Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 90.82 | 91.81 | 90.62 | 91.74 | 91.74 | 53,343 |
29 Sept 2023 | 91.76 | 93.10 | 90.35 | 90.79 | 90.79 | 406,709 |
28 Sept 2023 | 93.78 | 95.03 | 91.39 | 91.71 | 91.71 | 406,709 |
27 Sept 2023 | 90.53 | 94.17 | 90.40 | 93.68 | 93.68 | 504,630 |
26 Sept 2023 | 89.88 | 90.74 | 88.19 | 90.39 | 90.39 | 318,016 |
25 Sept 2023 | 90.55 | 90.83 | 89.03 | 89.68 | 89.68 | 328,369 |
22 Sept 2023 | 89.62 | 91.33 | 89.31 | 90.03 | 90.03 | 402,087 |
21 Sept 2023 | 89.30 | 90.98 | 88.37 | 89.63 | 89.63 | 351,032 |
20 Sept 2023 | 90.63 | 91.07 | 88.97 | 89.66 | 89.66 | 457,854 |
19 Sept 2023 | 90.97 | 92.43 | 90.31 | 90.48 | 90.48 | 537,522 |
18 Sept 2023 | 90.41 | 91.36 | 89.91 | 90.58 | 90.58 | 414,189 |
15 Sept 2023 | 90.07 | 90.56 | 88.65 | 90.02 | 90.02 | 321,843 |
14 Sept 2023 | 88.19 | 90.20 | 88.04 | 89.61 | 89.61 | 257,676 |
13 Sept 2023 | 88.07 | 88.92 | 87.66 | 87.88 | 87.88 | 250,863 |
12 Sept 2023 | 86.62 | 88.62 | 86.58 | 88.16 | 88.16 | 217,683 |
11 Sept 2023 | 86.74 | 87.49 | 86.12 | 86.66 | 86.66 | 179,003 |
08 Sept 2023 | 86.01 | 87.20 | 85.49 | 86.81 | 86.81 | 125,624 |
07 Sept 2023 | 86.80 | 86.99 | 85.68 | 86.15 | 86.15 | 111,072 |
06 Sept 2023 | 86.02 | 87.27 | 85.31 | 86.79 | 86.79 | 135,352 |
05 Sept 2023 | 85.19 | 87.25 | 84.29 | 86.01 | 86.01 | 154,052 |
01 Sept 2023 | 82.90 | 85.19 | 82.78 | 84.75 | 84.75 | 169,832 |
31 Aug 2023 | 81.14 | 83.02 | 81.00 | 82.96 | 82.96 | 150,232 |
30 Aug 2023 | 80.78 | 81.54 | 80.43 | 81.12 | 81.12 | 80,256 |
29 Aug 2023 | 79.55 | 80.91 | 78.94 | 80.68 | 80.68 | 88,145 |
28 Aug 2023 | 79.69 | 80.44 | 79.25 | 79.67 | 79.67 | 71,326 |
25 Aug 2023 | 78.49 | 79.98 | 77.82 | 79.49 | 79.49 | 165,215 |
24 Aug 2023 | 78.30 | 78.95 | 77.32 | 78.66 | 78.66 | 149,903 |
23 Aug 2023 | 79.35 | 79.60 | 77.34 | 78.59 | 78.59 | 127,191 |
22 Aug 2023 | 79.88 | 80.06 | 79.18 | 79.35 | 79.35 | 102,496 |
21 Aug 2023 | 80.27 | 81.24 | 79.62 | 79.76 | 79.76 | 95,025 |
18 Aug 2023 | 79.30 | 80.47 | 78.63 | 80.20 | 80.20 | 115,528 |
17 Aug 2023 | 78.57 | 80.18 | 78.31 | 79.51 | 79.51 | 114,017 |
16 Aug 2023 | 80.25 | 80.57 | 78.38 | 78.73 | 78.73 | 102,417 |
15 Aug 2023 | 81.39 | 81.77 | 79.52 | 80.05 | 80.05 | 88,487 |
14 Aug 2023 | 81.87 | 81.91 | 80.69 | 81.37 | 81.37 | 61,785 |
11 Aug 2023 | 81.82 | 82.59 | 81.31 | 82.02 | 82.02 | 90,254 |
10 Aug 2023 | 82.91 | 83.49 | 81.55 | 81.80 | 81.80 | 96,780 |
09 Aug 2023 | 81.80 | 83.26 | 81.62 | 83.07 | 83.07 | 164,665 |
08 Aug 2023 | 81.56 | 81.98 | 79.12 | 81.85 | 81.85 | 111,122 |
07 Aug 2023 | 81.78 | 82.20 | 80.65 | 81.02 | 81.02 | 63,855 |
04 Aug 2023 | 80.79 | 82.11 | 80.56 | 81.75 | 81.75 | 55,712 |
03 Aug 2023 | 78.93 | 80.93 | 77.96 | 80.61 | 80.61 | 84,284 |
02 Aug 2023 | 81.10 | 81.44 | 78.27 | 78.73 | 78.73 | 78,373 |
01 Aug 2023 | 80.77 | 81.23 | 79.76 | 80.46 | 80.46 | 64,660 |
31 July 2023 | 79.79 | 81.01 | 79.30 | 80.84 | 80.84 | 53,370 |
28 July 2023 | 78.87 | 79.87 | 78.30 | 79.76 | 79.76 | 60,158 |
27 July 2023 | 78.07 | 79.57 | 78.07 | 79.18 | 79.18 | 75,871 |
26 July 2023 | 78.41 | 78.83 | 77.76 | 78.01 | 78.01 | 69,939 |
25 July 2023 | 78.07 | 78.99 | 77.53 | 78.75 | 78.75 | 71,957 |
24 July 2023 | 76.29 | 78.45 | 75.84 | 78.02 | 78.02 | 68,818 |
21 July 2023 | 75.24 | 76.63 | 75.21 | 76.45 | 76.45 | 59,179 |
20 July 2023 | 74.89 | 75.70 | 74.20 | 75.16 | 75.16 | 64,181 |
19 July 2023 | 75.25 | 76.24 | 74.59 | 74.86 | 74.86 | 52,334 |
18 July 2023 | 73.64 | 75.34 | 73.43 | 75.14 | 75.14 | 63,408 |
17 July 2023 | 74.39 | 75.43 | 73.40 | 73.66 | 73.66 | 36,298 |
14 July 2023 | 76.30 | 76.40 | 74.49 | 74.75 | 74.75 | 33,370 |
13 July 2023 | 74.94 | 76.46 | 74.72 | 76.13 | 76.13 | 59,544 |
12 July 2023 | 74.06 | 75.23 | 73.95 | 74.91 | 74.91 | 44,837 |
11 July 2023 | 72.53 | 74.20 | 72.43 | 74.11 | 74.11 | 36,010 |
10 July 2023 | 73.01 | 73.35 | 72.09 | 72.39 | 72.39 | 40,389 |
07 July 2023 | 71.24 | 73.11 | 70.77 | 73.05 | 73.05 | 44,619 |
06 July 2023 | 71.48 | 71.84 | 69.89 | 71.28 | 71.28 | 56,035 |
05 July 2023 | 70.01 | 71.82 | 69.79 | 71.50 | 71.50 | 46,589 |
03 July 2023 | 70.58 | 71.61 | 69.53 | 69.62 | 69.62 | 22,991 |
30 June 2023 | 69.73 | 70.94 | 69.64 | 70.58 | 70.58 | 50,357 |
29 June 2023 | 69.44 | 70.62 | 69.10 | 69.97 | 69.97 | 35,120 |
28 June 2023 | 68.27 | 69.87 | 67.50 | 69.73 | 69.73 | 59,687 |
27 June 2023 | 69.53 | 70.17 | 67.85 | 68.01 | 68.01 | 64,778 |
26 June 2023 | 69.51 | 70.10 | 68.86 | 69.48 | 69.48 | 29,291 |
23 June 2023 | 69.62 | 69.66 | 67.53 | 69.24 | 69.24 | 35,192 |
22 June 2023 | 71.93 | 72.13 | 69.00 | 69.47 | 69.47 | 50,097 |
21 June 2023 | 70.40 | 72.19 | 70.40 | 72.09 | 72.09 | 25,208 |
20 June 2023 | 71.25 | 71.76 | 69.46 | 70.75 | 70.75 | 22,948 |
16 June 2023 | 70.50 | 71.59 | 69.97 | 71.51 | 71.51 | 23,801 |
15 June 2023 | 68.61 | 70.77 | 67.88 | 70.52 | 70.52 | 27,700 |
14 June 2023 | 69.06 | 70.18 | 68.03 | 68.19 | 68.19 | 30,514 |
13 June 2023 | 67.20 | 69.55 | 67.20 | 69.24 | 69.24 | 32,767 |
12 June 2023 | 69.61 | 69.61 | 66.67 | 66.95 | 66.95 | 37,512 |
09 June 2023 | 70.38 | 71.22 | 69.66 | 69.71 | 69.71 | 31,440 |
08 June 2023 | 71.68 | 72.37 | 68.66 | 70.64 | 70.64 | 41,386 |
07 June 2023 | 71.00 | 72.26 | 70.33 | 71.71 | 71.71 | 21,033 |
06 June 2023 | 71.01 | 71.42 | 69.43 | 70.88 | 70.88 | 35,502 |
05 June 2023 | 73.02 | 73.17 | 70.94 | 71.28 | 71.28 | 21,188 |
02 June 2023 | 69.46 | 71.37 | 69.45 | 70.97 | 70.97 | 22,183 |
01 June 2023 | 67.20 | 70.28 | 67.14 | 69.45 | 69.45 | 20,047 |
31 May 2023 | 68.86 | 69.01 | 66.78 | 67.64 | 67.64 | 22,721 |
30 May 2023 | 72.39 | 72.39 | 68.53 | 68.94 | 68.94 | 23,031 |
26 May 2023 | 70.99 | 72.14 | 70.77 | 71.84 | 71.84 | 13,760 |
25 May 2023 | 73.09 | 73.09 | 70.17 | 71.03 | 71.03 | 28,097 |
24 May 2023 | 72.56 | 73.30 | 72.06 | 73.16 | 73.16 | 25,324 |
23 May 2023 | 71.00 | 72.50 | 70.68 | 71.76 | 71.76 | 23,822 |
22 May 2023 | 70.64 | 71.25 | 69.60 | 70.87 | 70.87 | 11,715 |
19 May 2023 | 71.15 | 72.44 | 70.16 | 70.55 | 70.55 | 11,929 |
18 May 2023 | 71.60 | 71.81 | 70.55 | 70.94 | 70.94 | 15,837 |
17 May 2023 | 69.43 | 72.00 | 69.02 | 71.71 | 71.71 | 16,376 |
16 May 2023 | 70.20 | 70.36 | 69.25 | 69.56 | 69.56 | 9,173 |
15 May 2023 | 68.48 | 70.28 | 68.14 | 69.81 | 69.81 | 8,642 |
12 May 2023 | 69.40 | 70.33 | 68.68 | 68.73 | 68.73 | 12,189 |
11 May 2023 | 71.42 | 71.99 | 69.46 | 69.60 | 69.60 | 14,820 |
10 May 2023 | 71.59 | 72.27 | 70.74 | 71.21 | 71.21 | 11,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |