Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
181.00
+8.50
+(4.93%)
At close: 1:30:28 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 174.00 | 184.50 | 172.00 | 181.00 | 181.00 | 2,484,005 |
| Feb 21, 2025 | 164.00 | 177.00 | 163.50 | 172.50 | 172.50 | 3,524,252 |
| Feb 20, 2025 | 160.50 | 161.00 | 158.50 | 161.00 | 161.00 | 178,819 |
| Feb 19, 2025 | 159.00 | 160.00 | 157.50 | 160.00 | 160.00 | 200,704 |
| Feb 18, 2025 | 160.00 | 161.00 | 156.00 | 157.50 | 157.50 | 309,522 |
| Feb 17, 2025 | 163.50 | 164.50 | 159.50 | 160.00 | 160.00 | 265,696 |
| Feb 14, 2025 | 160.50 | 163.50 | 158.00 | 162.50 | 162.50 | 324,588 |
| Feb 13, 2025 | 156.00 | 160.00 | 154.00 | 159.50 | 159.50 | 326,664 |
| Feb 12, 2025 | 155.50 | 156.00 | 153.00 | 154.50 | 154.50 | 148,547 |
| Feb 11, 2025 | 155.50 | 159.50 | 154.00 | 154.00 | 154.00 | 219,172 |
| Feb 10, 2025 | 156.00 | 156.00 | 153.50 | 153.50 | 153.50 | 171,625 |
| Feb 7, 2025 | 158.00 | 159.00 | 155.50 | 156.50 | 156.50 | 232,789 |
| Feb 6, 2025 | 158.50 | 159.00 | 155.50 | 159.00 | 159.00 | 259,119 |
| Feb 5, 2025 | 152.00 | 160.50 | 152.00 | 158.00 | 158.00 | 632,956 |
| Feb 4, 2025 | 154.50 | 155.50 | 150.50 | 153.00 | 153.00 | 287,362 |
| Feb 3, 2025 | 147.00 | 154.00 | 144.50 | 153.00 | 153.00 | 387,248 |
| Jan 22, 2025 | 148.00 | 149.00 | 146.50 | 149.00 | 149.00 | 92,000 |
| Jan 21, 2025 | 146.00 | 148.50 | 146.00 | 148.00 | 148.00 | 93,000 |
| Jan 20, 2025 | 145.50 | 146.50 | 145.00 | 146.50 | 146.50 | 92,000 |
| Jan 17, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 130,000 |
| Jan 16, 2025 | 147.00 | 147.00 | 145.00 | 145.50 | 145.50 | 68,000 |
| Jan 15, 2025 | 146.50 | 146.50 | 144.50 | 145.50 | 145.50 | 74,000 |
| Jan 14, 2025 | 147.00 | 147.00 | 144.50 | 146.00 | 146.00 | 146,000 |
| Jan 13, 2025 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 325,000 |
| Jan 10, 2025 | 149.00 | 149.00 | 145.50 | 147.50 | 147.50 | 110,000 |
| Jan 9, 2025 | 153.00 | 153.00 | 147.00 | 147.00 | 147.00 | 281,000 |
| Jan 8, 2025 | 147.50 | 153.00 | 147.50 | 153.00 | 153.00 | 300,000 |
| Jan 7, 2025 | 146.00 | 147.50 | 146.00 | 147.50 | 147.50 | 180,000 |
| Jan 6, 2025 | 146.00 | 148.50 | 144.50 | 145.00 | 145.00 | 226,000 |
| Jan 3, 2025 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | 134,000 |
| Jan 2, 2025 | 146.50 | 148.00 | 144.00 | 145.50 | 145.50 | 184,000 |
| Dec 31, 2024 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 207,000 |
| Dec 30, 2024 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | 102,000 |
| Dec 27, 2024 | 154.50 | 154.50 | 150.00 | 150.00 | 150.00 | 160,000 |
| Dec 26, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 286,000 |
| Dec 25, 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 183,000 |
| Dec 24, 2024 | 148.50 | 151.00 | 148.50 | 150.00 | 150.00 | 104,000 |
| Dec 23, 2024 | 149.00 | 152.00 | 148.50 | 148.50 | 148.50 | 133,000 |
| Dec 20, 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 197,000 |
| Dec 19, 2024 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | 153,000 |
| Dec 18, 2024 | 152.00 | 153.50 | 149.50 | 153.50 | 153.50 | 207,000 |
| Dec 17, 2024 | 149.50 | 153.00 | 149.50 | 152.50 | 152.50 | 291,000 |
| Dec 16, 2024 | 155.00 | 155.00 | 149.00 | 149.00 | 149.00 | 725,000 |
| Dec 13, 2024 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 159,000 |
| Dec 12, 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 253,000 |
| Dec 11, 2024 | 157.00 | 162.00 | 156.00 | 161.50 | 161.50 | 268,000 |
| Dec 10, 2024 | 162.50 | 162.50 | 153.00 | 157.00 | 157.00 | 1,418,000 |
| Dec 9, 2024 | 166.50 | 166.50 | 163.00 | 163.00 | 163.00 | 298,000 |
| Dec 6, 2024 | 168.50 | 169.00 | 166.00 | 166.50 | 166.50 | 191,000 |
| Dec 5, 2024 | 169.00 | 169.50 | 168.00 | 168.50 | 168.50 | 76,000 |
| Dec 4, 2024 | 169.50 | 170.50 | 169.00 | 169.00 | 169.00 | 73,000 |
| Dec 3, 2024 | 170.50 | 170.50 | 169.50 | 170.00 | 170.00 | 143,000 |
| Dec 2, 2024 | 170.50 | 173.50 | 168.50 | 169.00 | 169.00 | 154,000 |
| Nov 29, 2024 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 92,000 |
| Nov 28, 2024 | 173.50 | 173.50 | 168.50 | 169.00 | 169.00 | 193,000 |
| Nov 27, 2024 | 170.00 | 174.50 | 169.00 | 173.50 | 173.50 | 354,000 |
| Nov 26, 2024 | 170.00 | 170.50 | 169.00 | 169.00 | 169.00 | 93,000 |
| Nov 25, 2024 | 171.00 | 171.00 | 168.50 | 171.00 | 171.00 | 200,000 |
| Nov 22, 2024 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | 171,000 |
| Nov 21, 2024 | 172.00 | 173.50 | 171.00 | 171.00 | 171.00 | 91,000 |
| Nov 20, 2024 | 173.50 | 174.00 | 171.00 | 172.50 | 172.50 | 69,626 |
| Nov 19, 2024 | 171.00 | 173.50 | 170.00 | 173.50 | 173.50 | 107,000 |
| Nov 18, 2024 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 71,000 |
| Nov 15, 2024 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 111,000 |
| Nov 14, 2024 | 176.00 | 176.50 | 170.00 | 173.00 | 173.00 | 192,000 |
| Nov 13, 2024 | 176.50 | 177.00 | 175.00 | 175.50 | 175.50 | 84,000 |
| Nov 12, 2024 | 179.00 | 179.00 | 176.00 | 176.50 | 176.50 | 134,000 |
| Nov 11, 2024 | 182.00 | 184.00 | 177.50 | 179.00 | 179.00 | 125,000 |
| Nov 8, 2024 | 182.00 | 185.00 | 180.00 | 180.00 | 180.00 | 129,000 |
| Nov 7, 2024 | 181.50 | 183.00 | 180.50 | 182.00 | 182.00 | 66,000 |
| Nov 6, 2024 | 181.50 | 182.00 | 180.50 | 181.50 | 181.50 | 38,000 |
| Nov 5, 2024 | 182.00 | 183.00 | 180.50 | 181.50 | 181.50 | 93,000 |
| Nov 4, 2024 | 185.00 | 185.00 | 180.50 | 181.00 | 181.00 | 119,000 |
| Nov 1, 2024 | 177.00 | 185.00 | 175.50 | 185.00 | 185.00 | 303,000 |
| Oct 30, 2024 | 175.50 | 177.50 | 175.50 | 176.50 | 176.50 | 70,000 |
| Oct 29, 2024 | 177.50 | 177.50 | 175.00 | 176.00 | 176.00 | 107,000 |
| Oct 28, 2024 | 181.00 | 182.00 | 178.00 | 178.50 | 178.50 | 114,000 |
| Oct 25, 2024 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 126,000 |
| Oct 24, 2024 | 183.50 | 184.50 | 182.50 | 183.00 | 183.00 | 92,000 |
| Oct 23, 2024 | 185.50 | 186.00 | 183.00 | 183.00 | 183.00 | 136,000 |
| Oct 22, 2024 | 182.50 | 183.50 | 181.00 | 182.50 | 182.50 | 82,000 |
| Oct 21, 2024 | 179.00 | 182.50 | 179.00 | 181.50 | 181.50 | 121,000 |
| Oct 18, 2024 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | 195,000 |
| Oct 17, 2024 | 183.50 | 186.00 | 181.00 | 182.00 | 182.00 | 241,000 |
| Oct 16, 2024 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | 251,000 |
| Oct 15, 2024 | 188.50 | 190.00 | 187.50 | 188.50 | 188.50 | 206,000 |
| Oct 14, 2024 | 188.00 | 190.50 | 188.00 | 188.50 | 188.50 | 120,000 |
| Oct 11, 2024 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | 244,000 |
| Oct 9, 2024 | 194.00 | 197.50 | 192.50 | 194.00 | 194.00 | 205,000 |
| Oct 8, 2024 | 201.50 | 202.50 | 191.50 | 194.00 | 194.00 | 351,000 |
| Oct 7, 2024 | 195.50 | 202.00 | 195.50 | 201.00 | 201.00 | 353,000 |
| Oct 4, 2024 | 193.00 | 198.00 | 192.00 | 195.50 | 195.50 | 367,000 |
| Oct 1, 2024 | 188.00 | 193.00 | 188.00 | 192.50 | 192.50 | 304,000 |
| Sep 30, 2024 | 183.50 | 189.00 | 183.50 | 188.00 | 188.00 | 160,000 |
| Sep 27, 2024 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 108,000 |
| Sep 26, 2024 | 187.00 | 189.50 | 186.50 | 188.00 | 188.00 | 129,000 |
| Sep 25, 2024 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | 139,000 |
| Sep 24, 2024 | 183.00 | 185.50 | 183.00 | 184.50 | 184.50 | 105,000 |
| Sep 23, 2024 | 189.00 | 189.00 | 185.50 | 185.50 | 185.50 | 171,000 |
| Sep 20, 2024 | 185.00 | 189.50 | 184.00 | 189.00 | 189.00 | 265,000 |
| Sep 19, 2024 | 184.00 | 185.00 | 182.50 | 184.00 | 184.00 | 145,000 |
| Sep 18, 2024 | 180.50 | 185.00 | 179.00 | 184.00 | 184.00 | 346,000 |
| Sep 16, 2024 | 175.00 | 180.00 | 174.50 | 179.50 | 179.50 | 261,000 |
| Sep 13, 2024 | 170.00 | 172.50 | 170.00 | 171.50 | 171.50 | 122,000 |
| Sep 12, 2024 | 173.00 | 173.00 | 168.50 | 170.00 | 170.00 | 184,000 |
| Sep 11, 2024 | 165.00 | 173.00 | 165.00 | 169.00 | 169.00 | 368,000 |
| Sep 10, 2024 | 172.00 | 175.00 | 165.00 | 165.00 | 165.00 | 459,000 |
| Sep 9, 2024 | 170.00 | 171.50 | 168.00 | 171.50 | 171.50 | 362,000 |
| Sep 6, 2024 | 179.00 | 179.50 | 174.00 | 174.50 | 174.50 | 273,000 |
| Sep 5, 2024 | 180.00 | 182.00 | 178.50 | 178.50 | 178.50 | 152,000 |
| Sep 4, 2024 | 185.00 | 185.00 | 178.50 | 179.50 | 179.50 | 372,000 |
| Sep 3, 2024 | 190.50 | 190.50 | 188.00 | 188.00 | 188.00 | 135,000 |
| Sep 2, 2024 | 192.50 | 192.50 | 189.00 | 189.00 | 189.00 | 129,000 |
| Aug 30, 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 77,000 |
| Aug 29, 2024 | 190.50 | 191.00 | 189.00 | 190.00 | 190.00 | 71,000 |
| Aug 28, 2024 | 191.00 | 192.00 | 190.50 | 190.50 | 190.50 | 48,000 |
| Aug 27, 2024 | 191.50 | 192.00 | 190.50 | 192.00 | 192.00 | 89,000 |
| Aug 26, 2024 | 191.00 | 193.00 | 190.50 | 193.00 | 193.00 | 164,000 |
| Aug 23, 2024 | 191.00 | 191.00 | 189.00 | 189.50 | 189.50 | 82,000 |
| Aug 22, 2024 | 189.50 | 191.50 | 189.50 | 191.50 | 191.50 | 130,000 |
| Aug 21, 2024 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | 217,000 |
| Aug 20, 2024 | 188.50 | 195.00 | 188.50 | 193.00 | 193.00 | 319,000 |
| Aug 19, 2024 | 188.50 | 190.00 | 188.00 | 188.50 | 188.50 | 126,000 |
| Aug 16, 2024 | 190.00 | 190.50 | 188.00 | 189.00 | 189.00 | 230,000 |
| Aug 15, 2024 | 189.50 | 190.50 | 188.00 | 189.00 | 189.00 | 181,000 |
| Aug 14, 2024 | 188.00 | 191.00 | 188.00 | 188.50 | 188.50 | 407,000 |
| Aug 13, 2024 | 194.50 | 196.50 | 188.00 | 189.50 | 189.50 | 561,000 |
| Aug 12, 2024 | 1169.8677:1000 Stock Splits | |||||
| Aug 12, 2024 | 195.50 | 195.50 | 188.00 | 194.50 | 194.50 | 437,000 |
| Aug 9, 2024 | 188.91 | 193.18 | 188.91 | 189.77 | 189.77 | 390,735 |
| Aug 8, 2024 | 188.06 | 188.06 | 184.21 | 187.20 | 187.20 | 102,948 |
| Aug 7, 2024 | 183.78 | 189.77 | 181.64 | 188.91 | 188.91 | 339,261 |
| Aug 6, 2024 | 179.51 | 185.06 | 168.82 | 179.93 | 179.93 | 593,122 |
| Aug 5, 2024 | 193.18 | 193.18 | 179.51 | 179.51 | 179.51 | 684,372 |
| Aug 2, 2024 | 203.87 | 204.72 | 198.31 | 199.17 | 199.17 | 239,822 |
| Aug 1, 2024 | 204.30 | 206.86 | 203.87 | 205.15 | 205.15 | 232,803 |
| Jul 31, 2024 | 203.44 | 206.01 | 200.02 | 204.30 | 204.30 | 444,549 |
| Jul 30, 2024 | 194.89 | 200.02 | 192.33 | 200.02 | 200.02 | 113,477 |
| Jul 29, 2024 | 200.88 | 203.44 | 195.75 | 195.75 | 195.75 | 180,159 |
| Jul 26, 2024 | 194.47 | 200.88 | 194.47 | 200.88 | 200.88 | 155,592 |
| Jul 23, 2024 | 199.17 | 203.01 | 199.17 | 200.02 | 200.02 | 250,351 |
| Jul 22, 2024 | 207.29 | 207.29 | 195.75 | 197.46 | 197.46 | 494,854 |
| Jul 19, 2024 | 208.57 | 212.84 | 206.01 | 207.29 | 207.29 | 443,379 |
| Jul 18, 2024 | 211.99 | 214.13 | 206.43 | 209.00 | 209.00 | 487,834 |
| Jul 17, 2024 | 203.44 | 212.42 | 203.01 | 210.28 | 210.28 | 729,997 |
| Jul 16, 2024 | 202.16 | 202.59 | 197.89 | 202.16 | 202.16 | 342,771 |
| Jul 15, 2024 | 200.02 | 200.02 | 193.61 | 194.89 | 194.89 | 250,351 |
| Jul 12, 2024 | 192.33 | 199.17 | 191.47 | 198.74 | 198.74 | 442,210 |
| Jul 11, 2024 | 200.02 | 200.02 | 191.47 | 193.18 | 193.18 | 905,477 |
| Jul 10, 2024 | 199.60 | 201.73 | 199.17 | 200.45 | 200.45 | 181,329 |
| Jul 9, 2024 | 3.08 Dividend | |||||
| Jul 9, 2024 | 204.30 | 205.15 | 201.73 | 202.16 | 202.16 | 198,877 |
| Jul 8, 2024 | 208.57 | 208.57 | 205.58 | 206.86 | 203.79 | 317,034 |
| Jul 5, 2024 | 201.73 | 209.00 | 200.88 | 208.57 | 205.47 | 455,078 |
| Jul 4, 2024 | 204.72 | 204.72 | 199.17 | 201.73 | 198.73 | 611,840 |
| Jul 3, 2024 | 207.29 | 207.29 | 203.44 | 204.30 | 201.26 | 327,562 |
| Jul 2, 2024 | 206.01 | 207.72 | 205.15 | 205.58 | 202.52 | 224,614 |
| Jul 1, 2024 | 215.84 | 215.84 | 204.72 | 205.58 | 202.52 | 600,142 |
| Jun 28, 2024 | 204.72 | 211.99 | 203.87 | 210.71 | 207.58 | 651,616 |
| Jun 27, 2024 | 214.55 | 214.55 | 204.30 | 204.72 | 201.68 | 989,708 |
| Jun 26, 2024 | 220.54 | 220.54 | 214.98 | 214.98 | 211.79 | 494,854 |
| Jun 25, 2024 | 218.40 | 220.54 | 215.84 | 220.11 | 216.84 | 298,316 |
| Jun 24, 2024 | 223.10 | 223.10 | 215.84 | 216.26 | 213.05 | 864,532 |
| Jun 21, 2024 | 228.66 | 228.66 | 224.81 | 224.81 | 221.47 | 391,905 |
| Jun 20, 2024 | 230.80 | 230.80 | 228.23 | 228.66 | 225.26 | 458,588 |
| Jun 19, 2024 | 231.65 | 232.08 | 230.80 | 230.80 | 227.36 | 217,595 |
| Jun 18, 2024 | 233.79 | 233.79 | 231.65 | 232.08 | 228.63 | 153,252 |
| Jun 17, 2024 | 233.36 | 235.07 | 232.50 | 233.79 | 230.31 | 259,710 |
| Jun 14, 2024 | 233.36 | 235.07 | 232.50 | 233.36 | 229.89 | 157,932 |
| Jun 13, 2024 | 230.80 | 234.21 | 230.80 | 233.36 | 229.89 | 223,444 |
| Jun 12, 2024 | 231.65 | 232.50 | 230.80 | 230.80 | 227.36 | 203,556 |
| Jun 11, 2024 | 232.08 | 234.21 | 231.65 | 232.50 | 229.05 | 218,765 |
| Jun 7, 2024 | 232.08 | 233.36 | 231.65 | 232.93 | 229.47 | 78,381 |
| Jun 6, 2024 | 232.93 | 233.36 | 231.65 | 231.65 | 228.21 | 166,121 |
| Jun 5, 2024 | 231.65 | 234.64 | 231.65 | 233.79 | 230.31 | 95,929 |
| Jun 4, 2024 | 232.93 | 232.93 | 231.65 | 231.65 | 228.21 | 98,268 |
| Jun 3, 2024 | 232.50 | 232.93 | 231.65 | 232.08 | 228.63 | 115,816 |
| May 31, 2024 | 233.36 | 234.64 | 232.50 | 232.50 | 229.05 | 161,441 |
| May 30, 2024 | 236.35 | 238.06 | 233.79 | 233.79 | 230.31 | 191,858 |
| May 29, 2024 | 239.34 | 239.34 | 235.92 | 235.92 | 232.42 | 164,951 |
| May 28, 2024 | 235.92 | 238.92 | 235.50 | 237.63 | 234.10 | 187,178 |
| May 27, 2024 | 236.35 | 237.63 | 235.50 | 236.78 | 233.26 | 162,611 |
| May 24, 2024 | 238.92 | 240.20 | 237.21 | 237.63 | 234.10 | 95,929 |
| May 23, 2024 | 239.77 | 240.20 | 238.06 | 238.49 | 234.94 | 79,551 |
| May 22, 2024 | 240.20 | 240.20 | 238.92 | 239.34 | 235.79 | 76,041 |
| May 21, 2024 | 241.91 | 244.47 | 239.34 | 240.20 | 236.63 | 209,406 |
| May 20, 2024 | 236.35 | 238.49 | 236.35 | 237.21 | 233.68 | 113,477 |
| May 17, 2024 | 235.50 | 238.49 | 235.07 | 237.21 | 233.68 | 98,268 |
| May 16, 2024 | 237.21 | 238.06 | 235.50 | 236.35 | 232.84 | 219,935 |
| May 15, 2024 | 238.92 | 240.63 | 236.78 | 236.78 | 233.26 | 197,707 |
| May 14, 2024 | 241.48 | 241.91 | 238.92 | 238.92 | 235.36 | 212,915 |
| May 13, 2024 | 244.47 | 245.75 | 241.05 | 242.34 | 238.73 | 225,784 |
| May 10, 2024 | 241.91 | 247.89 | 241.91 | 247.46 | 243.79 | 291,297 |
| May 9, 2024 | 242.34 | 243.19 | 240.63 | 241.91 | 238.31 | 156,762 |
| May 8, 2024 | 238.06 | 241.48 | 238.06 | 241.48 | 237.89 | 100,608 |
| May 7, 2024 | 240.20 | 241.05 | 238.06 | 239.34 | 235.79 | 90,079 |
| May 6, 2024 | 241.05 | 241.05 | 238.92 | 240.20 | 236.63 | 92,419 |
| May 3, 2024 | 240.63 | 241.05 | 238.92 | 238.92 | 235.36 | 88,909 |
| May 2, 2024 | 240.20 | 241.05 | 238.49 | 240.63 | 237.05 | 94,759 |
| Apr 30, 2024 | 241.48 | 244.47 | 240.20 | 240.20 | 236.63 | 138,044 |
| Apr 29, 2024 | 238.06 | 243.62 | 238.06 | 243.62 | 240.00 | 118,156 |
| Apr 26, 2024 | 239.34 | 239.77 | 237.21 | 237.21 | 233.68 | 80,720 |
| Apr 25, 2024 | 238.49 | 238.49 | 235.92 | 237.21 | 233.68 | 81,890 |
| Apr 24, 2024 | 245.75 | 245.75 | 238.49 | 238.49 | 234.94 | 257,370 |
| Apr 23, 2024 | 235.07 | 243.19 | 234.64 | 243.19 | 239.57 | 336,921 |
| Apr 22, 2024 | 235.07 | 235.50 | 231.65 | 231.65 | 228.21 | 333,412 |
| Apr 19, 2024 | 242.76 | 243.19 | 235.92 | 237.63 | 234.10 | 308,845 |
| Apr 18, 2024 | 242.34 | 244.90 | 241.05 | 242.76 | 239.15 | 129,855 |
| Apr 17, 2024 | 239.34 | 242.76 | 239.34 | 241.91 | 238.31 | 131,025 |
| Apr 16, 2024 | 243.62 | 243.62 | 239.34 | 240.20 | 236.63 | 279,598 |
| Apr 15, 2024 | 247.89 | 247.89 | 244.04 | 244.04 | 240.42 | 305,335 |
| Apr 12, 2024 | 245.75 | 250.03 | 245.33 | 249.60 | 245.89 | 315,864 |
| Apr 11, 2024 | 242.76 | 246.18 | 241.05 | 243.62 | 240.00 | 331,072 |
| Apr 10, 2024 | 243.62 | 244.04 | 241.05 | 242.76 | 239.15 | 463,267 |
| Apr 9, 2024 | 251.31 | 251.31 | 245.75 | 245.75 | 242.10 | 732,337 |
| Apr 8, 2024 | 254.73 | 254.73 | 250.03 | 250.88 | 247.15 | 452,738 |
| Apr 3, 2024 | 256.01 | 256.44 | 254.73 | 255.58 | 251.78 | 124,005 |
| Apr 2, 2024 | 258.15 | 258.15 | 256.01 | 256.01 | 252.21 | 111,137 |
| Apr 1, 2024 | 258.15 | 259.43 | 257.29 | 257.72 | 253.89 | 134,534 |
| Mar 29, 2024 | 255.58 | 256.44 | 254.30 | 255.58 | 251.78 | 218,765 |
| Mar 28, 2024 | 256.44 | 257.29 | 255.58 | 255.58 | 251.78 | 156,762 |
| Mar 27, 2024 | 256.87 | 258.15 | 256.01 | 256.44 | 252.63 | 128,685 |
| Mar 26, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 254.31 | - |
| Mar 25, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 254.31 | - |
| Mar 22, 2024 | 259.00 | 260.29 | 257.72 | 258.15 | 254.31 | 114,647 |
| Mar 21, 2024 | 258.15 | 261.14 | 257.29 | 260.29 | 256.42 | 190,688 |
| Mar 20, 2024 | 258.58 | 258.58 | 256.87 | 257.29 | 253.47 | 221,105 |
| Mar 19, 2024 | 262.42 | 262.42 | 259.00 | 259.00 | 255.15 | 246,842 |
| Mar 18, 2024 | 259.86 | 259.86 | 259.86 | 259.86 | 256.00 | - |
| Mar 15, 2024 | 259.00 | 260.29 | 259.00 | 259.86 | 256.00 | 99,438 |
| Mar 14, 2024 | 259.00 | 260.71 | 258.15 | 259.86 | 256.00 | 205,896 |
| Mar 13, 2024 | 259.86 | 260.29 | 258.15 | 259.00 | 255.15 | 205,896 |
| Mar 12, 2024 | 260.71 | 263.28 | 258.58 | 261.14 | 257.26 | 230,463 |
| Mar 11, 2024 | 255.16 | 262.00 | 255.16 | 262.00 | 258.10 | 407,113 |
| Mar 8, 2024 | 256.87 | 258.15 | 253.45 | 253.45 | 249.68 | 610,670 |
| Mar 7, 2024 | 260.71 | 260.71 | 256.87 | 257.29 | 253.47 | 262,050 |
| Mar 6, 2024 | 258.15 | 260.71 | 257.29 | 260.71 | 256.84 | 239,822 |
| Mar 5, 2024 | 258.58 | 261.14 | 257.29 | 257.72 | 253.89 | 317,034 |
| Mar 4, 2024 | 259.43 | 259.86 | 256.44 | 259.00 | 255.15 | 370,848 |
| Mar 1, 2024 | 262.42 | 263.28 | 256.87 | 258.58 | 254.73 | 465,607 |
| Feb 29, 2024 | 262.42 | 268.83 | 260.29 | 261.57 | 257.68 | 761,583 |
| Feb 27, 2024 | 261.57 | 262.42 | 256.87 | 257.72 | 253.89 | 455,078 |
| Feb 26, 2024 | 258.58 | 262.85 | 258.58 | 262.85 | 258.94 | 331,072 |
Related Tickers
4175.TWO MedFirst Healthcare Services, Inc.
68.50
+0.15%
4173.TWO Arich Enterprise Co., Ltd.
22.00
+0.23%
7731.TWO MARX Biotech Co., Ltd.
7.03
+0.14%
W8A.MU Walgreens Boots Alliance Inc
9.86
-3.64%
FRAGUAB.MX Corporativo Fragua, S.A.B. de C.V.
565.00
-0.96%
TWY.SG Alibaba Health Information Technology Limited
0.7568
+7.78%
DOCM.SW DocMorris AG
21.02
-0.85%
PINK.PR Pilulka Lékárny a.s.
175.00
0.00%
WGRX Wellgistics Health, Inc. Common Stock
3.8100
-15.33%
PETS PetMed Express, Inc.
4.3700
-0.91%