Taipei Exchange - Delayed Quote TWD
Medical Imaging Corporation (6637.TWO)
74.00
0.00
(0.00%)
At close: May 29 at 1:30:17 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 73.30 | 74.20 | 73.30 | 74.00 | 74.00 | 16,000 |
| May 28, 2025 | 73.80 | 74.80 | 73.80 | 74.00 | 74.00 | 19,000 |
| May 27, 2025 | 74.10 | 74.40 | 73.90 | 73.90 | 73.90 | 25,217 |
| May 26, 2025 | 74.80 | 74.80 | 73.90 | 73.90 | 73.90 | 28,128 |
| May 23, 2025 | 75.10 | 75.40 | 75.00 | 75.00 | 75.00 | 9,050 |
| May 22, 2025 | 75.40 | 75.40 | 75.00 | 75.40 | 75.40 | 19,000 |
| May 21, 2025 | 73.50 | 76.20 | 73.50 | 76.20 | 76.20 | 82,000 |
| May 20, 2025 | 73.90 | 75.20 | 73.60 | 74.10 | 74.10 | 147,168 |
| May 19, 2025 | 77.00 | 77.00 | 76.70 | 77.00 | 77.00 | 13,615 |
| May 16, 2025 | 76.30 | 77.00 | 76.00 | 77.00 | 77.00 | 29,100 |
| May 15, 2025 | 76.30 | 76.50 | 75.80 | 76.30 | 76.30 | 18,000 |
| May 14, 2025 | 76.20 | 76.70 | 76.20 | 76.30 | 76.30 | 20,000 |
| May 13, 2025 | 74.10 | 76.00 | 74.10 | 75.10 | 75.10 | 64,000 |
| May 12, 2025 | 74.50 | 74.50 | 73.70 | 73.70 | 73.70 | 23,100 |
| May 9, 2025 | 76.60 | 76.60 | 74.80 | 75.00 | 75.00 | 20,500 |
| May 8, 2025 | 77.40 | 77.50 | 76.50 | 76.60 | 76.60 | 19,154 |
| May 7, 2025 | 77.40 | 77.60 | 77.10 | 77.10 | 77.10 | 19,079 |
| May 6, 2025 | 78.10 | 78.10 | 76.70 | 77.90 | 77.90 | 26,000 |
| May 5, 2025 | 77.00 | 78.10 | 75.60 | 78.00 | 78.00 | 23,000 |
| May 2, 2025 | 72.30 | 77.80 | 72.30 | 77.80 | 77.80 | 20,040 |
| Apr 30, 2025 | 74.00 | 74.70 | 74.00 | 74.60 | 74.60 | 9,005 |
| Apr 29, 2025 | 74.00 | 74.00 | 73.30 | 73.80 | 73.80 | 15,000 |
| Apr 28, 2025 | 73.60 | 74.00 | 73.40 | 74.00 | 74.00 | 31,000 |
| Apr 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,000 |
| Apr 24, 2025 | 69.80 | 71.77 | 69.31 | 71.77 | 71.77 | 34,583 |
| Apr 23, 2025 | 69.80 | 70.20 | 68.13 | 69.80 | 69.80 | 19,352 |
| Apr 22, 2025 | 69.80 | 70.29 | 68.82 | 68.82 | 68.82 | 22,377 |
| Apr 21, 2025 | 71.87 | 71.87 | 70.79 | 70.79 | 70.79 | 21,360 |
| Apr 18, 2025 | 72.75 | 72.75 | 72.26 | 72.26 | 72.26 | 5,085 |
| Apr 17, 2025 | 73.14 | 73.14 | 72.26 | 73.14 | 73.14 | 4,068 |
| Apr 16, 2025 | 73.34 | 74.03 | 72.36 | 73.24 | 73.24 | 16,274 |
| Apr 15, 2025 | 73.70 | 74.50 | 73.70 | 74.50 | 74.50 | 7,000 |
| Apr 14, 2025 | 73.80 | 74.40 | 71.10 | 72.00 | 72.00 | 21,000 |
| Apr 11, 2025 | 69.00 | 70.20 | 66.80 | 70.20 | 70.20 | 24,050 |
| Apr 10, 2025 | 69.00 | 69.30 | 69.00 | 69.30 | 69.30 | 37,000 |
| Apr 9, 2025 | 68.50 | 68.50 | 61.70 | 63.00 | 63.00 | 60,000 |
| Apr 8, 2025 | 72.30 | 72.50 | 68.00 | 68.50 | 68.50 | 136,003 |
| Apr 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 25,050 |
| Apr 2, 2025 | 83.50 | 84.00 | 83.50 | 83.80 | 83.80 | 20,050 |
| Apr 1, 2025 | 85.00 | 85.00 | 83.00 | 83.80 | 83.80 | 30,000 |
| Mar 31, 2025 | 85.00 | 85.00 | 82.00 | 82.90 | 82.90 | 27,000 |
| Mar 28, 2025 | 86.50 | 86.50 | 84.10 | 85.40 | 85.40 | 22,012 |
| Mar 27, 2025 | 86.60 | 86.60 | 85.10 | 85.80 | 85.80 | 15,080 |
| Mar 26, 2025 | 86.80 | 86.80 | 85.00 | 86.80 | 86.80 | 28,000 |
| Mar 25, 2025 | 87.90 | 87.90 | 85.20 | 86.80 | 86.80 | 9,000 |
| Mar 24, 2025 | 86.50 | 87.00 | 86.10 | 86.10 | 86.10 | 11,000 |
| Mar 21, 2025 | 87.30 | 87.30 | 86.10 | 86.50 | 86.50 | 8,000 |
| Mar 20, 2025 | 87.10 | 87.10 | 85.90 | 86.10 | 86.10 | 22,000 |
| Mar 19, 2025 | 87.10 | 87.10 | 85.60 | 86.40 | 86.40 | 9,009 |
| Mar 18, 2025 | 86.50 | 87.40 | 86.20 | 87.40 | 87.40 | 15,000 |
| Mar 17, 2025 | 86.90 | 86.90 | 86.10 | 86.10 | 86.10 | 4,011 |
| Mar 14, 2025 | 85.60 | 86.90 | 85.00 | 86.90 | 86.90 | 15,032 |
| Mar 13, 2025 | 90.00 | 90.00 | 86.00 | 87.90 | 87.90 | 66,001 |
| Mar 12, 2025 | 86.00 | 89.80 | 86.00 | 86.30 | 86.30 | 36,050 |
| Mar 11, 2025 | 85.20 | 87.00 | 84.10 | 86.30 | 86.30 | 30,000 |
| Mar 10, 2025 | 83.90 | 86.50 | 83.70 | 85.20 | 85.20 | 125,000 |
| Mar 7, 2025 | 90.10 | 90.10 | 88.50 | 89.40 | 89.40 | 8,000 |
| Mar 6, 2025 | 90.50 | 90.60 | 90.00 | 90.10 | 90.10 | 32,000 |
| Mar 5, 2025 | 89.80 | 89.80 | 88.70 | 89.00 | 89.00 | 12,000 |
| Mar 4, 2025 | 89.70 | 89.70 | 88.00 | 88.70 | 88.70 | 15,000 |
| Mar 3, 2025 | 88.80 | 89.80 | 88.00 | 88.70 | 88.70 | 8,000 |
| Feb 27, 2025 | 89.70 | 89.90 | 88.30 | 89.90 | 89.90 | 34,002 |
| Feb 26, 2025 | 89.80 | 89.90 | 88.80 | 89.70 | 89.70 | 18,000 |
| Feb 25, 2025 | 91.40 | 91.40 | 89.20 | 89.80 | 89.80 | 11,000 |
| Feb 24, 2025 | 90.00 | 91.10 | 90.00 | 90.00 | 90.00 | 10,000 |
| Feb 21, 2025 | 90.30 | 90.30 | 89.20 | 90.00 | 90.00 | 16,000 |
| Feb 20, 2025 | 89.30 | 90.90 | 89.20 | 90.30 | 90.30 | 24,000 |
| Feb 19, 2025 | 88.80 | 90.30 | 88.60 | 89.90 | 89.90 | 9,000 |
| Feb 18, 2025 | 89.30 | 90.30 | 88.80 | 89.80 | 89.80 | 34,050 |
| Feb 17, 2025 | 87.90 | 88.50 | 87.90 | 88.50 | 88.50 | 19,000 |
| Feb 14, 2025 | 86.50 | 88.00 | 86.50 | 87.90 | 87.90 | 14,000 |
| Feb 13, 2025 | 86.80 | 86.90 | 86.50 | 86.60 | 86.60 | 38,000 |
| Feb 12, 2025 | 86.20 | 87.00 | 86.20 | 86.40 | 86.40 | 45,000 |
| Feb 11, 2025 | 87.10 | 88.60 | 86.60 | 87.60 | 87.60 | 33,000 |
| Feb 10, 2025 | 87.00 | 88.70 | 86.50 | 88.00 | 88.00 | 106,000 |
| Feb 7, 2025 | 89.00 | 90.30 | 89.00 | 90.30 | 90.30 | 17,000 |
| Feb 6, 2025 | 90.20 | 90.20 | 89.50 | 90.20 | 90.20 | 20,000 |
| Feb 5, 2025 | 88.00 | 89.00 | 88.00 | 88.40 | 88.40 | 19,002 |
| Feb 4, 2025 | 89.00 | 90.90 | 88.30 | 88.30 | 88.30 | 14,000 |
| Feb 3, 2025 | 89.50 | 89.50 | 87.10 | 88.50 | 88.50 | 25,001 |
| Jan 22, 2025 | 88.00 | 89.30 | 87.20 | 88.80 | 88.80 | 18,000 |
| Jan 21, 2025 | 89.90 | 89.90 | 87.60 | 88.50 | 88.50 | 5,000 |
| Jan 20, 2025 | 90.90 | 90.90 | 88.00 | 88.00 | 88.00 | 12,000 |
| Jan 17, 2025 | 86.50 | 88.90 | 86.50 | 88.90 | 88.90 | 23,000 |
| Jan 16, 2025 | 87.00 | 88.10 | 87.00 | 87.60 | 87.60 | 23,000 |
| Jan 15, 2025 | 85.10 | 86.40 | 85.10 | 86.60 | 86.60 | 15,000 |
| Jan 14, 2025 | 85.00 | 85.30 | 85.00 | 85.70 | 85.70 | 10,000 |
| Jan 13, 2025 | 87.20 | 87.30 | 85.00 | 85.10 | 85.10 | 52,000 |
| Jan 10, 2025 | 89.20 | 89.40 | 87.10 | 87.10 | 87.10 | 66,000 |
| Jan 9, 2025 | 91.20 | 91.20 | 89.50 | 89.50 | 89.50 | 58,000 |
| Jan 8, 2025 | 91.10 | 91.30 | 89.60 | 90.70 | 90.70 | 107,000 |
| Jan 7, 2025 | 93.90 | 95.60 | 93.70 | 93.90 | 93.90 | 17,000 |
| Jan 6, 2025 | 93.70 | 96.20 | 93.70 | 96.00 | 96.00 | 24,000 |
| Jan 3, 2025 | 93.00 | 94.70 | 93.00 | 93.70 | 93.70 | 24,000 |
| Jan 2, 2025 | 92.90 | 93.90 | 92.60 | 93.90 | 93.90 | 7,000 |
| Dec 31, 2024 | 94.00 | 94.90 | 93.10 | 94.40 | 94.40 | 8,000 |
| Dec 30, 2024 | 93.70 | 94.60 | 93.10 | 92.70 | 92.70 | 22,000 |
| Dec 27, 2024 | 93.20 | 93.70 | 92.50 | 95.40 | 95.40 | 15,000 |
| Dec 26, 2024 | 93.10 | 94.00 | 93.10 | 93.10 | 93.10 | 33,000 |
| Dec 25, 2024 | 93.20 | 93.20 | 93.10 | 93.10 | 93.10 | 14,000 |
| Dec 24, 2024 | 93.40 | 93.50 | 93.00 | 93.10 | 93.10 | 24,000 |
| Dec 23, 2024 | 93.30 | 94.90 | 93.00 | 93.30 | 93.30 | 15,000 |
| Dec 20, 2024 | 94.00 | 94.20 | 93.00 | 94.40 | 94.40 | 46,000 |
| Dec 19, 2024 | 95.20 | 95.20 | 93.90 | 93.90 | 93.90 | 19,000 |
| Dec 18, 2024 | 95.20 | 95.50 | 95.00 | 95.10 | 95.10 | 28,000 |
| Dec 17, 2024 | 95.10 | 95.30 | 95.10 | 95.20 | 95.20 | 11,000 |
| Dec 16, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 66,000 |
| Dec 13, 2024 | 96.50 | 97.00 | 96.00 | 97.00 | 97.00 | 13,000 |
| Dec 12, 2024 | 98.60 | 98.60 | 97.10 | 97.40 | 97.40 | 18,000 |
| Dec 11, 2024 | 95.70 | 96.90 | 95.60 | 97.50 | 97.50 | 31,000 |
| Dec 10, 2024 | 98.00 | 98.00 | 96.00 | 96.10 | 96.10 | 105,000 |
| Dec 9, 2024 | 100.00 | 103.00 | 98.00 | 98.00 | 98.00 | 334,000 |
| Dec 6, 2024 | 107.50 | 110.00 | 105.50 | 106.00 | 106.00 | 115,000 |
| Dec 5, 2024 | 104.50 | 106.50 | 104.50 | 106.50 | 106.50 | 80,000 |
| Dec 4, 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 44,000 |
| Dec 3, 2024 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | 29,000 |
| Dec 2, 2024 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 39,000 |
| Nov 29, 2024 | 101.00 | 104.00 | 101.00 | 102.50 | 102.50 | 37,000 |
| Nov 28, 2024 | 102.00 | 103.50 | 100.50 | 102.00 | 102.00 | 63,000 |
| Nov 27, 2024 | 103.50 | 106.00 | 103.00 | 103.00 | 103.00 | 109,000 |
| Nov 26, 2024 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 17,000 |
| Nov 25, 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 37,000 |
| Nov 22, 2024 | 104.00 | 104.50 | 102.50 | 102.50 | 102.50 | 52,000 |
| Nov 21, 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 43,000 |
| Nov 20, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 65,251 |
| Nov 19, 2024 | 100.00 | 100.50 | 99.90 | 100.50 | 100.50 | 43,000 |
| Nov 18, 2024 | 100.50 | 100.50 | 99.90 | 100.50 | 100.50 | 127,000 |
| Nov 15, 2024 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 110,000 |
| Nov 14, 2024 | 105.00 | 106.00 | 101.50 | 102.50 | 102.50 | 332,000 |
| Nov 13, 2024 | 106.00 | 109.50 | 105.50 | 108.50 | 108.50 | 166,000 |
| Nov 12, 2024 | 108.50 | 111.00 | 104.00 | 105.50 | 105.50 | 305,000 |
| Nov 11, 2024 | 108.50 | 113.00 | 102.00 | 111.50 | 111.50 | 585,000 |
| Nov 8, 2024 | 99.00 | 105.00 | 99.00 | 105.00 | 105.00 | 442,000 |
| Nov 7, 2024 | 97.00 | 97.00 | 95.90 | 95.90 | 95.90 | 30,000 |
| Nov 6, 2024 | 96.50 | 96.50 | 95.40 | 96.50 | 96.50 | 16,000 |
| Nov 5, 2024 | 96.60 | 96.90 | 95.50 | 95.50 | 95.50 | 25,000 |
| Nov 4, 2024 | 96.10 | 96.50 | 95.00 | 96.40 | 96.40 | 39,000 |
| Nov 1, 2024 | 96.00 | 96.50 | 95.80 | 96.00 | 96.00 | 90,000 |
| Oct 30, 2024 | 97.10 | 97.40 | 96.80 | 96.90 | 96.90 | 29,000 |
| Oct 29, 2024 | 99.20 | 99.50 | 96.90 | 98.00 | 98.00 | 103,000 |
| Oct 28, 2024 | 101.50 | 101.50 | 99.80 | 99.80 | 99.80 | 66,000 |
| Oct 25, 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 42,000 |
| Oct 24, 2024 | 105.00 | 105.50 | 102.00 | 102.00 | 102.00 | 82,000 |
| Oct 23, 2024 | 103.50 | 105.50 | 102.50 | 105.00 | 105.00 | 116,000 |
| Oct 22, 2024 | 104.50 | 105.00 | 102.00 | 102.00 | 102.00 | 68,000 |
| Oct 21, 2024 | 100.50 | 105.00 | 100.00 | 103.50 | 103.50 | 138,000 |
| Oct 18, 2024 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 57,000 |
| Oct 17, 2024 | 100.00 | 101.50 | 99.20 | 101.50 | 101.50 | 72,000 |
| Oct 16, 2024 | 99.90 | 102.00 | 99.30 | 100.00 | 100.00 | 84,000 |
| Oct 15, 2024 | 104.00 | 104.00 | 99.40 | 101.00 | 101.00 | 122,000 |
| Oct 14, 2024 | 101.50 | 104.50 | 98.20 | 102.50 | 102.50 | 178,000 |
| Oct 11, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 147,000 |
| Oct 9, 2024 | 106.00 | 106.50 | 101.50 | 103.00 | 103.00 | 497,000 |
| Oct 8, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 136,000 |
| Oct 7, 2024 | 89.50 | 91.20 | 89.00 | 90.20 | 90.20 | 31,000 |
| Oct 4, 2024 | 90.60 | 90.60 | 89.20 | 89.60 | 89.60 | 79,000 |
| Oct 1, 2024 | 91.20 | 91.30 | 90.60 | 90.60 | 90.60 | 26,000 |
| Sep 30, 2024 | 91.70 | 92.20 | 91.00 | 91.00 | 91.00 | 53,000 |
| Sep 27, 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 37,000 |
| Sep 26, 2024 | 92.60 | 92.60 | 90.60 | 91.00 | 91.00 | 46,000 |
| Sep 25, 2024 | 91.70 | 95.00 | 91.70 | 92.30 | 92.30 | 42,000 |
| Sep 24, 2024 | 92.60 | 92.90 | 91.60 | 91.70 | 91.70 | 28,000 |
| Sep 23, 2024 | 93.50 | 93.50 | 92.10 | 92.10 | 92.10 | 24,000 |
| Sep 20, 2024 | 94.00 | 94.00 | 93.20 | 93.20 | 93.20 | 19,000 |
| Sep 19, 2024 | 92.00 | 94.00 | 91.70 | 93.00 | 93.00 | 39,000 |
| Sep 18, 2024 | 91.00 | 93.50 | 91.00 | 91.90 | 91.90 | 32,000 |
| Sep 16, 2024 | 91.80 | 92.50 | 91.80 | 92.50 | 92.50 | 17,000 |
| Sep 13, 2024 | 92.90 | 92.90 | 91.70 | 91.70 | 91.70 | 20,000 |
| Sep 12, 2024 | 91.40 | 92.10 | 91.40 | 91.90 | 91.90 | 22,000 |
| Sep 11, 2024 | 91.00 | 91.70 | 89.60 | 90.10 | 90.10 | 37,000 |
| Sep 10, 2024 | 93.30 | 93.30 | 90.10 | 90.10 | 90.10 | 57,000 |
| Sep 9, 2024 | 94.00 | 94.00 | 91.00 | 92.80 | 92.80 | 64,000 |
| Sep 6, 2024 | 95.30 | 95.30 | 94.00 | 94.30 | 94.30 | 125,000 |
| Sep 5, 2024 | 98.20 | 99.50 | 95.50 | 95.80 | 95.80 | 114,000 |
| Sep 4, 2024 | 97.10 | 100.00 | 96.10 | 98.00 | 98.00 | 97,000 |
| Sep 3, 2024 | 104.50 | 107.00 | 100.00 | 100.00 | 100.00 | 272,000 |
| Sep 2, 2024 | 2.647059 Dividend | |||||
| Sep 2, 2024 | 106.50 | 110.00 | 104.00 | 104.00 | 104.00 | 525,000 |
| Aug 30, 2024 | 100.00 | 107.00 | 98.80 | 104.50 | 101.85 | 590,000 |
| Aug 29, 2024 | 96.30 | 101.00 | 96.30 | 97.30 | 94.84 | 138,000 |
| Aug 28, 2024 | 97.00 | 97.00 | 95.70 | 96.00 | 93.57 | 66,000 |
| Aug 27, 2024 | 96.50 | 96.80 | 96.00 | 96.50 | 94.06 | 39,000 |
| Aug 26, 2024 | 98.30 | 99.70 | 96.80 | 96.80 | 94.35 | 70,000 |
| Aug 23, 2024 | 97.00 | 98.40 | 97.00 | 98.20 | 95.71 | 53,000 |
| Aug 22, 2024 | 98.70 | 98.70 | 97.50 | 97.80 | 95.32 | 73,000 |
| Aug 21, 2024 | 99.70 | 99.70 | 97.90 | 98.20 | 95.71 | 53,000 |
| Aug 20, 2024 | 99.00 | 101.50 | 97.70 | 99.30 | 96.78 | 127,000 |
| Aug 19, 2024 | 96.20 | 97.90 | 95.50 | 97.50 | 95.03 | 53,000 |
| Aug 16, 2024 | 98.00 | 98.10 | 96.00 | 96.00 | 93.57 | 108,000 |
| Aug 15, 2024 | 96.30 | 97.10 | 96.00 | 97.10 | 94.64 | 49,000 |
| Aug 14, 2024 | 94.10 | 98.30 | 94.10 | 96.00 | 93.57 | 166,000 |
| Aug 13, 2024 | 101.00 | 101.00 | 98.20 | 98.50 | 96.00 | 81,000 |
| Aug 12, 2024 | 98.00 | 100.50 | 97.00 | 100.00 | 97.47 | 112,000 |
| Aug 9, 2024 | 97.20 | 97.70 | 95.00 | 96.50 | 94.06 | 125,000 |
| Aug 8, 2024 | 94.30 | 97.10 | 92.00 | 96.20 | 93.76 | 132,000 |
| Aug 7, 2024 | 90.00 | 94.80 | 90.00 | 94.20 | 91.81 | 104,000 |
| Aug 6, 2024 | 88.90 | 91.20 | 83.10 | 89.50 | 87.23 | 186,000 |
| Aug 5, 2024 | 95.60 | 95.60 | 88.90 | 88.90 | 86.65 | 258,000 |
| Aug 2, 2024 | 102.00 | 102.00 | 98.50 | 98.70 | 96.20 | 118,000 |
| Aug 1, 2024 | 102.50 | 104.50 | 102.50 | 103.00 | 100.39 | 83,000 |
| Jul 31, 2024 | 104.50 | 104.50 | 101.50 | 102.00 | 99.42 | 96,000 |
| Jul 30, 2024 | 100.00 | 104.50 | 100.00 | 104.50 | 101.85 | 133,000 |
| Jul 29, 2024 | 109.50 | 110.00 | 102.00 | 102.50 | 99.90 | 198,000 |
| Jul 26, 2024 | 111.50 | 111.50 | 107.50 | 108.50 | 105.75 | 149,000 |
| Jul 23, 2024 | 112.00 | 113.00 | 110.00 | 112.50 | 109.65 | 149,000 |
| Jul 22, 2024 | 116.00 | 116.00 | 109.00 | 109.50 | 106.73 | 316,000 |
| Jul 19, 2024 | 118.00 | 121.00 | 115.00 | 115.00 | 112.09 | 184,000 |
| Jul 18, 2024 | 120.00 | 122.50 | 118.00 | 118.00 | 115.01 | 271,000 |
| Jul 17, 2024 | 122.00 | 126.00 | 121.50 | 121.50 | 118.42 | 542,000 |
| Jul 16, 2024 | 118.00 | 127.00 | 118.00 | 120.50 | 117.45 | 1,064,000 |
| Jul 15, 2024 | 110.50 | 121.50 | 110.50 | 119.00 | 115.99 | 772,000 |
| Jul 12, 2024 | 111.50 | 112.50 | 110.50 | 110.50 | 107.70 | 130,000 |
| Jul 11, 2024 | 112.50 | 115.00 | 108.50 | 111.50 | 108.68 | 400,000 |
| Jul 10, 2024 | 111.50 | 113.50 | 110.50 | 110.50 | 107.70 | 207,000 |
| Jul 9, 2024 | 117.00 | 118.50 | 110.50 | 111.50 | 108.68 | 332,000 |
| Jul 8, 2024 | 121.50 | 122.50 | 117.00 | 117.00 | 114.04 | 368,000 |
| Jul 5, 2024 | 120.50 | 127.50 | 120.50 | 123.00 | 119.88 | 473,000 |
| Jul 4, 2024 | 124.00 | 125.00 | 118.00 | 119.00 | 115.99 | 484,000 |
| Jul 3, 2024 | 128.00 | 129.00 | 123.00 | 123.50 | 120.37 | 289,000 |
| Jul 2, 2024 | 127.00 | 130.50 | 122.50 | 124.00 | 120.86 | 413,000 |
| Jul 1, 2024 | 131.50 | 131.50 | 127.00 | 127.00 | 123.78 | 356,000 |
| Jun 28, 2024 | 130.50 | 133.50 | 126.00 | 133.50 | 130.12 | 590,000 |
| Jun 27, 2024 | 134.00 | 138.50 | 129.00 | 130.50 | 127.19 | 982,000 |
| Jun 26, 2024 | 140.00 | 150.00 | 140.00 | 143.00 | 139.38 | 1,369,000 |
| Jun 25, 2024 | 121.50 | 138.00 | 121.50 | 138.00 | 134.50 | 959,000 |
| Jun 24, 2024 | 133.00 | 135.00 | 124.50 | 125.50 | 122.32 | 637,000 |
| Jun 21, 2024 | 140.00 | 142.00 | 128.00 | 132.50 | 129.14 | 1,099,000 |
| Jun 20, 2024 | 142.00 | 152.00 | 137.00 | 146.00 | 142.30 | 1,904,000 |
| Jun 19, 2024 | 109.00 | 137.00 | 109.00 | 137.00 | 133.53 | 2,145,000 |
| Jun 18, 2024 | 91.00 | 108.00 | 90.90 | 104.50 | 101.85 | 1,856,000 |
| Jun 17, 2024 | 99.80 | 100.00 | 95.00 | 100.00 | 97.47 | 80,113 |
| Jun 14, 2024 | 99.60 | 103.00 | 97.60 | 99.90 | 97.37 | 124,583 |
| Jun 13, 2024 | 90.80 | 101.00 | 90.80 | 99.00 | 96.49 | 119,197 |
| Jun 12, 2024 | 92.80 | 92.80 | 89.90 | 90.40 | 88.11 | 46,124 |
| Jun 11, 2024 | 94.00 | 94.60 | 92.50 | 92.50 | 90.16 | 37,318 |
| Jun 7, 2024 | 96.20 | 96.60 | 92.30 | 94.20 | 91.81 | 62,324 |
| Jun 6, 2024 | 98.50 | 98.90 | 96.10 | 98.70 | 96.20 | 53,742 |
| Jun 5, 2024 | 98.50 | 98.90 | 94.50 | 98.80 | 96.30 | 59,837 |
| Jun 4, 2024 | 98.00 | 98.80 | 97.40 | 98.70 | 96.20 | 19,799 |
| Jun 3, 2024 | 98.10 | 98.80 | 95.90 | 95.90 | 93.47 | 106,778 |
| May 31, 2024 | 97.80 | 100.00 | 97.50 | 100.00 | 97.47 | 20,557 |
| May 30, 2024 | 99.90 | 100.50 | 98.00 | 99.00 | 96.49 | 34,945 |
| May 29, 2024 | 100.50 | 100.50 | 98.70 | 100.00 | 97.47 | 20,332 |