Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 525.00 | 505.20 | 505.20 | 525.00 | 525.00 | 116 |
02 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
01 May 2024 | 525.00 | 508.00 | 508.00 | 525.00 | 525.00 | 600 |
30 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
29 Apr 2024 | 525.00 | 547.50 | 505.00 | 525.00 | 525.00 | 1,193 |
26 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
25 Apr 2024 | 525.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,481 |
24 Apr 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
23 Apr 2024 | 525.00 | 505.00 | 505.00 | 525.00 | 525.00 | 500 |
22 Apr 2024 | 525.00 | 505.00 | 505.00 | 525.00 | 525.00 | 270 |
19 Apr 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
18 Apr 2024 | 450.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,250 |
17 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
16 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
15 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
12 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 576 |
11 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 288 |
10 Apr 2024 | 450.00 | 443.50 | 441.00 | 450.00 | 450.00 | 2,422 |
09 Apr 2024 | 450.00 | 498.00 | 498.00 | 450.00 | 450.00 | 1,300 |
08 Apr 2024 | 450.00 | 498.00 | 495.00 | 450.00 | 450.00 | 1,192 |
05 Apr 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 6 |
04 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
03 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
02 Apr 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 370 |
28 Mar 2024 | 450.00 | 475.00 | 450.00 | 450.00 | 450.00 | 9,403 |
27 Mar 2024 | 450.00 | 500.00 | 485.00 | 450.00 | 450.00 | 99,254 |
26 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
25 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
22 Mar 2024 | 450.00 | 460.00 | 460.00 | 450.00 | 450.00 | 247 |
21 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 327 |
20 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
19 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 894 |
18 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
15 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
14 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 176 |
13 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
12 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 500 |
11 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
08 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
07 Mar 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 6 |
06 Mar 2024 | 450.00 | 422.00 | 422.00 | 450.00 | 450.00 | 2,000 |
05 Mar 2024 | 450.00 | 485.00 | 485.00 | 450.00 | 450.00 | 500 |
04 Mar 2024 | 450.00 | 405.00 | 405.00 | 450.00 | 450.00 | 17 |
01 Mar 2024 | 450.00 | 470.00 | 470.00 | 450.00 | 450.00 | 2,000 |
29 Feb 2024 | 450.00 | 470.00 | 450.00 | 450.00 | 450.00 | 10,428 |
28 Feb 2024 | 450.00 | 500.00 | 403.00 | 450.00 | 450.00 | 5,501 |
27 Feb 2024 | 450.00 | 400.00 | 400.00 | 450.00 | 450.00 | 35,000 |
26 Feb 2024 | 450.00 | 426.00 | 426.00 | 450.00 | 450.00 | 3,900 |
23 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
22 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
21 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
20 Feb 2024 | 450.00 | 405.00 | 405.00 | 450.00 | 450.00 | 150 |
19 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
16 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
15 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,456 |
14 Feb 2024 | 450.00 | 487.00 | 450.00 | 450.00 | 450.00 | 4,000 |
13 Feb 2024 | 450.00 | 495.00 | 495.00 | 450.00 | 450.00 | 39 |
12 Feb 2024 | 480.00 | 465.00 | 450.00 | 450.00 | 450.00 | 3,507 |
09 Feb 2024 | 450.00 | 489.00 | 489.00 | 480.00 | 480.00 | 2,000 |
08 Feb 2024 | 450.00 | 500.00 | 450.00 | 450.00 | 450.00 | 6,313 |
07 Feb 2024 | 450.00 | 495.00 | 435.00 | 450.00 | 450.00 | 139 |
06 Feb 2024 | 450.00 | 438.00 | 438.00 | 450.00 | 450.00 | 1,000 |
05 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
02 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
01 Feb 2024 | 450.00 | 494.00 | 475.00 | 475.00 | 475.00 | 22,851 |
31 Jan 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
30 Jan 2024 | 470.00 | 475.00 | 475.00 | 450.00 | 450.00 | 3,000 |
29 Jan 2024 | 470.00 | 480.00 | 480.00 | 470.00 | 470.00 | 750 |
26 Jan 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
25 Jan 2024 | 470.00 | 499.00 | 430.00 | 470.00 | 470.00 | 2,005 |
24 Jan 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
23 Jan 2024 | 485.00 | 494.00 | 494.00 | 485.00 | 485.00 | 1,007 |
22 Jan 2024 | 485.00 | 432.00 | 411.00 | 485.00 | 485.00 | 8,000 |
19 Jan 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
18 Jan 2024 | 500.00 | 499.00 | 481.00 | 485.00 | 485.00 | 1,600 |
17 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
16 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 2,275 |
15 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
12 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 525 |
11 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
10 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
09 Jan 2024 | 500.00 | 481.00 | 481.00 | 500.00 | 500.00 | 1 |
08 Jan 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
05 Jan 2024 | 500.00 | 550.00 | 550.00 | 500.00 | 500.00 | 5 |
04 Jan 2024 | 550.00 | 530.00 | 530.00 | 500.00 | 500.00 | 600 |
03 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
02 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 500 |
29 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
28 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
27 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
22 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
21 Dec 2023 | 550.00 | 600.00 | 600.00 | 550.00 | 550.00 | 1 |
20 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
19 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
18 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
15 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
14 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
14 Dec 2023 | 5 Dividend | |||||
13 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
12 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 545.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |