Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Oct 2023 | 80.00 | 80.32 | 78.15 | 78.41 | 78.41 | 1,879,200 |
02 Oct 2023 | 83.11 | 83.51 | 80.13 | 80.72 | 80.72 | 1,840,500 |
29 Sept 2023 | 84.00 | 84.75 | 82.70 | 83.58 | 83.58 | 2,305,500 |
28 Sept 2023 | 82.73 | 84.16 | 82.31 | 83.76 | 83.76 | 2,198,400 |
27 Sept 2023 | 82.77 | 83.62 | 82.01 | 82.90 | 82.90 | 1,058,300 |
26 Sept 2023 | 83.33 | 83.33 | 81.93 | 82.12 | 82.12 | 1,189,600 |
25 Sept 2023 | 83.19 | 84.75 | 83.01 | 83.68 | 83.68 | 1,275,500 |
22 Sept 2023 | 84.48 | 84.75 | 83.61 | 83.70 | 83.70 | 1,333,400 |
21 Sept 2023 | 85.37 | 85.52 | 84.30 | 84.40 | 84.40 | 1,201,100 |
20 Sept 2023 | 88.21 | 89.03 | 86.08 | 86.11 | 86.11 | 796,800 |
19 Sept 2023 | 86.83 | 87.48 | 85.77 | 87.35 | 87.35 | 1,177,700 |
18 Sept 2023 | 87.85 | 88.16 | 86.92 | 87.05 | 87.05 | 1,241,900 |
15 Sept 2023 | 87.21 | 88.43 | 86.59 | 87.97 | 87.97 | 2,291,100 |
14 Sept 2023 | 88.22 | 88.90 | 86.79 | 87.61 | 87.61 | 1,333,800 |
13 Sept 2023 | 89.23 | 89.45 | 86.40 | 87.30 | 87.30 | 1,630,800 |
12 Sept 2023 | 90.25 | 90.72 | 88.99 | 89.30 | 89.30 | 1,092,400 |
11 Sept 2023 | 91.34 | 92.16 | 90.78 | 90.95 | 90.95 | 1,207,300 |
08 Sept 2023 | 91.87 | 92.49 | 90.32 | 90.99 | 90.99 | 1,199,400 |
07 Sept 2023 | 92.10 | 92.63 | 90.84 | 92.29 | 92.29 | 983,300 |
06 Sept 2023 | 92.52 | 93.94 | 92.31 | 93.70 | 93.70 | 967,600 |
05 Sept 2023 | 94.53 | 95.03 | 92.56 | 92.64 | 92.64 | 1,113,500 |
01 Sept 2023 | 94.51 | 95.25 | 93.96 | 94.45 | 94.45 | 812,200 |
01 Sept 2023 | 0.81 Dividend | |||||
31 Aug 2023 | 95.11 | 96.13 | 94.33 | 94.38 | 93.57 | 1,321,900 |
30 Aug 2023 | 93.50 | 95.08 | 93.37 | 95.02 | 94.20 | 1,336,100 |
29 Aug 2023 | 90.96 | 93.54 | 90.72 | 93.34 | 92.54 | 836,700 |
28 Aug 2023 | 89.87 | 91.27 | 89.87 | 90.93 | 90.15 | 748,100 |
25 Aug 2023 | 90.14 | 90.50 | 87.90 | 89.22 | 88.45 | 973,000 |
24 Aug 2023 | 90.74 | 91.18 | 89.35 | 89.41 | 88.64 | 798,000 |
23 Aug 2023 | 89.83 | 91.50 | 89.42 | 91.24 | 90.46 | 811,400 |
22 Aug 2023 | 90.01 | 90.73 | 88.82 | 89.46 | 88.69 | 1,403,500 |
21 Aug 2023 | 90.86 | 91.45 | 88.80 | 89.65 | 88.88 | 1,590,100 |
18 Aug 2023 | 89.22 | 90.92 | 89.01 | 89.72 | 88.95 | 1,625,700 |
17 Aug 2023 | 91.98 | 92.24 | 89.40 | 89.49 | 88.72 | 1,718,000 |
16 Aug 2023 | 92.85 | 93.32 | 91.21 | 91.43 | 90.65 | 909,700 |
15 Aug 2023 | 93.33 | 93.84 | 92.69 | 93.02 | 92.22 | 737,600 |
14 Aug 2023 | 93.76 | 94.30 | 93.02 | 94.04 | 93.23 | 922,600 |
11 Aug 2023 | 93.65 | 95.08 | 92.90 | 94.30 | 93.49 | 1,288,300 |
10 Aug 2023 | 97.22 | 98.18 | 94.97 | 95.32 | 94.50 | 1,188,500 |
09 Aug 2023 | 97.02 | 98.45 | 96.61 | 96.97 | 96.14 | 694,800 |
08 Aug 2023 | 97.10 | 97.89 | 94.64 | 97.39 | 96.55 | 1,839,500 |
07 Aug 2023 | 98.55 | 99.62 | 98.21 | 98.75 | 97.90 | 981,900 |
04 Aug 2023 | 99.72 | 99.93 | 98.11 | 98.45 | 97.61 | 1,022,100 |
03 Aug 2023 | 100.90 | 101.09 | 98.04 | 99.14 | 98.29 | 1,301,600 |
02 Aug 2023 | 102.62 | 103.90 | 101.03 | 101.25 | 100.38 | 1,722,400 |
01 Aug 2023 | 99.99 | 104.21 | 96.05 | 103.98 | 103.09 | 3,599,000 |
31 July 2023 | 99.39 | 100.57 | 98.55 | 99.27 | 98.42 | 5,472,100 |
28 July 2023 | 99.78 | 99.78 | 97.46 | 99.02 | 98.17 | 1,568,800 |
27 July 2023 | 98.14 | 100.49 | 97.53 | 98.35 | 97.51 | 1,968,600 |
26 July 2023 | 95.85 | 97.21 | 95.72 | 97.15 | 96.32 | 1,802,400 |
25 July 2023 | 96.23 | 96.68 | 95.56 | 96.34 | 95.51 | 1,782,500 |
24 July 2023 | 97.00 | 97.70 | 95.92 | 96.43 | 95.60 | 1,332,000 |
21 July 2023 | 97.97 | 98.05 | 96.58 | 97.13 | 96.30 | 892,700 |
20 July 2023 | 99.00 | 99.00 | 96.14 | 97.59 | 96.75 | 1,046,700 |
19 July 2023 | 98.71 | 99.26 | 97.53 | 99.07 | 98.22 | 972,100 |
18 July 2023 | 97.30 | 99.52 | 97.24 | 98.85 | 98.00 | 1,581,600 |
17 July 2023 | 95.94 | 97.54 | 95.37 | 97.23 | 96.40 | 1,110,900 |
14 July 2023 | 96.76 | 97.05 | 95.31 | 96.34 | 95.51 | 972,700 |
13 July 2023 | 96.08 | 97.73 | 95.61 | 96.71 | 95.88 | 1,263,900 |
12 July 2023 | 98.87 | 99.15 | 96.06 | 96.08 | 95.26 | 1,708,600 |
11 July 2023 | 94.29 | 97.55 | 93.92 | 97.22 | 96.39 | 2,198,400 |
10 July 2023 | 89.99 | 93.67 | 89.87 | 93.67 | 92.87 | 1,377,900 |
07 July 2023 | 89.28 | 91.44 | 88.64 | 90.18 | 89.41 | 1,414,500 |
06 July 2023 | 89.51 | 89.71 | 87.91 | 89.34 | 88.57 | 1,429,600 |
05 July 2023 | 91.57 | 91.92 | 90.29 | 90.50 | 89.72 | 1,862,900 |
03 July 2023 | 93.13 | 93.80 | 92.05 | 92.49 | 91.70 | 947,200 |
30 June 2023 | 95.28 | 95.63 | 93.63 | 93.71 | 92.91 | 1,652,200 |
29 June 2023 | 91.85 | 94.95 | 91.75 | 94.61 | 93.80 | 2,119,400 |
28 June 2023 | 93.23 | 93.49 | 91.45 | 92.12 | 91.33 | 1,088,600 |
27 June 2023 | 89.77 | 93.00 | 89.17 | 92.71 | 91.91 | 1,735,000 |
26 June 2023 | 87.80 | 89.96 | 87.56 | 89.51 | 88.74 | 1,024,600 |
23 June 2023 | 86.40 | 88.19 | 86.11 | 87.81 | 87.06 | 1,390,800 |
22 June 2023 | 88.00 | 88.10 | 86.39 | 87.20 | 86.45 | 989,200 |
21 June 2023 | 88.75 | 90.06 | 88.31 | 88.58 | 87.82 | 1,125,500 |
20 June 2023 | 90.01 | 90.16 | 88.56 | 89.38 | 88.61 | 1,687,600 |
16 June 2023 | 91.71 | 92.05 | 89.84 | 90.90 | 90.12 | 2,678,500 |
15 June 2023 | 88.99 | 92.13 | 88.76 | 91.48 | 90.69 | 2,186,800 |
14 June 2023 | 89.54 | 90.93 | 88.40 | 89.09 | 88.33 | 2,964,100 |
13 June 2023 | 86.27 | 89.80 | 86.21 | 88.96 | 88.20 | 2,325,700 |
12 June 2023 | 84.99 | 86.75 | 84.25 | 85.31 | 84.58 | 1,111,800 |
09 June 2023 | 86.32 | 86.44 | 84.13 | 84.60 | 83.87 | 1,177,800 |
08 June 2023 | 86.43 | 87.14 | 85.17 | 86.33 | 85.59 | 1,569,300 |
07 June 2023 | 82.70 | 87.66 | 82.54 | 86.91 | 86.16 | 2,450,400 |
06 June 2023 | 78.97 | 82.03 | 78.51 | 81.94 | 81.24 | 1,354,200 |
05 June 2023 | 80.83 | 81.39 | 78.57 | 79.30 | 78.62 | 1,360,700 |
02 June 2023 | 76.62 | 80.89 | 76.55 | 80.73 | 80.04 | 1,947,500 |
02 June 2023 | 0.8 Dividend | |||||
01 June 2023 | 75.57 | 76.69 | 73.87 | 76.14 | 74.69 | 2,155,700 |
31 May 2023 | 77.17 | 77.81 | 74.84 | 74.97 | 73.55 | 3,065,700 |
30 May 2023 | 79.25 | 79.55 | 77.28 | 77.48 | 76.01 | 939,000 |
26 May 2023 | 77.77 | 79.02 | 76.41 | 78.70 | 77.20 | 1,253,300 |
25 May 2023 | 79.76 | 80.44 | 76.94 | 77.56 | 76.09 | 1,237,200 |
24 May 2023 | 81.15 | 81.15 | 78.91 | 79.29 | 77.78 | 1,094,500 |
23 May 2023 | 81.01 | 83.34 | 80.37 | 81.33 | 79.78 | 1,409,700 |
22 May 2023 | 81.59 | 82.07 | 80.75 | 81.75 | 80.20 | 1,169,600 |
19 May 2023 | 83.75 | 83.75 | 80.89 | 81.61 | 80.06 | 1,253,300 |
18 May 2023 | 81.71 | 83.48 | 81.02 | 83.14 | 81.56 | 1,457,500 |
17 May 2023 | 78.95 | 81.94 | 78.88 | 81.77 | 80.22 | 1,481,700 |
16 May 2023 | 77.36 | 78.93 | 76.29 | 78.75 | 77.25 | 2,080,500 |
15 May 2023 | 78.91 | 79.51 | 78.46 | 79.09 | 77.59 | 1,429,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |