Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
03 July 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
02 July 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
01 July 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
28 June 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
27 June 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
26 June 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30 |
25 June 2024 | 734.41 | 734.41 | 734.41 | 734.41 | 734.41 | - |
24 June 2024 | 734.41 | 734.41 | 734.41 | 734.41 | 734.41 | - |
21 June 2024 | 734.41 | 734.41 | 734.41 | 734.41 | 734.41 | - |
20 June 2024 | 734.41 | 734.41 | 734.41 | 734.41 | 734.41 | - |
19 June 2024 | 734.41 | 734.41 | 734.41 | 734.41 | 734.41 | - |
18 June 2024 | 718.65 | 734.41 | 718.65 | 734.41 | 734.41 | 1,913 |
17 June 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | - |
14 June 2024 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | 13,971 |
13 June 2024 | 702.51 | 702.51 | 702.51 | 702.51 | 702.51 | 19,266 |
12 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
11 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
10 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
07 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
06 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
05 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
04 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
03 June 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
31 May 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
31 May 2024 | 0.28 Dividend | |||||
30 May 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | - |
29 May 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 601.72 | 25 |
28 May 2024 | 599.77 | 599.77 | 599.77 | 599.77 | 599.49 | 20,051 |
27 May 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.23 | - |
24 May 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.23 | - |
23 May 2024 | 586.50 | 586.50 | 586.50 | 586.50 | 586.23 | 24 |
22 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | - |
21 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | - |
20 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | - |
17 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | - |
16 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | - |
15 May 2024 | 586.86 | 586.86 | 586.86 | 586.86 | 586.59 | 20 |
14 May 2024 | 581.97 | 586.85 | 581.97 | 586.85 | 586.58 | 18,166 |
13 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
10 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
09 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
08 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
07 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
06 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
03 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
02 May 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
30 Apr 2024 | 550.39 | 550.39 | 550.39 | 550.39 | 550.13 | - |
29 Apr 2024 | 538.00 | 550.39 | 538.00 | 550.39 | 550.13 | 207 |
26 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
25 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
24 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
23 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
22 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
19 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
18 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
17 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
16 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
15 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
12 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
11 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
10 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
09 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
08 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
05 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
04 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
03 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
02 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | - |
01 Apr 2024 | 545.59 | 545.59 | 545.59 | 545.59 | 545.34 | 518 |
27 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
26 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
25 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
22 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
21 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
20 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
19 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
15 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
14 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
13 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
12 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
11 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
08 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
07 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
06 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
05 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
04 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
01 Mar 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
29 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
28 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.46 | - |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.18 | - |
26 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.18 | - |
23 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.18 | - |
22 Feb 2024 | 555.72 | 555.72 | 555.72 | 555.72 | 555.18 | 451 |
21 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
20 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
19 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
16 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
15 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
14 Feb 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |