Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
83.80
+0.50
+(0.60%)
At close: 1:30:02 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 | 83.30 | 84.40 | 82.50 | 83.80 | 83.80 | 461,992 |
| Mar 7, 2025 | 85.30 | 86.40 | 83.20 | 83.30 | 83.30 | 671,112 |
| Mar 6, 2025 | 87.50 | 87.70 | 86.00 | 86.40 | 86.40 | 285,001 |
| Mar 5, 2025 | 88.00 | 88.00 | 86.90 | 87.30 | 87.30 | 214,000 |
| Mar 4, 2025 | 85.70 | 88.00 | 84.60 | 87.50 | 87.50 | 418,002 |
| Mar 3, 2025 | 86.90 | 87.00 | 86.00 | 86.10 | 86.10 | 440,200 |
| Feb 27, 2025 | 88.50 | 88.80 | 87.50 | 87.60 | 87.60 | 383,050 |
| Feb 26, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 782,000 |
| Feb 25, 2025 | 91.10 | 91.90 | 90.00 | 90.00 | 90.00 | 551,012 |
| Feb 24, 2025 | 91.00 | 91.90 | 90.20 | 91.00 | 91.00 | 484,003 |
| Feb 21, 2025 | 91.40 | 92.60 | 90.30 | 91.00 | 91.00 | 748,030 |
| Feb 20, 2025 | 89.80 | 92.70 | 89.70 | 91.40 | 91.40 | 1,473,202 |
| Feb 19, 2025 | 90.50 | 90.50 | 89.00 | 89.40 | 89.40 | 965,300 |
| Feb 18, 2025 | 92.00 | 94.80 | 90.10 | 90.80 | 90.80 | 5,145,008 |
| Feb 17, 2025 | 86.00 | 89.70 | 85.30 | 89.70 | 89.70 | 1,532,464 |
| Feb 14, 2025 | 83.00 | 86.80 | 83.00 | 86.20 | 86.20 | 1,528,204 |
| Feb 13, 2025 | 82.20 | 83.80 | 82.20 | 82.90 | 82.90 | 258,000 |
| Feb 12, 2025 | 81.70 | 83.00 | 81.60 | 82.10 | 82.10 | 235,000 |
| Feb 11, 2025 | 83.20 | 83.20 | 81.30 | 81.60 | 81.60 | 358,043 |
| Feb 10, 2025 | 83.40 | 84.60 | 82.10 | 83.20 | 83.20 | 294,257 |
| Feb 7, 2025 | 82.50 | 84.00 | 82.50 | 83.40 | 83.40 | 568,020 |
| Feb 6, 2025 | 82.20 | 85.00 | 81.70 | 84.10 | 84.10 | 964,182 |
| Feb 5, 2025 | 83.00 | 83.00 | 81.40 | 81.50 | 81.50 | 320,000 |
| Feb 4, 2025 | 81.60 | 83.50 | 81.50 | 82.40 | 82.40 | 657,100 |
| Feb 3, 2025 | 80.60 | 83.10 | 80.40 | 81.40 | 81.40 | 657,115 |
| Jan 22, 2025 | 82.20 | 82.40 | 80.90 | 81.00 | 81.00 | 446,000 |
| Jan 21, 2025 | 84.40 | 84.90 | 81.80 | 82.30 | 82.30 | 1,780,000 |
| Jan 20, 2025 | 78.20 | 84.40 | 76.70 | 84.40 | 84.40 | 1,504,000 |
| Jan 17, 2025 | 77.20 | 80.60 | 76.40 | 78.40 | 78.40 | 625,000 |
| Jan 16, 2025 | 77.20 | 77.50 | 76.50 | 77.10 | 77.10 | 508,000 |
| Jan 15, 2025 | 78.00 | 79.20 | 77.00 | 77.00 | 77.00 | 1,600,000 |
| Jan 14, 2025 | 72.90 | 76.70 | 72.90 | 76.70 | 76.70 | 1,036,000 |
| Jan 13, 2025 | 71.20 | 72.00 | 69.20 | 69.80 | 69.80 | 286,000 |
| Jan 10, 2025 | 70.00 | 73.40 | 69.90 | 71.20 | 71.20 | 346,000 |
| Jan 9, 2025 | 71.10 | 71.30 | 69.60 | 70.00 | 70.00 | 297,000 |
| Jan 8, 2025 | 71.60 | 71.60 | 70.90 | 71.10 | 71.10 | 95,000 |
| Jan 7, 2025 | 72.80 | 73.20 | 71.10 | 71.40 | 71.40 | 319,000 |
| Jan 6, 2025 | 72.10 | 74.00 | 72.10 | 73.20 | 73.20 | 229,000 |
| Jan 3, 2025 | 72.70 | 72.70 | 71.40 | 72.10 | 72.10 | 113,000 |
| Jan 2, 2025 | 71.80 | 72.50 | 71.60 | 71.60 | 71.60 | 291,000 |
| Dec 31, 2024 | 72.20 | 72.50 | 71.50 | 72.00 | 72.00 | 78,000 |
| Dec 30, 2024 | 73.20 | 74.10 | 71.70 | 72.30 | 72.30 | 503,000 |
| Dec 27, 2024 | 75.30 | 76.50 | 74.10 | 74.10 | 74.10 | 228,000 |
| Dec 26, 2024 | 71.60 | 77.40 | 71.60 | 75.20 | 75.20 | 787,000 |
| Dec 25, 2024 | 72.50 | 72.50 | 71.00 | 71.20 | 71.20 | 184,000 |
| Dec 24, 2024 | 72.30 | 72.40 | 71.50 | 71.60 | 71.60 | 152,000 |
| Dec 23, 2024 | 71.50 | 73.20 | 71.30 | 72.60 | 72.60 | 205,000 |
| Dec 20, 2024 | 71.20 | 71.20 | 70.10 | 70.30 | 70.30 | 148,000 |
| Dec 19, 2024 | 72.60 | 72.60 | 70.00 | 71.00 | 71.00 | 339,000 |
| Dec 18, 2024 | 71.50 | 73.10 | 71.40 | 73.00 | 73.00 | 129,000 |
| Dec 17, 2024 | 72.50 | 72.80 | 72.10 | 72.60 | 72.60 | 179,000 |
| Dec 16, 2024 | 75.50 | 75.50 | 72.00 | 72.20 | 72.20 | 382,000 |
| Dec 13, 2024 | 76.50 | 76.50 | 74.80 | 75.10 | 75.10 | 196,000 |
| Dec 12, 2024 | 76.70 | 77.60 | 76.30 | 76.50 | 76.50 | 173,000 |
| Dec 11, 2024 | 78.70 | 78.70 | 76.40 | 76.60 | 76.60 | 229,000 |
| Dec 10, 2024 | 78.80 | 81.00 | 77.60 | 77.90 | 77.90 | 356,000 |
| Dec 9, 2024 | 79.00 | 79.20 | 77.20 | 77.20 | 77.20 | 260,000 |
| Dec 6, 2024 | 81.30 | 81.30 | 78.50 | 78.60 | 78.60 | 486,000 |
| Dec 5, 2024 | 84.50 | 84.50 | 81.00 | 81.00 | 81.00 | 1,379,000 |
| Dec 4, 2024 | 78.90 | 79.40 | 78.00 | 79.20 | 79.20 | 261,000 |
| Dec 3, 2024 | 77.90 | 79.10 | 77.10 | 78.00 | 78.00 | 283,000 |
| Dec 2, 2024 | 78.40 | 79.00 | 77.00 | 77.00 | 77.00 | 310,000 |
| Nov 29, 2024 | 73.30 | 77.50 | 73.30 | 77.10 | 77.10 | 348,000 |
| Nov 28, 2024 | 75.30 | 75.30 | 73.40 | 74.40 | 74.40 | 273,000 |
| Nov 27, 2024 | 77.40 | 77.40 | 74.80 | 75.20 | 75.20 | 218,000 |
| Nov 26, 2024 | 78.00 | 78.00 | 76.70 | 76.90 | 76.90 | 127,000 |
| Nov 25, 2024 | 75.40 | 78.40 | 75.40 | 78.10 | 78.10 | 416,000 |
| Nov 22, 2024 | 75.00 | 75.60 | 74.60 | 74.70 | 74.70 | 162,000 |
| Nov 21, 2024 | 74.80 | 75.70 | 74.60 | 74.70 | 74.70 | 188,000 |
| Nov 20, 2024 | 75.20 | 75.70 | 74.60 | 74.80 | 74.80 | 137,784 |
| Nov 19, 2024 | 75.20 | 75.70 | 74.70 | 75.40 | 75.40 | 164,000 |
| Nov 18, 2024 | 77.80 | 77.80 | 75.10 | 75.10 | 75.10 | 177,000 |
| Nov 15, 2024 | 76.70 | 77.30 | 75.50 | 77.00 | 77.00 | 238,000 |
| Nov 14, 2024 | 77.70 | 77.70 | 74.80 | 74.90 | 74.90 | 550,000 |
| Nov 13, 2024 | 79.90 | 79.90 | 77.50 | 77.60 | 77.60 | 714,000 |
| Nov 12, 2024 | 81.80 | 82.70 | 79.60 | 79.60 | 79.60 | 529,000 |
| Nov 11, 2024 | 82.00 | 82.00 | 80.80 | 80.90 | 80.90 | 280,000 |
| Nov 8, 2024 | 83.30 | 83.60 | 82.00 | 82.00 | 82.00 | 252,000 |
| Nov 7, 2024 | 81.10 | 83.10 | 81.10 | 83.00 | 83.00 | 261,000 |
| Nov 6, 2024 | 81.00 | 81.30 | 80.40 | 81.00 | 81.00 | 163,000 |
| Nov 5, 2024 | 80.70 | 81.00 | 80.30 | 80.70 | 80.70 | 170,000 |
| Nov 4, 2024 | 81.20 | 81.80 | 80.70 | 80.70 | 80.70 | 120,000 |
| Nov 1, 2024 | 80.00 | 81.60 | 79.60 | 81.50 | 81.50 | 160,000 |
| Oct 30, 2024 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | 176,000 |
| Oct 29, 2024 | 82.40 | 82.40 | 80.70 | 80.90 | 80.90 | 254,000 |
| Oct 28, 2024 | 82.60 | 82.60 | 81.50 | 82.00 | 82.00 | 195,000 |
| Oct 25, 2024 | 82.90 | 82.90 | 82.00 | 82.00 | 82.00 | 202,000 |
| Oct 24, 2024 | 83.20 | 84.30 | 82.70 | 82.80 | 82.80 | 247,000 |
| Oct 23, 2024 | 83.40 | 83.80 | 83.30 | 83.50 | 83.50 | 151,000 |
| Oct 22, 2024 | 84.60 | 84.60 | 83.20 | 83.40 | 83.40 | 189,000 |
| Oct 21, 2024 | 82.70 | 85.20 | 82.60 | 84.10 | 84.10 | 294,000 |
| Oct 18, 2024 | 83.80 | 83.80 | 82.40 | 82.60 | 82.60 | 245,000 |
| Oct 17, 2024 | 82.90 | 84.30 | 82.60 | 83.80 | 83.80 | 339,000 |
| Oct 16, 2024 | 82.90 | 83.10 | 82.00 | 82.60 | 82.60 | 239,000 |
| Oct 15, 2024 | 82.00 | 83.10 | 81.60 | 81.80 | 81.80 | 235,000 |
| Oct 14, 2024 | 82.10 | 82.10 | 81.00 | 81.80 | 81.80 | 169,000 |
| Oct 11, 2024 | 81.50 | 82.00 | 80.60 | 82.00 | 82.00 | 314,000 |
| Oct 9, 2024 | 83.60 | 83.60 | 81.20 | 81.40 | 81.40 | 432,000 |
| Oct 8, 2024 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 354,000 |
| Oct 7, 2024 | 83.80 | 84.00 | 82.90 | 83.20 | 83.20 | 364,000 |
| Oct 4, 2024 | 84.30 | 84.60 | 83.10 | 83.50 | 83.50 | 288,000 |
| Oct 1, 2024 | 85.30 | 85.40 | 84.10 | 84.30 | 84.30 | 173,000 |
| Sep 30, 2024 | 84.60 | 86.20 | 84.00 | 84.80 | 84.80 | 298,000 |
| Sep 27, 2024 | 84.50 | 85.20 | 84.50 | 84.60 | 84.60 | 252,000 |
| Sep 26, 2024 | 84.80 | 85.10 | 84.30 | 84.50 | 84.50 | 296,000 |
| Sep 25, 2024 | 84.10 | 85.20 | 84.00 | 84.60 | 84.60 | 200,000 |
| Sep 24, 2024 | 84.60 | 85.00 | 83.10 | 83.60 | 83.60 | 342,000 |
| Sep 23, 2024 | 85.10 | 85.10 | 84.30 | 84.50 | 84.50 | 270,000 |
| Sep 20, 2024 | 86.80 | 86.80 | 85.10 | 85.10 | 85.10 | 231,000 |
| Sep 19, 2024 | 86.20 | 86.70 | 85.60 | 86.00 | 86.00 | 175,000 |
| Sep 18, 2024 | 86.10 | 87.10 | 85.20 | 85.20 | 85.20 | 238,000 |
| Sep 16, 2024 | 86.40 | 87.20 | 86.00 | 86.20 | 86.20 | 163,000 |
| Sep 13, 2024 | 87.50 | 87.50 | 86.10 | 86.30 | 86.30 | 206,000 |
| Sep 12, 2024 | 87.40 | 87.50 | 86.50 | 86.90 | 86.90 | 232,000 |
| Sep 11, 2024 | 87.20 | 87.80 | 86.20 | 87.10 | 87.10 | 320,000 |
| Sep 10, 2024 | 86.50 | 90.50 | 86.10 | 87.20 | 87.20 | 1,013,000 |
| Sep 9, 2024 | 84.30 | 85.30 | 83.40 | 85.10 | 85.10 | 133,000 |
| Sep 6, 2024 | 83.30 | 85.30 | 83.00 | 85.30 | 85.30 | 189,000 |
| Sep 5, 2024 | 83.90 | 84.60 | 83.10 | 83.20 | 83.20 | 228,000 |
| Sep 4, 2024 | 84.20 | 84.90 | 81.80 | 83.10 | 83.10 | 613,000 |
| Sep 3, 2024 | 88.70 | 89.00 | 87.40 | 87.40 | 87.40 | 343,000 |
| Sep 2, 2024 | 89.50 | 89.90 | 88.70 | 88.70 | 88.70 | 355,000 |
| Aug 30, 2024 | 89.60 | 90.20 | 89.10 | 89.10 | 89.10 | 262,000 |
| Aug 29, 2024 | 89.80 | 89.80 | 88.40 | 88.90 | 88.90 | 332,000 |
| Aug 28, 2024 | 91.00 | 91.50 | 89.60 | 89.80 | 89.80 | 406,000 |
| Aug 27, 2024 | 91.40 | 91.40 | 90.00 | 90.60 | 90.60 | 352,000 |
| Aug 26, 2024 | 91.00 | 91.90 | 89.90 | 90.50 | 90.50 | 684,000 |
| Aug 23, 2024 | 89.20 | 90.70 | 88.60 | 89.00 | 89.00 | 390,000 |
| Aug 22, 2024 | 88.80 | 90.60 | 88.70 | 89.80 | 89.80 | 491,000 |
| Aug 21, 2024 | 91.10 | 91.10 | 88.50 | 88.60 | 88.60 | 663,000 |
| Aug 20, 2024 | 87.30 | 92.10 | 87.30 | 90.50 | 90.50 | 1,574,000 |
| Aug 19, 2024 | 87.40 | 87.80 | 86.00 | 87.10 | 87.10 | 449,000 |
| Aug 16, 2024 | 87.00 | 87.00 | 86.00 | 86.10 | 86.10 | 385,000 |
| Aug 15, 2024 | 86.00 | 87.00 | 85.80 | 85.90 | 85.90 | 406,000 |
| Aug 14, 2024 | 87.20 | 87.60 | 85.10 | 85.40 | 85.40 | 628,000 |
| Aug 13, 2024 | 86.20 | 86.60 | 85.20 | 86.60 | 86.60 | 409,000 |
| Aug 12, 2024 | 84.60 | 85.70 | 84.00 | 85.40 | 85.40 | 567,000 |
| Aug 9, 2024 | 86.50 | 88.30 | 83.90 | 84.50 | 84.50 | 1,074,000 |
| Aug 8, 2024 | 85.80 | 85.90 | 83.50 | 85.30 | 85.30 | 489,000 |
| Aug 7, 2024 | 84.80 | 87.40 | 84.20 | 86.20 | 86.20 | 685,000 |
| Aug 6, 2024 | 87.00 | 87.90 | 79.10 | 84.10 | 84.10 | 1,140,000 |
| Aug 5, 2024 | 87.20 | 89.80 | 84.90 | 85.60 | 85.60 | 1,415,000 |
| Aug 2, 2024 | 98.30 | 98.30 | 94.20 | 94.20 | 94.20 | 1,088,000 |
| Aug 1, 2024 | 100.00 | 101.00 | 99.00 | 99.40 | 99.40 | 542,000 |
| Jul 31, 2024 | 99.30 | 99.90 | 98.50 | 99.00 | 99.00 | 512,000 |
| Jul 30, 2024 | 98.90 | 100.50 | 98.20 | 99.90 | 99.90 | 840,000 |
| Jul 29, 2024 | 105.50 | 105.50 | 98.00 | 98.00 | 98.00 | 1,445,000 |
| Jul 26, 2024 | 106.00 | 107.00 | 102.50 | 104.00 | 104.00 | 1,321,000 |
| Jul 23, 2024 | 106.00 | 109.50 | 104.00 | 108.00 | 108.00 | 2,691,000 |
| Jul 22, 2024 | 99.80 | 104.00 | 99.80 | 103.00 | 103.00 | 1,807,000 |
| Jul 19, 2024 | 102.00 | 103.00 | 98.50 | 99.20 | 99.20 | 1,082,000 |
| Jul 18, 2024 | 104.00 | 105.50 | 101.00 | 102.00 | 102.00 | 1,737,000 |
| Jul 17, 2024 | 106.50 | 107.50 | 104.50 | 105.50 | 105.50 | 780,000 |
| Jul 16, 2024 | 109.00 | 109.50 | 105.50 | 105.50 | 105.50 | 821,000 |
| Jul 15, 2024 | 107.50 | 111.00 | 106.50 | 108.50 | 108.50 | 1,588,000 |
| Jul 12, 2024 | 106.00 | 112.00 | 106.00 | 106.50 | 106.50 | 2,208,000 |
| Jul 11, 2024 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 871,000 |
| Jul 10, 2024 | 105.00 | 106.50 | 104.00 | 104.00 | 104.00 | 1,078,000 |
| Jul 9, 2024 | 111.50 | 112.00 | 104.00 | 104.50 | 104.50 | 5,079,000 |
| Jul 8, 2024 | 116.00 | 118.00 | 114.00 | 115.50 | 115.50 | 1,913,000 |
| Jul 5, 2024 | 113.00 | 116.50 | 113.00 | 114.00 | 114.00 | 1,347,000 |
| Jul 4, 2024 | 115.50 | 115.50 | 111.00 | 113.00 | 113.00 | 2,248,000 |
| Jul 3, 2024 | 117.00 | 119.50 | 114.50 | 114.50 | 114.50 | 1,904,000 |
| Jul 2, 2024 | 118.50 | 119.00 | 114.00 | 115.50 | 115.50 | 2,393,000 |
| Jul 1, 2024 | 122.00 | 122.50 | 118.00 | 118.50 | 118.50 | 2,368,000 |
| Jun 28, 2024 | 119.00 | 121.00 | 116.50 | 120.00 | 120.00 | 3,261,000 |
| Jun 27, 2024 | 118.00 | 124.00 | 117.50 | 119.50 | 119.50 | 6,042,000 |
| Jun 26, 2024 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 3,464,000 |
| Jun 25, 2024 | 115.00 | 117.00 | 113.50 | 115.50 | 115.50 | 4,208,000 |
| Jun 24, 2024 | 114.50 | 115.50 | 111.00 | 111.00 | 111.00 | 2,125,000 |
| Jun 21, 2024 | 115.00 | 116.50 | 111.50 | 113.50 | 113.50 | 2,816,000 |
| Jun 20, 2024 | 115.00 | 120.50 | 113.00 | 115.00 | 115.00 | 5,698,000 |
| Jun 19, 2024 | 113.50 | 116.00 | 110.00 | 114.50 | 114.50 | 5,084,000 |
| Jun 18, 2024 | 110.00 | 117.00 | 109.00 | 113.00 | 113.00 | 13,096,000 |
| Jun 17, 2024 | 101.00 | 108.00 | 101.00 | 106.50 | 106.50 | 4,725,000 |
| Jun 14, 2024 | 98.60 | 102.50 | 98.60 | 99.90 | 99.90 | 2,609,000 |
| Jun 13, 2024 | 100.50 | 101.00 | 97.10 | 98.10 | 98.10 | 2,458,000 |
| Jun 12, 2024 | 103.50 | 103.50 | 99.60 | 99.80 | 99.80 | 3,140,000 |
| Jun 11, 2024 | 95.80 | 102.00 | 95.80 | 99.00 | 99.00 | 5,310,000 |
| Jun 7, 2024 | 1.00 Dividend | |||||
| Jun 7, 2024 | 91.50 | 98.30 | 90.00 | 95.50 | 95.50 | 3,186,000 |
| Jun 6, 2024 | 94.20 | 94.50 | 91.50 | 92.00 | 91.00 | 2,992,000 |
| Jun 5, 2024 | 92.50 | 92.60 | 89.20 | 90.40 | 89.42 | 1,571,000 |
| Jun 4, 2024 | 86.50 | 93.50 | 86.30 | 90.10 | 89.12 | 3,102,000 |
| Jun 3, 2024 | 84.90 | 87.90 | 84.90 | 85.60 | 84.67 | 779,000 |
| May 31, 2024 | 83.40 | 83.60 | 83.10 | 83.20 | 82.30 | 129,000 |
| May 30, 2024 | 84.10 | 84.10 | 83.00 | 83.00 | 82.10 | 153,000 |
| May 29, 2024 | 84.40 | 84.80 | 83.60 | 83.60 | 82.69 | 267,000 |
| May 28, 2024 | 83.90 | 84.50 | 83.50 | 84.20 | 83.28 | 191,000 |
| May 27, 2024 | 83.40 | 84.10 | 82.90 | 83.50 | 82.59 | 148,000 |
| May 24, 2024 | 83.00 | 83.40 | 82.60 | 82.80 | 81.90 | 213,000 |
| May 23, 2024 | 83.70 | 84.20 | 83.00 | 83.00 | 82.10 | 199,000 |
| May 22, 2024 | 83.30 | 83.70 | 83.00 | 83.60 | 82.69 | 200,000 |
| May 21, 2024 | 83.90 | 83.90 | 83.00 | 83.40 | 82.49 | 290,000 |
| May 20, 2024 | 84.70 | 84.70 | 83.60 | 83.80 | 82.89 | 275,000 |
| May 17, 2024 | 83.50 | 84.60 | 83.50 | 84.10 | 83.19 | 250,000 |
| May 16, 2024 | 83.90 | 84.30 | 83.40 | 83.40 | 82.49 | 245,000 |
| May 15, 2024 | 84.00 | 84.10 | 83.30 | 83.40 | 82.49 | 362,000 |
| May 14, 2024 | 83.60 | 84.60 | 83.50 | 84.00 | 83.09 | 243,000 |
| May 13, 2024 | 86.00 | 86.00 | 83.30 | 84.00 | 83.09 | 748,000 |
| May 10, 2024 | 87.50 | 87.50 | 86.00 | 87.10 | 86.15 | 233,000 |
| May 9, 2024 | 88.50 | 88.70 | 86.70 | 86.70 | 85.76 | 328,000 |
| May 8, 2024 | 88.70 | 88.90 | 87.60 | 88.50 | 87.54 | 221,000 |
| May 7, 2024 | 88.40 | 90.20 | 87.90 | 88.00 | 87.04 | 897,000 |
| May 6, 2024 | 85.20 | 87.10 | 85.00 | 86.80 | 85.86 | 219,000 |
| May 3, 2024 | 86.30 | 86.30 | 84.70 | 84.70 | 83.78 | 293,000 |
| May 2, 2024 | 85.70 | 86.60 | 85.50 | 85.70 | 84.77 | 204,000 |
| Apr 30, 2024 | 87.10 | 87.10 | 85.60 | 85.70 | 84.77 | 324,000 |
| Apr 29, 2024 | 86.70 | 87.60 | 86.60 | 87.00 | 86.05 | 215,000 |
| Apr 26, 2024 | 87.50 | 87.70 | 86.60 | 86.70 | 85.76 | 162,000 |
| Apr 25, 2024 | 87.70 | 88.00 | 86.10 | 87.10 | 86.15 | 177,000 |
| Apr 24, 2024 | 88.80 | 89.00 | 87.80 | 87.90 | 86.94 | 182,000 |
| Apr 23, 2024 | 85.80 | 90.00 | 85.80 | 88.10 | 87.14 | 450,000 |
| Apr 22, 2024 | 86.00 | 86.00 | 84.00 | 84.40 | 83.48 | 218,000 |
| Apr 19, 2024 | 88.60 | 88.60 | 83.50 | 84.80 | 83.88 | 606,000 |
| Apr 18, 2024 | 88.40 | 89.20 | 88.20 | 88.50 | 87.54 | 195,000 |
| Apr 17, 2024 | 88.50 | 89.70 | 88.50 | 88.90 | 87.93 | 167,000 |
| Apr 16, 2024 | 90.30 | 90.30 | 88.20 | 88.50 | 87.54 | 548,000 |
| Apr 15, 2024 | 91.40 | 92.20 | 90.50 | 90.70 | 89.71 | 400,000 |
| Apr 12, 2024 | 94.00 | 94.00 | 91.50 | 91.50 | 90.51 | 711,000 |
| Apr 11, 2024 | 95.50 | 95.90 | 93.20 | 93.20 | 92.19 | 937,000 |
| Apr 10, 2024 | 93.10 | 97.70 | 92.00 | 95.30 | 94.26 | 2,163,000 |
| Apr 9, 2024 | 90.30 | 93.90 | 89.70 | 91.10 | 90.11 | 1,146,000 |
| Apr 8, 2024 | 89.20 | 91.70 | 89.20 | 89.70 | 88.72 | 1,110,000 |
| Apr 3, 2024 | 87.50 | 87.70 | 86.10 | 87.50 | 86.55 | 316,000 |
| Apr 2, 2024 | 89.30 | 89.30 | 87.30 | 87.40 | 86.45 | 334,000 |
| Apr 1, 2024 | 88.50 | 89.50 | 87.50 | 88.40 | 87.44 | 347,000 |
| Mar 29, 2024 | 87.40 | 87.50 | 86.40 | 87.50 | 86.55 | 225,000 |
| Mar 28, 2024 | 88.80 | 89.20 | 87.00 | 87.00 | 86.05 | 337,000 |
| Mar 27, 2024 | 88.10 | 89.40 | 86.50 | 88.30 | 87.34 | 492,000 |
| Mar 26, 2024 | 86.30 | 88.90 | 85.40 | 87.20 | 86.25 | 794,000 |
| Mar 25, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.09 | - |
| Mar 22, 2024 | 83.80 | 84.30 | 83.50 | 84.00 | 83.09 | 312,000 |
| Mar 21, 2024 | 84.60 | 84.70 | 84.10 | 84.10 | 83.19 | 241,000 |
| Mar 20, 2024 | 85.00 | 85.40 | 84.30 | 84.30 | 83.38 | 305,000 |
| Mar 19, 2024 | 83.50 | 85.30 | 83.50 | 84.30 | 83.38 | 301,000 |
| Mar 18, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 88.13 | - |
| Mar 15, 2024 | 88.80 | 90.30 | 87.90 | 89.10 | 88.13 | 292,000 |
| Mar 14, 2024 | 88.80 | 90.10 | 88.10 | 88.80 | 87.83 | 289,000 |
| Mar 13, 2024 | 91.80 | 91.80 | 89.20 | 89.20 | 88.23 | 406,000 |
| Mar 12, 2024 | 92.00 | 92.00 | 91.00 | 91.30 | 90.31 | 314,000 |
| Mar 11, 2024 | 91.50 | 92.60 | 91.00 | 91.10 | 90.11 | 410,000 |