Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 675.00 | 700.00 | 700.00 | 675.00 | 675.00 | 27 |
02 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
01 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
30 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
29 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
26 Apr 2024 | 675.00 | 700.00 | 655.00 | 675.00 | 675.00 | 2,170 |
25 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
24 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
23 Apr 2024 | 675.00 | 655.00 | 655.00 | 675.00 | 675.00 | 1,042 |
22 Apr 2024 | 675.00 | 700.00 | 690.00 | 675.00 | 675.00 | 971 |
19 Apr 2024 | 630.00 | 660.00 | 656.00 | 675.00 | 675.00 | 2,970 |
18 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
17 Apr 2024 | 630.00 | 602.00 | 600.00 | 630.00 | 630.00 | 2,180 |
16 Apr 2024 | 630.00 | 615.56 | 615.56 | 630.00 | 630.00 | 440 |
15 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
12 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
11 Apr 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
10 Apr 2024 | 630.00 | 648.00 | 648.00 | 630.00 | 630.00 | 2,142 |
09 Apr 2024 | 650.00 | 645.00 | 640.00 | 630.00 | 630.00 | 2,652 |
08 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
05 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 4 |
04 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 300 |
03 Apr 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 99 |
02 Apr 2024 | 650.00 | 645.00 | 645.00 | 650.00 | 650.00 | 81 |
28 Mar 2024 | 650.00 | 600.00 | 600.00 | 650.00 | 650.00 | 800 |
27 Mar 2024 | 655.00 | 640.00 | 640.00 | 650.00 | 650.00 | 200 |
26 Mar 2024 | 655.00 | 666.40 | 640.00 | 655.00 | 655.00 | 30,270 |
25 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
22 Mar 2024 | 655.00 | 643.60 | 643.60 | 655.00 | 655.00 | 357 |
21 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
20 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
19 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
18 Mar 2024 | 702.50 | 670.00 | 670.00 | 675.00 | 675.00 | 1,000 |
15 Mar 2024 | 705.00 | 721.00 | 721.00 | 702.50 | 702.50 | 361 |
14 Mar 2024 | 705.00 | 682.20 | 682.20 | 705.00 | 705.00 | 75 |
13 Mar 2024 | 670.00 | 677.00 | 677.00 | 705.00 | 705.00 | 1,657 |
12 Mar 2024 | 670.00 | 678.00 | 678.00 | 670.00 | 670.00 | 3 |
11 Mar 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
08 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
07 Mar 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 665.00 | 700 |
06 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
05 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
04 Mar 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
01 Mar 2024 | 665.00 | 630.00 | 630.00 | 665.00 | 665.00 | 200 |
29 Feb 2024 | 675.00 | 625.00 | 625.00 | 665.00 | 665.00 | 500 |
28 Feb 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 675.00 | 12 |
27 Feb 2024 | 675.00 | 688.00 | 688.00 | 675.00 | 675.00 | 250 |
26 Feb 2024 | 655.00 | 690.00 | 650.00 | 675.00 | 675.00 | 2,436 |
23 Feb 2024 | 630.00 | 649.00 | 630.00 | 640.00 | 640.00 | 1,177 |
22 Feb 2024 | 625.00 | 650.00 | 620.00 | 630.00 | 630.00 | 10,940 |
21 Feb 2024 | 625.00 | 640.00 | 640.00 | 625.00 | 625.00 | 300 |
20 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
19 Feb 2024 | 625.00 | 613.00 | 610.00 | 625.00 | 625.00 | 1,921 |
16 Feb 2024 | 625.00 | 613.00 | 613.00 | 625.00 | 625.00 | 600 |
15 Feb 2024 | 625.00 | 612.50 | 612.50 | 625.00 | 625.00 | 411 |
14 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
13 Feb 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
12 Feb 2024 | 625.00 | 650.00 | 610.00 | 625.00 | 625.00 | 3,898 |
09 Feb 2024 | 625.00 | 610.00 | 610.00 | 625.00 | 625.00 | 350 |
08 Feb 2024 | 625.00 | 605.00 | 605.00 | 625.00 | 625.00 | 2,500 |
07 Feb 2024 | 625.00 | 649.99 | 605.00 | 625.00 | 625.00 | 3,279 |
06 Feb 2024 | 625.00 | 646.00 | 646.00 | 625.00 | 625.00 | 200 |
05 Feb 2024 | 625.00 | 647.00 | 602.50 | 625.00 | 625.00 | 3,701 |
02 Feb 2024 | 610.00 | 647.00 | 619.00 | 625.00 | 625.00 | 1,515 |
01 Feb 2024 | 590.00 | 613.00 | 604.00 | 595.00 | 595.00 | 1,559 |
31 Jan 2024 | 590.00 | 604.00 | 585.00 | 590.00 | 590.00 | 997 |
30 Jan 2024 | 590.00 | 607.60 | 571.24 | 590.00 | 590.00 | 1,238 |
29 Jan 2024 | 590.00 | 610.00 | 610.00 | 590.00 | 590.00 | 360 |
26 Jan 2024 | 585.00 | 610.00 | 570.00 | 585.00 | 585.00 | 2,000 |
25 Jan 2024 | 585.00 | 592.50 | 592.50 | 585.00 | 585.00 | 335 |
24 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
23 Jan 2024 | 585.00 | 590.00 | 561.55 | 585.00 | 585.00 | 3,000 |
22 Jan 2024 | 585.00 | 574.33 | 571.00 | 585.00 | 585.00 | 3,271 |
19 Jan 2024 | 585.00 | 610.00 | 610.00 | 585.00 | 585.00 | 1,674 |
18 Jan 2024 | 585.00 | 607.00 | 567.50 | 585.00 | 585.00 | 1,370 |
18 Jan 2024 | 11 Dividend | |||||
17 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
16 Jan 2024 | 585.00 | 630.00 | 571.00 | 585.00 | 574.00 | 2,388 |
15 Jan 2024 | 585.00 | 605.00 | 605.00 | 585.00 | 574.00 | 1,600 |
12 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
11 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
10 Jan 2024 | 585.00 | 568.00 | 568.00 | 585.00 | 574.00 | 2,500 |
09 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
08 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
05 Jan 2024 | 585.00 | 609.00 | 609.00 | 585.00 | 574.00 | 5 |
04 Jan 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 574.00 | - |
03 Jan 2024 | 575.00 | 594.00 | 594.00 | 585.00 | 574.00 | 500 |
02 Jan 2024 | 575.00 | 594.00 | 555.00 | 575.00 | 564.19 | 2,769 |
29 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
28 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
27 Dec 2023 | 575.00 | 594.00 | 594.00 | 575.00 | 564.19 | 80 |
22 Dec 2023 | 575.00 | 594.00 | 594.00 | 575.00 | 564.19 | 100 |
21 Dec 2023 | 575.00 | 594.00 | 551.55 | 575.00 | 564.19 | 5,461 |
20 Dec 2023 | 575.00 | 550.00 | 550.00 | 575.00 | 564.19 | 700 |
19 Dec 2023 | 575.00 | 575.00 | 575.00 | 575.00 | 564.19 | - |
18 Dec 2023 | 575.00 | 552.11 | 550.00 | 575.00 | 564.19 | 2,770 |
15 Dec 2023 | 575.00 | 592.50 | 592.50 | 575.00 | 564.19 | 80 |
14 Dec 2023 | 575.00 | 570.00 | 552.11 | 575.00 | 564.19 | 4,500 |
13 Dec 2023 | 575.00 | 589.00 | 550.00 | 575.00 | 564.19 | 2,500 |
12 Dec 2023 | 575.00 | 589.00 | 589.00 | 575.00 | 564.19 | 4 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |