Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Sept 2023 | - | - | - | - | - | - |
28 Sept 2023 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
27 Sept 2023 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
26 Sept 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
25 Sept 2023 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
22 Sept 2023 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
21 Sept 2023 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
20 Sept 2023 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
19 Sept 2023 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
18 Sept 2023 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
15 Sept 2023 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
14 Sept 2023 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
13 Sept 2023 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | - |
12 Sept 2023 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
11 Sept 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
08 Sept 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
07 Sept 2023 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
06 Sept 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
05 Sept 2023 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
04 Sept 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
31 Aug 2023 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
30 Aug 2023 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
29 Aug 2023 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
28 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
24 Aug 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
23 Aug 2023 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
22 Aug 2023 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
21 Aug 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
18 Aug 2023 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
17 Aug 2023 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
16 Aug 2023 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | - |
15 Aug 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
14 Aug 2023 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
11 Aug 2023 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | - |
10 Aug 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
08 Aug 2023 | 98.71 | 98.71 | 98.71 | 98.71 | 98.71 | - |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
03 Aug 2023 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
02 Aug 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
01 Aug 2023 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
31 Jul 2023 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
28 Jul 2023 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
27 Jul 2023 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
26 Jul 2023 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
25 Jul 2023 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
24 Jul 2023 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | - |
21 Jul 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
20 Jul 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
19 Jul 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
18 Jul 2023 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
17 Jul 2023 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
14 Jul 2023 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | - |
13 Jul 2023 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
12 Jul 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
11 Jul 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - |
10 Jul 2023 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
07 Jul 2023 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
06 Jul 2023 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | - |
05 Jul 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
04 Jul 2023 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
03 Jul 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | - |
30 Jun 2023 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - |
28 Jun 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
27 Jun 2023 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
26 Jun 2023 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
23 Jun 2023 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
22 Jun 2023 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
21 Jun 2023 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
20 Jun 2023 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | - |
19 Jun 2023 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
16 Jun 2023 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
15 Jun 2023 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | - |
14 Jun 2023 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
13 Jun 2023 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
12 Jun 2023 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
09 Jun 2023 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
08 Jun 2023 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
07 Jun 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
06 Jun 2023 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
05 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
31 May 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
30 May 2023 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
25 May 2023 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | - |
24 May 2023 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
23 May 2023 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
22 May 2023 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
19 May 2023 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
18 May 2023 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
17 May 2023 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
16 May 2023 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
15 May 2023 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
12 May 2023 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
11 May 2023 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
10 May 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
09 May 2023 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |