Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
21 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
20 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
17 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
16 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
15 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
14 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
13 May 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - |
10 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
09 May 2024 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 4,896 |
08 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
07 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
03 May 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 7,929 |
02 May 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 34 |
01 May 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 5,000 |
30 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
29 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 66 |
26 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 4,000 |
25 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
24 Apr 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 14,271 |
23 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 117 |
22 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,490 |
19 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
18 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
17 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
16 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
15 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
12 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 140 |
11 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,490 |
11 Apr 2024 | 1.6 Dividend | |||||
10 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | 2,490 |
09 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | 1,251 |
08 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
05 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
04 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
03 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
02 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
28 Mar 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | - |
27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 5,566 |
25 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | - |
22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | 2,324 |
21 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
20 Mar 2024 | 115.50 | 115.50 | 115.00 | 115.50 | 113.97 | 8,849 |
19 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | 867 |
18 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
15 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
14 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
13 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
12 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
11 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
08 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
07 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
06 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
05 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
04 Mar 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - |
01 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
29 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 54 |
28 Feb 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 112.00 | 548 |
27 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
26 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
23 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 913 |
22 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 112.74 | 8,518 |
21 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
20 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
19 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
16 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | - |
15 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.00 | 102 |
14 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
13 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
12 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
09 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | - |
08 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.49 | 2,133 |
07 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
06 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
05 Feb 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - |
02 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
01 Feb 2024 | 113.00 | 115.00 | 113.00 | 115.00 | 113.48 | 3,399 |
31 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | - |
30 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | - |
29 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.96 | 118 |
26 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | - |
25 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | 9,816 |
24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.48 | 940 |
23 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 113.23 | - |
22 Jan 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 113.23 | 5,538 |
19 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
18 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.97 | - |
17 Jan 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 113.97 | 294 |
16 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | - |
15 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | - |
12 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.41 | 63 |
11 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.92 | 3,000 |
10 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | - |
09 Jan 2024 | 122.50 | 122.50 | 121.00 | 121.00 | 119.40 | 1,139 |
08 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
05 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
04 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | - |
03 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.88 | 409 |
02 Jan 2024 | 124.50 | 124.50 | 122.50 | 122.50 | 120.88 | 441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |