Unlock stock picks and a broker-level newsfeed that powers Wall Street.
38.70
-0.05
(-0.13%)
As of 9:32:57 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 38.80 | 39.10 | 38.60 | 38.70 | 38.70 | 968,872 |
| Mar 12, 2025 | 38.95 | 39.25 | 38.55 | 38.75 | 38.75 | 5,238,993 |
| Mar 11, 2025 | 38.90 | 39.00 | 37.90 | 38.85 | 38.85 | 9,792,770 |
| Mar 10, 2025 | 38.65 | 39.80 | 38.60 | 39.65 | 39.65 | 6,640,807 |
| Mar 7, 2025 | 38.60 | 39.10 | 38.20 | 38.45 | 38.45 | 7,148,913 |
| Mar 6, 2025 | 40.25 | 40.25 | 38.70 | 38.75 | 38.75 | 10,752,529 |
| Mar 5, 2025 | 38.40 | 40.20 | 38.35 | 40.10 | 40.10 | 10,899,050 |
| Mar 4, 2025 | 38.20 | 38.35 | 37.65 | 38.35 | 38.35 | 7,278,978 |
| Mar 3, 2025 | 38.60 | 39.35 | 38.00 | 38.90 | 38.90 | 9,163,456 |
| Feb 27, 2025 | 39.50 | 39.70 | 38.50 | 38.70 | 38.70 | 9,829,759 |
| Feb 26, 2025 | 40.20 | 40.40 | 39.30 | 39.30 | 39.30 | 13,389,364 |
| Feb 25, 2025 | 39.60 | 40.60 | 39.40 | 40.45 | 40.45 | 16,576,078 |
| Feb 24, 2025 | 38.95 | 39.95 | 38.65 | 39.80 | 39.80 | 10,794,419 |
| Feb 21, 2025 | 38.55 | 39.00 | 38.20 | 38.95 | 38.95 | 6,900,857 |
| Feb 20, 2025 | 38.65 | 39.00 | 38.00 | 38.20 | 38.20 | 8,398,150 |
| Feb 19, 2025 | 38.00 | 39.05 | 38.00 | 38.45 | 38.45 | 9,309,006 |
| Feb 18, 2025 | 39.05 | 39.05 | 37.60 | 38.20 | 38.20 | 13,378,243 |
| Feb 17, 2025 | 38.00 | 39.20 | 37.45 | 39.05 | 39.05 | 14,553,534 |
| Feb 14, 2025 | 36.90 | 37.90 | 36.30 | 37.75 | 37.75 | 12,499,231 |
| Feb 13, 2025 | 35.90 | 37.15 | 35.50 | 36.95 | 36.95 | 16,301,939 |
| Feb 12, 2025 | 34.80 | 36.50 | 34.45 | 36.00 | 36.00 | 13,254,907 |
| Feb 11, 2025 | 34.40 | 35.75 | 34.40 | 34.70 | 34.70 | 12,790,749 |
| Feb 10, 2025 | 33.80 | 34.65 | 33.75 | 34.10 | 34.10 | 9,100,221 |
| Feb 7, 2025 | 34.00 | 34.05 | 33.25 | 33.55 | 33.55 | 5,717,539 |
| Feb 6, 2025 | 34.00 | 34.30 | 33.70 | 34.10 | 34.10 | 5,648,050 |
| Feb 5, 2025 | 33.60 | 34.75 | 33.60 | 34.10 | 34.10 | 7,447,993 |
| Feb 4, 2025 | 34.45 | 34.50 | 33.20 | 33.20 | 33.20 | 11,961,719 |
| Feb 3, 2025 | 36.00 | 36.60 | 34.30 | 34.35 | 34.35 | 14,286,865 |
| Jan 22, 2025 | 36.60 | 36.90 | 35.95 | 36.65 | 36.65 | 7,097,878 |
| Jan 21, 2025 | 37.50 | 37.50 | 36.40 | 36.45 | 36.45 | 6,752,137 |
| Jan 20, 2025 | 37.80 | 37.80 | 36.80 | 37.15 | 37.15 | 8,966,960 |
| Jan 17, 2025 | 36.65 | 38.00 | 36.15 | 37.75 | 37.75 | 13,651,630 |
| Jan 16, 2025 | 36.50 | 37.80 | 36.25 | 36.60 | 36.60 | 19,227,603 |
| Jan 15, 2025 | 35.75 | 36.80 | 35.70 | 36.30 | 36.30 | 13,682,151 |
| Jan 14, 2025 | 34.55 | 36.45 | 34.50 | 36.10 | 36.10 | 18,465,686 |
| Jan 13, 2025 | 33.65 | 35.40 | 33.35 | 35.15 | 35.15 | 17,461,946 |
| Jan 10, 2025 | 33.30 | 33.80 | 32.75 | 32.90 | 32.90 | 6,066,857 |
| Jan 9, 2025 | 34.05 | 34.15 | 33.20 | 33.55 | 33.55 | 9,903,149 |
| Jan 8, 2025 | 35.60 | 35.60 | 34.05 | 34.25 | 34.25 | 7,109,396 |
| Jan 7, 2025 | 36.50 | 36.50 | 35.10 | 35.20 | 35.20 | 8,906,789 |
| Jan 6, 2025 | 34.80 | 36.95 | 34.25 | 36.30 | 36.30 | 14,907,021 |
| Jan 3, 2025 | 34.00 | 34.85 | 34.00 | 34.20 | 34.20 | 5,050,817 |
| Jan 2, 2025 | 34.35 | 34.50 | 33.75 | 33.80 | 33.80 | 7,058,606 |
| Dec 31, 2024 | 34.50 | 34.65 | 34.10 | 34.55 | 34.55 | 5,753,789 |
| Dec 30, 2024 | 35.30 | 35.30 | 34.55 | 34.60 | 34.60 | 3,295,268 |
| Dec 27, 2024 | 34.70 | 35.15 | 34.55 | 35.00 | 35.00 | 8,686,828 |
| Dec 26, 2024 | 35.40 | 35.70 | 35.00 | 35.05 | 35.05 | 3,010,772 |
| Dec 25, 2024 | 35.65 | 35.80 | 35.10 | 35.30 | 35.30 | 3,177,650 |
| Dec 24, 2024 | 35.50 | 36.10 | 35.25 | 35.35 | 35.35 | 5,994,969 |
| Dec 23, 2024 | 34.65 | 35.80 | 34.65 | 35.25 | 35.25 | 9,035,267 |
| Dec 20, 2024 | 36.20 | 36.45 | 34.70 | 34.70 | 34.70 | 17,282,019 |
| Dec 19, 2024 | 35.90 | 36.85 | 35.90 | 36.70 | 36.70 | 6,888,257 |
| Dec 18, 2024 | 36.15 | 37.05 | 35.90 | 36.50 | 36.50 | 9,024,496 |
| Dec 17, 2024 | 36.90 | 37.40 | 36.20 | 36.20 | 36.20 | 7,841,846 |
| Dec 16, 2024 | 37.05 | 37.80 | 36.65 | 36.85 | 36.85 | 7,781,940 |
| Dec 13, 2024 | 37.75 | 37.75 | 37.20 | 37.30 | 37.30 | 8,080,867 |
| Dec 12, 2024 | 39.25 | 39.35 | 37.95 | 38.00 | 38.00 | 11,444,525 |
| Dec 11, 2024 | 40.15 | 40.15 | 39.05 | 39.10 | 39.10 | 8,062,529 |
| Dec 10, 2024 | 39.25 | 40.65 | 39.20 | 39.50 | 39.50 | 9,659,107 |
| Dec 9, 2024 | 40.15 | 40.20 | 39.05 | 39.10 | 39.10 | 11,264,245 |
| Dec 6, 2024 | 39.70 | 40.15 | 39.40 | 39.70 | 39.70 | 8,141,335 |
| Dec 5, 2024 | 40.30 | 40.35 | 39.60 | 39.70 | 39.70 | 7,455,427 |
| Dec 4, 2024 | 41.15 | 41.20 | 40.15 | 40.25 | 40.25 | 5,867,746 |
| Dec 3, 2024 | 40.70 | 41.05 | 40.35 | 40.95 | 40.95 | 7,546,290 |
| Dec 2, 2024 | 41.15 | 41.70 | 40.35 | 40.40 | 40.40 | 6,803,766 |
| Nov 29, 2024 | 41.45 | 41.75 | 40.75 | 40.90 | 40.90 | 11,278,224 |
| Nov 28, 2024 | 42.50 | 42.60 | 41.50 | 41.95 | 41.95 | 5,623,761 |
| Nov 27, 2024 | 43.45 | 43.50 | 42.20 | 42.30 | 42.30 | 8,606,727 |
| Nov 26, 2024 | 44.00 | 45.05 | 43.30 | 43.60 | 43.60 | 8,433,454 |
| Nov 25, 2024 | 44.15 | 44.40 | 43.80 | 43.95 | 43.95 | 5,987,772 |
| Nov 22, 2024 | 43.75 | 44.20 | 43.25 | 43.55 | 43.55 | 5,297,297 |
| Nov 21, 2024 | 43.95 | 43.95 | 43.40 | 43.40 | 43.40 | 3,547,110 |
| Nov 20, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5,384,814 |
| Nov 19, 2024 | 45.00 | 45.00 | 43.70 | 44.50 | 44.50 | 6,335,510 |
| Nov 18, 2024 | 43.80 | 44.90 | 43.55 | 44.55 | 44.55 | 14,133,689 |
| Nov 15, 2024 | 43.30 | 44.65 | 43.05 | 43.30 | 43.30 | 11,997,728 |
| Nov 14, 2024 | 44.10 | 44.45 | 43.20 | 43.45 | 43.45 | 7,102,523 |
| Nov 13, 2024 | 44.45 | 44.70 | 43.90 | 44.10 | 44.10 | 13,080,324 |
| Nov 12, 2024 | 45.10 | 45.30 | 44.70 | 44.80 | 44.80 | 7,861,926 |
| Nov 11, 2024 | 46.10 | 46.15 | 45.30 | 45.60 | 45.60 | 6,690,834 |
| Nov 8, 2024 | 48.35 | 48.40 | 46.00 | 46.05 | 46.05 | 17,699,543 |
| Nov 7, 2024 | 47.30 | 48.85 | 47.25 | 48.40 | 48.40 | 5,552,250 |
| Nov 6, 2024 | 48.00 | 48.15 | 47.45 | 47.55 | 47.55 | 5,995,882 |
| Nov 5, 2024 | 48.55 | 48.70 | 48.10 | 48.30 | 48.30 | 2,829,407 |
| Nov 4, 2024 | 48.20 | 48.60 | 47.95 | 48.50 | 48.50 | 3,445,224 |
| Nov 1, 2024 | 48.50 | 48.50 | 47.30 | 48.15 | 48.15 | 5,383,404 |
| Oct 30, 2024 | 48.20 | 48.60 | 47.85 | 48.10 | 48.10 | 5,715,873 |
| Oct 29, 2024 | 48.95 | 49.00 | 47.65 | 47.75 | 47.75 | 8,271,077 |
| Oct 28, 2024 | 48.65 | 49.35 | 48.30 | 49.15 | 49.15 | 5,195,481 |
| Oct 25, 2024 | 49.40 | 49.40 | 48.30 | 48.65 | 48.65 | 4,084,248 |
| Oct 24, 2024 | 48.60 | 49.50 | 48.25 | 49.00 | 49.00 | 5,741,405 |
| Oct 23, 2024 | 49.00 | 49.25 | 48.60 | 48.60 | 48.60 | 3,544,537 |
| Oct 22, 2024 | 49.35 | 49.40 | 48.70 | 48.95 | 48.95 | 3,719,946 |
| Oct 21, 2024 | 51.00 | 51.00 | 49.30 | 49.30 | 49.30 | 5,077,285 |
| Oct 18, 2024 | 49.65 | 50.80 | 49.60 | 50.40 | 50.40 | 5,109,614 |
| Oct 17, 2024 | 49.00 | 50.10 | 48.85 | 49.65 | 49.65 | 4,283,598 |
| Oct 16, 2024 | 48.85 | 49.20 | 48.60 | 48.75 | 48.75 | 7,118,915 |
| Oct 15, 2024 | 51.00 | 51.00 | 49.45 | 49.50 | 49.50 | 7,430,789 |
| Oct 14, 2024 | 51.50 | 51.50 | 50.30 | 51.00 | 51.00 | 3,674,337 |
| Oct 11, 2024 | 53.10 | 53.50 | 51.80 | 52.00 | 52.00 | 3,383,612 |
| Oct 9, 2024 | 54.00 | 54.00 | 52.10 | 52.30 | 52.30 | 8,036,390 |
| Oct 8, 2024 | 54.60 | 55.50 | 53.80 | 54.20 | 54.20 | 13,282,195 |
| Oct 7, 2024 | 55.80 | 55.80 | 54.20 | 55.00 | 55.00 | 13,890,610 |
| Oct 4, 2024 | 52.90 | 55.60 | 52.90 | 54.50 | 54.50 | 15,868,001 |
| Oct 1, 2024 | 52.70 | 52.70 | 51.70 | 52.30 | 52.30 | 4,253,213 |
| Sep 30, 2024 | 52.70 | 53.20 | 52.10 | 52.70 | 52.70 | 7,355,166 |
| Sep 27, 2024 | 51.50 | 53.20 | 51.00 | 53.00 | 53.00 | 12,559,600 |
| Sep 26, 2024 | 51.80 | 51.80 | 50.60 | 50.70 | 50.70 | 4,317,880 |
| Sep 25, 2024 | 51.10 | 51.70 | 50.80 | 51.20 | 51.20 | 7,033,346 |
| Sep 24, 2024 | 51.20 | 51.20 | 50.30 | 50.70 | 50.70 | 4,077,174 |
| Sep 23, 2024 | 52.10 | 52.10 | 51.30 | 51.50 | 51.50 | 3,686,121 |
| Sep 20, 2024 | 51.60 | 52.30 | 51.00 | 51.50 | 51.50 | 6,840,332 |
| Sep 19, 2024 | 51.20 | 51.90 | 50.80 | 51.40 | 51.40 | 5,423,130 |
| Sep 18, 2024 | 51.80 | 52.30 | 51.20 | 51.50 | 51.50 | 5,389,806 |
| Sep 16, 2024 | 50.70 | 52.00 | 50.30 | 51.20 | 51.20 | 8,996,140 |
| Sep 13, 2024 | 49.10 | 51.50 | 48.85 | 50.70 | 50.70 | 10,200,277 |
| Sep 12, 2024 | 48.40 | 49.15 | 47.75 | 48.70 | 48.70 | 7,511,148 |
| Sep 11, 2024 | 47.50 | 48.70 | 47.25 | 47.45 | 47.45 | 10,115,350 |
| Sep 10, 2024 | 48.50 | 48.75 | 47.40 | 47.40 | 47.40 | 11,645,022 |
| Sep 9, 2024 | 49.50 | 49.70 | 48.35 | 48.50 | 48.50 | 15,806,776 |
| Sep 6, 2024 | 50.00 | 51.40 | 49.50 | 50.90 | 50.90 | 7,289,221 |
| Sep 5, 2024 | 51.70 | 52.40 | 50.10 | 50.30 | 50.30 | 10,257,620 |
| Sep 4, 2024 | 52.70 | 53.60 | 51.50 | 51.60 | 51.60 | 18,109,121 |
| Sep 3, 2024 | 55.20 | 55.40 | 54.40 | 54.80 | 54.80 | 6,104,514 |
| Sep 2, 2024 | 56.40 | 56.60 | 55.10 | 55.10 | 55.10 | 10,674,267 |
| Aug 30, 2024 | 56.40 | 57.40 | 56.10 | 56.10 | 56.10 | 110,950,805 |
| Aug 29, 2024 | 56.70 | 56.70 | 56.00 | 56.10 | 56.10 | 9,825,680 |
| Aug 28, 2024 | 57.80 | 58.10 | 56.70 | 57.00 | 57.00 | 11,312,221 |
| Aug 27, 2024 | 58.40 | 58.60 | 57.20 | 58.40 | 58.40 | 8,327,030 |
| Aug 26, 2024 | 57.30 | 59.00 | 57.20 | 57.90 | 57.90 | 12,568,784 |
| Aug 23, 2024 | 57.80 | 58.00 | 56.50 | 57.00 | 57.00 | 9,744,656 |
| Aug 22, 2024 | 58.80 | 58.90 | 57.60 | 57.80 | 57.80 | 11,143,479 |
| Aug 21, 2024 | 58.70 | 59.00 | 58.20 | 58.70 | 58.70 | 6,239,839 |
| Aug 20, 2024 | 60.30 | 60.50 | 58.40 | 58.70 | 58.70 | 10,447,514 |
| Aug 19, 2024 | 60.50 | 60.60 | 60.00 | 60.00 | 60.00 | 4,444,006 |
| Aug 16, 2024 | 61.00 | 61.10 | 60.50 | 60.60 | 60.60 | 7,988,612 |
| Aug 15, 2024 | 62.10 | 62.10 | 60.90 | 61.20 | 61.20 | 4,925,815 |
| Aug 14, 2024 | 61.20 | 62.20 | 61.10 | 61.90 | 61.90 | 5,482,243 |
| Aug 13, 2024 | 63.00 | 63.00 | 61.00 | 61.20 | 61.20 | 10,813,278 |
| Aug 12, 2024 | 63.80 | 64.10 | 63.00 | 63.10 | 63.10 | 2,631,189 |
| Aug 9, 2024 | 62.60 | 64.60 | 62.60 | 63.60 | 63.60 | 6,287,043 |
| Aug 8, 2024 | 63.00 | 63.60 | 62.60 | 62.60 | 62.60 | 3,673,642 |
| Aug 7, 2024 | 63.50 | 64.80 | 63.50 | 64.00 | 64.00 | 3,977,677 |
| Aug 6, 2024 | 64.70 | 65.00 | 62.50 | 65.00 | 65.00 | 7,376,511 |
| Aug 5, 2024 | 63.50 | 63.70 | 61.10 | 62.20 | 62.20 | 10,292,646 |
| Aug 2, 2024 | 65.30 | 65.30 | 64.10 | 65.20 | 65.20 | 3,315,614 |
| Aug 1, 2024 | 64.70 | 65.50 | 64.40 | 65.50 | 65.50 | 4,076,962 |
| Jul 31, 2024 | 63.90 | 64.60 | 63.80 | 64.40 | 64.40 | 2,159,391 |
| Jul 30, 2024 | 65.20 | 65.20 | 63.50 | 64.00 | 64.00 | 4,590,564 |
| Jul 29, 2024 | 65.20 | 65.30 | 64.70 | 64.90 | 64.90 | 2,694,393 |
| Jul 26, 2024 | 65.20 | 65.30 | 64.20 | 64.90 | 64.90 | 5,050,809 |
| Jul 23, 2024 | 65.90 | 66.20 | 65.10 | 65.10 | 65.10 | 2,903,002 |
| Jul 22, 2024 | 65.10 | 65.90 | 64.20 | 65.90 | 65.90 | 6,083,476 |
| Jul 19, 2024 | 65.60 | 66.00 | 64.30 | 65.10 | 65.10 | 6,870,372 |
| Jul 18, 2024 | 65.40 | 66.40 | 65.30 | 66.30 | 66.30 | 9,308,064 |
| Jul 17, 2024 | 64.00 | 65.30 | 63.90 | 64.90 | 64.90 | 5,313,710 |
| Jul 16, 2024 | 64.00 | 64.00 | 63.70 | 64.00 | 64.00 | 1,962,258 |
| Jul 15, 2024 | 64.80 | 64.80 | 63.60 | 64.00 | 64.00 | 2,273,372 |
| Jul 12, 2024 | 63.70 | 65.00 | 63.50 | 64.00 | 64.00 | 4,548,050 |
| Jul 11, 2024 | 63.80 | 64.00 | 63.50 | 63.70 | 63.70 | 3,472,125 |
| Jul 10, 2024 | 63.60 | 64.00 | 63.60 | 63.70 | 63.70 | 2,715,295 |
| Jul 9, 2024 | 2.00 Dividend | |||||
| Jul 9, 2024 | 64.40 | 64.40 | 63.70 | 63.80 | 63.80 | 3,559,140 |
| Jul 8, 2024 | 65.50 | 66.00 | 65.10 | 65.70 | 63.70 | 4,562,590 |
| Jul 5, 2024 | 66.10 | 66.10 | 65.20 | 65.40 | 63.41 | 3,272,312 |
| Jul 4, 2024 | 65.00 | 66.20 | 65.00 | 66.00 | 63.99 | 5,311,752 |
| Jul 3, 2024 | 63.90 | 65.10 | 63.60 | 65.00 | 63.02 | 3,443,590 |
| Jul 2, 2024 | 64.70 | 64.80 | 63.80 | 63.80 | 61.86 | 4,904,490 |
| Jul 1, 2024 | 65.20 | 65.20 | 64.60 | 65.00 | 63.02 | 2,656,172 |
| Jun 28, 2024 | 64.80 | 65.70 | 64.50 | 64.80 | 62.83 | 5,014,176 |
| Jun 27, 2024 | 64.00 | 64.50 | 63.50 | 64.50 | 62.54 | 6,463,519 |
| Jun 26, 2024 | 65.30 | 65.30 | 64.50 | 64.60 | 62.63 | 6,543,191 |
| Jun 25, 2024 | 66.50 | 66.50 | 65.20 | 65.50 | 63.51 | 4,406,972 |
| Jun 24, 2024 | 66.20 | 66.40 | 65.30 | 65.80 | 63.80 | 3,563,736 |
| Jun 21, 2024 | 66.70 | 67.30 | 66.20 | 66.20 | 64.18 | 5,913,689 |
| Jun 20, 2024 | 65.70 | 66.70 | 65.50 | 66.60 | 64.57 | 6,260,413 |
| Jun 19, 2024 | 65.40 | 65.60 | 64.70 | 65.50 | 63.51 | 6,524,682 |
| Jun 18, 2024 | 65.50 | 65.80 | 65.10 | 65.20 | 63.22 | 4,691,607 |
| Jun 17, 2024 | 65.60 | 66.10 | 65.30 | 65.30 | 63.31 | 4,001,134 |
| Jun 14, 2024 | 65.90 | 66.10 | 65.30 | 65.90 | 63.89 | 3,326,202 |
| Jun 13, 2024 | 66.50 | 66.50 | 65.60 | 65.90 | 63.89 | 3,954,945 |
| Jun 12, 2024 | 66.20 | 66.60 | 65.70 | 66.10 | 64.09 | 3,487,582 |
| Jun 11, 2024 | 65.80 | 66.60 | 65.30 | 66.10 | 64.09 | 5,093,958 |
| Jun 7, 2024 | 65.70 | 66.30 | 65.00 | 65.80 | 63.80 | 5,023,123 |
| Jun 6, 2024 | 65.70 | 66.50 | 65.70 | 65.80 | 63.80 | 4,149,198 |
| Jun 5, 2024 | 66.40 | 66.50 | 65.40 | 66.50 | 64.48 | 4,645,250 |
| Jun 4, 2024 | 66.70 | 66.90 | 66.40 | 66.50 | 64.48 | 4,574,637 |
| Jun 3, 2024 | 67.60 | 67.60 | 66.70 | 67.20 | 65.15 | 3,708,163 |
| May 31, 2024 | 68.20 | 68.30 | 67.40 | 67.40 | 65.35 | 8,040,708 |
| May 30, 2024 | 67.60 | 68.40 | 67.60 | 67.70 | 65.64 | 3,747,720 |
| May 29, 2024 | 69.30 | 69.40 | 68.10 | 68.20 | 66.12 | 4,415,972 |
| May 28, 2024 | 67.90 | 69.20 | 67.80 | 69.20 | 67.09 | 4,479,825 |
| May 27, 2024 | 68.10 | 68.10 | 67.50 | 67.80 | 65.74 | 4,183,842 |
| May 24, 2024 | 68.50 | 68.60 | 67.80 | 68.30 | 66.22 | 4,310,525 |
| May 23, 2024 | 69.00 | 69.10 | 68.60 | 68.60 | 66.51 | 4,740,392 |
| May 22, 2024 | 69.50 | 70.00 | 68.90 | 69.90 | 67.77 | 3,369,772 |
| May 21, 2024 | 70.40 | 70.40 | 69.50 | 69.50 | 67.38 | 4,218,674 |
| May 20, 2024 | 70.60 | 70.60 | 69.80 | 70.20 | 68.06 | 2,408,733 |
| May 17, 2024 | 70.20 | 70.70 | 69.90 | 69.90 | 67.77 | 2,880,692 |
| May 16, 2024 | 71.00 | 71.20 | 70.10 | 70.40 | 68.26 | 5,998,083 |
| May 15, 2024 | 69.70 | 70.70 | 69.70 | 70.20 | 68.06 | 4,432,465 |
| May 14, 2024 | 69.90 | 70.30 | 69.70 | 69.70 | 67.58 | 2,685,754 |
| May 13, 2024 | 70.20 | 70.70 | 69.80 | 69.90 | 67.77 | 2,416,389 |
| May 10, 2024 | 70.20 | 70.60 | 69.80 | 70.30 | 68.16 | 2,117,667 |
| May 9, 2024 | 70.80 | 71.10 | 69.70 | 69.80 | 67.68 | 4,017,383 |
| May 8, 2024 | 71.50 | 71.50 | 70.70 | 71.00 | 68.84 | 2,911,475 |
| May 7, 2024 | 71.60 | 71.90 | 71.00 | 71.50 | 69.32 | 2,102,908 |
| May 6, 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 69.32 | 3,528,301 |
| May 3, 2024 | 71.60 | 72.20 | 71.50 | 71.70 | 69.52 | 1,730,401 |
| May 2, 2024 | 72.00 | 72.10 | 71.30 | 71.60 | 69.42 | 2,442,792 |
| Apr 30, 2024 | 71.80 | 72.30 | 71.70 | 72.20 | 70.00 | 2,741,455 |
| Apr 29, 2024 | 71.70 | 72.60 | 71.40 | 72.60 | 70.39 | 3,524,727 |
| Apr 26, 2024 | 71.40 | 72.20 | 71.20 | 71.20 | 69.03 | 2,722,903 |
| Apr 25, 2024 | 72.40 | 72.40 | 71.50 | 72.00 | 69.81 | 3,129,320 |
| Apr 24, 2024 | 72.90 | 73.10 | 72.30 | 72.90 | 70.68 | 2,994,662 |
| Apr 23, 2024 | 73.00 | 73.10 | 71.70 | 72.90 | 70.68 | 3,773,686 |
| Apr 22, 2024 | 70.40 | 72.80 | 70.10 | 72.70 | 70.49 | 7,746,030 |
| Apr 19, 2024 | 70.30 | 70.80 | 69.00 | 69.30 | 67.19 | 7,511,235 |
| Apr 18, 2024 | 70.00 | 70.30 | 69.30 | 70.30 | 68.16 | 5,200,250 |
| Apr 17, 2024 | 70.90 | 71.20 | 70.20 | 70.30 | 68.16 | 4,850,011 |
| Apr 16, 2024 | 72.80 | 73.50 | 70.70 | 71.10 | 68.94 | 6,571,400 |
| Apr 15, 2024 | 73.00 | 74.00 | 72.70 | 73.60 | 71.36 | 4,963,174 |
| Apr 12, 2024 | 72.40 | 72.70 | 71.90 | 72.50 | 70.29 | 3,905,642 |
| Apr 11, 2024 | 73.20 | 73.60 | 72.30 | 73.30 | 71.07 | 3,663,567 |
| Apr 10, 2024 | 73.70 | 74.20 | 73.30 | 74.00 | 71.75 | 3,377,114 |
| Apr 9, 2024 | 72.80 | 73.40 | 72.70 | 73.30 | 71.07 | 4,793,341 |
| Apr 8, 2024 | 72.10 | 72.70 | 71.80 | 72.70 | 70.49 | 3,599,416 |
| Apr 3, 2024 | 72.50 | 73.10 | 72.00 | 72.30 | 70.10 | 9,315,206 |
| Apr 2, 2024 | 71.70 | 72.30 | 71.20 | 72.20 | 70.00 | 6,595,354 |
| Apr 1, 2024 | 70.00 | 71.80 | 70.00 | 71.80 | 69.61 | 8,628,873 |
| Mar 29, 2024 | 69.00 | 69.80 | 68.90 | 69.50 | 67.38 | 3,246,000 |
| Mar 28, 2024 | 69.30 | 69.80 | 68.40 | 68.60 | 66.51 | 4,351,611 |
| Mar 27, 2024 | 70.00 | 70.20 | 69.20 | 69.40 | 67.29 | 3,912,822 |
| Mar 26, 2024 | 68.60 | 70.40 | 68.50 | 70.20 | 68.06 | 6,879,638 |
| Mar 25, 2024 | 67.90 | 68.80 | 67.60 | 68.60 | 66.51 | 3,339,744 |
| Mar 22, 2024 | 69.00 | 69.20 | 68.00 | 68.10 | 66.03 | 6,009,591 |
| Mar 21, 2024 | 69.60 | 69.70 | 68.40 | 69.00 | 66.90 | 8,282,963 |
| Mar 20, 2024 | 69.60 | 69.80 | 68.60 | 69.40 | 67.29 | 5,974,208 |
| Mar 19, 2024 | 70.10 | 70.60 | 69.60 | 69.70 | 67.58 | 5,825,134 |
| Mar 18, 2024 | 71.20 | 71.40 | 70.20 | 70.60 | 68.45 | 4,004,096 |
| Mar 15, 2024 | 71.20 | 71.60 | 70.60 | 71.20 | 69.03 | 3,775,476 |
| Mar 14, 2024 | 70.90 | 71.60 | 70.70 | 71.20 | 69.03 | 3,104,998 |
| Mar 13, 2024 | 71.00 | 71.30 | 70.50 | 70.70 | 68.55 | 2,989,682 |