jun 2023 | 82.6181 | 82.6468 | 82.4690 | 82.6181 | 82.6181 | - |
07 Jun 2023 | 82.5172 | 82.6224 | 82.4670 | 82.5172 | 82.5172 | - |
06 Jun 2023 | 82.5112 | 82.6480 | 82.4765 | 82.5112 | 82.5112 | - |
05 Jun 2023 | 82.4098 | 82.6845 | 82.3810 | 82.4098 | 82.4098 | - |
02 Jun 2023 | 82.2767 | 82.4318 | 82.2345 | 82.2767 | 82.2767 | - |
01 Jun 2023 | 82.6668 | 82.7120 | 82.3145 | 82.6668 | 82.6668 | - |
31 May 2023 | 82.6839 | 82.7526 | 82.6201 | 82.6839 | 82.6839 | - |
30 May 2023 | 82.5797 | 82.7845 | 82.5300 | 82.5797 | 82.5797 | - |
29 May 2023 | 82.5748 | 82.7377 | 82.5088 | 82.5748 | 82.5748 | - |
26 May 2023 | 82.7421 | 82.8100 | 82.5337 | 82.7421 | 82.7421 | - |
25 May 2023 | 82.7137 | 82.8097 | 82.6405 | 82.7137 | 82.7137 | - |
24 May 2023 | 82.8906 | 82.9410 | 82.5748 | 82.8906 | 82.8906 | - |
23 May 2023 | 82.8250 | 82.8773 | 82.7570 | 82.8250 | 82.8250 | - |
22 May 2023 | 82.9048 | 82.9051 | 82.7300 | 82.9048 | 82.9048 | - |
19 May 2023 | 82.7251 | 82.9494 | 82.6370 | 82.7251 | 82.7251 | - |
18 May 2023 | 82.4503 | 82.7915 | 82.3425 | 82.4503 | 82.4503 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |