Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | - |
28 Nov 2023 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
27 Nov 2023 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | - |
24 Nov 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
21 Nov 2023 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
20 Nov 2023 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | - |
17 Nov 2023 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - |
16 Nov 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
15 Nov 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
14 Nov 2023 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
10 Nov 2023 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | - |
09 Nov 2023 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
08 Nov 2023 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
07 Nov 2023 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
06 Nov 2023 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | - |
03 Nov 2023 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
02 Nov 2023 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
01 Nov 2023 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
31 Oct 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
30 Oct 2023 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
27 Oct 2023 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
26 Oct 2023 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | - |
25 Oct 2023 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
24 Oct 2023 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | - |
23 Oct 2023 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
20 Oct 2023 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
19 Oct 2023 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
18 Oct 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
17 Oct 2023 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | - |
16 Oct 2023 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
13 Oct 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
12 Oct 2023 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
11 Oct 2023 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
10 Oct 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
05 Oct 2023 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | - |
04 Oct 2023 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | - |
03 Oct 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
02 Oct 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
29 Sept 2023 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | - |
28 Sept 2023 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | - |
27 Sept 2023 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
26 Sept 2023 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | - |
25 Sept 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
22 Sept 2023 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
21 Sept 2023 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
20 Sept 2023 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
19 Sept 2023 | 90.43 | 90.43 | 90.43 | 90.43 | 90.43 | - |
18 Sept 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
15 Sept 2023 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
14 Sept 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
13 Sept 2023 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
12 Sept 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
11 Sept 2023 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | - |
08 Sept 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
07 Sept 2023 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - |
06 Sept 2023 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
05 Sept 2023 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
04 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | - |
30 Aug 2023 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
29 Aug 2023 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | - |
28 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | - |
24 Aug 2023 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
23 Aug 2023 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
22 Aug 2023 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
21 Aug 2023 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
18 Aug 2023 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
17 Aug 2023 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
16 Aug 2023 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
15 Aug 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
14 Aug 2023 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
11 Aug 2023 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
10 Aug 2023 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
08 Aug 2023 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
07 Aug 2023 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
04 Aug 2023 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
03 Aug 2023 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
02 Aug 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
01 Aug 2023 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | - |
31 Jul 2023 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
28 Jul 2023 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
27 Jul 2023 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
26 Jul 2023 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
25 Jul 2023 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
24 Jul 2023 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
21 Jul 2023 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
20 Jul 2023 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
19 Jul 2023 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
18 Jul 2023 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | - |
17 Jul 2023 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
14 Jul 2023 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | - |
13 Jul 2023 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
12 Jul 2023 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |