Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Oct 2024 | - | - | - | - | - | - |
08 Oct 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
07 Oct 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
04 Oct 2024 | - | - | - | - | - | - |
03 Oct 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
02 Oct 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
01 Oct 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
30 Sept 2024 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - |
27 Sept 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
26 Sept 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - |
25 Sept 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
24 Sept 2024 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | - |
23 Sept 2024 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - |
20 Sept 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
19 Sept 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
18 Sept 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
17 Sept 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
16 Sept 2024 | - | - | - | - | - | - |
13 Sept 2024 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | - |
12 Sept 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
11 Sept 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
10 Sept 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
09 Sept 2024 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
06 Sept 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
05 Sept 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
04 Sept 2024 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | - |
03 Sept 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
02 Sept 2024 | - | - | - | - | - | - |
30 Aug 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
29 Aug 2024 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | - |
28 Aug 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
27 Aug 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
26 Aug 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
23 Aug 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
22 Aug 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | - |
21 Aug 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
20 Aug 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
19 Aug 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
16 Aug 2024 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | - |
15 Aug 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
14 Aug 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
13 Aug 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
12 Aug 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
09 Aug 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
08 Aug 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
07 Aug 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
06 Aug 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
05 Aug 2024 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | - |
02 Aug 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
31 Jul 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | - |
30 Jul 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
29 Jul 2024 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | - |
26 Jul 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
25 Jul 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
24 Jul 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
23 Jul 2024 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | - |
22 Jul 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
17 Jul 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
16 Jul 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
15 Jul 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
12 Jul 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
11 Jul 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
10 Jul 2024 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | - |
09 Jul 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
08 Jul 2024 | 82.13 | 82.13 | 82.13 | 82.13 | 82.13 | - |
05 Jul 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
02 Jul 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
01 Jul 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | - |
28 Jun 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | - |
27 Jun 2024 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
26 Jun 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
25 Jun 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
24 Jun 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
21 Jun 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
20 Jun 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - |
17 Jun 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
14 Jun 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
13 Jun 2024 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | - |
12 Jun 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
11 Jun 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
10 Jun 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
07 Jun 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
06 Jun 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | - |
05 Jun 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
04 Jun 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
03 Jun 2024 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | - |
31 May 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
30 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
29 May 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | - |
28 May 2024 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
23 May 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
22 May 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |