Shanghai - Delayed Quote CNY
StarPower Semiconductor Ltd. (603290.SS)
85.20
+2.75
+(3.34%)
At close: 3:00:01 PM GMT+8
Currency in CNY 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 82.76 | 85.85 | 82.76 | 85.20 | 85.20 | 3,123,721 |
| Apr 30, 2025 | 81.74 | 82.88 | 81.42 | 82.45 | 82.45 | 1,821,549 |
| Apr 29, 2025 | 80.83 | 81.70 | 80.03 | 81.53 | 81.53 | 1,824,109 |
| Apr 28, 2025 | 81.50 | 81.80 | 80.80 | 80.83 | 80.83 | 2,662,450 |
| Apr 25, 2025 | 83.68 | 83.98 | 82.60 | 83.02 | 83.02 | 1,931,690 |
| Apr 24, 2025 | 85.05 | 85.35 | 83.69 | 83.72 | 83.72 | 1,855,345 |
| Apr 23, 2025 | 85.24 | 85.70 | 84.25 | 84.95 | 84.95 | 1,790,448 |
| Apr 22, 2025 | 84.70 | 85.88 | 84.68 | 84.94 | 84.94 | 1,608,700 |
| Apr 21, 2025 | 84.05 | 85.94 | 84.05 | 85.31 | 85.31 | 1,480,088 |
| Apr 18, 2025 | 85.12 | 85.60 | 83.90 | 84.27 | 84.27 | 1,548,684 |
| Apr 17, 2025 | 83.70 | 87.81 | 83.42 | 85.33 | 85.33 | 2,800,207 |
| Apr 16, 2025 | 84.56 | 85.55 | 83.14 | 84.17 | 84.17 | 2,045,160 |
| Apr 15, 2025 | 85.68 | 85.92 | 84.31 | 84.65 | 84.65 | 2,454,826 |
| Apr 14, 2025 | 86.12 | 87.77 | 85.59 | 86.15 | 86.15 | 3,856,041 |
| Apr 11, 2025 | 80.80 | 88.88 | 80.60 | 85.24 | 85.24 | 5,982,272 |
| Apr 10, 2025 | 82.50 | 83.57 | 81.34 | 82.00 | 82.00 | 3,541,910 |
| Apr 9, 2025 | 77.73 | 82.05 | 75.22 | 80.91 | 80.91 | 3,982,732 |
| Apr 8, 2025 | 78.00 | 81.49 | 77.54 | 79.15 | 79.15 | 3,648,638 |
| Apr 7, 2025 | 82.01 | 84.51 | 79.66 | 79.66 | 79.66 | 3,727,500 |
| Apr 3, 2025 | 88.00 | 89.99 | 87.61 | 88.51 | 88.51 | 1,882,280 |
| Apr 2, 2025 | 88.62 | 89.45 | 88.62 | 88.97 | 88.97 | 1,243,384 |
| Apr 1, 2025 | 88.00 | 89.22 | 88.00 | 88.85 | 88.85 | 1,584,240 |
| Mar 31, 2025 | 88.77 | 88.99 | 86.88 | 87.86 | 87.86 | 2,341,903 |
| Mar 28, 2025 | 90.56 | 90.99 | 89.11 | 89.12 | 89.12 | 2,057,598 |
| Mar 27, 2025 | 89.90 | 91.29 | 89.00 | 90.20 | 90.20 | 1,912,720 |
| Mar 26, 2025 | 89.59 | 91.19 | 89.50 | 90.21 | 90.21 | 1,797,900 |
| Mar 25, 2025 | 91.50 | 91.50 | 89.78 | 89.86 | 89.86 | 2,297,365 |
| Mar 24, 2025 | 91.16 | 91.72 | 89.18 | 91.00 | 91.00 | 3,002,098 |
| Mar 21, 2025 | 93.30 | 93.66 | 90.86 | 91.00 | 91.00 | 4,109,520 |
| Mar 20, 2025 | 94.57 | 95.18 | 93.51 | 93.68 | 93.68 | 3,152,686 |
| Mar 19, 2025 | 96.15 | 96.90 | 94.36 | 94.57 | 94.57 | 4,854,941 |
| Mar 18, 2025 | 95.85 | 99.48 | 95.12 | 96.85 | 96.85 | 8,697,628 |
| Mar 17, 2025 | 94.90 | 95.12 | 93.33 | 94.49 | 94.49 | 3,935,017 |
| Mar 14, 2025 | 92.87 | 95.30 | 92.25 | 94.46 | 94.46 | 5,706,926 |
| Mar 13, 2025 | 95.00 | 95.71 | 92.14 | 92.88 | 92.88 | 6,379,576 |
| Mar 12, 2025 | 91.33 | 97.75 | 91.33 | 95.72 | 95.72 | 11,934,729 |
| Mar 11, 2025 | 90.28 | 92.09 | 90.05 | 90.83 | 90.83 | 3,194,405 |
| Mar 10, 2025 | 91.55 | 92.33 | 91.00 | 91.59 | 91.59 | 2,225,181 |
| Mar 7, 2025 | 92.72 | 93.93 | 91.37 | 91.85 | 91.85 | 3,843,250 |
| Mar 6, 2025 | 91.70 | 93.80 | 91.65 | 93.14 | 93.14 | 4,432,985 |
| Mar 5, 2025 | 92.20 | 93.27 | 90.31 | 91.17 | 91.17 | 3,428,253 |
| Mar 4, 2025 | 88.50 | 92.96 | 87.80 | 92.34 | 92.34 | 5,356,820 |
| Mar 3, 2025 | 88.88 | 90.89 | 87.65 | 89.19 | 89.19 | 3,413,173 |
| Feb 28, 2025 | 92.69 | 93.28 | 88.30 | 88.83 | 88.83 | 4,700,784 |
| Feb 27, 2025 | 95.01 | 95.50 | 92.00 | 93.63 | 93.63 | 4,759,278 |
| Feb 26, 2025 | 93.88 | 95.36 | 92.71 | 95.05 | 95.05 | 4,395,362 |
| Feb 25, 2025 | 93.40 | 95.36 | 93.00 | 93.80 | 93.80 | 4,130,357 |
| Feb 24, 2025 | 95.40 | 95.95 | 94.01 | 94.69 | 94.69 | 4,360,042 |
| Feb 21, 2025 | 93.55 | 96.88 | 92.70 | 95.78 | 95.78 | 7,075,380 |
| Feb 20, 2025 | 94.86 | 94.98 | 93.41 | 93.59 | 93.59 | 3,757,340 |
| Feb 19, 2025 | 90.90 | 94.66 | 90.30 | 94.50 | 94.50 | 5,878,041 |
| Feb 18, 2025 | 94.50 | 94.50 | 91.10 | 91.38 | 91.38 | 4,536,657 |
| Feb 17, 2025 | 94.16 | 94.84 | 93.06 | 93.70 | 93.70 | 4,246,760 |
| Feb 14, 2025 | 94.10 | 95.00 | 92.82 | 94.07 | 94.07 | 4,238,701 |
| Feb 13, 2025 | 95.59 | 96.75 | 93.40 | 94.56 | 94.56 | 6,852,240 |
| Feb 12, 2025 | 88.80 | 96.00 | 88.20 | 95.85 | 95.85 | 8,997,041 |
| Feb 11, 2025 | 90.47 | 90.65 | 88.63 | 88.88 | 88.88 | 3,061,140 |
| Feb 10, 2025 | 89.49 | 90.79 | 88.63 | 90.45 | 90.45 | 3,691,671 |
| Feb 7, 2025 | 88.42 | 91.30 | 88.05 | 89.49 | 89.49 | 5,105,395 |
| Feb 6, 2025 | 85.50 | 88.26 | 85.20 | 88.24 | 88.24 | 4,114,989 |
| Feb 5, 2025 | 85.37 | 86.78 | 85.01 | 85.97 | 85.97 | 3,327,633 |
| Jan 27, 2025 | 85.96 | 86.40 | 84.00 | 84.00 | 84.00 | 1,911,609 |
| Jan 24, 2025 | 84.62 | 86.18 | 84.50 | 85.93 | 85.93 | 2,171,586 |
| Jan 23, 2025 | 86.10 | 87.50 | 84.99 | 84.99 | 84.99 | 2,966,543 |
| Jan 22, 2025 | 85.68 | 86.29 | 84.90 | 85.42 | 85.42 | 2,402,568 |
| Jan 21, 2025 | 86.37 | 86.80 | 85.03 | 86.19 | 86.19 | 2,446,782 |
| Jan 20, 2025 | 86.63 | 87.37 | 86.07 | 86.29 | 86.29 | 3,158,072 |
| Jan 17, 2025 | 84.41 | 87.49 | 83.89 | 86.37 | 86.37 | 4,212,492 |
| Jan 16, 2025 | 84.58 | 86.00 | 83.58 | 84.71 | 84.71 | 2,890,460 |
| Jan 15, 2025 | 84.53 | 84.93 | 83.51 | 83.90 | 83.90 | 2,760,132 |
| Jan 14, 2025 | 81.60 | 84.57 | 80.83 | 84.57 | 84.57 | 4,031,337 |
| Jan 13, 2025 | 79.70 | 81.45 | 79.19 | 80.95 | 80.95 | 2,447,620 |
| Jan 10, 2025 | 82.20 | 83.88 | 80.78 | 80.78 | 80.78 | 2,837,065 |
| Jan 9, 2025 | 82.70 | 83.77 | 82.35 | 82.54 | 82.54 | 2,470,880 |
| Jan 8, 2025 | 83.80 | 84.39 | 80.77 | 83.13 | 83.13 | 3,722,181 |
| Jan 7, 2025 | 83.16 | 84.60 | 83.01 | 84.50 | 84.50 | 2,575,485 |
| Jan 6, 2025 | 84.24 | 84.78 | 82.67 | 83.16 | 83.16 | 2,699,181 |
| Jan 3, 2025 | 86.84 | 87.14 | 84.26 | 84.29 | 84.29 | 2,998,079 |
| Jan 2, 2025 | 89.90 | 90.07 | 85.91 | 86.37 | 86.37 | 3,942,547 |
| Dec 31, 2024 | 93.25 | 93.65 | 89.42 | 89.82 | 89.82 | 4,271,010 |
| Dec 30, 2024 | 94.02 | 95.28 | 93.01 | 93.23 | 93.23 | 3,333,573 |
| Dec 27, 2024 | 94.90 | 96.36 | 93.81 | 94.37 | 94.37 | 3,975,946 |
| Dec 26, 2024 | 93.01 | 95.11 | 92.65 | 94.91 | 94.91 | 3,745,861 |
| Dec 25, 2024 | 95.20 | 96.25 | 92.75 | 92.90 | 92.90 | 3,545,640 |
| Dec 24, 2024 | 95.50 | 95.89 | 93.27 | 95.72 | 95.72 | 4,237,930 |
| Dec 23, 2024 | 98.70 | 99.48 | 95.02 | 95.28 | 95.28 | 4,722,181 |
| Dec 20, 2024 | 96.94 | 100.35 | 96.48 | 98.73 | 98.73 | 6,143,149 |
| Dec 19, 2024 | 96.02 | 97.46 | 95.10 | 96.93 | 96.93 | 3,597,580 |
| Dec 18, 2024 | 95.79 | 97.67 | 94.78 | 96.75 | 96.75 | 4,259,980 |
| Dec 17, 2024 | 95.75 | 96.65 | 95.40 | 95.73 | 95.73 | 2,434,275 |
| Dec 16, 2024 | 96.49 | 97.50 | 95.51 | 96.13 | 96.13 | 3,356,459 |
| Dec 13, 2024 | 96.78 | 97.78 | 95.35 | 96.66 | 96.66 | 5,593,349 |
| Dec 12, 2024 | 98.15 | 98.15 | 96.19 | 97.40 | 97.40 | 4,868,856 |
| Dec 11, 2024 | 99.22 | 99.96 | 97.24 | 98.29 | 98.29 | 4,503,120 |
| Dec 10, 2024 | 103.00 | 103.39 | 99.01 | 99.22 | 99.22 | 4,809,981 |
| Dec 9, 2024 | 100.51 | 100.95 | 98.80 | 99.30 | 99.30 | 3,095,360 |
| Dec 6, 2024 | 99.75 | 102.37 | 98.25 | 101.29 | 101.29 | 4,750,464 |
| Dec 5, 2024 | 99.50 | 101.29 | 99.01 | 99.71 | 99.71 | 3,796,549 |
| Dec 4, 2024 | 103.00 | 104.88 | 100.07 | 100.80 | 100.80 | 7,241,735 |
| Dec 3, 2024 | 101.02 | 101.32 | 98.17 | 99.15 | 99.15 | 3,761,603 |
| Dec 2, 2024 | 100.30 | 102.38 | 99.03 | 100.82 | 100.82 | 4,309,660 |
| Nov 29, 2024 | 97.56 | 101.00 | 96.49 | 100.32 | 100.32 | 4,748,446 |
| Nov 28, 2024 | 98.25 | 99.60 | 97.58 | 97.63 | 97.63 | 3,350,387 |
| Nov 27, 2024 | 96.40 | 98.85 | 94.39 | 98.84 | 98.84 | 3,668,769 |
| Nov 26, 2024 | 97.60 | 98.47 | 96.30 | 96.40 | 96.40 | 2,578,930 |
| Nov 25, 2024 | 98.60 | 99.50 | 95.48 | 97.60 | 97.60 | 4,120,338 |
| Nov 22, 2024 | 103.00 | 104.70 | 98.30 | 98.60 | 98.60 | 5,088,571 |
| Nov 21, 2024 | 101.80 | 105.20 | 101.10 | 103.95 | 103.95 | 5,622,545 |
| Nov 20, 2024 | 102.30 | 103.00 | 101.00 | 102.12 | 102.12 | 3,850,785 |
| Nov 19, 2024 | 99.35 | 103.00 | 98.31 | 102.87 | 102.87 | 5,175,335 |
| Nov 18, 2024 | 101.50 | 103.00 | 98.24 | 99.11 | 99.11 | 5,444,215 |
| Nov 15, 2024 | 105.84 | 107.76 | 102.01 | 102.40 | 102.40 | 6,096,835 |
| Nov 14, 2024 | 111.60 | 111.70 | 105.27 | 105.84 | 105.84 | 7,097,484 |
| Nov 13, 2024 | 109.90 | 111.98 | 108.04 | 111.60 | 111.60 | 7,367,275 |
| Nov 12, 2024 | 113.00 | 118.66 | 110.70 | 111.13 | 111.13 | 13,785,850 |
| Nov 11, 2024 | 106.56 | 113.80 | 105.65 | 113.00 | 113.00 | 12,751,796 |
| Nov 8, 2024 | 110.26 | 111.77 | 106.40 | 106.65 | 106.65 | 15,872,152 |
| Nov 7, 2024 | 97.40 | 106.55 | 96.91 | 106.55 | 106.55 | 14,916,122 |
| Nov 6, 2024 | 97.90 | 99.70 | 96.00 | 96.86 | 96.86 | 7,418,240 |
| Nov 5, 2024 | 93.90 | 97.60 | 93.33 | 97.36 | 97.36 | 6,593,316 |
| Nov 4, 2024 | 91.90 | 94.65 | 91.80 | 94.08 | 94.08 | 3,964,474 |
| Nov 1, 2024 | 96.00 | 96.00 | 91.86 | 91.97 | 91.97 | 5,843,170 |
| Oct 31, 2024 | 95.50 | 97.63 | 93.36 | 96.43 | 96.43 | 6,646,077 |
| Oct 30, 2024 | 96.60 | 97.17 | 93.95 | 95.09 | 95.09 | 6,274,729 |
| Oct 29, 2024 | 99.00 | 100.37 | 97.16 | 97.22 | 97.22 | 6,408,221 |
| Oct 28, 2024 | 99.98 | 99.99 | 97.30 | 99.16 | 99.16 | 5,861,131 |
| Oct 25, 2024 | 99.46 | 102.14 | 98.02 | 100.32 | 100.32 | 6,703,655 |
| Oct 24, 2024 | 98.48 | 100.85 | 97.54 | 98.26 | 98.26 | 5,785,764 |
| Oct 23, 2024 | 100.02 | 101.44 | 99.06 | 99.48 | 99.48 | 7,090,073 |
| Oct 22, 2024 | 98.50 | 103.86 | 97.01 | 101.50 | 101.50 | 10,418,129 |
| Oct 21, 2024 | 97.77 | 103.05 | 97.30 | 99.45 | 99.45 | 12,873,849 |
| Oct 18, 2024 | 90.01 | 99.34 | 90.00 | 96.66 | 96.66 | 11,247,306 |
| Oct 17, 2024 | 93.00 | 93.39 | 90.20 | 90.31 | 90.31 | 4,887,460 |
| Oct 16, 2024 | 91.00 | 93.30 | 90.65 | 90.95 | 90.95 | 5,543,248 |
| Oct 15, 2024 | 96.31 | 98.48 | 93.38 | 93.66 | 93.66 | 7,450,344 |
| Oct 14, 2024 | 93.30 | 96.50 | 89.90 | 96.46 | 96.46 | 9,825,878 |
| Oct 11, 2024 | 96.91 | 99.77 | 93.00 | 94.04 | 94.04 | 9,152,615 |
| Oct 10, 2024 | 105.81 | 107.60 | 98.15 | 101.93 | 101.93 | 16,083,932 |
| Oct 9, 2024 | 108.00 | 110.42 | 100.00 | 108.50 | 108.50 | 23,868,088 |
| Oct 8, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 3,363,734 |
| Sep 30, 2024 | 89.01 | 91.25 | 86.67 | 91.25 | 91.25 | 8,998,607 |
| Sep 27, 2024 | 77.58 | 83.18 | 77.58 | 82.95 | 82.95 | 5,579,952 |
| Sep 26, 2024 | 72.02 | 76.05 | 71.80 | 76.00 | 76.00 | 6,085,085 |
| Sep 25, 2024 | 71.78 | 73.98 | 71.71 | 72.08 | 72.08 | 5,419,844 |
| Sep 24, 2024 | 67.76 | 70.93 | 67.15 | 70.93 | 70.93 | 5,190,946 |
| Sep 23, 2024 | 67.44 | 68.15 | 67.03 | 67.21 | 67.21 | 1,989,660 |
| Sep 20, 2024 | 69.00 | 69.00 | 67.38 | 67.72 | 67.72 | 2,171,789 |
| Sep 19, 2024 | 68.50 | 70.50 | 67.08 | 69.10 | 69.10 | 3,347,540 |
| Sep 18, 2024 | 69.20 | 69.50 | 66.66 | 68.05 | 68.05 | 2,940,520 |
| Sep 13, 2024 | 71.06 | 71.18 | 69.00 | 69.03 | 69.03 | 3,193,493 |
| Sep 12, 2024 | 73.30 | 73.73 | 71.01 | 71.06 | 71.06 | 2,825,756 |
| Sep 11, 2024 | 70.80 | 73.40 | 70.55 | 72.94 | 72.94 | 3,344,584 |
| Sep 10, 2024 | 70.49 | 71.75 | 69.80 | 71.52 | 71.52 | 2,732,414 |
| Sep 9, 2024 | 70.84 | 71.86 | 70.04 | 70.42 | 70.42 | 2,414,701 |
| Sep 6, 2024 | 73.28 | 73.66 | 71.30 | 71.36 | 71.36 | 2,333,180 |
| Sep 5, 2024 | 72.99 | 74.65 | 72.81 | 73.27 | 73.27 | 2,536,131 |
| Sep 4, 2024 | 72.46 | 74.00 | 72.06 | 73.00 | 73.00 | 2,638,256 |
| Sep 3, 2024 | 71.99 | 73.86 | 71.99 | 73.08 | 73.08 | 4,273,730 |
| Sep 2, 2024 | 75.78 | 76.46 | 71.38 | 71.40 | 71.40 | 6,815,412 |
| Aug 30, 2024 | 71.66 | 79.19 | 71.56 | 76.75 | 76.75 | 8,868,202 |
| Aug 29, 2024 | 70.21 | 72.68 | 69.70 | 71.99 | 71.99 | 2,876,707 |
| Aug 28, 2024 | 71.20 | 71.70 | 70.12 | 70.78 | 70.78 | 2,661,920 |
| Aug 27, 2024 | 73.55 | 73.55 | 71.20 | 71.48 | 71.48 | 3,509,902 |
| Aug 26, 2024 | 75.00 | 76.58 | 73.90 | 74.05 | 74.05 | 2,560,166 |
| Aug 23, 2024 | 75.55 | 75.92 | 73.56 | 74.91 | 74.91 | 2,999,297 |
| Aug 22, 2024 | 78.25 | 78.39 | 75.75 | 75.91 | 75.91 | 2,698,880 |
| Aug 21, 2024 | 79.30 | 80.00 | 77.99 | 78.04 | 78.04 | 2,501,390 |
| Aug 20, 2024 | 81.40 | 82.16 | 79.40 | 79.80 | 79.80 | 2,425,477 |
| Aug 19, 2024 | 78.92 | 83.38 | 78.88 | 81.06 | 81.06 | 4,559,355 |
| Aug 16, 2024 | 80.66 | 81.14 | 79.10 | 79.10 | 79.10 | 2,698,019 |
| Aug 15, 2024 | 80.00 | 81.98 | 79.88 | 80.43 | 80.43 | 2,809,387 |
| Aug 14, 2024 | 83.00 | 83.00 | 80.66 | 80.69 | 80.69 | 2,589,540 |
| Aug 13, 2024 | 82.95 | 84.14 | 81.66 | 82.74 | 82.74 | 2,592,460 |
| Aug 12, 2024 | 83.52 | 83.52 | 81.00 | 82.96 | 82.96 | 2,423,218 |
| Aug 9, 2024 | 85.89 | 86.75 | 83.51 | 83.51 | 83.51 | 4,144,938 |
| Aug 8, 2024 | 84.28 | 86.39 | 83.01 | 84.78 | 84.78 | 3,233,340 |
| Aug 7, 2024 | 86.60 | 86.85 | 84.68 | 84.72 | 84.72 | 3,444,735 |
| Aug 6, 2024 | 88.90 | 88.99 | 85.68 | 86.47 | 86.47 | 4,106,411 |
| Aug 5, 2024 | 88.60 | 90.38 | 87.00 | 87.08 | 87.08 | 4,978,340 |
| Aug 2, 2024 | 91.60 | 93.25 | 89.00 | 89.60 | 89.60 | 5,719,750 |
| Aug 1, 2024 | 91.11 | 95.00 | 90.28 | 93.32 | 93.32 | 7,875,910 |
| Jul 31, 2024 | 84.88 | 91.30 | 84.25 | 91.12 | 91.12 | 7,376,142 |
| Jul 30, 2024 | 85.08 | 86.30 | 83.18 | 85.74 | 85.74 | 4,634,466 |
| Jul 29, 2024 | 86.81 | 87.38 | 84.86 | 84.99 | 84.99 | 4,179,773 |
| Jul 26, 2024 | 87.67 | 89.46 | 85.97 | 87.11 | 87.11 | 5,585,620 |
| Jul 25, 2024 | 86.79 | 88.77 | 86.50 | 88.40 | 88.40 | 5,173,100 |
| Jul 24, 2024 | 90.30 | 91.45 | 87.50 | 87.75 | 87.75 | 7,610,531 |
| Jul 23, 2024 | 96.44 | 96.44 | 91.06 | 91.08 | 91.08 | 9,754,588 |
| Jul 22, 2024 | 92.36 | 97.38 | 92.21 | 97.09 | 97.09 | 14,803,470 |
| Jul 19, 2024 | 86.90 | 93.61 | 86.70 | 92.36 | 92.36 | 14,017,714 |
| Jul 18, 2024 | 84.17 | 85.60 | 82.50 | 85.10 | 85.10 | 4,750,128 |
| Jul 17, 2024 | 82.50 | 88.97 | 82.11 | 85.90 | 85.90 | 7,828,727 |
| Jul 16, 2024 | 80.43 | 83.07 | 80.00 | 82.70 | 82.70 | 3,627,799 |
| Jul 15, 2024 | 81.00 | 82.58 | 80.70 | 80.97 | 80.97 | 2,882,720 |
| Jul 12, 2024 | 79.80 | 81.88 | 79.44 | 81.38 | 81.38 | 3,234,711 |
| Jul 11, 2024 | 81.10 | 81.48 | 79.29 | 80.32 | 80.32 | 4,034,372 |
| Jul 10, 2024 | 78.79 | 80.02 | 78.32 | 79.36 | 79.36 | 3,374,651 |
| Jul 9, 2024 | 75.44 | 79.87 | 75.12 | 79.32 | 79.32 | 5,472,785 |
| Jul 8, 2024 | 75.87 | 76.77 | 75.00 | 75.07 | 75.07 | 2,968,917 |
| Jul 5, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| Jul 4, 2024 | 81.48 | 81.79 | 77.90 | 77.90 | 77.90 | 4,361,244 |
| Jul 3, 2024 | 81.24 | 83.60 | 78.63 | 82.00 | 82.00 | 4,828,667 |
| Jul 2, 2024 | 84.49 | 84.49 | 81.70 | 81.75 | 81.75 | 3,309,959 |
| Jul 1, 2024 | 85.66 | 85.70 | 82.50 | 84.23 | 84.23 | 3,345,740 |
| Jun 28, 2024 | 86.66 | 88.46 | 85.68 | 86.11 | 86.11 | 3,860,460 |
| Jun 27, 2024 | 89.26 | 89.68 | 87.30 | 87.37 | 87.37 | 3,539,300 |
| Jun 26, 2024 | 89.23 | 90.82 | 87.60 | 90.33 | 90.33 | 4,199,894 |
| Jun 25, 2024 | 95.01 | 95.50 | 89.20 | 89.60 | 89.60 | 5,656,860 |
| Jun 24, 2024 | 93.30 | 98.98 | 92.97 | 95.00 | 95.00 | 6,554,623 |
| Jun 21, 2024 | 93.80 | 94.30 | 91.90 | 93.96 | 93.96 | 3,561,975 |
| Jun 20, 2024 | 95.97 | 98.10 | 94.70 | 94.77 | 94.77 | 5,582,198 |
| Jun 19, 2024 | 97.69 | 98.62 | 95.60 | 96.50 | 96.50 | 5,038,065 |
| Jun 18, 2024 | 99.36 | 99.37 | 97.00 | 97.75 | 97.75 | 6,093,161 |
| Jun 17, 2024 | 94.68 | 100.41 | 94.36 | 99.07 | 99.07 | 8,694,532 |
| Jun 14, 2024 | 93.40 | 95.95 | 92.06 | 95.95 | 95.95 | 9,077,762 |
| Jun 13, 2024 | 91.00 | 94.60 | 90.50 | 94.13 | 94.13 | 8,992,827 |
| Jun 12, 2024 | 90.55 | 91.37 | 89.52 | 90.47 | 90.47 | 3,771,272 |
| Jun 11, 2024 | 88.36 | 91.05 | 87.00 | 90.50 | 90.50 | 4,880,002 |
| Jun 7, 2024 | 90.90 | 92.36 | 88.00 | 88.13 | 88.13 | 4,933,832 |
| Jun 6, 2024 | 89.35 | 93.00 | 88.73 | 90.80 | 90.80 | 7,229,812 |
| Jun 5, 2024 | 86.51 | 89.28 | 86.51 | 88.05 | 88.05 | 2,908,926 |
| Jun 4, 2024 | 86.38 | 87.37 | 85.32 | 87.06 | 87.06 | 2,166,521 |
| Jun 3, 2024 | 87.39 | 88.28 | 86.15 | 86.60 | 86.60 | 2,493,332 |
| May 31, 2024 | 88.08 | 88.79 | 87.10 | 87.37 | 87.37 | 2,015,820 |
| May 30, 2024 | 86.18 | 89.13 | 85.60 | 88.09 | 88.09 | 2,918,326 |
| May 29, 2024 | 87.00 | 88.48 | 86.36 | 86.77 | 86.77 | 2,000,205 |
| May 28, 2024 | 88.90 | 91.13 | 87.30 | 87.80 | 87.80 | 3,828,253 |
| May 27, 2024 | 86.96 | 89.07 | 83.69 | 88.99 | 88.99 | 4,094,655 |
| May 24, 2024 | 90.40 | 90.61 | 86.94 | 86.96 | 86.96 | 3,244,547 |
| May 23, 2024 | 1.5976 Dividend | |||||
| May 23, 2024 | 93.50 | 93.99 | 90.40 | 90.61 | 90.61 | 2,407,278 |
| May 23, 2024 | 1.4:1 Stock Splits | |||||
| May 22, 2024 | 93.58 | 94.86 | 93.07 | 94.51 | 92.92 | 2,506,639 |
| May 21, 2024 | 95.46 | 95.46 | 93.36 | 93.57 | 91.99 | 2,393,942 |
| May 20, 2024 | 94.26 | 95.59 | 93.93 | 95.49 | 93.87 | 2,782,330 |
| May 17, 2024 | 94.07 | 94.94 | 93.21 | 94.26 | 92.66 | 2,011,450 |
| May 16, 2024 | 93.69 | 94.71 | 92.74 | 94.14 | 92.55 | 2,531,905 |
| May 15, 2024 | 93.57 | 94.54 | 92.73 | 92.87 | 91.30 | 1,861,753 |
| May 14, 2024 | 92.47 | 93.99 | 92.27 | 93.99 | 92.40 | 2,473,454 |
| May 13, 2024 | 92.86 | 93.50 | 91.43 | 92.18 | 90.62 | 2,042,066 |
| May 10, 2024 | 95.00 | 95.20 | 93.23 | 93.56 | 91.98 | 2,697,003 |
| May 9, 2024 | 92.00 | 95.07 | 91.80 | 94.83 | 93.23 | 4,572,538 |
| May 8, 2024 | 94.96 | 94.98 | 91.44 | 92.49 | 90.92 | 5,748,366 |
| May 7, 2024 | 98.54 | 98.54 | 94.77 | 95.21 | 93.60 | 9,221,312 |
| May 6, 2024 | 100.70 | 103.13 | 100.50 | 101.52 | 99.81 | 4,131,681 |