Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | 121 |
24 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | 106.76 | 107.44 | 106.76 | 107.44 | 107.44 | 2,080 |
20 Nov 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | 3,958 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | - | - | - | - | - | - |
14 Nov 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 209 |
13 Nov 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 9,615 |
10 Nov 2023 | 106.58 | 107.29 | 106.58 | 107.29 | 107.29 | 1,139 |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 271 |
07 Nov 2023 | - | - | - | - | - | - |
06 Nov 2023 | - | - | - | - | - | - |
03 Nov 2023 | - | - | - | - | - | - |
02 Nov 2023 | 107.16 | 107.16 | 106.48 | 107.16 | 107.16 | 9,331 |
01 Nov 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 8,097 |
31 Oct 2023 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 2,548 |
30 Oct 2023 | - | - | - | - | - | - |
27 Oct 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | 56,617 |
26 Oct 2023 | - | - | - | - | - | - |
25 Oct 2023 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 260 |
24 Oct 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 9,760 |
23 Oct 2023 | - | - | - | - | - | - |
20 Oct 2023 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | 100 |
19 Oct 2023 | - | - | - | - | - | - |
18 Oct 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1,880 |
17 Oct 2023 | - | - | - | - | - | - |
16 Oct 2023 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | 352 |
13 Oct 2023 | - | - | - | - | - | - |
12 Oct 2023 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 482 |
11 Oct 2023 | - | - | - | - | - | - |
10 Oct 2023 | - | - | - | - | - | - |
09 Oct 2023 | - | - | - | - | - | - |
06 Oct 2023 | - | - | - | - | - | - |
05 Oct 2023 | - | - | - | - | - | - |
04 Oct 2023 | - | - | - | - | - | - |
03 Oct 2023 | 106.64 | 106.64 | 105.48 | 105.48 | 105.48 | 3,480 |
02 Oct 2023 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | 1,767 |
29 Sept 2023 | 106.45 | 106.63 | 106.45 | 106.63 | 106.63 | 28,675 |
28 Sept 2023 | - | - | - | - | - | - |
27 Sept 2023 | 106.21 | 106.54 | 106.21 | 106.54 | 106.54 | 7,542 |
26 Sept 2023 | - | - | - | - | - | - |
25 Sept 2023 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | 8,645 |
22 Sept 2023 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | 330 |
21 Sept 2023 | - | - | - | - | - | - |
20 Sept 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | 103 |
19 Sept 2023 | - | - | - | - | - | - |
18 Sept 2023 | - | - | - | - | - | - |
15 Sept 2023 | - | - | - | - | - | - |
14 Sept 2023 | - | - | - | - | - | - |
13 Sept 2023 | - | - | - | - | - | - |
12 Sept 2023 | - | - | - | - | - | - |
11 Sept 2023 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 100 |
08 Sept 2023 | - | - | - | - | - | - |
07 Sept 2023 | - | - | - | - | - | - |
06 Sept 2023 | - | - | - | - | - | - |
05 Sept 2023 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 459 |
01 Sept 2023 | - | - | - | - | - | - |
31 Aug 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 8,322 |
30 Aug 2023 | - | - | - | - | - | - |
29 Aug 2023 | - | - | - | - | - | - |
28 Aug 2023 | - | - | - | - | - | - |
25 Aug 2023 | - | - | - | - | - | - |
24 Aug 2023 | - | - | - | - | - | - |
23 Aug 2023 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 18,310 |
22 Aug 2023 | - | - | - | - | - | - |
21 Aug 2023 | - | - | - | - | - | - |
18 Aug 2023 | - | - | - | - | - | - |
17 Aug 2023 | - | - | - | - | - | - |
16 Aug 2023 | - | - | - | - | - | - |
15 Aug 2023 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | 240 |
14 Aug 2023 | - | - | - | - | - | - |
11 Aug 2023 | - | - | - | - | - | - |
10 Aug 2023 | - | - | - | - | - | - |
09 Aug 2023 | - | - | - | - | - | - |
08 Aug 2023 | - | - | - | - | - | - |
07 Aug 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 3,737 |
04 Aug 2023 | - | - | - | - | - | - |
03 Aug 2023 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | 241 |
02 Aug 2023 | - | - | - | - | - | - |
01 Aug 2023 | - | - | - | - | - | - |
31 July 2023 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 200 |
28 July 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6,099 |
27 July 2023 | 105.31 | 105.31 | 105.30 | 105.30 | 105.30 | 908 |
26 July 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 463 |
25 July 2023 | - | - | - | - | - | - |
24 July 2023 | - | - | - | - | - | - |
21 July 2023 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 5,623 |
20 July 2023 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | 6,147 |
19 July 2023 | - | - | - | - | - | - |
18 July 2023 | - | - | - | - | - | - |
17 July 2023 | - | - | - | - | - | - |
14 July 2023 | - | - | - | - | - | - |
13 July 2023 | - | - | - | - | - | - |
12 July 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |