Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | - | - | - | - | - | - |
28 Sept 2023 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
27 Sept 2023 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
26 Sept 2023 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
25 Sept 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
22 Sept 2023 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
21 Sept 2023 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
20 Sept 2023 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
19 Sept 2023 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
18 Sept 2023 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
15 Sept 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
14 Sept 2023 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - |
13 Sept 2023 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
12 Sept 2023 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | - |
11 Sept 2023 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | - |
08 Sept 2023 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | - |
07 Sept 2023 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
06 Sept 2023 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | - |
05 Sept 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | - |
04 Sept 2023 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
01 Sept 2023 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | - |
31 Aug 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
30 Aug 2023 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
29 Aug 2023 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | - |
28 Aug 2023 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | - |
25 Aug 2023 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
24 Aug 2023 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | - |
23 Aug 2023 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
22 Aug 2023 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
21 Aug 2023 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | - |
18 Aug 2023 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
17 Aug 2023 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
16 Aug 2023 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
15 Aug 2023 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | - |
14 Aug 2023 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
11 Aug 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
10 Aug 2023 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
09 Aug 2023 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
08 Aug 2023 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
07 Aug 2023 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
04 Aug 2023 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | - |
02 Aug 2023 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
01 Aug 2023 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
31 Jul 2023 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | - |
28 Jul 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
27 Jul 2023 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | - |
26 Jul 2023 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | - |
25 Jul 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
24 Jul 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
21 Jul 2023 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | - |
20 Jul 2023 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
19 Jul 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
18 Jul 2023 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
17 Jul 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
14 Jul 2023 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
13 Jul 2023 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
12 Jul 2023 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
11 Jul 2023 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
10 Jul 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
07 Jul 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
06 Jul 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
05 Jul 2023 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
04 Jul 2023 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | - |
03 Jul 2023 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
30 Jun 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
29 Jun 2023 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
28 Jun 2023 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
27 Jun 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
26 Jun 2023 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
21 Jun 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
20 Jun 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
19 Jun 2023 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
16 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
15 Jun 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
14 Jun 2023 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
13 Jun 2023 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
12 Jun 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
09 Jun 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
08 Jun 2023 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
07 Jun 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
06 Jun 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
05 Jun 2023 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
02 Jun 2023 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | - |
01 Jun 2023 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
31 May 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
30 May 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
29 May 2023 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
26 May 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
25 May 2023 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
24 May 2023 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
23 May 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
22 May 2023 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
19 May 2023 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
18 May 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
17 May 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
16 May 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
15 May 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
12 May 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
11 May 2023 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
10 May 2023 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |