Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 27 |
22 Apr 2024 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | 6 |
19 Apr 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | 13 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | 34 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | 61 |
04 Apr 2024 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | 106 |
03 Apr 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | 131 |
02 Apr 2024 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | 42 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | 49 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | 32 |
12 Mar 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | 22 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | 57 |
07 Mar 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | 34 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 5 Dividend | |||||
04 Mar 2024 | 174.51 | 174.51 | 174.51 | 174.51 | 169.51 | 174 |
01 Mar 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 162.71 | 61 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 161.74 | 35 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 161.72 | 15 |
16 Feb 2024 | 166.49 | 166.49 | 166.49 | 166.49 | 161.72 | 26 |
15 Feb 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 162.71 | 27 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 162.22 | 6 |
08 Feb 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 163.20 | 108 |
07 Feb 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 163.20 | 85 |
06 Feb 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 166.58 | 11 |
05 Feb 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 162.71 | 30 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 158.81 | 24 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |