Shanghai - Delayed Quote CNY
Anjoy Foods Group Co., Ltd. (603345.SS)
76.64
-0.34
(-0.44%)
As of 10:06:50 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 76.62 | 77.37 | 76.50 | 76.64 | 76.64 | 691,305 |
| Apr 29, 2025 | 75.64 | 77.60 | 75.50 | 76.98 | 76.98 | 4,950,843 |
| Apr 28, 2025 | 76.00 | 76.50 | 73.53 | 73.70 | 73.70 | 4,463,907 |
| Apr 25, 2025 | 78.00 | 78.46 | 76.53 | 76.61 | 76.61 | 3,337,234 |
| Apr 24, 2025 | 77.72 | 78.49 | 77.38 | 78.00 | 78.00 | 2,286,629 |
| Apr 23, 2025 | 79.80 | 80.01 | 77.51 | 77.81 | 77.81 | 5,227,746 |
| Apr 22, 2025 | 81.24 | 81.49 | 79.99 | 80.07 | 80.07 | 2,791,899 |
| Apr 21, 2025 | 80.38 | 81.50 | 79.71 | 80.98 | 80.98 | 2,465,110 |
| Apr 18, 2025 | 81.07 | 82.46 | 80.48 | 80.88 | 80.88 | 3,005,747 |
| Apr 17, 2025 | 79.89 | 82.04 | 79.13 | 81.82 | 81.82 | 4,709,899 |
| Apr 16, 2025 | 79.50 | 80.77 | 78.94 | 80.33 | 80.33 | 3,388,294 |
| Apr 15, 2025 | 78.38 | 82.20 | 77.93 | 79.74 | 79.74 | 5,892,504 |
| Apr 14, 2025 | 77.79 | 79.80 | 77.52 | 78.56 | 78.56 | 3,001,784 |
| Apr 11, 2025 | 79.29 | 79.30 | 77.37 | 77.79 | 77.79 | 3,748,538 |
| Apr 10, 2025 | 79.22 | 80.26 | 78.16 | 79.27 | 79.27 | 5,661,460 |
| Apr 9, 2025 | 78.00 | 80.36 | 76.40 | 79.22 | 79.22 | 5,540,290 |
| Apr 8, 2025 | 74.29 | 78.73 | 74.29 | 78.70 | 78.70 | 6,071,743 |
| Apr 7, 2025 | 74.80 | 77.93 | 71.50 | 73.78 | 73.78 | 5,807,946 |
| Apr 3, 2025 | 79.69 | 80.87 | 78.71 | 79.35 | 79.35 | 2,509,456 |
| Apr 2, 2025 | 80.60 | 81.09 | 79.82 | 80.16 | 80.16 | 1,717,009 |
| Apr 1, 2025 | 80.00 | 81.43 | 79.64 | 80.61 | 80.61 | 1,961,226 |
| Mar 31, 2025 | 80.88 | 81.20 | 79.73 | 79.80 | 79.80 | 2,274,080 |
| Mar 28, 2025 | 81.85 | 82.24 | 80.39 | 80.61 | 80.61 | 2,383,417 |
| Mar 27, 2025 | 80.50 | 82.73 | 80.06 | 81.85 | 81.85 | 3,252,316 |
| Mar 26, 2025 | 80.07 | 81.26 | 79.67 | 80.70 | 80.70 | 1,765,380 |
| Mar 25, 2025 | 81.86 | 81.97 | 79.40 | 80.49 | 80.49 | 3,320,948 |
| Mar 24, 2025 | 81.02 | 82.17 | 80.90 | 81.42 | 81.42 | 2,896,297 |
| Mar 21, 2025 | 81.40 | 82.34 | 80.47 | 80.89 | 80.89 | 3,161,298 |
| Mar 20, 2025 | 82.92 | 83.10 | 81.46 | 81.66 | 81.66 | 3,409,511 |
| Mar 19, 2025 | 84.00 | 84.70 | 82.45 | 82.99 | 82.99 | 3,868,826 |
| Mar 18, 2025 | 85.78 | 86.24 | 84.23 | 84.32 | 84.32 | 3,455,045 |
| Mar 17, 2025 | 86.09 | 86.66 | 83.83 | 85.85 | 85.85 | 6,938,299 |
| Mar 14, 2025 | 82.76 | 86.20 | 81.41 | 85.77 | 85.77 | 11,402,835 |
| Mar 13, 2025 | 79.50 | 83.39 | 79.06 | 82.94 | 82.94 | 9,936,498 |
| Mar 12, 2025 | 80.00 | 80.89 | 78.83 | 78.90 | 78.90 | 3,981,978 |
| Mar 11, 2025 | 78.00 | 80.26 | 77.88 | 80.17 | 80.17 | 4,920,311 |
| Mar 10, 2025 | 78.23 | 79.91 | 77.33 | 78.70 | 78.70 | 4,419,259 |
| Mar 7, 2025 | 77.89 | 78.80 | 77.30 | 78.23 | 78.23 | 4,401,209 |
| Mar 6, 2025 | 77.52 | 77.95 | 77.03 | 77.74 | 77.74 | 4,694,870 |
| Mar 5, 2025 | 78.25 | 78.50 | 76.89 | 77.39 | 77.39 | 3,110,353 |
| Mar 4, 2025 | 78.03 | 78.84 | 77.60 | 78.35 | 78.35 | 3,176,940 |
| Mar 3, 2025 | 79.81 | 81.60 | 78.25 | 78.85 | 78.85 | 4,435,313 |
| Feb 28, 2025 | 80.19 | 84.01 | 79.81 | 79.81 | 79.81 | 9,270,346 |
| Feb 27, 2025 | 77.16 | 81.04 | 76.77 | 80.88 | 80.88 | 9,014,093 |
| Feb 26, 2025 | 75.91 | 77.60 | 75.61 | 77.18 | 77.18 | 4,338,131 |
| Feb 25, 2025 | 75.50 | 76.13 | 75.16 | 75.90 | 75.90 | 3,149,301 |
| Feb 24, 2025 | 77.18 | 77.93 | 76.06 | 76.21 | 76.21 | 3,742,697 |
| Feb 21, 2025 | 76.01 | 77.64 | 75.77 | 77.23 | 77.23 | 4,768,595 |
| Feb 20, 2025 | 75.25 | 77.50 | 74.98 | 76.21 | 76.21 | 3,657,302 |
| Feb 19, 2025 | 75.01 | 75.78 | 74.59 | 75.45 | 75.45 | 3,416,258 |
| Feb 18, 2025 | 76.51 | 76.83 | 74.80 | 75.25 | 75.25 | 3,993,973 |
| Feb 17, 2025 | 78.10 | 78.10 | 76.53 | 76.61 | 76.61 | 4,354,177 |
| Feb 14, 2025 | 77.00 | 78.49 | 76.64 | 78.17 | 78.17 | 3,938,340 |
| Feb 13, 2025 | 76.50 | 77.99 | 75.91 | 77.19 | 77.19 | 5,056,904 |
| Feb 12, 2025 | 75.45 | 77.00 | 75.21 | 76.50 | 76.50 | 4,177,559 |
| Feb 11, 2025 | 76.40 | 76.43 | 75.20 | 75.44 | 75.44 | 3,001,207 |
| Feb 10, 2025 | 74.57 | 76.43 | 73.96 | 76.42 | 76.42 | 5,133,747 |
| Feb 7, 2025 | 74.17 | 75.15 | 73.86 | 74.56 | 74.56 | 5,395,522 |
| Feb 6, 2025 | 73.70 | 74.65 | 73.22 | 74.16 | 74.16 | 3,261,420 |
| Feb 5, 2025 | 75.65 | 75.90 | 73.72 | 73.89 | 73.89 | 2,859,937 |
| Jan 27, 2025 | 76.31 | 76.60 | 74.80 | 75.20 | 75.20 | 2,622,920 |
| Jan 24, 2025 | 74.30 | 76.41 | 74.05 | 75.76 | 75.76 | 4,020,025 |
| Jan 23, 2025 | 0.95 Dividend | |||||
| Jan 23, 2025 | 75.00 | 75.69 | 74.16 | 74.17 | 74.17 | 2,261,058 |
| Jan 22, 2025 | 76.00 | 76.21 | 75.02 | 75.15 | 74.20 | 2,246,731 |
| Jan 21, 2025 | 77.28 | 77.49 | 75.82 | 76.40 | 75.43 | 2,564,969 |
| Jan 20, 2025 | 77.25 | 78.18 | 76.70 | 77.00 | 76.03 | 2,539,177 |
| Jan 17, 2025 | 76.17 | 77.33 | 75.80 | 76.90 | 75.93 | 3,016,046 |
| Jan 16, 2025 | 76.79 | 78.06 | 75.89 | 76.26 | 75.30 | 2,820,753 |
| Jan 15, 2025 | 77.57 | 77.60 | 76.23 | 76.79 | 75.82 | 2,211,394 |
| Jan 14, 2025 | 75.50 | 78.53 | 75.50 | 77.53 | 76.55 | 4,280,807 |
| Jan 13, 2025 | 73.80 | 75.77 | 73.44 | 75.40 | 74.45 | 2,906,688 |
| Jan 10, 2025 | 76.10 | 76.49 | 74.03 | 74.11 | 73.17 | 3,066,746 |
| Jan 9, 2025 | 76.56 | 77.65 | 75.94 | 76.10 | 75.14 | 3,999,883 |
| Jan 8, 2025 | 78.37 | 78.66 | 76.00 | 77.19 | 76.21 | 3,803,995 |
| Jan 7, 2025 | 78.61 | 78.95 | 77.12 | 78.94 | 77.94 | 3,561,447 |
| Jan 6, 2025 | 80.00 | 80.38 | 78.00 | 78.60 | 77.61 | 3,331,470 |
| Jan 3, 2025 | 80.53 | 81.97 | 79.11 | 80.10 | 79.09 | 4,572,333 |
| Jan 2, 2025 | 81.22 | 83.27 | 79.74 | 80.52 | 79.50 | 5,255,594 |
| Dec 31, 2024 | 82.51 | 82.81 | 81.28 | 81.48 | 80.45 | 4,959,151 |
| Dec 30, 2024 | 81.85 | 83.28 | 80.71 | 82.94 | 81.89 | 6,497,841 |
| Dec 27, 2024 | 82.99 | 83.10 | 81.81 | 81.85 | 80.82 | 5,040,399 |
| Dec 26, 2024 | 83.46 | 83.87 | 82.57 | 82.99 | 81.94 | 4,704,286 |
| Dec 25, 2024 | 85.15 | 85.34 | 83.61 | 83.96 | 82.90 | 3,048,063 |
| Dec 24, 2024 | 83.64 | 85.55 | 83.13 | 85.40 | 84.32 | 4,216,993 |
| Dec 23, 2024 | 85.49 | 85.49 | 83.58 | 83.63 | 82.57 | 5,790,540 |
| Dec 20, 2024 | 84.55 | 86.68 | 84.10 | 85.60 | 84.52 | 4,532,332 |
| Dec 19, 2024 | 84.70 | 84.97 | 83.90 | 84.60 | 83.53 | 3,574,191 |
| Dec 18, 2024 | 86.23 | 86.95 | 85.12 | 85.28 | 84.20 | 4,477,203 |
| Dec 17, 2024 | 88.02 | 88.50 | 85.40 | 85.87 | 84.78 | 7,079,871 |
| Dec 16, 2024 | 91.50 | 91.59 | 88.01 | 88.39 | 87.27 | 6,823,122 |
| Dec 13, 2024 | 93.02 | 93.45 | 91.22 | 92.01 | 90.85 | 7,808,780 |
| Dec 12, 2024 | 89.44 | 96.40 | 88.51 | 94.31 | 93.12 | 12,372,475 |
| Dec 11, 2024 | 85.90 | 90.40 | 85.30 | 89.53 | 88.40 | 9,450,898 |
| Dec 10, 2024 | 87.92 | 90.50 | 85.78 | 86.15 | 85.06 | 14,726,985 |
| Dec 9, 2024 | 84.40 | 84.50 | 82.33 | 82.83 | 81.78 | 4,602,077 |
| Dec 6, 2024 | 84.20 | 85.75 | 83.81 | 84.34 | 83.27 | 4,325,967 |
| Dec 5, 2024 | 84.91 | 84.93 | 83.11 | 84.24 | 83.18 | 3,499,098 |
| Dec 4, 2024 | 86.36 | 86.80 | 84.45 | 84.91 | 83.84 | 5,105,645 |
| Dec 3, 2024 | 87.00 | 87.78 | 85.11 | 87.65 | 86.54 | 4,855,556 |
| Dec 2, 2024 | 87.38 | 89.47 | 86.50 | 88.55 | 87.43 | 4,243,786 |
| Nov 29, 2024 | 83.58 | 89.48 | 83.50 | 87.78 | 86.67 | 6,894,613 |
| Nov 28, 2024 | 85.25 | 85.36 | 83.60 | 83.71 | 82.65 | 3,033,400 |
| Nov 27, 2024 | 82.60 | 85.49 | 82.01 | 85.45 | 84.37 | 3,671,920 |
| Nov 26, 2024 | 81.55 | 83.76 | 80.91 | 82.88 | 81.83 | 4,163,339 |
| Nov 25, 2024 | 83.70 | 84.00 | 80.76 | 81.51 | 80.48 | 5,418,800 |
| Nov 22, 2024 | 86.80 | 87.90 | 83.59 | 83.59 | 82.53 | 4,447,498 |
| Nov 21, 2024 | 87.25 | 88.38 | 85.90 | 87.46 | 86.35 | 3,694,282 |
| Nov 20, 2024 | 87.82 | 88.39 | 86.70 | 87.50 | 86.39 | 3,153,658 |
| Nov 19, 2024 | 87.87 | 88.52 | 86.82 | 87.94 | 86.83 | 2,557,902 |
| Nov 18, 2024 | 90.00 | 90.58 | 87.11 | 87.67 | 86.56 | 3,764,961 |
| Nov 15, 2024 | 89.00 | 92.56 | 88.88 | 89.88 | 88.74 | 4,935,246 |
| Nov 14, 2024 | 91.25 | 92.36 | 89.23 | 89.55 | 88.42 | 3,424,113 |
| Nov 13, 2024 | 92.02 | 92.66 | 91.02 | 91.89 | 90.73 | 3,256,499 |
| Nov 12, 2024 | 93.68 | 95.49 | 92.14 | 92.78 | 91.61 | 4,721,382 |
| Nov 11, 2024 | 92.66 | 94.19 | 91.20 | 93.69 | 92.51 | 5,925,064 |
| Nov 8, 2024 | 98.09 | 98.53 | 94.06 | 94.86 | 93.66 | 7,517,893 |
| Nov 7, 2024 | 90.16 | 96.51 | 90.00 | 96.51 | 95.29 | 10,013,325 |
| Nov 6, 2024 | 89.01 | 93.17 | 88.54 | 90.06 | 88.92 | 6,607,002 |
| Nov 5, 2024 | 88.85 | 89.68 | 87.20 | 89.21 | 88.08 | 6,608,482 |
| Nov 4, 2024 | 86.72 | 89.50 | 86.37 | 89.20 | 88.07 | 5,280,810 |
| Nov 1, 2024 | 85.07 | 87.95 | 85.06 | 86.52 | 85.43 | 5,285,658 |
| Oct 31, 2024 | 85.98 | 86.00 | 84.00 | 85.62 | 84.54 | 5,438,446 |
| Oct 30, 2024 | 88.01 | 88.88 | 85.23 | 86.07 | 84.98 | 6,783,091 |
| Oct 29, 2024 | 89.50 | 93.77 | 87.20 | 88.88 | 87.76 | 11,204,221 |
| Oct 28, 2024 | 88.08 | 91.98 | 87.02 | 91.79 | 90.63 | 8,601,087 |
| Oct 25, 2024 | 86.25 | 88.99 | 86.20 | 87.89 | 86.78 | 4,338,469 |
| Oct 24, 2024 | 88.00 | 89.33 | 86.52 | 86.90 | 85.80 | 4,349,855 |
| Oct 23, 2024 | 87.00 | 89.50 | 86.21 | 88.46 | 87.34 | 7,195,933 |
| Oct 22, 2024 | 86.43 | 87.52 | 85.21 | 86.98 | 85.88 | 7,489,483 |
| Oct 21, 2024 | 92.00 | 92.00 | 85.34 | 86.45 | 85.36 | 13,798,342 |
| Oct 18, 2024 | 89.06 | 94.20 | 88.56 | 91.64 | 90.48 | 6,482,561 |
| Oct 17, 2024 | 91.60 | 92.80 | 89.35 | 89.53 | 88.40 | 3,470,084 |
| Oct 16, 2024 | 90.89 | 93.54 | 89.06 | 91.69 | 90.53 | 5,123,390 |
| Oct 15, 2024 | 97.18 | 97.18 | 92.37 | 92.37 | 91.20 | 3,763,696 |
| Oct 14, 2024 | 95.00 | 97.60 | 92.33 | 97.41 | 96.18 | 5,021,867 |
| Oct 11, 2024 | 98.00 | 99.31 | 93.80 | 94.95 | 93.75 | 5,005,882 |
| Oct 10, 2024 | 96.45 | 101.49 | 95.51 | 98.57 | 97.32 | 7,336,257 |
| Oct 9, 2024 | 100.00 | 100.00 | 92.89 | 96.45 | 95.23 | 12,085,207 |
| Oct 8, 2024 | 109.27 | 109.27 | 98.00 | 102.97 | 101.67 | 17,302,483 |
| Sep 30, 2024 | 97.00 | 99.34 | 96.01 | 99.34 | 98.08 | 10,108,725 |
| Sep 27, 2024 | 86.00 | 90.31 | 86.00 | 90.31 | 89.17 | 12,252,171 |
| Sep 26, 2024 | 74.85 | 82.10 | 74.70 | 82.10 | 81.06 | 9,308,692 |
| Sep 25, 2024 | 1.38 Dividend | |||||
| Sep 25, 2024 | 76.50 | 77.19 | 74.55 | 74.64 | 73.70 | 5,685,549 |
| Sep 24, 2024 | 72.00 | 76.53 | 70.62 | 76.45 | 74.12 | 7,456,451 |
| Sep 23, 2024 | 71.45 | 72.99 | 70.55 | 70.70 | 68.55 | 2,503,499 |
| Sep 20, 2024 | 72.09 | 72.22 | 70.80 | 71.48 | 69.30 | 2,516,300 |
| Sep 19, 2024 | 70.19 | 74.29 | 70.19 | 72.34 | 70.14 | 5,902,714 |
| Sep 18, 2024 | 68.94 | 70.91 | 68.20 | 70.05 | 67.92 | 2,822,802 |
| Sep 13, 2024 | 70.05 | 70.33 | 68.88 | 68.93 | 66.83 | 2,165,886 |
| Sep 12, 2024 | 71.48 | 72.13 | 69.66 | 69.99 | 67.86 | 3,016,104 |
| Sep 11, 2024 | 70.76 | 72.18 | 70.04 | 71.49 | 69.31 | 2,754,160 |
| Sep 10, 2024 | 71.97 | 72.09 | 70.21 | 70.91 | 68.75 | 2,806,487 |
| Sep 9, 2024 | 71.99 | 72.60 | 70.87 | 71.70 | 69.52 | 2,246,000 |
| Sep 6, 2024 | 73.42 | 73.98 | 72.11 | 72.27 | 70.07 | 2,103,830 |
| Sep 5, 2024 | 74.15 | 75.50 | 73.80 | 73.98 | 71.73 | 1,762,305 |
| Sep 4, 2024 | 73.71 | 75.29 | 73.69 | 74.15 | 71.89 | 1,383,035 |
| Sep 3, 2024 | 73.00 | 75.27 | 72.95 | 74.30 | 72.04 | 2,144,450 |
| Sep 2, 2024 | 76.00 | 76.00 | 73.65 | 73.66 | 71.42 | 3,119,360 |
| Aug 30, 2024 | 73.68 | 78.45 | 72.46 | 76.30 | 73.98 | 5,699,575 |
| Aug 29, 2024 | 71.50 | 74.06 | 71.32 | 73.78 | 71.53 | 2,964,000 |
| Aug 28, 2024 | 71.60 | 72.38 | 70.71 | 71.92 | 69.73 | 1,865,348 |
| Aug 27, 2024 | 71.47 | 72.80 | 70.50 | 72.10 | 69.90 | 2,206,645 |
| Aug 26, 2024 | 70.93 | 71.89 | 70.25 | 71.48 | 69.30 | 1,748,353 |
| Aug 23, 2024 | 69.90 | 71.65 | 68.73 | 71.19 | 69.02 | 3,224,659 |
| Aug 22, 2024 | 72.16 | 72.38 | 69.50 | 70.47 | 68.32 | 3,652,505 |
| Aug 21, 2024 | 73.10 | 73.85 | 71.60 | 72.16 | 69.96 | 3,266,356 |
| Aug 20, 2024 | 74.02 | 74.78 | 71.76 | 73.65 | 71.41 | 4,858,476 |
| Aug 19, 2024 | 75.70 | 77.93 | 74.78 | 75.20 | 72.91 | 2,451,583 |
| Aug 16, 2024 | 77.00 | 77.00 | 75.56 | 75.90 | 73.59 | 2,295,750 |
| Aug 15, 2024 | 78.00 | 79.20 | 76.69 | 77.30 | 74.95 | 3,106,242 |
| Aug 14, 2024 | 81.26 | 81.45 | 78.53 | 78.56 | 76.17 | 2,569,988 |
| Aug 13, 2024 | 80.38 | 81.39 | 79.32 | 81.26 | 78.78 | 1,833,176 |
| Aug 12, 2024 | 80.27 | 81.20 | 78.91 | 80.70 | 78.24 | 2,469,777 |
| Aug 9, 2024 | 82.00 | 83.45 | 80.91 | 80.96 | 78.49 | 2,462,711 |
| Aug 8, 2024 | 78.90 | 84.30 | 78.09 | 82.85 | 80.33 | 4,994,065 |
| Aug 7, 2024 | 79.00 | 79.80 | 78.13 | 79.05 | 76.64 | 1,918,624 |
| Aug 6, 2024 | 78.20 | 80.30 | 77.82 | 79.24 | 76.83 | 3,843,674 |
| Aug 5, 2024 | 76.40 | 80.50 | 76.24 | 77.40 | 75.04 | 4,487,389 |
| Aug 2, 2024 | 76.30 | 77.56 | 75.61 | 76.10 | 73.78 | 2,143,995 |
| Aug 1, 2024 | 78.81 | 79.60 | 76.10 | 76.34 | 74.01 | 3,756,435 |
| Jul 31, 2024 | 72.12 | 79.46 | 72.11 | 79.35 | 76.93 | 5,172,392 |
| Jul 30, 2024 | 72.10 | 72.75 | 71.44 | 72.42 | 70.21 | 2,038,038 |
| Jul 29, 2024 | 74.70 | 74.90 | 72.41 | 72.55 | 70.34 | 3,140,174 |
| Jul 26, 2024 | 75.45 | 76.46 | 74.55 | 75.00 | 72.72 | 2,188,763 |
| Jul 25, 2024 | 74.67 | 76.34 | 74.18 | 75.07 | 72.78 | 1,966,806 |
| Jul 24, 2024 | 76.55 | 77.09 | 75.19 | 75.30 | 73.01 | 2,196,321 |
| Jul 23, 2024 | 79.37 | 79.77 | 76.72 | 76.74 | 74.40 | 3,172,725 |
| Jul 22, 2024 | 81.49 | 81.49 | 78.85 | 80.09 | 77.65 | 3,471,551 |
| Jul 19, 2024 | 80.00 | 81.23 | 79.70 | 80.90 | 78.44 | 3,898,254 |
| Jul 18, 2024 | 75.39 | 81.05 | 74.56 | 80.40 | 77.95 | 7,216,412 |
| Jul 17, 2024 | 72.70 | 75.55 | 72.20 | 75.38 | 73.08 | 4,995,034 |
| Jul 16, 2024 | 72.63 | 73.11 | 72.19 | 72.70 | 70.49 | 1,740,898 |
| Jul 15, 2024 | 73.14 | 73.66 | 72.37 | 72.90 | 70.68 | 2,150,474 |
| Jul 12, 2024 | 73.81 | 73.87 | 72.72 | 73.15 | 70.92 | 2,243,100 |
| Jul 11, 2024 | 72.39 | 74.50 | 71.53 | 73.82 | 71.57 | 4,781,080 |
| Jul 10, 2024 | 71.59 | 72.83 | 70.50 | 71.60 | 69.42 | 3,841,075 |
| Jul 9, 2024 | 70.11 | 72.50 | 70.11 | 71.71 | 69.53 | 3,207,762 |
| Jul 8, 2024 | 73.00 | 73.14 | 70.59 | 70.80 | 68.64 | 3,548,238 |
| Jul 5, 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 70.32 | - |
| Jul 4, 2024 | 74.64 | 74.85 | 72.30 | 72.53 | 70.32 | 3,719,858 |
| Jul 3, 2024 | 73.65 | 75.25 | 72.88 | 74.67 | 72.40 | 3,382,724 |
| Jul 2, 2024 | 73.61 | 74.76 | 72.76 | 73.65 | 71.41 | 3,043,599 |
| Jul 1, 2024 | 74.29 | 74.71 | 72.80 | 73.86 | 71.61 | 2,958,700 |
| Jun 28, 2024 | 74.91 | 75.89 | 74.02 | 74.31 | 72.05 | 4,055,660 |
| Jun 27, 2024 | 74.25 | 75.64 | 73.36 | 75.22 | 72.93 | 4,990,407 |
| Jun 26, 2024 | 72.97 | 74.80 | 72.55 | 74.52 | 72.25 | 3,905,945 |
| Jun 25, 2024 | 73.30 | 74.15 | 72.21 | 73.23 | 71.00 | 3,673,539 |
| Jun 24, 2024 | 74.11 | 74.11 | 72.10 | 72.80 | 70.58 | 5,562,322 |
| Jun 21, 2024 | 74.32 | 75.33 | 73.00 | 74.55 | 72.28 | 5,264,243 |
| Jun 20, 2024 | 76.44 | 76.88 | 74.65 | 74.79 | 72.51 | 5,484,408 |
| Jun 19, 2024 | 78.58 | 78.78 | 76.55 | 76.56 | 74.23 | 3,652,851 |
| Jun 18, 2024 | 80.50 | 80.80 | 78.40 | 78.79 | 76.39 | 3,722,898 |
| Jun 17, 2024 | 80.60 | 81.80 | 79.84 | 80.22 | 77.78 | 4,442,914 |
| Jun 14, 2024 | 1.775 Dividend | |||||
| Jun 14, 2024 | 79.93 | 81.63 | 79.10 | 81.63 | 79.14 | 8,908,107 |
| Jun 13, 2024 | 83.36 | 83.55 | 81.09 | 81.70 | 77.49 | 4,797,124 |
| Jun 12, 2024 | 84.10 | 84.80 | 82.35 | 83.40 | 79.10 | 4,586,426 |
| Jun 11, 2024 | 84.50 | 84.99 | 82.88 | 84.08 | 79.75 | 3,230,897 |
| Jun 7, 2024 | 86.20 | 86.30 | 83.78 | 84.83 | 80.46 | 3,576,766 |
| Jun 6, 2024 | 87.41 | 87.64 | 84.50 | 85.11 | 80.72 | 5,992,803 |
| Jun 5, 2024 | 91.27 | 91.32 | 87.20 | 87.27 | 82.77 | 9,925,743 |
| Jun 4, 2024 | 91.84 | 93.87 | 90.99 | 93.52 | 88.70 | 2,454,499 |
| Jun 3, 2024 | 91.54 | 92.35 | 90.87 | 91.67 | 86.95 | 2,493,802 |
| May 31, 2024 | 92.79 | 93.50 | 90.90 | 91.14 | 86.44 | 3,013,170 |
| May 30, 2024 | 93.34 | 93.36 | 92.17 | 92.80 | 88.02 | 2,028,150 |
| May 29, 2024 | 93.03 | 93.71 | 91.80 | 93.30 | 88.49 | 2,549,086 |
| May 28, 2024 | 96.40 | 96.58 | 92.35 | 92.77 | 87.99 | 4,348,147 |
| May 27, 2024 | 93.88 | 96.50 | 93.39 | 96.42 | 91.45 | 2,731,153 |
| May 24, 2024 | 95.93 | 96.26 | 93.78 | 93.85 | 89.01 | 3,487,078 |
| May 23, 2024 | 99.02 | 99.44 | 96.01 | 96.28 | 91.32 | 2,748,436 |
| May 22, 2024 | 100.32 | 100.99 | 98.91 | 99.29 | 94.17 | 2,238,516 |
| May 21, 2024 | 100.10 | 103.00 | 99.51 | 100.77 | 95.58 | 3,129,728 |
| May 20, 2024 | 98.04 | 102.09 | 98.03 | 100.70 | 95.51 | 4,716,846 |
| May 17, 2024 | 95.48 | 98.50 | 95.30 | 98.00 | 92.95 | 3,658,929 |
| May 16, 2024 | 95.50 | 96.45 | 93.87 | 95.48 | 90.56 | 2,530,708 |
| May 15, 2024 | 97.00 | 97.00 | 95.00 | 95.04 | 90.14 | 1,802,400 |
| May 14, 2024 | 97.28 | 98.81 | 96.60 | 97.16 | 92.15 | 2,967,569 |
| May 13, 2024 | 94.79 | 97.75 | 93.80 | 97.38 | 92.36 | 3,921,523 |
| May 10, 2024 | 96.10 | 97.50 | 94.76 | 95.69 | 90.76 | 2,539,125 |
| May 9, 2024 | 96.50 | 96.84 | 95.19 | 96.00 | 91.05 | 2,788,646 |
| May 8, 2024 | 98.30 | 98.45 | 95.73 | 96.02 | 91.07 | 3,701,700 |
| May 7, 2024 | 98.35 | 99.87 | 97.11 | 98.50 | 93.42 | 3,437,341 |
| May 6, 2024 | 94.13 | 98.87 | 94.10 | 98.34 | 93.27 | 8,282,696 |
| Apr 30, 2024 | 90.70 | 92.90 | 89.99 | 92.28 | 87.52 | 5,320,218 |