Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
09 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
08 May 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
07 May 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
06 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
03 May 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
02 May 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
30 Apr 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 2 |
29 Apr 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
26 Apr 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
25 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
24 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
23 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
22 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
19 Apr 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
18 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
17 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
16 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
15 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
12 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
11 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
10 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
09 Apr 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
08 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
05 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
03 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
02 Apr 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
28 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
27 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
26 Mar 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 18 |
25 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
22 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
21 Mar 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2 |
20 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
19 Mar 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 16 |
18 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
15 Mar 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
14 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
13 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
12 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
11 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
08 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
07 Mar 2024 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1 |
06 Mar 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1 |
05 Mar 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 3 |
04 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
01 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
29 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
28 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
27 Feb 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 56 |
26 Feb 2024 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 10 |
23 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
23 Feb 2024 | 0.4 Dividend | |||||
22 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
21 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
20 Feb 2024 | 535.00 | 550.00 | 535.00 | 545.00 | 544.59 | 26 |
19 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
16 Feb 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 539.60 | 18 |
15 Feb 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
14 Feb 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 534.60 | 1 |
13 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
12 Feb 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 549.59 | 1 |
09 Feb 2024 | 540.00 | 560.00 | 540.00 | 550.00 | 549.59 | 65 |
08 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
07 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
06 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
05 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.59 | - |
02 Feb 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
01 Feb 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
31 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.59 | - |
30 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
29 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
26 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
25 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
24 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
22 Jan 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 554.59 | 3 |
19 Jan 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
18 Jan 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
17 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
16 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
15 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
12 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
11 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
10 Jan 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
09 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
08 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.62 | - |
05 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
04 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
03 Jan 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 534.60 | 18 |
02 Jan 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
29 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
28 Dec 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
27 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
22 Dec 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
21 Dec 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
20 Dec 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
19 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
18 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |