Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Oct 2023 | 72.80 | 73.85 | 70.10 | 70.50 | 70.50 | 38,181 |
29 Sept 2023 | 71.50 | 73.15 | 70.70 | 72.25 | 72.25 | 54,255 |
28 Sept 2023 | 70.35 | 71.75 | 69.85 | 71.75 | 71.75 | 42,313 |
27 Sept 2023 | 69.95 | 70.70 | 69.55 | 70.60 | 70.60 | 22,504 |
26 Sept 2023 | 70.55 | 70.75 | 69.00 | 69.75 | 69.75 | 61,458 |
25 Sept 2023 | 70.60 | 71.05 | 70.00 | 71.05 | 71.05 | 34,909 |
22 Sept 2023 | 70.70 | 72.85 | 70.70 | 71.65 | 71.65 | 44,012 |
21 Sept 2023 | 71.00 | 71.75 | 70.10 | 70.25 | 70.25 | 37,299 |
20 Sept 2023 | 71.70 | 72.95 | 70.50 | 72.80 | 72.80 | 46,312 |
19 Sept 2023 | 71.25 | 72.80 | 70.80 | 71.70 | 71.70 | 37,151 |
18 Sept 2023 | 72.75 | 73.00 | 70.95 | 71.20 | 71.20 | 36,605 |
15 Sept 2023 | 73.00 | 73.35 | 72.10 | 73.15 | 73.15 | 85,654 |
14 Sept 2023 | 71.40 | 72.55 | 70.90 | 72.45 | 72.45 | 28,672 |
13 Sept 2023 | 71.10 | 71.70 | 71.00 | 71.15 | 71.15 | 23,553 |
12 Sept 2023 | 71.55 | 71.90 | 70.10 | 71.40 | 71.40 | 30,427 |
11 Sept 2023 | 70.40 | 72.30 | 70.30 | 71.55 | 71.55 | 56,698 |
08 Sept 2023 | 70.10 | 71.55 | 69.25 | 69.45 | 69.45 | 36,186 |
07 Sept 2023 | 69.00 | 70.45 | 69.00 | 70.45 | 70.45 | 71,982 |
06 Sept 2023 | 69.40 | 70.15 | 69.00 | 69.35 | 69.35 | 49,835 |
05 Sept 2023 | 71.50 | 71.65 | 69.40 | 70.70 | 70.70 | 121,775 |
04 Sept 2023 | 70.70 | 72.20 | 70.30 | 71.80 | 71.80 | 91,613 |
01 Sept 2023 | 70.90 | 70.90 | 69.00 | 69.60 | 69.60 | 103,294 |
31 Aug 2023 | 66.90 | 70.95 | 66.70 | 70.85 | 70.85 | 365,494 |
30 Aug 2023 | 73.70 | 74.30 | 59.75 | 63.60 | 63.60 | 748,754 |
29 Aug 2023 | 75.90 | 76.50 | 75.45 | 76.20 | 76.20 | 26,086 |
28 Aug 2023 | 75.10 | 75.70 | 74.85 | 75.30 | 75.30 | 25,649 |
25 Aug 2023 | 75.20 | 76.30 | 74.80 | 74.85 | 74.85 | 21,362 |
24 Aug 2023 | 76.00 | 76.50 | 74.55 | 75.10 | 75.10 | 25,242 |
23 Aug 2023 | 76.00 | 76.00 | 74.50 | 75.25 | 75.25 | 27,614 |
22 Aug 2023 | 74.50 | 75.85 | 74.30 | 75.50 | 75.50 | 20,252 |
21 Aug 2023 | 72.80 | 75.30 | 72.80 | 74.55 | 74.55 | 32,071 |
18 Aug 2023 | 73.15 | 73.40 | 71.80 | 72.40 | 72.40 | 26,517 |
17 Aug 2023 | 72.35 | 73.95 | 72.00 | 73.45 | 73.45 | 32,969 |
16 Aug 2023 | 73.00 | 73.85 | 72.10 | 72.75 | 72.75 | 41,261 |
15 Aug 2023 | 75.95 | 75.95 | 73.25 | 73.35 | 73.35 | 47,151 |
14 Aug 2023 | 76.95 | 77.25 | 75.60 | 75.80 | 75.80 | 32,691 |
11 Aug 2023 | 77.35 | 78.10 | 77.20 | 77.60 | 77.60 | 35,043 |
10 Aug 2023 | 77.90 | 79.05 | 77.55 | 77.75 | 77.75 | 50,065 |
09 Aug 2023 | 77.20 | 77.80 | 76.85 | 77.60 | 77.60 | 35,522 |
08 Aug 2023 | 75.85 | 76.65 | 75.55 | 76.30 | 76.30 | 31,599 |
07 Aug 2023 | - | - | - | - | - | - |
04 Aug 2023 | 75.30 | 76.65 | 75.15 | 76.50 | 76.50 | 47,256 |
03 Aug 2023 | 74.60 | 75.60 | 73.20 | 75.55 | 75.55 | 71,694 |
02 Aug 2023 | 72.30 | 77.05 | 71.15 | 75.60 | 75.60 | 149,805 |
01 Aug 2023 | 75.00 | 75.40 | 73.25 | 73.40 | 73.40 | 119,560 |
31 July 2023 | 79.10 | 79.45 | 76.50 | 76.50 | 76.50 | 135,518 |
28 July 2023 | 79.80 | 80.00 | 77.30 | 79.75 | 79.75 | 95,266 |
27 July 2023 | 84.80 | 84.80 | 77.10 | 80.10 | 80.10 | 314,723 |
26 July 2023 | 89.95 | 90.35 | 88.05 | 88.35 | 88.35 | 41,218 |
25 July 2023 | 88.70 | 90.65 | 88.55 | 89.85 | 89.85 | 84,309 |
24 July 2023 | 86.85 | 88.30 | 86.50 | 87.20 | 87.20 | 40,958 |
21 July 2023 | 87.70 | 87.95 | 86.00 | 87.70 | 87.70 | 24,016 |
20 July 2023 | 87.00 | 88.20 | 86.90 | 87.25 | 87.25 | 27,284 |
19 July 2023 | 87.60 | 87.70 | 86.05 | 87.00 | 87.00 | 24,922 |
18 July 2023 | 86.30 | 87.45 | 85.85 | 87.00 | 87.00 | 18,034 |
17 July 2023 | 87.00 | 87.00 | 85.45 | 86.40 | 86.40 | 32,517 |
14 July 2023 | 88.80 | 89.00 | 87.75 | 88.05 | 88.05 | 11,574 |
13 July 2023 | 88.60 | 90.20 | 88.20 | 89.30 | 89.30 | 72,690 |
12 July 2023 | 85.85 | 88.70 | 85.35 | 87.90 | 87.90 | 48,045 |
11 July 2023 | 85.35 | 86.85 | 85.00 | 85.45 | 85.45 | 49,727 |
10 July 2023 | 82.75 | 85.15 | 82.55 | 84.55 | 84.55 | 23,949 |
07 July 2023 | 80.90 | 83.65 | 80.70 | 83.35 | 83.35 | 46,968 |
06 July 2023 | 82.50 | 82.70 | 80.55 | 80.55 | 80.55 | 53,863 |
05 July 2023 | 85.00 | 85.05 | 83.55 | 83.80 | 83.80 | 31,615 |
04 July 2023 | 85.85 | 86.25 | 85.20 | 85.45 | 85.45 | 20,234 |
03 July 2023 | 84.50 | 86.30 | 82.90 | 85.85 | 85.85 | 54,275 |
30 June 2023 | 82.50 | 85.55 | 82.00 | 83.65 | 83.65 | 81,891 |
29 June 2023 | 81.00 | 83.00 | 80.70 | 81.95 | 81.95 | 40,494 |
28 June 2023 | 82.50 | 82.80 | 80.70 | 81.45 | 81.45 | 42,205 |
27 June 2023 | 84.00 | 84.45 | 80.70 | 82.50 | 82.50 | 46,757 |
26 June 2023 | 82.40 | 83.90 | 81.80 | 82.60 | 82.60 | 45,448 |
23 June 2023 | 83.35 | 83.60 | 82.05 | 82.35 | 82.35 | 41,747 |
22 June 2023 | 84.55 | 85.15 | 81.30 | 84.15 | 84.15 | 105,357 |
21 June 2023 | 86.00 | 86.55 | 84.95 | 86.50 | 86.50 | 49,714 |
20 June 2023 | 88.25 | 88.40 | 85.55 | 85.85 | 85.85 | 54,729 |
19 June 2023 | 89.90 | 90.55 | 88.85 | 88.90 | 88.90 | 49,407 |
16 June 2023 | 90.95 | 91.30 | 90.10 | 91.15 | 91.15 | 77,164 |
15 June 2023 | 90.60 | 91.10 | 89.00 | 90.35 | 90.35 | 29,254 |
14 June 2023 | 87.85 | 91.85 | 87.75 | 91.05 | 91.05 | 57,418 |
13 June 2023 | 88.50 | 88.90 | 86.75 | 87.70 | 87.70 | 38,036 |
12 June 2023 | 87.30 | 88.00 | 86.00 | 87.50 | 87.50 | 42,298 |
09 June 2023 | 88.75 | 88.75 | 86.80 | 87.45 | 87.45 | 44,033 |
08 June 2023 | 91.35 | 91.80 | 88.35 | 88.60 | 88.60 | 60,150 |
07 June 2023 | 92.95 | 93.85 | 90.90 | 91.10 | 91.10 | 49,919 |
06 June 2023 | 91.50 | 93.40 | 91.25 | 93.10 | 93.10 | 58,358 |
05 June 2023 | 90.60 | 92.80 | 90.60 | 91.50 | 91.50 | 66,115 |
02 June 2023 | 84.30 | 89.60 | 84.25 | 89.20 | 89.20 | 84,522 |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 83.25 | 83.25 | 80.35 | 81.10 | 81.10 | 107,535 |
30 May 2023 | 86.30 | 86.70 | 83.85 | 83.85 | 83.85 | 29,244 |
29 May 2023 | 85.85 | 86.70 | 85.45 | 86.00 | 86.00 | 20,996 |
26 May 2023 | 86.00 | 86.55 | 83.65 | 84.55 | 84.55 | 69,033 |
26 May 2023 | 3.5 Dividend | |||||
25 May 2023 | 89.15 | 89.55 | 87.60 | 87.75 | 84.25 | 41,478 |
24 May 2023 | 88.50 | 89.60 | 87.15 | 88.90 | 85.35 | 39,480 |
23 May 2023 | 90.30 | 91.00 | 89.00 | 89.15 | 85.59 | 30,776 |
22 May 2023 | 90.80 | 90.80 | 89.00 | 90.55 | 86.94 | 27,835 |
19 May 2023 | 90.40 | 92.50 | 90.40 | 91.35 | 87.71 | 55,600 |
18 May 2023 | 89.50 | 90.30 | 88.50 | 89.65 | 86.07 | 26,255 |
17 May 2023 | 87.75 | 89.45 | 87.75 | 89.00 | 85.45 | 30,705 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |