Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
171.00
-4.00
(-2.29%)
At close: 1:49:52 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 | 175.50 | 177.00 | 164.50 | 171.00 | 171.00 | 1,691 |
| Mar 7, 2025 | 187.00 | 187.00 | 170.00 | 173.50 | 173.50 | 20,518 |
| Mar 6, 2025 | 168.00 | 186.00 | 168.00 | 185.00 | 185.00 | 40,054 |
| Mar 5, 2025 | 158.00 | 166.50 | 154.00 | 166.50 | 166.50 | 5,739 |
| Mar 4, 2025 | 163.00 | 163.00 | 154.50 | 154.50 | 154.50 | 10,743 |
| Mar 3, 2025 | 163.00 | 171.00 | 158.00 | 170.00 | 170.00 | 8,957 |
| Feb 27, 2025 | 181.50 | 181.50 | 159.00 | 170.00 | 170.00 | 25,003 |
| Feb 26, 2025 | 148.00 | 192.00 | 148.00 | 180.50 | 180.50 | 46,677 |
| Feb 25, 2025 | 125.00 | 147.00 | 125.00 | 147.00 | 147.00 | 16,107 |
| Feb 24, 2025 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 4,454 |
| Feb 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Feb 20, 2025 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 2,000 |
| Feb 19, 2025 | 123.00 | 124.00 | 122.50 | 124.00 | 124.00 | 7,161 |
| Feb 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 32 |
| Feb 17, 2025 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | 260 |
| Feb 14, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 2,000 |
| Feb 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Feb 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,000 |
| Feb 11, 2025 | 127.00 | 127.00 | 124.00 | 125.50 | 125.50 | 254 |
| Feb 10, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10 |
| Feb 7, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 4,277 |
| Feb 6, 2025 | 130.00 | 131.00 | 129.50 | 130.00 | 130.00 | 2,910 |
| Feb 5, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 5,030 |
| Feb 4, 2025 | 126.00 | 129.00 | 125.50 | 129.00 | 129.00 | 6,010 |
| Feb 3, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1,220 |
| Jan 22, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 3 |
| Jan 21, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 879 |
| Jan 20, 2025 | 130.50 | 130.50 | 129.00 | 129.50 | 129.50 | 2,154 |
| Jan 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1 |
| Jan 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1,138 |
| Jan 15, 2025 | 135.00 | 135.00 | 130.50 | 130.50 | 130.50 | 2,212 |
| Jan 14, 2025 | 135.00 | 135.00 | 131.50 | 135.00 | 135.00 | 2,101 |
| Jan 13, 2025 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 13 |
| Jan 10, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 20 |
| Jan 9, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 |
| Jan 8, 2025 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 1,039 |
| Jan 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| Jan 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1 |
| Jan 3, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Jan 2, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 31, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 30, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1 |
| Dec 27, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 26, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 52 |
| Dec 25, 2024 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 6 |
| Dec 24, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Dec 23, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Dec 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 110 |
| Dec 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2 |
| Dec 18, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1 |
| Dec 17, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1 |
| Dec 16, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 91 |
| Dec 13, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2 |
| Dec 12, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 28 |
| Dec 11, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Dec 10, 2024 | 143.00 | 143.00 | 139.00 | 139.00 | 139.00 | 2,750 |
| Dec 9, 2024 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | 2,049 |
| Dec 6, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 3,014 |
| Dec 5, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Dec 4, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Dec 3, 2024 | 135.50 | 137.00 | 135.00 | 135.50 | 135.50 | 1,009 |
| Dec 2, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,201 |
| Nov 29, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1,380 |
| Nov 28, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 106 |
| Nov 27, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3 |
| Nov 26, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 6 |
| Nov 25, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 2 |
| Nov 22, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 210 |
| Nov 21, 2024 | 142.00 | 142.00 | 140.00 | 140.50 | 140.50 | 2,908 |
| Nov 20, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
| Nov 19, 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 1,204 |
| Nov 18, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 3 |
| Nov 15, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Nov 14, 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1,923 |
| Nov 13, 2024 | 144.00 | 145.00 | 143.50 | 143.50 | 143.50 | 310 |
| Nov 12, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1,000 |
| Nov 11, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,000 |
| Nov 8, 2024 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 3,103 |
| Nov 7, 2024 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 66 |
| Nov 6, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 340 |
| Nov 5, 2024 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 1,332 |
| Nov 4, 2024 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,618 |
| Nov 1, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,000 |
| Oct 30, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Oct 29, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1,000 |
| Oct 28, 2024 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | 1,011 |
| Oct 25, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1 |
| Oct 24, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 200 |
| Oct 23, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 22, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 3 |
| Oct 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 7 |
| Oct 18, 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 812 |
| Oct 17, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 111 |
| Oct 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 100 |
| Oct 15, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3 |
| Oct 14, 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 24 |
| Oct 11, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Oct 9, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 104 |
| Oct 8, 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 259 |
| Oct 7, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Oct 4, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Oct 1, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 104 |
| Sep 30, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 302 |
| Sep 27, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1,043 |
| Sep 26, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 25, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 100 |
| Sep 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 19, 2024 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 1,065 |
| Sep 18, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 104 |
| Sep 16, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| Sep 13, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2,000 |
| Sep 12, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Sep 11, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 24 |
| Sep 10, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 20 |
| Sep 9, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Sep 6, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Sep 5, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5 |
| Sep 4, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1,004 |
| Sep 3, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 50 |
| Sep 2, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Aug 30, 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 57 |
| Aug 29, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 158 |
| Aug 28, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 1,037 |
| Aug 27, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Aug 26, 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1,220 |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 22, 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | 2,000 |
| Aug 21, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 20 |
| Aug 20, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1,000 |
| Aug 19, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1,001 |
| Aug 16, 2024 | 156.00 | 157.00 | 154.50 | 157.00 | 157.00 | 302 |
| Aug 15, 2024 | 156.00 | 156.00 | 154.50 | 154.50 | 154.50 | 1,060 |
| Aug 14, 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1,203 |
| Aug 13, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| Aug 12, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 122 |
| Aug 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3 |
| Aug 8, 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 602 |
| Aug 7, 2024 | 155.50 | 160.00 | 154.00 | 160.00 | 160.00 | 2,278 |
| Aug 6, 2024 | 154.50 | 155.00 | 154.50 | 155.00 | 155.00 | 1,010 |
| Aug 5, 2024 | 162.00 | 162.00 | 152.00 | 154.50 | 154.50 | 11,052 |
| Aug 2, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 200 |
| Aug 1, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 140 |
| Jul 31, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1,360 |
| Jul 30, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 203 |
| Jul 29, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 6 |
| Jul 26, 2024 | 166.00 | 167.00 | 164.50 | 167.00 | 167.00 | 2,056 |
| Jul 23, 2024 | 164.00 | 171.00 | 163.00 | 164.00 | 164.00 | 10,439 |
| Jul 22, 2024 | 177.00 | 177.00 | 161.50 | 164.00 | 164.00 | 10,416 |
| Jul 19, 2024 | 182.00 | 182.00 | 175.00 | 176.00 | 176.00 | 5,288 |
| Jul 18, 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 3,118 |
| Jul 17, 2024 | 187.00 | 187.00 | 182.00 | 182.00 | 182.00 | 3,221 |
| Jul 16, 2024 | 180.50 | 181.50 | 180.00 | 180.00 | 180.00 | 2,350 |
| Jul 15, 2024 | 179.00 | 185.00 | 179.00 | 182.00 | 182.00 | 10,151 |
| Jul 12, 2024 | 175.00 | 178.00 | 173.00 | 178.00 | 178.00 | 2,216 |
| Jul 11, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1,031 |
| Jul 10, 2024 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 4,741 |
| Jul 9, 2024 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | 9,132 |
| Jul 8, 2024 | 192.00 | 195.00 | 187.00 | 187.00 | 187.00 | 11,317 |
| Jul 5, 2024 | 174.50 | 198.00 | 174.00 | 190.00 | 190.00 | 33,503 |
| Jul 4, 2024 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 13 |
| Jul 3, 2024 | 174.00 | 174.00 | 168.00 | 173.00 | 173.00 | 2,600 |
| Jul 2, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 1,100 |
| Jul 1, 2024 | 167.00 | 175.00 | 167.00 | 172.00 | 172.00 | 1,929 |
| Jun 28, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| Jun 27, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 84 |
| Jun 26, 2024 | 174.00 | 175.00 | 170.00 | 173.00 | 173.00 | 6,788 |
| Jun 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1 |
| Jun 24, 2024 | 173.00 | 174.00 | 168.00 | 170.00 | 170.00 | 2,607 |
| Jun 21, 2024 | 166.50 | 174.50 | 166.50 | 174.50 | 174.50 | 6,324 |
| Jun 20, 2024 | 167.00 | 167.00 | 162.00 | 166.50 | 166.50 | 2,251 |
| Jun 19, 2024 | 166.50 | 167.00 | 165.00 | 167.00 | 167.00 | 2,611 |
| Jun 18, 2024 | 166.50 | 173.00 | 166.00 | 173.00 | 173.00 | 3,822 |
| Jun 17, 2024 | 164.00 | 166.50 | 164.00 | 166.50 | 166.50 | 2,112 |
| Jun 14, 2024 | 166.50 | 166.50 | 161.00 | 165.00 | 165.00 | 3,072 |
| Jun 13, 2024 | 166.00 | 166.50 | 165.00 | 166.50 | 166.50 | 6,127 |
| Jun 12, 2024 | 173.50 | 173.50 | 166.00 | 166.00 | 166.00 | 9,368 |
| Jun 11, 2024 | 172.00 | 173.50 | 172.00 | 173.50 | 173.50 | 9,607 |
| Jun 7, 2024 | 167.00 | 170.00 | 166.50 | 168.00 | 168.00 | 9,850 |
| Jun 6, 2024 | 176.00 | 176.00 | 170.00 | 170.00 | 170.00 | 11,898 |
| Jun 5, 2024 | 193.00 | 193.50 | 176.00 | 184.00 | 184.00 | 22,056 |
| Jun 4, 2024 | 170.00 | 196.00 | 170.00 | 192.00 | 192.00 | 40,114 |
| Jun 3, 2024 | 167.50 | 170.00 | 167.50 | 170.00 | 170.00 | 6,394 |
| May 31, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1,020 |
| May 30, 2024 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3,159 |
| May 29, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 131 |
| May 28, 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1,053 |
| May 27, 2024 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 9,260 |
| May 24, 2024 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 345 |
| May 23, 2024 | 167.00 | 167.00 | 164.00 | 167.00 | 167.00 | 2,090 |
| May 22, 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 2,061 |
| May 21, 2024 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1,111 |
| May 20, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 110 |
| May 17, 2024 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1,041 |
| May 16, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,079 |
| May 15, 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 2,009 |
| May 14, 2024 | 168.50 | 169.00 | 165.00 | 168.00 | 168.00 | 417 |
| May 13, 2024 | 168.50 | 168.50 | 165.00 | 168.50 | 168.50 | 2,546 |
| May 10, 2024 | 168.50 | 168.50 | 166.00 | 167.00 | 167.00 | 2,010 |
| May 9, 2024 | 169.00 | 169.00 | 166.00 | 168.50 | 168.50 | 3,244 |
| May 8, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | 1,051 |
| May 7, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 61 |
| May 6, 2024 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3,096 |
| May 3, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31 |
| May 2, 2024 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,123 |
| Apr 30, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 65 |
| Apr 29, 2024 | 171.00 | 171.00 | 164.00 | 164.00 | 164.00 | 3,315 |
| Apr 26, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 41 |
| Apr 25, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 11 |
| Apr 24, 2024 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1,228 |
| Apr 23, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 170 |
| Apr 22, 2024 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,133 |
| Apr 19, 2024 | 174.00 | 174.00 | 165.50 | 170.00 | 170.00 | 1,398 |
| Apr 18, 2024 | 165.00 | 173.00 | 164.50 | 173.00 | 173.00 | 4,059 |
| Apr 17, 2024 | 174.00 | 179.00 | 164.50 | 172.50 | 172.50 | 11,264 |
| Apr 16, 2024 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 2,120 |
| Apr 15, 2024 | 175.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2,224 |
| Apr 12, 2024 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 4,035 |
| Apr 11, 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 110 |
| Apr 10, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 11 |
| Apr 9, 2024 | 180.50 | 181.50 | 172.00 | 179.00 | 179.00 | 9,828 |
| Apr 8, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 1,076 |
| Apr 3, 2024 | 174.00 | 188.00 | 174.00 | 182.00 | 182.00 | 7,102 |
| Apr 2, 2024 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 10,507 |
| Apr 1, 2024 | 180.00 | 183.00 | 176.50 | 178.00 | 178.00 | 13,115 |
| Mar 29, 2024 | 185.00 | 185.00 | 181.00 | 182.00 | 182.00 | 2,153 |
| Mar 28, 2024 | 181.00 | 185.00 | 180.00 | 180.00 | 180.00 | 9,386 |
| Mar 27, 2024 | 191.00 | 191.00 | 182.00 | 184.50 | 184.50 | 5,562 |
| Mar 26, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 25, 2024 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1,232 |
| Mar 22, 2024 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 4,597 |
| Mar 21, 2024 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 3 |
| Mar 20, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1,002 |
| Mar 19, 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 1,060 |
| Mar 18, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 15, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| Mar 14, 2024 | 198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 2,284 |
| Mar 13, 2024 | 195.00 | 198.50 | 192.00 | 193.00 | 193.00 | 7,507 |
| Mar 12, 2024 | 196.00 | 196.00 | 189.00 | 189.00 | 189.00 | 2,001 |
| Mar 11, 2024 | 191.50 | 193.00 | 191.50 | 192.00 | 192.00 | 5,243 |