Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 100 |
08 May 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1,200 |
07 May 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,900 |
06 May 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
03 May 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
02 May 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 400 |
30 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 600 |
29 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 100 |
26 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 300 |
25 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
24 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
23 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
22 Apr 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 500 |
19 Apr 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 700 |
18 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 6,600 |
17 Apr 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 700 |
16 Apr 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 500 |
05 Apr 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 1,000 |
04 Apr 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 500 |
03 Apr 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1,000 |
02 Apr 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 100 |
01 Apr 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
28 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
27 Mar 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,300 |
26 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
25 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
22 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
21 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
20 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
19 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
18 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
15 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
14 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
13 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 100 |
08 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
07 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
06 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
05 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
04 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
01 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
29 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
28 Feb 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 300 |
27 Feb 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
26 Feb 2024 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 300 |
23 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
22 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
21 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
20 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
19 Feb 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 300 |
16 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
15 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
13 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
12 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
07 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
06 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
05 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
02 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
01 Feb 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
31 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
30 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
29 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
26 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
25 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
24 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
23 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
22 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
19 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
18 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
17 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
16 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
15 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
12 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
11 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
10 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
09 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
08 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10,000 |
05 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
04 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
03 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
02 Jan 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 100 |
29 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
28 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
27 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
22 Dec 2023 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
21 Dec 2023 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 6,100 |
20 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
19 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
18 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
15 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
14 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
13 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
12 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
11 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
08 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
07 Dec 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
06 Dec 2023 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 100 |
05 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 5,500 |
04 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3,300 |
01 Dec 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - |
30 Nov 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |