Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 981,668 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,066 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 2,129 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 146,207 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 52,268 |
25 Apr 2024 | 44.7 Dividend | |||||
24 Apr 2024 | 942.00 | 942.00 | 942.00 | 942.00 | 897.30 | 2,050 |
23 Apr 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 895.39 | 6,418 |
22 Apr 2024 | 933.32 | 938.00 | 933.32 | 938.00 | 893.49 | 13,872 |
19 Apr 2024 | 925.00 | 927.56 | 923.30 | 927.56 | 883.54 | 58,325 |
18 Apr 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 878.25 | 32,160 |
17 Apr 2024 | 926.88 | 926.88 | 926.88 | 926.88 | 882.90 | 7,111 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 926.97 | 926.97 | 926.97 | 926.97 | 882.99 | 106,563 |
09 Apr 2024 | 917.22 | 917.22 | 917.22 | 917.22 | 873.70 | 539 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 920.14 | 920.14 | 920.14 | 920.14 | 876.48 | 17 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 898.80 | 898.80 | 898.80 | 898.80 | 856.15 | 62 |
27 Mar 2024 | 894.90 | 894.90 | 893.54 | 893.54 | 851.14 | 102,637 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 887.12 | 887.12 | 887.12 | 887.12 | 845.03 | 3,566 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 891.53 | 891.53 | 891.53 | 891.53 | 849.23 | 2 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 895.46 | 895.46 | 895.46 | 895.46 | 852.97 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 893.00 | 896.39 | 892.46 | 892.46 | 850.11 | 243,167 |
13 Mar 2024 | 898.22 | 898.22 | 898.22 | 898.22 | 855.60 | 16,576 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |