Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 15 |
21 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
17 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - |
16 May 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 8 |
15 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
15 May 2024 | 1.3 Dividend | |||||
14 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
13 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
10 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
08 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
07 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
06 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | 5 |
03 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
02 May 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
30 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
29 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
26 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
25 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
24 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
23 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
22 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
19 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
18 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
17 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 15 |
16 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
15 Apr 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 20 |
12 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
11 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
10 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | - |
09 Apr 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 703.64 | 13 |
08 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
05 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
04 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
03 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | - |
02 Apr 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 693.66 | 2 |
28 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
27 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | - |
26 Mar 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 688.67 | 100 |
25 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | - |
22 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 8 |
21 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
20 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
19 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | - |
18 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.70 | 4 |
15 Mar 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.69 | 15 |
14 Mar 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 688.67 | 60 |
13 Mar 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
12 Mar 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 648.75 | 4 |
11 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | 10 |
08 Mar 2024 | 695.00 | 695.00 | 685.00 | 685.00 | 683.68 | 10 |
07 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | - |
06 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 31,449 |
05 Mar 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 698.65 | 3,667 |
04 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
01 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
29 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | 12 |
28 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
27 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.73 | - |
26 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.74 | - |
23 Feb 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 653.74 | 50 |
22 Feb 2024 | 680.00 | 690.00 | 680.00 | 685.00 | 683.68 | 45,991 |
21 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.71 | 19,136 |
20 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
19 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | - |
16 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 738.57 | 2 |
15 Feb 2024 | 670.00 | 670.00 | 665.00 | 665.00 | 663.72 | 981 |
14 Feb 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 678.69 | 7 |
14 Feb 2024 | 1.3 Dividend | |||||
13 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.41 | - |
12 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 667.41 | - |
09 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | - |
08 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | 1 |
07 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | - |
06 Feb 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 657.45 | 5 |
05 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 587.72 | 39,751 |
02 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
01 Feb 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
31 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
30 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
29 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
26 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
25 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | - |
24 Jan 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 547.88 | 3,955 |
23 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
22 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
19 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
18 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
17 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
16 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
15 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | - |
12 Jan 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 542.89 | 15 |
11 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.93 | - |
10 Jan 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 532.93 | 20,952 |
09 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 508.03 | - |
08 Jan 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 508.03 | 1 |
05 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.05 | - |
04 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.05 | - |
03 Jan 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 503.05 | 2 |
29 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 503.05 | - |
28 Dec 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 503.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |