101.00
-1.00
(-0.98%)
At close: 1:30:37 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 98.60 | 102.00 | 98.00 | 101.00 | 101.00 | 15,779 |
| Apr 8, 2025 | 99.50 | 104.00 | 97.00 | 102.00 | 102.00 | 30,020 |
| Apr 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1,005 |
| Apr 2, 2025 | 102.00 | 104.50 | 101.50 | 104.00 | 104.00 | 15,000 |
| Apr 1, 2025 | 103.00 | 104.00 | 101.50 | 104.00 | 104.00 | 10,000 |
| Mar 31, 2025 | 99.50 | 102.50 | 99.00 | 101.00 | 101.00 | 21,000 |
| Mar 28, 2025 | 103.00 | 103.50 | 99.50 | 101.00 | 101.00 | 23,000 |
| Mar 27, 2025 | 102.00 | 104.00 | 100.50 | 101.50 | 101.50 | 12,010 |
| Mar 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1,000 |
| Mar 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,232 |
| Mar 24, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,000 |
| Mar 21, 2025 | 102.50 | 105.00 | 101.00 | 101.00 | 101.00 | 19,112 |
| Mar 20, 2025 | 101.50 | 105.00 | 101.50 | 102.50 | 102.50 | 37,890 |
| Mar 19, 2025 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2,060 |
| Mar 18, 2025 | 97.70 | 99.40 | 97.70 | 99.40 | 99.40 | 4,100 |
| Mar 17, 2025 | 95.40 | 98.80 | 95.10 | 97.20 | 97.20 | 31,135 |
| Mar 14, 2025 | 89.40 | 97.20 | 89.40 | 97.20 | 97.20 | 16,002 |
| Mar 13, 2025 | 89.90 | 91.60 | 88.50 | 90.10 | 90.10 | 33,877 |
| Mar 12, 2025 | 91.40 | 96.40 | 90.00 | 90.00 | 90.00 | 28,020 |
| Mar 11, 2025 | 93.10 | 96.30 | 91.30 | 91.30 | 91.30 | 32,268 |
| Mar 10, 2025 | 96.70 | 99.90 | 95.00 | 95.00 | 95.00 | 18,000 |
| Mar 7, 2025 | 96.60 | 99.00 | 96.60 | 97.70 | 97.70 | 10,010 |
| Mar 6, 2025 | 96.40 | 96.60 | 95.80 | 96.60 | 96.60 | 4,000 |
| Mar 5, 2025 | 91.80 | 96.70 | 91.80 | 96.70 | 96.70 | 49,040 |
| Mar 4, 2025 | 90.70 | 94.40 | 90.70 | 92.30 | 92.30 | 30,001 |
| Mar 3, 2025 | 88.80 | 92.00 | 88.80 | 92.00 | 92.00 | 24,022 |
| Feb 27, 2025 | 86.40 | 89.30 | 85.00 | 89.00 | 89.00 | 46,223 |
| Feb 26, 2025 | 87.70 | 90.50 | 87.20 | 89.30 | 89.30 | 28,001 |
| Feb 25, 2025 | 93.10 | 96.30 | 86.70 | 87.70 | 87.70 | 78,443 |
| Feb 24, 2025 | 93.00 | 99.50 | 93.00 | 93.90 | 93.90 | 21,000 |
| Feb 21, 2025 | 95.10 | 98.00 | 91.00 | 94.10 | 94.10 | 47,000 |
| Feb 20, 2025 | 107.50 | 109.50 | 98.90 | 98.90 | 98.90 | 38,100 |
| Feb 19, 2025 | 108.00 | 112.50 | 106.00 | 107.00 | 107.00 | 188,327 |
| Feb 18, 2025 | 102.00 | 103.00 | 99.50 | 103.00 | 103.00 | 52,021 |
| Feb 17, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 22,003 |
| Feb 14, 2025 | 86.80 | 90.70 | 85.30 | 85.30 | 85.30 | 21,030 |
| Feb 13, 2025 | 81.50 | 90.30 | 81.50 | 86.80 | 86.80 | 60,010 |
| Feb 12, 2025 | 81.30 | 82.50 | 81.30 | 82.50 | 82.50 | 12,039 |
| Feb 11, 2025 | 79.30 | 82.00 | 79.30 | 81.50 | 81.50 | 7,548 |
| Feb 10, 2025 | 81.10 | 81.10 | 80.40 | 80.40 | 80.40 | 10,071 |
| Feb 7, 2025 | 80.50 | 81.10 | 80.50 | 81.10 | 81.10 | 6,000 |
| Feb 6, 2025 | 81.10 | 81.10 | 80.50 | 80.50 | 80.50 | 6,076 |
| Feb 5, 2025 | 81.20 | 81.90 | 81.10 | 81.10 | 81.10 | 5,000 |
| Feb 4, 2025 | 80.50 | 80.50 | 80.20 | 80.20 | 80.20 | 12,000 |
| Feb 3, 2025 | 79.90 | 80.50 | 77.20 | 80.50 | 80.50 | 36,085 |
| Jan 22, 2025 | 78.90 | 81.00 | 78.90 | 79.90 | 79.90 | 21,000 |
| Jan 21, 2025 | 76.80 | 78.00 | 74.10 | 77.70 | 77.70 | 23,005 |
| Jan 20, 2025 | 76.90 | 81.40 | 76.60 | 77.20 | 77.20 | 21,041 |
| Jan 17, 2025 | 76.00 | 78.60 | 73.60 | 77.00 | 77.00 | 18,024 |
| Jan 16, 2025 | 73.80 | 75.30 | 72.10 | 74.50 | 74.50 | 18,010 |
| Jan 15, 2025 | 71.50 | 72.50 | 69.10 | 72.50 | 72.50 | 5,056 |
| Jan 14, 2025 | 71.40 | 71.50 | 70.50 | 71.50 | 71.50 | 21,290 |
| Jan 13, 2025 | 66.90 | 71.40 | 64.00 | 71.40 | 71.40 | 77,050 |
| Jan 10, 2025 | 67.00 | 67.40 | 67.00 | 67.30 | 67.30 | 17,010 |
| Jan 9, 2025 | 67.30 | 68.10 | 67.30 | 67.60 | 67.60 | 23,738 |
| Jan 8, 2025 | 67.10 | 69.20 | 67.10 | 69.00 | 69.00 | 19,015 |
| Jan 7, 2025 | 73.00 | 73.00 | 69.30 | 69.30 | 69.30 | 65,101 |
| Jan 6, 2025 | 73.10 | 73.50 | 71.10 | 73.00 | 73.00 | 121,000 |
| Jan 3, 2025 | 72.10 | 73.80 | 72.10 | 73.10 | 73.10 | 20,055 |
| Jan 2, 2025 | 72.10 | 74.30 | 72.00 | 73.60 | 73.60 | 53,358 |
| Dec 31, 2024 | 76.10 | 76.10 | 72.00 | 74.50 | 74.50 | 41,000 |
| Dec 30, 2024 | 77.70 | 77.70 | 75.20 | 76.10 | 76.10 | 11,055 |
| Dec 27, 2024 | 77.40 | 77.40 | 76.00 | 76.00 | 76.00 | 7,057 |
| Dec 26, 2024 | 77.60 | 78.00 | 75.10 | 78.00 | 78.00 | 36,763 |
| Dec 25, 2024 | 81.00 | 81.00 | 77.20 | 77.30 | 77.30 | 56,027 |
| Dec 24, 2024 | 81.00 | 85.30 | 81.00 | 82.40 | 82.40 | 36,000 |
| Dec 23, 2024 | 86.30 | 92.10 | 84.10 | 84.10 | 84.10 | 51,361 |
| Dec 20, 2024 | 100.50 | 104.00 | 92.30 | 92.30 | 92.30 | 38,150 |
| Dec 19, 2024 | 105.50 | 113.00 | 99.00 | 102.50 | 102.50 | 42,006 |
| Dec 18, 2024 | 107.50 | 111.50 | 104.50 | 109.00 | 109.00 | 7,000 |
| Dec 17, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| Dec 16, 2024 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 7,015 |
| Dec 13, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1,774 |
| Dec 12, 2024 | 103.50 | 106.00 | 102.00 | 106.00 | 106.00 | 16,000 |
| Dec 11, 2024 | 105.50 | 109.00 | 99.90 | 106.00 | 106.00 | 61,000 |
| Dec 10, 2024 | 113.50 | 117.00 | 111.00 | 111.00 | 111.00 | 8,000 |
| Dec 9, 2024 | 111.50 | 123.00 | 111.50 | 116.50 | 116.50 | 13,056 |
| Dec 6, 2024 | 123.00 | 123.00 | 116.50 | 118.00 | 118.00 | 22,120 |
| Dec 5, 2024 | 129.00 | 132.50 | 126.00 | 126.00 | 126.00 | 12,362 |
| Dec 4, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Dec 3, 2024 | 143.50 | 143.50 | 134.00 | 134.50 | 134.50 | 26,008 |
| Dec 2, 2024 | 149.50 | 149.50 | 143.00 | 147.00 | 147.00 | 19,001 |
| Nov 29, 2024 | 145.50 | 151.50 | 145.50 | 146.50 | 146.50 | 7,093 |
| Nov 28, 2024 | 144.50 | 146.50 | 143.00 | 146.50 | 146.50 | 13,152 |
| Nov 27, 2024 | 149.50 | 150.00 | 146.00 | 146.00 | 146.00 | 17,328 |
| Nov 26, 2024 | 150.50 | 152.50 | 149.00 | 149.00 | 149.00 | 8,001 |
| Nov 25, 2024 | 150.50 | 155.50 | 150.50 | 152.50 | 152.50 | 27,261 |
| Nov 22, 2024 | 156.50 | 156.50 | 147.00 | 150.00 | 150.00 | 7,257 |
| Nov 21, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,260 |
| Nov 20, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 2,254 |
| Nov 19, 2024 | 146.50 | 152.00 | 143.00 | 150.50 | 150.50 | 69,716 |
| Nov 18, 2024 | 139.00 | 146.00 | 139.00 | 144.50 | 144.50 | 52,000 |
| Nov 15, 2024 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 5,310 |
| Nov 14, 2024 | 145.00 | 146.00 | 140.00 | 145.00 | 145.00 | 31,874 |
| Nov 13, 2024 | 148.50 | 148.50 | 146.00 | 146.50 | 146.50 | 21,178 |
| Nov 12, 2024 | 153.00 | 154.00 | 149.00 | 152.00 | 152.00 | 15,042 |
| Nov 11, 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 155.00 | 15,011 |
| Nov 8, 2024 | 155.50 | 159.00 | 155.50 | 155.50 | 155.50 | 9,010 |
| Nov 7, 2024 | 156.00 | 156.50 | 155.50 | 156.50 | 156.50 | 10,856 |
| Nov 6, 2024 | 158.00 | 160.00 | 158.00 | 159.50 | 159.50 | 12,010 |
| Nov 5, 2024 | 157.50 | 159.00 | 152.00 | 158.00 | 158.00 | 40,000 |
| Nov 4, 2024 | 159.00 | 161.50 | 158.00 | 158.50 | 158.50 | 99,010 |
| Nov 1, 2024 | 155.50 | 159.00 | 154.50 | 159.00 | 159.00 | 107,770 |
| Oct 30, 2024 | 157.00 | 158.50 | 156.00 | 156.00 | 156.00 | 6,010 |
| Oct 29, 2024 | 167.00 | 167.00 | 154.00 | 155.50 | 155.50 | 19,323 |
| Oct 28, 2024 | 169.00 | 169.00 | 158.50 | 163.00 | 163.00 | 24,000 |
| Oct 25, 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 154.50 | 3,025 |
| Oct 24, 2024 | 162.50 | 162.50 | 151.00 | 154.50 | 154.50 | 23,000 |
| Oct 23, 2024 | 154.00 | 156.50 | 153.50 | 156.00 | 156.00 | 17,000 |
| Oct 22, 2024 | 156.50 | 158.00 | 156.50 | 156.50 | 156.50 | 3,010 |
| Oct 21, 2024 | 157.00 | 159.00 | 156.00 | 156.50 | 156.50 | 21,746 |
| Oct 18, 2024 | 147.50 | 155.00 | 147.50 | 153.00 | 153.00 | 33,010 |
| Oct 17, 2024 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 26,217 |
| Oct 16, 2024 | 147.00 | 149.00 | 146.50 | 149.00 | 149.00 | 101,219 |
| Oct 15, 2024 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 7,396 |
| Oct 14, 2024 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 11,316 |
| Oct 11, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 10,087 |
| Oct 9, 2024 | 153.00 | 153.00 | 145.50 | 150.50 | 150.50 | 45,230 |
| Oct 8, 2024 | 159.00 | 159.00 | 148.50 | 148.50 | 148.50 | 48,906 |
| Oct 7, 2024 | 157.50 | 157.50 | 156.50 | 157.50 | 157.50 | 4,073 |
| Oct 4, 2024 | 153.50 | 153.50 | 150.50 | 152.50 | 152.50 | 10,085 |
| Oct 1, 2024 | 151.00 | 155.00 | 150.50 | 154.00 | 154.00 | 9,086 |
| Sep 30, 2024 | 148.00 | 152.50 | 148.00 | 152.50 | 152.50 | 16,011 |
| Sep 27, 2024 | 147.50 | 148.00 | 145.00 | 148.00 | 148.00 | 31,050 |
| Sep 26, 2024 | 144.00 | 144.50 | 143.00 | 144.00 | 144.00 | 18,010 |
| Sep 25, 2024 | 142.50 | 143.50 | 141.50 | 141.50 | 141.50 | 13,005 |
| Sep 24, 2024 | 139.50 | 139.50 | 138.50 | 138.50 | 138.50 | 3,002 |
| Sep 23, 2024 | 137.00 | 138.50 | 137.00 | 138.00 | 138.00 | 6,042 |
| Sep 20, 2024 | 134.50 | 136.50 | 132.50 | 136.00 | 136.00 | 34,410 |
| Sep 19, 2024 | 133.00 | 134.50 | 132.00 | 134.50 | 134.50 | 20,257 |
| Sep 18, 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 5,000 |
| Sep 16, 2024 | 132.50 | 134.50 | 132.00 | 133.00 | 133.00 | 8,000 |
| Sep 13, 2024 | 135.50 | 135.50 | 133.00 | 133.00 | 133.00 | 10,022 |
| Sep 12, 2024 | 132.00 | 136.50 | 132.00 | 134.00 | 134.00 | 22,993 |
| Sep 11, 2024 | 123.50 | 135.50 | 123.50 | 132.50 | 132.50 | 39,001 |
| Sep 10, 2024 | 127.50 | 128.00 | 124.00 | 125.50 | 125.50 | 24,000 |
| Sep 9, 2024 | 123.50 | 127.50 | 120.00 | 127.50 | 127.50 | 56,010 |
| Sep 6, 2024 | 130.50 | 133.00 | 128.00 | 129.00 | 129.00 | 20,010 |
| Sep 5, 2024 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 21,000 |
| Sep 4, 2024 | 124.00 | 130.00 | 119.00 | 125.00 | 125.00 | 81,003 |
| Sep 3, 2024 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 14,000 |
| Sep 2, 2024 | 125.00 | 128.00 | 124.50 | 127.00 | 127.00 | 10,010 |
| Aug 30, 2024 | 121.00 | 124.50 | 121.00 | 123.50 | 123.50 | 10,000 |
| Aug 29, 2024 | 0.50 Dividend | |||||
| Aug 29, 2024 | 124.00 | 124.50 | 120.00 | 121.50 | 121.50 | 15,120 |
| Aug 29, 2024 | 1050:1000 Stock Splits | |||||
| Aug 28, 2024 | 124.76 | 127.14 | 124.29 | 124.29 | 123.79 | 18,074 |
| Aug 27, 2024 | 126.19 | 128.57 | 120.48 | 124.76 | 124.26 | 106,050 |
| Aug 26, 2024 | 120.48 | 126.19 | 120.48 | 126.19 | 125.68 | 21,050 |
| Aug 23, 2024 | 113.33 | 122.86 | 113.33 | 121.90 | 121.41 | 22,057 |
| Aug 22, 2024 | 124.29 | 124.76 | 119.52 | 121.43 | 120.94 | 17,616 |
| Aug 21, 2024 | 123.33 | 124.29 | 118.57 | 124.29 | 123.79 | 28,633 |
| Aug 20, 2024 | 119.52 | 120.00 | 118.10 | 120.00 | 119.52 | 11,084 |
| Aug 19, 2024 | 115.71 | 120.95 | 115.71 | 118.57 | 118.09 | 17,062 |
| Aug 16, 2024 | 120.48 | 120.48 | 117.14 | 119.52 | 119.04 | 23,161 |
| Aug 15, 2024 | 118.57 | 118.57 | 115.24 | 117.14 | 116.67 | 6,300 |
| Aug 14, 2024 | 118.57 | 118.57 | 114.76 | 117.62 | 117.15 | 12,600 |
| Aug 13, 2024 | 119.52 | 121.43 | 117.14 | 117.62 | 117.15 | 15,778 |
| Aug 12, 2024 | 118.57 | 120.95 | 118.10 | 118.10 | 117.62 | 10,501 |
| Aug 9, 2024 | 111.43 | 118.57 | 110.48 | 118.57 | 118.09 | 41,822 |
| Aug 8, 2024 | 110.95 | 117.62 | 110.95 | 112.38 | 111.93 | 18,931 |
| Aug 7, 2024 | 108.10 | 114.76 | 108.10 | 114.29 | 113.83 | 35,785 |
| Aug 6, 2024 | 111.43 | 111.43 | 110.00 | 110.95 | 110.51 | 18,912 |
| Aug 5, 2024 | 102.86 | 106.67 | 96.19 | 102.86 | 102.44 | 68,355 |
| Aug 2, 2024 | 107.62 | 111.43 | 105.71 | 106.67 | 106.24 | 28,361 |
| Aug 1, 2024 | 105.24 | 109.52 | 104.76 | 109.52 | 109.08 | 54,861 |
| Jul 31, 2024 | 104.29 | 109.52 | 103.33 | 103.81 | 103.39 | 29,404 |
| Jul 30, 2024 | 107.14 | 107.62 | 102.86 | 105.24 | 104.81 | 66,894 |
| Jul 29, 2024 | 95.24 | 99.05 | 95.24 | 98.10 | 97.70 | 17,850 |
| Jul 26, 2024 | 95.24 | 97.62 | 95.24 | 97.62 | 97.23 | 3,465 |
| Jul 23, 2024 | 97.62 | 98.10 | 97.62 | 97.62 | 97.23 | 4,200 |
| Jul 22, 2024 | 98.57 | 98.57 | 96.19 | 97.62 | 97.23 | 30,450 |
| Jul 19, 2024 | 96.19 | 97.62 | 95.71 | 96.67 | 96.28 | 19,636 |
| Jul 18, 2024 | 97.62 | 97.62 | 97.14 | 97.62 | 97.23 | 27,348 |
| Jul 17, 2024 | 99.05 | 99.05 | 95.71 | 97.62 | 97.23 | 27,300 |
| Jul 16, 2024 | 97.62 | 98.10 | 96.67 | 96.67 | 96.28 | 4,831 |
| Jul 15, 2024 | 97.14 | 97.14 | 96.19 | 97.14 | 96.75 | 4,557 |
| Jul 12, 2024 | 97.62 | 97.62 | 96.19 | 97.14 | 96.75 | 6,797 |
| Jul 11, 2024 | 97.62 | 97.62 | 96.67 | 97.14 | 96.75 | 5,645 |
| Jul 10, 2024 | 96.19 | 97.14 | 95.71 | 96.67 | 96.28 | 21,115 |
| Jul 9, 2024 | 94.67 | 95.71 | 94.67 | 94.86 | 94.48 | 8,400 |
| Jul 8, 2024 | 95.71 | 96.67 | 95.24 | 95.71 | 95.33 | 29,334 |
| Jul 5, 2024 | 94.29 | 95.24 | 93.90 | 95.14 | 94.76 | 17,267 |
| Jul 4, 2024 | 91.81 | 94.00 | 91.81 | 94.00 | 93.62 | 37,103 |
| Jul 3, 2024 | 87.62 | 92.38 | 87.62 | 91.14 | 90.78 | 29,400 |
| Jul 2, 2024 | 90.76 | 91.52 | 90.57 | 91.05 | 90.68 | 9,458 |
| Jul 1, 2024 | 92.00 | 92.10 | 91.43 | 91.43 | 91.06 | 7,220 |
| Jun 28, 2024 | 93.24 | 93.24 | 90.00 | 92.00 | 91.63 | 38,989 |
| Jun 27, 2024 | 87.14 | 89.33 | 87.14 | 89.33 | 88.97 | 14,711 |
| Jun 26, 2024 | 88.67 | 89.05 | 88.19 | 89.05 | 88.69 | 8,400 |
| Jun 25, 2024 | 89.24 | 89.24 | 88.29 | 88.76 | 88.40 | 28,361 |
| Jun 24, 2024 | 87.62 | 88.00 | 87.62 | 88.00 | 87.65 | 5,233 |
| Jun 21, 2024 | 88.10 | 88.10 | 88.00 | 88.00 | 87.65 | 11,558 |
| Jun 20, 2024 | 88.00 | 88.10 | 87.43 | 88.10 | 87.74 | 20,748 |
| Jun 19, 2024 | 86.29 | 87.14 | 86.19 | 87.14 | 86.79 | 23,178 |
| Jun 18, 2024 | 86.38 | 86.57 | 86.38 | 86.38 | 86.03 | 4,200 |
| Jun 17, 2024 | 86.38 | 86.38 | 86.38 | 86.38 | 86.03 | 5,663 |
| Jun 14, 2024 | 86.38 | 86.76 | 86.38 | 86.76 | 86.41 | 3,592 |
| Jun 13, 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.32 | 2,100 |
| Jun 12, 2024 | 86.10 | 86.67 | 86.10 | 86.67 | 86.32 | 29,010 |
| Jun 11, 2024 | 86.00 | 86.38 | 85.24 | 85.24 | 84.90 | 10,500 |
| Jun 7, 2024 | 86.57 | 86.67 | 86.57 | 86.57 | 86.22 | 3,662 |
| Jun 6, 2024 | 85.90 | 86.48 | 85.81 | 86.38 | 86.03 | 15,895 |
| Jun 5, 2024 | 85.43 | 86.57 | 85.43 | 86.57 | 86.22 | 6,301 |
| Jun 4, 2024 | 87.24 | 87.24 | 85.24 | 86.67 | 86.32 | 22,792 |
| Jun 3, 2024 | 85.71 | 86.67 | 85.71 | 86.67 | 86.32 | 17,430 |
| May 31, 2024 | 84.76 | 85.62 | 84.29 | 85.62 | 85.27 | 21,184 |
| May 30, 2024 | 83.71 | 84.38 | 83.24 | 83.81 | 83.47 | 73,045 |
| May 29, 2024 | 82.76 | 82.76 | 82.76 | 82.76 | 82.43 | - |
| May 28, 2024 | 82.76 | 83.05 | 82.38 | 82.76 | 82.43 | 15,107 |
| May 27, 2024 | 82.00 | 82.38 | 81.52 | 82.38 | 82.05 | 21,420 |
| May 24, 2024 | 82.38 | 82.38 | 82.19 | 82.19 | 81.86 | 3,780 |
| May 23, 2024 | 81.71 | 82.86 | 81.71 | 82.38 | 82.05 | 8,715 |
| May 22, 2024 | 82.10 | 82.48 | 82.00 | 82.48 | 82.14 | 12,600 |
| May 21, 2024 | 82.76 | 82.76 | 82.00 | 82.67 | 82.33 | 6,300 |
| May 20, 2024 | 82.00 | 82.10 | 80.00 | 82.10 | 81.76 | 28,119 |
| May 17, 2024 | 81.05 | 82.38 | 80.95 | 81.43 | 81.10 | 27,300 |
| May 16, 2024 | 79.62 | 80.95 | 79.52 | 80.95 | 80.63 | 27,630 |
| May 15, 2024 | 79.52 | 80.10 | 79.52 | 80.10 | 79.77 | 18,900 |
| May 14, 2024 | 79.90 | 79.90 | 79.24 | 79.52 | 79.20 | 12,285 |
| May 13, 2024 | 79.90 | 79.90 | 79.05 | 79.90 | 79.58 | 5,250 |
| May 10, 2024 | 79.43 | 79.52 | 79.43 | 79.52 | 79.20 | 3,009 |
| May 9, 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.54 | 2,110 |
| May 8, 2024 | 79.24 | 79.43 | 78.67 | 78.86 | 78.54 | 5,250 |
| May 7, 2024 | 78.86 | 79.05 | 78.86 | 79.05 | 78.73 | 4,200 |
| May 6, 2024 | 79.14 | 79.43 | 78.86 | 78.86 | 78.54 | 14,702 |
| May 3, 2024 | 78.76 | 79.05 | 78.76 | 78.95 | 78.63 | 15,015 |
| May 2, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.45 | 3,202 |
| Apr 30, 2024 | 78.86 | 78.86 | 78.00 | 78.76 | 78.45 | 5,353 |
| Apr 29, 2024 | 78.10 | 78.38 | 78.10 | 78.38 | 78.07 | 7,366 |
| Apr 26, 2024 | 77.90 | 78.57 | 77.81 | 78.19 | 77.88 | 16,802 |
| Apr 25, 2024 | 77.81 | 78.48 | 77.81 | 78.48 | 78.16 | 6,300 |
| Apr 24, 2024 | 78.38 | 78.48 | 77.90 | 78.48 | 78.16 | 3,182 |
| Apr 23, 2024 | 78.00 | 78.38 | 77.90 | 78.38 | 78.07 | 7,441 |
| Apr 22, 2024 | 77.81 | 78.00 | 77.52 | 78.00 | 77.69 | 3,181 |
| Apr 19, 2024 | 77.62 | 78.00 | 77.43 | 77.71 | 77.40 | 16,800 |
| Apr 18, 2024 | 77.81 | 78.19 | 77.43 | 78.19 | 77.88 | 21,000 |
| Apr 17, 2024 | 77.81 | 78.19 | 77.33 | 78.19 | 77.88 | 25,200 |
| Apr 16, 2024 | 78.00 | 78.48 | 77.43 | 77.81 | 77.50 | 15,826 |
| Apr 15, 2024 | 78.00 | 78.57 | 77.43 | 78.48 | 78.16 | 16,800 |
| Apr 12, 2024 | 78.57 | 78.57 | 78.38 | 78.38 | 78.07 | 5,250 |
| Apr 11, 2024 | 77.62 | 78.67 | 77.62 | 78.29 | 77.97 | 7,350 |
| Apr 10, 2024 | 78.76 | 78.95 | 78.76 | 78.76 | 78.45 | 6,300 |
| Apr 9, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.63 | 1,050 |