Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 395.55 | - |
16 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 395.55 | - |
15 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 395.55 | - |
15 May 2024 | 44.63 Dividend | |||||
14 May 2024 | 552.40 | 552.40 | 552.40 | 395.55 | 350.92 | 11 |
13 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
10 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
09 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
08 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
07 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
03 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
02 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
01 May 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
30 Apr 2024 | 564.81 | 564.81 | 564.81 | 395.55 | 350.92 | 66 |
29 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
26 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
25 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
24 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
23 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
22 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
19 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
18 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
17 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
16 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
15 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
12 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
11 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
10 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
09 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
08 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
05 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
04 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
03 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
02 Apr 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
28 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
27 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
26 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
25 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
22 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
21 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
20 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
19 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
18 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
15 Mar 2024 | 535.50 | 535.50 | 535.50 | 395.55 | 350.92 | 3,852 |
14 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
13 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
12 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
11 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
08 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
07 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
06 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
05 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
04 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
01 Mar 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
29 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
28 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
27 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
26 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
23 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
22 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
21 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
20 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
19 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
16 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
15 Feb 2024 | 486.65 | 486.65 | 486.65 | 395.55 | 350.92 | 404 |
14 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
13 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
12 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
09 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
08 Feb 2024 | 475.71 | 475.71 | 475.71 | 395.55 | 350.92 | 705 |
07 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
06 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
05 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
02 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
01 Feb 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
31 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
30 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
29 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
26 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
25 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
24 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
23 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
22 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
19 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
18 Jan 2024 | 462.60 | 462.60 | 462.60 | 395.55 | 350.92 | 59,250 |
17 Jan 2024 | 457.76 | 457.76 | 457.76 | 395.55 | 350.92 | 2,666 |
16 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
15 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
12 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
11 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
10 Jan 2024 | 482.25 | 482.25 | 482.25 | 395.55 | 350.92 | 2,668 |
09 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
08 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
05 Jan 2024 | 484.80 | 484.80 | 484.80 | 395.55 | 350.92 | 326 |
04 Jan 2024 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
03 Jan 2024 | 479.69 | 479.69 | 479.69 | 395.55 | 350.92 | 2,666 |
02 Jan 2024 | 484.60 | 484.60 | 484.60 | 395.55 | 350.92 | 11 |
29 Dec 2023 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
28 Dec 2023 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
27 Dec 2023 | 395.55 | 395.55 | 395.55 | 395.55 | 350.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |