Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
02 May 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
30 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
29 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
26 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
25 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
24 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
23 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
22 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
19 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
19 Apr 2024 | 10.5 Dividend | |||||
18 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
17 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
11 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
10 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
09 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
05 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
04 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
03 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
02 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
01 Apr 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
29 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
28 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
27 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
26 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
25 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
22 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
21 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
20 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
19 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
18 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
15 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
14 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
13 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | 500 |
12 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | - |
11 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 270.50 | 100 |
08 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 269.54 | 100 |
07 Mar 2024 | 273.00 | 274.00 | 273.00 | 274.00 | 263.76 | 200 |
06 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
05 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
04 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
01 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
29 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | 200 |
28 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
27 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
23 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 267.61 | - |
22 Feb 2024 | 280.00 | 280.00 | 278.00 | 278.00 | 267.61 | 700 |
21 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 286.86 | - |
20 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 286.86 | 100 |
19 Feb 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 307.08 | 1,000 |
16 Feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 259.91 | 100 |
15 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 256.06 | - |
14 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 256.06 | 100 |
13 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
12 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
09 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
08 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
07 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
06 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
05 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
02 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
01 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
31 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
30 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
29 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
26 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
25 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
24 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
23 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
22 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
19 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
18 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
17 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
16 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
15 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
12 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
11 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
10 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
09 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
08 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
05 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
04 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
03 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
28 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
27 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
26 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
25 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
22 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
21 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
20 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
19 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
18 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
15 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
14 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
13 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
12 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
08 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
07 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
06 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
04 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 237.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |