Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
159.00
-4.00
(-2.45%)
At close: 1:30:21 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 164.00 | 164.00 | 157.50 | 159.00 | 159.00 | 111,302 |
| Mar 7, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 103,085 |
| Mar 6, 2025 | 172.00 | 172.00 | 167.00 | 169.00 | 169.00 | 53,001 |
| Mar 5, 2025 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | 43,124 |
| Mar 4, 2025 | 167.00 | 170.50 | 165.00 | 169.50 | 169.50 | 47,051 |
| Mar 3, 2025 | 171.00 | 171.00 | 168.00 | 168.50 | 168.50 | 48,299 |
| Feb 27, 2025 | 174.00 | 175.00 | 171.00 | 171.00 | 171.00 | 77,023 |
| Feb 26, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 173.00 | 81,075 |
| Feb 25, 2025 | 181.00 | 181.00 | 177.00 | 177.50 | 177.50 | 71,060 |
| Feb 24, 2025 | 181.00 | 183.50 | 179.50 | 181.50 | 181.50 | 91,100 |
| Feb 21, 2025 | 182.50 | 182.50 | 180.00 | 181.00 | 181.00 | 108,227 |
| Feb 20, 2025 | 181.50 | 195.00 | 178.00 | 183.00 | 183.00 | 711,326 |
| Feb 19, 2025 | 178.50 | 186.50 | 178.50 | 179.50 | 179.50 | 224,113 |
| Feb 18, 2025 | 182.00 | 186.50 | 177.00 | 178.00 | 178.00 | 265,034 |
| Feb 17, 2025 | 171.50 | 178.00 | 171.00 | 176.50 | 176.50 | 138,194 |
| Feb 14, 2025 | 171.00 | 174.50 | 171.00 | 172.00 | 172.00 | 48,156 |
| Feb 13, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 28,000 |
| Feb 12, 2025 | 169.00 | 171.50 | 167.00 | 169.00 | 169.00 | 107,593 |
| Feb 11, 2025 | 174.50 | 175.50 | 169.50 | 169.50 | 169.50 | 98,321 |
| Feb 10, 2025 | 175.00 | 178.00 | 174.00 | 174.50 | 174.50 | 80,149 |
| Feb 7, 2025 | 179.50 | 179.50 | 174.50 | 175.50 | 175.50 | 217,129 |
| Feb 6, 2025 | 166.00 | 180.00 | 166.00 | 180.00 | 180.00 | 431,224 |
| Feb 5, 2025 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 20,512 |
| Feb 4, 2025 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | 38,202 |
| Feb 3, 2025 | 161.00 | 167.50 | 161.00 | 164.00 | 164.00 | 78,014 |
| Jan 22, 2025 | 160.50 | 165.00 | 160.00 | 163.00 | 163.00 | 92,000 |
| Jan 21, 2025 | 158.00 | 160.50 | 157.50 | 158.00 | 158.00 | 23,000 |
| Jan 20, 2025 | 158.50 | 161.50 | 158.50 | 159.50 | 159.50 | 23,000 |
| Jan 17, 2025 | 160.00 | 162.00 | 157.00 | 159.00 | 159.00 | 30,000 |
| Jan 16, 2025 | 160.50 | 166.50 | 159.00 | 159.00 | 159.00 | 118,000 |
| Jan 15, 2025 | 164.50 | 164.50 | 158.50 | 159.50 | 159.50 | 68,000 |
| Jan 14, 2025 | 153.50 | 164.00 | 153.50 | 163.00 | 163.00 | 126,000 |
| Jan 13, 2025 | 157.00 | 157.00 | 151.00 | 152.50 | 152.50 | 62,000 |
| Jan 10, 2025 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 38,000 |
| Jan 9, 2025 | 156.50 | 164.00 | 156.50 | 157.00 | 157.00 | 147,000 |
| Jan 8, 2025 | 156.50 | 156.50 | 153.50 | 153.50 | 153.50 | 10,000 |
| Jan 7, 2025 | 156.00 | 157.50 | 153.00 | 153.00 | 153.00 | 37,000 |
| Jan 6, 2025 | 155.50 | 156.00 | 154.00 | 155.50 | 155.50 | 22,000 |
| Jan 3, 2025 | 156.50 | 156.50 | 153.00 | 155.00 | 155.00 | 10,000 |
| Jan 2, 2025 | 153.00 | 156.50 | 153.00 | 153.00 | 153.00 | 11,000 |
| Dec 31, 2024 | 152.50 | 154.00 | 151.50 | 151.50 | 151.50 | 16,000 |
| Dec 30, 2024 | 153.50 | 155.00 | 152.00 | 152.00 | 152.00 | 11,000 |
| Dec 27, 2024 | 156.00 | 156.00 | 153.50 | 154.50 | 154.50 | 19,000 |
| Dec 26, 2024 | 157.50 | 160.50 | 156.00 | 156.00 | 156.00 | 61,000 |
| Dec 25, 2024 | 152.00 | 158.50 | 149.00 | 157.00 | 157.00 | 102,000 |
| Dec 24, 2024 | 148.50 | 150.50 | 148.50 | 148.50 | 148.50 | 25,000 |
| Dec 23, 2024 | 148.00 | 149.00 | 145.50 | 148.00 | 148.00 | 31,000 |
| Dec 20, 2024 | 148.50 | 151.00 | 146.50 | 147.50 | 147.50 | 15,000 |
| Dec 19, 2024 | 146.50 | 147.00 | 146.00 | 147.00 | 147.00 | 9,000 |
| Dec 18, 2024 | 145.00 | 147.00 | 144.00 | 146.00 | 146.00 | 13,000 |
| Dec 17, 2024 | 147.00 | 150.00 | 145.00 | 145.00 | 145.00 | 17,000 |
| Dec 16, 2024 | 149.50 | 149.50 | 142.00 | 145.50 | 145.50 | 51,000 |
| Dec 13, 2024 | 154.00 | 154.00 | 149.00 | 149.50 | 149.50 | 34,000 |
| Dec 12, 2024 | 154.00 | 155.50 | 154.00 | 154.50 | 154.50 | 24,000 |
| Dec 11, 2024 | 155.50 | 155.50 | 151.50 | 154.00 | 154.00 | 23,000 |
| Dec 10, 2024 | 156.50 | 156.50 | 152.50 | 153.50 | 153.50 | 15,000 |
| Dec 9, 2024 | 153.00 | 155.50 | 153.00 | 153.50 | 153.50 | 16,000 |
| Dec 6, 2024 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | 50,000 |
| Dec 5, 2024 | 162.00 | 164.50 | 160.00 | 160.00 | 160.00 | 42,000 |
| Dec 4, 2024 | 162.00 | 162.00 | 158.50 | 160.50 | 160.50 | 29,000 |
| Dec 3, 2024 | 157.50 | 162.50 | 157.50 | 158.00 | 158.00 | 51,000 |
| Dec 2, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 10,000 |
| Nov 29, 2024 | 153.50 | 160.00 | 153.50 | 157.00 | 157.00 | 39,000 |
| Nov 28, 2024 | 154.00 | 154.00 | 151.50 | 151.50 | 151.50 | 18,000 |
| Nov 27, 2024 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 17,000 |
| Nov 26, 2024 | 156.50 | 158.50 | 155.00 | 156.50 | 156.50 | 36,000 |
| Nov 25, 2024 | 152.50 | 160.50 | 152.50 | 158.00 | 158.00 | 76,000 |
| Nov 22, 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 17,000 |
| Nov 21, 2024 | 147.50 | 148.00 | 147.50 | 148.00 | 148.00 | 9,000 |
| Nov 20, 2024 | 148.50 | 151.00 | 148.00 | 148.00 | 148.00 | 28,958 |
| Nov 19, 2024 | 149.00 | 150.50 | 147.50 | 149.00 | 149.00 | 20,000 |
| Nov 18, 2024 | 149.00 | 149.00 | 146.50 | 147.00 | 147.00 | 20,000 |
| Nov 15, 2024 | 146.50 | 152.00 | 146.50 | 148.00 | 148.00 | 20,000 |
| Nov 14, 2024 | 151.50 | 152.50 | 147.00 | 148.00 | 148.00 | 97,000 |
| Nov 13, 2024 | 151.00 | 154.50 | 151.00 | 153.00 | 153.00 | 28,000 |
| Nov 12, 2024 | 154.00 | 154.50 | 152.00 | 152.00 | 152.00 | 40,000 |
| Nov 11, 2024 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 87,000 |
| Nov 8, 2024 | 160.00 | 161.50 | 159.50 | 159.50 | 159.50 | 28,000 |
| Nov 7, 2024 | 160.50 | 162.50 | 159.50 | 160.50 | 160.50 | 66,000 |
| Nov 6, 2024 | 163.00 | 163.50 | 162.00 | 162.00 | 162.00 | 15,000 |
| Nov 5, 2024 | 160.00 | 161.50 | 159.00 | 160.50 | 160.50 | 25,000 |
| Nov 4, 2024 | 160.00 | 161.00 | 159.00 | 160.50 | 160.50 | 21,000 |
| Nov 1, 2024 | 159.00 | 162.50 | 158.00 | 160.00 | 160.00 | 20,000 |
| Oct 30, 2024 | 164.50 | 164.50 | 159.50 | 159.50 | 159.50 | 47,000 |
| Oct 29, 2024 | 161.50 | 164.00 | 160.50 | 162.50 | 162.50 | 38,000 |
| Oct 28, 2024 | 164.00 | 164.50 | 161.00 | 162.00 | 162.00 | 42,000 |
| Oct 25, 2024 | 167.50 | 168.00 | 165.00 | 165.50 | 165.50 | 21,000 |
| Oct 24, 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 27,000 |
| Oct 23, 2024 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 37,000 |
| Oct 22, 2024 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 21,000 |
| Oct 21, 2024 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 44,000 |
| Oct 18, 2024 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 97,000 |
| Oct 17, 2024 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 34,000 |
| Oct 16, 2024 | 166.50 | 168.50 | 166.00 | 168.00 | 168.00 | 26,000 |
| Oct 15, 2024 | 167.50 | 170.50 | 167.50 | 168.50 | 168.50 | 35,000 |
| Oct 14, 2024 | 171.00 | 171.00 | 165.00 | 167.50 | 167.50 | 34,000 |
| Oct 11, 2024 | 165.50 | 166.00 | 164.50 | 165.00 | 165.00 | 41,000 |
| Oct 9, 2024 | 168.50 | 170.50 | 165.50 | 165.50 | 165.50 | 91,000 |
| Oct 8, 2024 | 171.00 | 171.00 | 169.00 | 170.50 | 170.50 | 22,000 |
| Oct 7, 2024 | 170.00 | 173.00 | 169.50 | 172.50 | 172.50 | 28,000 |
| Oct 4, 2024 | 175.50 | 175.50 | 169.00 | 170.50 | 170.50 | 70,000 |
| Oct 1, 2024 | 175.00 | 176.00 | 172.50 | 175.00 | 175.00 | 30,000 |
| Sep 30, 2024 | 177.00 | 177.00 | 172.50 | 173.00 | 173.00 | 29,000 |
| Sep 27, 2024 | 179.50 | 180.50 | 175.50 | 177.00 | 177.00 | 43,000 |
| Sep 26, 2024 | 177.00 | 178.50 | 175.00 | 177.00 | 177.00 | 56,000 |
| Sep 25, 2024 | 171.50 | 182.00 | 171.50 | 175.00 | 175.00 | 132,000 |
| Sep 24, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 38,000 |
| Sep 23, 2024 | 176.00 | 176.00 | 171.00 | 172.00 | 172.00 | 36,000 |
| Sep 20, 2024 | 177.00 | 177.00 | 172.00 | 175.50 | 175.50 | 40,000 |
| Sep 19, 2024 | 173.50 | 177.00 | 173.50 | 176.00 | 176.00 | 20,000 |
| Sep 18, 2024 | 174.00 | 176.00 | 173.50 | 175.00 | 175.00 | 20,000 |
| Sep 16, 2024 | 173.50 | 177.00 | 173.50 | 175.50 | 175.50 | 28,000 |
| Sep 13, 2024 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 17,000 |
| Sep 12, 2024 | 169.00 | 173.00 | 169.00 | 171.50 | 171.50 | 35,000 |
| Sep 11, 2024 | 168.50 | 170.00 | 168.00 | 168.00 | 168.00 | 54,000 |
| Sep 10, 2024 | 174.50 | 174.50 | 167.50 | 168.00 | 168.00 | 95,000 |
| Sep 9, 2024 | 173.00 | 174.00 | 170.00 | 173.50 | 173.50 | 65,000 |
| Sep 6, 2024 | 180.00 | 181.00 | 176.00 | 177.00 | 177.00 | 85,000 |
| Sep 5, 2024 | 182.50 | 182.50 | 179.00 | 180.00 | 180.00 | 55,000 |
| Sep 4, 2024 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 84,000 |
| Sep 3, 2024 | 187.50 | 188.00 | 182.50 | 183.50 | 183.50 | 38,000 |
| Sep 2, 2024 | 192.00 | 192.00 | 187.00 | 187.00 | 187.00 | 57,000 |
| Aug 30, 2024 | 191.00 | 193.50 | 191.00 | 191.50 | 191.50 | 72,000 |
| Aug 29, 2024 | 197.00 | 197.00 | 192.50 | 193.50 | 193.50 | 55,000 |
| Aug 28, 2024 | 196.00 | 205.00 | 195.50 | 195.50 | 195.50 | 190,000 |
| Aug 27, 2024 | 195.50 | 197.00 | 193.50 | 195.50 | 195.50 | 67,000 |
| Aug 26, 2024 | 199.00 | 201.50 | 193.00 | 193.00 | 193.00 | 138,000 |
| Aug 23, 2024 | 196.00 | 196.00 | 192.00 | 196.00 | 196.00 | 125,000 |
| Aug 22, 2024 | 191.00 | 202.00 | 191.00 | 195.50 | 195.50 | 257,000 |
| Aug 21, 2024 | 195.00 | 205.50 | 190.00 | 190.50 | 190.50 | 666,000 |
| Aug 20, 2024 | 181.00 | 196.50 | 181.00 | 196.50 | 196.50 | 381,000 |
| Aug 19, 2024 | 180.00 | 181.50 | 179.00 | 179.00 | 179.00 | 67,000 |
| Aug 16, 2024 | 179.50 | 183.00 | 179.00 | 180.00 | 180.00 | 106,000 |
| Aug 15, 2024 | 178.50 | 181.50 | 176.50 | 177.00 | 177.00 | 97,000 |
| Aug 14, 2024 | 182.50 | 183.50 | 178.00 | 178.00 | 178.00 | 123,000 |
| Aug 13, 2024 | 185.00 | 185.00 | 177.50 | 181.50 | 181.50 | 135,000 |
| Aug 12, 2024 | 180.00 | 185.00 | 180.00 | 183.00 | 183.00 | 146,000 |
| Aug 9, 2024 | 179.00 | 184.00 | 178.50 | 178.50 | 178.50 | 196,000 |
| Aug 8, 2024 | 178.50 | 180.50 | 175.50 | 176.00 | 176.00 | 145,000 |
| Aug 7, 2024 | 174.00 | 186.00 | 174.00 | 181.50 | 181.50 | 290,000 |
| Aug 6, 2024 | 185.00 | 188.00 | 164.50 | 174.00 | 174.00 | 523,000 |
| Aug 5, 2024 | 189.50 | 190.50 | 179.00 | 180.00 | 180.00 | 391,000 |
| Aug 2, 2024 | 212.00 | 212.00 | 198.00 | 198.00 | 198.00 | 492,000 |
| Aug 1, 2024 | 4.35 Dividend | |||||
| Aug 1, 2024 | 222.50 | 235.00 | 215.00 | 216.50 | 216.50 | 833,000 |
| Aug 1, 2024 | 1149.9016:1000 Stock Splits | |||||
| Jul 31, 2024 | 214.80 | 236.54 | 213.50 | 233.93 | 229.59 | 793,432 |
| Jul 30, 2024 | 206.97 | 216.54 | 202.63 | 216.54 | 212.52 | 344,970 |
| Jul 29, 2024 | 228.72 | 230.45 | 205.67 | 206.97 | 203.13 | 811,830 |
| Jul 26, 2024 | 224.37 | 237.85 | 221.76 | 225.67 | 221.48 | 1,022,262 |
| Jul 23, 2024 | 224.80 | 230.45 | 219.15 | 226.98 | 222.76 | 511,706 |
| Jul 22, 2024 | 221.76 | 221.76 | 212.19 | 218.71 | 214.65 | 404,765 |
| Jul 19, 2024 | 223.50 | 223.93 | 213.93 | 216.54 | 212.52 | 516,305 |
| Jul 18, 2024 | 226.11 | 233.93 | 220.89 | 223.50 | 219.35 | 563,451 |
| Jul 17, 2024 | 227.85 | 233.93 | 225.67 | 228.72 | 224.47 | 512,856 |
| Jul 16, 2024 | 226.11 | 230.45 | 217.41 | 227.85 | 223.61 | 1,399,430 |
| Jul 15, 2024 | 205.23 | 222.19 | 203.06 | 222.19 | 218.07 | 1,023,412 |
| Jul 12, 2024 | 198.71 | 211.32 | 196.97 | 202.19 | 198.44 | 792,282 |
| Jul 11, 2024 | 196.97 | 202.63 | 193.06 | 197.84 | 194.17 | 405,915 |
| Jul 10, 2024 | 193.49 | 202.19 | 193.49 | 194.80 | 191.18 | 284,025 |
| Jul 9, 2024 | 194.80 | 198.28 | 190.45 | 193.93 | 190.33 | 344,970 |
| Jul 8, 2024 | 200.02 | 200.89 | 192.19 | 198.28 | 194.59 | 546,203 |
| Jul 5, 2024 | 188.28 | 202.19 | 187.84 | 200.89 | 197.16 | 1,451,175 |
| Jul 4, 2024 | 189.58 | 191.32 | 183.93 | 183.93 | 180.51 | 284,025 |
| Jul 3, 2024 | 188.28 | 193.06 | 186.97 | 186.97 | 183.50 | 386,366 |
| Jul 2, 2024 | 195.23 | 195.23 | 185.67 | 186.10 | 182.65 | 425,463 |
| Jul 1, 2024 | 200.89 | 202.63 | 185.67 | 193.06 | 189.47 | 1,229,244 |
| Jun 28, 2024 | 177.41 | 191.32 | 177.41 | 191.32 | 187.77 | 1,017,662 |
| Jun 27, 2024 | 177.41 | 179.58 | 173.93 | 173.93 | 170.70 | 162,136 |
| Jun 26, 2024 | 175.23 | 179.15 | 172.62 | 175.67 | 172.40 | 226,530 |
| Jun 25, 2024 | 173.49 | 173.93 | 168.28 | 172.62 | 169.42 | 132,238 |
| Jun 24, 2024 | 176.10 | 176.10 | 172.19 | 172.19 | 168.99 | 160,986 |
| Jun 21, 2024 | 176.97 | 180.02 | 171.75 | 173.93 | 170.70 | 420,863 |
| Jun 20, 2024 | 176.10 | 180.45 | 175.23 | 180.02 | 176.67 | 334,621 |
| Jun 19, 2024 | 182.19 | 183.49 | 175.67 | 176.97 | 173.68 | 501,357 |
| Jun 18, 2024 | 178.28 | 186.10 | 176.97 | 180.89 | 177.53 | 1,022,262 |
| Jun 17, 2024 | 175.23 | 183.49 | 174.36 | 175.23 | 171.98 | 715,238 |
| Jun 14, 2024 | 167.84 | 176.97 | 167.84 | 175.23 | 171.98 | 741,686 |
| Jun 13, 2024 | 171.32 | 171.32 | 165.23 | 168.71 | 165.58 | 350,719 |
| Jun 12, 2024 | 171.75 | 171.75 | 166.97 | 170.45 | 167.28 | 392,116 |
| Jun 11, 2024 | 163.93 | 172.19 | 160.01 | 170.88 | 167.71 | 971,666 |
| Jun 7, 2024 | 163.06 | 165.23 | 159.58 | 163.93 | 160.88 | 390,966 |
| Jun 6, 2024 | 167.84 | 175.67 | 163.49 | 163.49 | 160.46 | 969,367 |
| Jun 5, 2024 | 170.45 | 176.54 | 163.06 | 163.93 | 160.88 | 1,086,657 |
| Jun 4, 2024 | 164.80 | 181.75 | 164.80 | 171.75 | 168.56 | 3,118,533 |
| Jun 3, 2024 | 170.88 | 170.88 | 161.32 | 165.23 | 162.16 | 1,904,237 |
| May 31, 2024 | 153.06 | 155.67 | 152.19 | 155.67 | 152.77 | 103,491 |
| May 30, 2024 | 155.67 | 155.67 | 151.32 | 151.32 | 148.51 | 100,041 |
| May 29, 2024 | 154.80 | 159.14 | 154.36 | 154.80 | 151.92 | 232,280 |
| May 28, 2024 | 154.36 | 155.23 | 153.06 | 153.49 | 150.64 | 142,587 |
| May 27, 2024 | 151.32 | 155.67 | 151.32 | 153.06 | 150.21 | 248,378 |
| May 24, 2024 | 147.84 | 150.45 | 147.84 | 149.58 | 146.80 | 66,694 |
| May 23, 2024 | 151.32 | 152.19 | 147.84 | 148.71 | 145.95 | 93,142 |
| May 22, 2024 | 150.88 | 152.62 | 149.58 | 151.32 | 148.51 | 197,783 |
| May 21, 2024 | 147.84 | 150.88 | 147.40 | 150.01 | 147.23 | 226,530 |
| May 20, 2024 | 147.40 | 147.84 | 145.66 | 146.10 | 143.39 | 52,895 |
| May 17, 2024 | 148.27 | 149.14 | 146.53 | 146.97 | 144.24 | 90,842 |
| May 16, 2024 | 145.23 | 150.45 | 144.36 | 147.84 | 145.09 | 154,086 |
| May 15, 2024 | 143.06 | 144.79 | 142.62 | 143.06 | 140.40 | 83,942 |
| May 14, 2024 | 138.71 | 143.06 | 138.71 | 142.62 | 139.97 | 48,295 |
| May 13, 2024 | 142.19 | 142.19 | 138.27 | 139.14 | 136.56 | 144,887 |
| May 10, 2024 | 144.36 | 144.36 | 140.88 | 142.19 | 139.54 | 101,191 |
| May 9, 2024 | 146.53 | 146.53 | 143.49 | 143.93 | 141.25 | 40,246 |
| May 8, 2024 | 142.62 | 146.10 | 142.62 | 145.66 | 142.96 | 50,595 |
| May 7, 2024 | 144.36 | 144.36 | 142.62 | 143.49 | 140.83 | 35,646 |
| May 6, 2024 | 143.49 | 144.79 | 142.62 | 143.06 | 140.40 | 33,347 |
| May 3, 2024 | 143.93 | 143.93 | 143.06 | 143.49 | 140.83 | 19,548 |
| May 2, 2024 | 143.49 | 144.79 | 141.75 | 144.36 | 141.68 | 35,646 |
| Apr 30, 2024 | 145.23 | 145.23 | 142.62 | 143.93 | 141.25 | 35,646 |
| Apr 29, 2024 | 143.06 | 146.53 | 143.06 | 145.66 | 142.96 | 48,295 |
| Apr 26, 2024 | 142.62 | 142.62 | 141.75 | 142.62 | 139.97 | 41,396 |
| Apr 25, 2024 | 143.49 | 143.49 | 141.75 | 142.62 | 139.97 | 37,946 |
| Apr 24, 2024 | 143.06 | 143.93 | 142.62 | 143.49 | 140.83 | 50,595 |
| Apr 23, 2024 | 141.75 | 143.06 | 141.32 | 141.75 | 139.12 | 44,846 |
| Apr 22, 2024 | 139.58 | 141.75 | 139.14 | 140.01 | 137.41 | 57,495 |
| Apr 19, 2024 | 145.23 | 145.66 | 139.14 | 140.45 | 137.84 | 164,435 |
| Apr 18, 2024 | 145.23 | 146.53 | 143.49 | 144.36 | 141.68 | 43,696 |
| Apr 17, 2024 | 146.97 | 146.97 | 145.23 | 145.66 | 142.96 | 31,047 |
| Apr 16, 2024 | 144.79 | 146.53 | 142.62 | 144.36 | 141.68 | 173,635 |
| Apr 15, 2024 | 148.71 | 149.58 | 144.79 | 146.53 | 143.81 | 218,481 |
| Apr 12, 2024 | 150.45 | 150.88 | 148.71 | 149.14 | 146.37 | 96,591 |
| Apr 11, 2024 | 153.93 | 153.93 | 150.45 | 150.88 | 148.08 | 126,489 |
| Apr 10, 2024 | 153.49 | 156.54 | 153.06 | 153.93 | 151.07 | 103,491 |
| Apr 9, 2024 | 156.54 | 156.97 | 152.19 | 153.49 | 150.64 | 196,633 |
| Apr 8, 2024 | 158.71 | 160.88 | 156.54 | 156.54 | 153.63 | 182,834 |
| Apr 3, 2024 | 150.88 | 159.58 | 150.88 | 157.84 | 154.91 | 365,668 |
| Apr 2, 2024 | 152.62 | 153.49 | 150.88 | 150.88 | 148.08 | 100,041 |
| Apr 1, 2024 | 156.10 | 156.10 | 152.19 | 152.62 | 149.79 | 167,885 |
| Mar 29, 2024 | 159.14 | 159.14 | 153.49 | 154.36 | 151.49 | 174,785 |
| Mar 28, 2024 | 159.58 | 163.06 | 157.84 | 158.71 | 155.76 | 254,128 |
| Mar 27, 2024 | 163.06 | 164.36 | 154.80 | 159.14 | 156.19 | 729,037 |
| Mar 26, 2024 | 158.27 | 170.45 | 158.27 | 163.06 | 160.03 | 1,774,298 |
| Mar 25, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 148.51 | - |
| Mar 22, 2024 | 150.45 | 152.19 | 146.97 | 151.32 | 148.51 | 146,037 |
| Mar 21, 2024 | 151.32 | 151.32 | 148.27 | 148.71 | 145.95 | 135,688 |
| Mar 20, 2024 | 147.84 | 152.19 | 147.84 | 150.45 | 147.65 | 401,315 |
| Mar 19, 2024 | 144.79 | 147.40 | 144.79 | 146.53 | 143.81 | 116,140 |
| Mar 18, 2024 | 146.97 | 146.97 | 143.06 | 144.79 | 142.11 | 93,142 |
| Mar 15, 2024 | 146.10 | 146.53 | 144.36 | 144.79 | 142.11 | 93,142 |
| Mar 14, 2024 | 144.79 | 147.84 | 143.93 | 145.66 | 142.96 | 116,140 |
| Mar 13, 2024 | 148.27 | 148.27 | 143.49 | 144.36 | 141.68 | 143,737 |
| Mar 12, 2024 | 148.27 | 150.88 | 147.84 | 147.84 | 145.09 | 157,536 |
| Mar 11, 2024 | 143.49 | 147.40 | 143.06 | 146.97 | 144.24 | 166,735 |