80.50
-3.20
(-3.82%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 85.60 | 85.60 | 80.30 | 80.50 | 80.50 | 438,595 |
| Apr 15, 2025 | 79.60 | 84.20 | 79.50 | 83.70 | 83.70 | 702,000 |
| Apr 14, 2025 | 81.10 | 84.20 | 78.50 | 79.10 | 79.10 | 1,025,051 |
| Apr 11, 2025 | 69.60 | 78.80 | 69.60 | 78.80 | 78.80 | 1,454,010 |
| Apr 10, 2025 | 76.20 | 76.20 | 74.60 | 76.20 | 76.20 | 611,052 |
| Apr 9, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 106,001 |
| Apr 8, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 144,015 |
| Apr 7, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 48,021 |
| Apr 2, 2025 | 94.90 | 95.70 | 93.30 | 94.80 | 94.80 | 472,255 |
| Apr 1, 2025 | 91.40 | 96.20 | 91.30 | 95.30 | 95.30 | 1,270,010 |
| Mar 31, 2025 | 90.00 | 94.90 | 89.90 | 90.10 | 90.10 | 1,398,002 |
| Mar 28, 2025 | 99.30 | 99.50 | 94.90 | 96.80 | 96.80 | 1,093,236 |
| Mar 27, 2025 | 100.50 | 101.50 | 99.30 | 100.50 | 100.50 | 758,263 |
| Mar 26, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 402,249 |
| Mar 25, 2025 | 105.00 | 106.00 | 102.00 | 102.50 | 102.50 | 457,210 |
| Mar 24, 2025 | 108.00 | 109.00 | 102.50 | 103.00 | 103.00 | 639,125 |
| Mar 21, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 350,014 |
| Mar 20, 2025 | 111.50 | 112.50 | 109.00 | 109.50 | 109.50 | 334,070 |
| Mar 19, 2025 | 115.00 | 115.50 | 110.00 | 110.00 | 110.00 | 356,475 |
| Mar 18, 2025 | 116.00 | 118.00 | 114.50 | 115.00 | 115.00 | 433,077 |
| Mar 17, 2025 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 409,041 |
| Mar 14, 2025 | 113.00 | 114.00 | 110.50 | 114.00 | 114.00 | 519,004 |
| Mar 13, 2025 | 114.00 | 116.50 | 112.00 | 113.00 | 113.00 | 791,128 |
| Mar 12, 2025 | 111.50 | 113.50 | 111.00 | 113.00 | 113.00 | 493,209 |
| Mar 11, 2025 | 108.50 | 111.00 | 106.50 | 111.00 | 111.00 | 598,080 |
| Mar 10, 2025 | 116.50 | 116.50 | 113.50 | 113.50 | 113.50 | 397,005 |
| Mar 7, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | 453,061 |
| Mar 6, 2025 | 119.00 | 120.50 | 115.50 | 116.00 | 116.00 | 795,148 |
| Mar 5, 2025 | 122.00 | 122.50 | 118.00 | 118.00 | 118.00 | 948,020 |
| Mar 4, 2025 | 115.00 | 118.50 | 114.00 | 118.50 | 118.50 | 727,005 |
| Mar 3, 2025 | 121.50 | 123.50 | 117.00 | 117.00 | 117.00 | 1,555,010 |
| Feb 27, 2025 | 125.00 | 131.00 | 122.00 | 122.00 | 122.00 | 4,576,149 |
| Feb 26, 2025 | 123.00 | 126.00 | 122.50 | 123.00 | 123.00 | 638,010 |
| Feb 25, 2025 | 126.50 | 128.50 | 123.00 | 123.00 | 123.00 | 1,766,000 |
| Feb 24, 2025 | 125.50 | 128.00 | 125.50 | 126.50 | 126.50 | 556,100 |
| Feb 21, 2025 | 123.00 | 130.00 | 122.00 | 127.50 | 127.50 | 3,102,728 |
| Feb 20, 2025 | 125.00 | 125.50 | 123.00 | 123.50 | 123.50 | 724,100 |
| Feb 19, 2025 | 126.00 | 128.00 | 124.50 | 124.50 | 124.50 | 1,097,100 |
| Feb 18, 2025 | 127.00 | 127.50 | 124.50 | 126.50 | 126.50 | 1,035,836 |
| Feb 17, 2025 | 126.00 | 130.00 | 126.00 | 126.50 | 126.50 | 2,862,200 |
| Feb 14, 2025 | 126.00 | 130.50 | 124.50 | 125.50 | 125.50 | 3,230,271 |
| Feb 13, 2025 | 126.00 | 127.00 | 124.50 | 124.50 | 124.50 | 1,207,500 |
| Feb 12, 2025 | 122.50 | 131.50 | 122.50 | 126.00 | 126.00 | 4,771,956 |
| Feb 11, 2025 | 119.50 | 123.50 | 119.50 | 120.00 | 120.00 | 1,254,670 |
| Feb 10, 2025 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 488,000 |
| Feb 7, 2025 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 650,087 |
| Feb 6, 2025 | 120.50 | 122.50 | 119.00 | 119.50 | 119.50 | 1,207,014 |
| Feb 5, 2025 | 114.00 | 121.50 | 114.00 | 118.50 | 118.50 | 1,453,119 |
| Feb 4, 2025 | 114.00 | 114.00 | 108.00 | 114.00 | 114.00 | 835,055 |
| Feb 3, 2025 | 112.00 | 115.50 | 110.00 | 113.50 | 113.50 | 884,339 |
| Jan 22, 2025 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | 603,035 |
| Jan 21, 2025 | 120.00 | 120.50 | 118.00 | 119.00 | 119.00 | 479,100 |
| Jan 20, 2025 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 585,260 |
| Jan 17, 2025 | 121.50 | 122.50 | 118.00 | 118.00 | 118.00 | 776,119 |
| Jan 16, 2025 | 122.50 | 123.50 | 121.00 | 122.00 | 122.00 | 1,158,035 |
| Jan 15, 2025 | 120.00 | 122.50 | 119.00 | 119.00 | 119.00 | 807,000 |
| Jan 14, 2025 | 119.50 | 120.50 | 117.50 | 120.50 | 120.50 | 988,304 |
| Jan 13, 2025 | 124.00 | 124.00 | 118.50 | 118.50 | 118.50 | 1,969,532 |
| Jan 10, 2025 | 125.50 | 127.00 | 124.50 | 125.50 | 125.50 | 1,128,256 |
| Jan 9, 2025 | 132.50 | 133.50 | 124.50 | 125.50 | 125.50 | 3,216,655 |
| Jan 8, 2025 | 136.00 | 137.50 | 132.50 | 132.50 | 132.50 | 1,441,372 |
| Jan 7, 2025 | 138.00 | 142.50 | 136.00 | 136.00 | 136.00 | 5,101,235 |
| Jan 6, 2025 | 136.50 | 139.00 | 134.00 | 137.50 | 137.50 | 1,934,101 |
| Jan 3, 2025 | 137.00 | 139.50 | 134.00 | 134.00 | 134.00 | 1,639,458 |
| Jan 2, 2025 | 139.50 | 141.00 | 135.00 | 136.50 | 136.50 | 2,096,372 |
| Dec 31, 2024 | 135.50 | 140.00 | 135.50 | 139.50 | 139.50 | 2,018,306 |
| Dec 30, 2024 | 140.50 | 141.50 | 136.50 | 136.50 | 136.50 | 2,281,559 |
| Dec 27, 2024 | 145.00 | 146.50 | 138.50 | 138.50 | 138.50 | 5,317,213 |
| Dec 26, 2024 | 150.50 | 150.50 | 144.00 | 145.00 | 145.00 | 5,004,413 |
| Dec 25, 2024 | 147.00 | 151.00 | 145.00 | 150.00 | 150.00 | 12,547,318 |
| Dec 24, 2024 | 150.50 | 153.50 | 144.00 | 144.50 | 144.50 | 12,379,961 |
| Dec 23, 2024 | 147.00 | 152.50 | 145.00 | 151.00 | 151.00 | 10,760,966 |
| Dec 20, 2024 | 148.00 | 155.50 | 143.50 | 145.00 | 145.00 | 18,965,879 |
| Dec 19, 2024 | 142.50 | 148.50 | 141.50 | 148.00 | 148.00 | 9,696,807 |
| Dec 18, 2024 | 147.00 | 149.50 | 142.50 | 145.00 | 145.00 | 12,724,624 |
| Dec 17, 2024 | 140.00 | 152.00 | 138.00 | 149.00 | 149.00 | 29,328,753 |
| Dec 16, 2024 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | 5,158,325 |
| Dec 13, 2024 | 135.50 | 138.00 | 133.00 | 135.00 | 135.00 | 4,216,051 |
| Dec 12, 2024 | 134.00 | 143.00 | 132.50 | 135.50 | 135.50 | 13,040,636 |
| Dec 11, 2024 | 129.00 | 139.50 | 128.00 | 133.50 | 133.50 | 4,902,593 |
| Dec 10, 2024 | 129.00 | 133.00 | 128.50 | 130.00 | 130.00 | 1,218,348 |
| Dec 9, 2024 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | 605,299 |
| Dec 6, 2024 | 132.50 | 136.00 | 130.00 | 131.00 | 131.00 | 2,521,745 |
| Dec 5, 2024 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 1,518,082 |
| Dec 4, 2024 | 135.50 | 140.00 | 132.50 | 134.50 | 134.50 | 4,684,542 |
| Dec 3, 2024 | 129.00 | 131.50 | 128.50 | 130.00 | 130.00 | 1,155,406 |
| Dec 2, 2024 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | 2,781,991 |
| Nov 29, 2024 | 126.00 | 136.50 | 125.00 | 135.00 | 135.00 | 2,192,000 |
| Nov 28, 2024 | 130.00 | 131.00 | 125.50 | 126.50 | 126.50 | 2,019,400 |
| Nov 27, 2024 | 136.50 | 138.00 | 129.00 | 131.00 | 131.00 | 6,444,035 |
| Nov 26, 2024 | 129.50 | 142.00 | 129.50 | 134.50 | 134.50 | 13,970,440 |
| Nov 25, 2024 | 127.50 | 132.00 | 125.50 | 130.50 | 130.50 | 2,533,346 |
| Nov 22, 2024 | 127.00 | 128.50 | 125.50 | 126.00 | 126.00 | 919,009 |
| Nov 21, 2024 | 126.00 | 127.50 | 125.00 | 125.00 | 125.00 | 785,100 |
| Nov 20, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 987,786 |
| Nov 19, 2024 | 125.50 | 129.00 | 124.00 | 129.00 | 129.00 | 1,082,106 |
| Nov 18, 2024 | 128.50 | 128.50 | 124.50 | 125.00 | 125.00 | 1,155,140 |
| Nov 15, 2024 | 128.00 | 133.00 | 126.50 | 129.00 | 129.00 | 2,022,118 |
| Nov 14, 2024 | 130.00 | 131.00 | 127.00 | 127.50 | 127.50 | 1,014,241 |
| Nov 13, 2024 | 132.50 | 134.50 | 130.00 | 130.00 | 130.00 | 1,239,177 |
| Nov 12, 2024 | 135.50 | 135.50 | 131.00 | 132.50 | 132.50 | 1,259,384 |
| Nov 11, 2024 | 138.00 | 141.00 | 134.00 | 136.50 | 136.50 | 2,357,366 |
| Nov 8, 2024 | 138.50 | 140.50 | 134.00 | 135.50 | 135.50 | 2,282,924 |
| Nov 7, 2024 | 137.50 | 143.00 | 136.00 | 137.50 | 137.50 | 7,678,156 |
| Nov 6, 2024 | 140.00 | 143.00 | 134.00 | 136.00 | 136.00 | 12,040,153 |
| Nov 5, 2024 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 3,848,446 |
| Nov 4, 2024 | 127.50 | 128.50 | 125.00 | 125.50 | 125.50 | 1,273,075 |
| Nov 1, 2024 | 126.00 | 130.50 | 125.00 | 129.50 | 129.50 | 906,090 |
| Oct 30, 2024 | 127.00 | 130.00 | 126.00 | 129.00 | 129.00 | 1,236,518 |
| Oct 29, 2024 | 127.00 | 129.50 | 126.00 | 127.50 | 127.50 | 1,740,271 |
| Oct 28, 2024 | 130.50 | 131.00 | 127.00 | 128.00 | 128.00 | 1,933,074 |
| Oct 25, 2024 | 134.50 | 136.00 | 130.50 | 130.50 | 130.50 | 3,102,219 |
| Oct 24, 2024 | 142.00 | 148.00 | 134.00 | 135.00 | 135.00 | 8,977,790 |
| Oct 23, 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 2,771,245 |
| Oct 22, 2024 | 144.50 | 146.00 | 140.00 | 144.00 | 144.00 | 5,453,538 |
| Oct 21, 2024 | 143.50 | 144.50 | 140.00 | 144.50 | 144.50 | 4,763,368 |
| Oct 18, 2024 | 145.00 | 148.00 | 137.00 | 142.50 | 142.50 | 12,979,405 |
| Oct 17, 2024 | 145.50 | 151.50 | 140.50 | 141.50 | 141.50 | 30,819,186 |
| Oct 16, 2024 | 130.50 | 140.50 | 130.00 | 140.50 | 140.50 | 6,570,370 |
| Oct 15, 2024 | 127.50 | 131.50 | 126.00 | 128.00 | 128.00 | 2,575,589 |
| Oct 14, 2024 | 123.50 | 131.00 | 122.00 | 128.00 | 128.00 | 3,415,045 |
| Oct 11, 2024 | 127.00 | 130.00 | 122.00 | 123.00 | 123.00 | 2,495,819 |
| Oct 9, 2024 | 136.50 | 138.00 | 127.00 | 129.50 | 129.50 | 3,400,315 |
| Oct 8, 2024 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1,321,299 |
| Oct 7, 2024 | 135.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1,728,157 |
| Oct 4, 2024 | 139.00 | 139.50 | 135.00 | 135.00 | 135.00 | 1,932,944 |
| Oct 1, 2024 | 139.50 | 140.50 | 136.00 | 140.50 | 140.50 | 2,665,349 |
| Sep 30, 2024 | 138.50 | 141.50 | 138.50 | 139.50 | 139.50 | 1,875,390 |
| Sep 27, 2024 | 142.00 | 149.50 | 139.00 | 140.00 | 140.00 | 8,507,769 |
| Sep 26, 2024 | 144.00 | 145.50 | 138.00 | 141.50 | 141.50 | 4,864,426 |
| Sep 25, 2024 | 139.50 | 148.50 | 139.00 | 143.00 | 143.00 | 10,097,773 |
| Sep 24, 2024 | 138.50 | 140.50 | 135.50 | 137.00 | 137.00 | 2,997,235 |
| Sep 23, 2024 | 142.50 | 143.50 | 138.00 | 138.50 | 138.50 | 3,132,810 |
| Sep 20, 2024 | 148.50 | 149.50 | 140.50 | 142.50 | 142.50 | 7,087,466 |
| Sep 19, 2024 | 142.50 | 146.50 | 141.00 | 146.50 | 146.50 | 4,413,772 |
| Sep 18, 2024 | 146.00 | 147.50 | 142.00 | 142.00 | 142.00 | 3,968,255 |
| Sep 16, 2024 | 148.50 | 153.50 | 145.50 | 147.00 | 147.00 | 12,952,406 |
| Sep 13, 2024 | 147.00 | 149.50 | 144.00 | 148.00 | 148.00 | 10,575,342 |
| Sep 12, 2024 | 149.00 | 153.50 | 144.50 | 145.00 | 145.00 | 22,746,410 |
| Sep 11, 2024 | 144.00 | 146.50 | 139.50 | 143.50 | 143.50 | 14,113,278 |
| Sep 10, 2024 | 147.00 | 149.00 | 135.00 | 143.00 | 143.00 | 21,699,342 |
| Sep 9, 2024 | 136.50 | 150.00 | 135.50 | 146.50 | 146.50 | 26,008,700 |
| Sep 6, 2024 | 145.50 | 148.00 | 139.00 | 139.00 | 139.00 | 23,761,337 |
| Sep 5, 2024 | 160.00 | 169.00 | 143.00 | 144.50 | 144.50 | 65,878,342 |
| Sep 4, 2024 | 138.00 | 156.50 | 132.00 | 156.50 | 156.50 | 44,604,002 |
| Sep 3, 2024 | 134.50 | 148.50 | 132.00 | 143.00 | 143.00 | 23,785,410 |
| Sep 2, 2024 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 3,045,320 |
| Aug 30, 2024 | 139.00 | 142.50 | 135.50 | 138.00 | 138.00 | 5,400,270 |
| Aug 29, 2024 | 140.00 | 142.50 | 136.50 | 138.00 | 138.00 | 8,310,308 |
| Aug 28, 2024 | 151.50 | 153.00 | 143.00 | 144.50 | 144.50 | 17,130,295 |
| Aug 27, 2024 | 133.50 | 148.50 | 133.50 | 148.50 | 148.50 | 19,643,731 |
| Aug 26, 2024 | 139.50 | 140.50 | 131.50 | 135.00 | 135.00 | 6,499,581 |
| Aug 23, 2024 | 133.00 | 139.50 | 130.50 | 136.00 | 136.00 | 8,922,847 |
| Aug 22, 2024 | 141.00 | 143.50 | 132.50 | 137.00 | 137.00 | 12,564,533 |
| Aug 21, 2024 | 147.50 | 148.50 | 139.00 | 139.50 | 139.50 | 10,041,858 |
| Aug 20, 2024 | 156.50 | 159.00 | 148.00 | 150.00 | 150.00 | 13,673,777 |
| Aug 19, 2024 | 155.00 | 159.00 | 150.00 | 155.00 | 155.00 | 21,294,722 |
| Aug 16, 2024 | 155.00 | 161.50 | 148.00 | 153.00 | 153.00 | 36,974,330 |
| Aug 15, 2024 | 152.00 | 154.00 | 140.50 | 147.00 | 147.00 | 52,135,378 |
| Aug 14, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 3,253,531 |
| Aug 13, 2024 | 124.50 | 134.50 | 122.50 | 134.50 | 134.50 | 13,581,168 |
| Aug 12, 2024 | 138.00 | 140.50 | 120.50 | 122.50 | 122.50 | 38,214,311 |
| Aug 9, 2024 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 13,185,707 |
| Aug 8, 2024 | 113.00 | 121.00 | 109.00 | 121.00 | 121.00 | 29,027,971 |
| Aug 7, 2024 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 5,898,262 |
| Aug 6, 2024 | 117.00 | 119.00 | 99.00 | 100.00 | 100.00 | 15,188,558 |
| Aug 5, 2024 | 120.00 | 124.00 | 110.00 | 110.00 | 110.00 | 23,973,208 |
| Aug 2, 2024 | 111.00 | 122.00 | 106.50 | 122.00 | 122.00 | 16,281,029 |
| Aug 1, 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 111.00 | 1,079,001 |
| Jul 31, 2024 | 104.00 | 106.50 | 99.60 | 101.00 | 101.00 | 4,594,205 |
| Jul 30, 2024 | 106.50 | 108.00 | 99.50 | 106.00 | 106.00 | 5,908,521 |
| Jul 29, 2024 | 122.50 | 130.00 | 110.50 | 110.50 | 110.50 | 4,918,020 |
| Jul 26, 2024 | 125.00 | 131.50 | 119.50 | 122.50 | 122.50 | 5,600,301 |
| Jul 23, 2024 | 137.50 | 137.50 | 122.50 | 132.00 | 132.00 | 14,800,838 |
| Jul 22, 2024 | 115.00 | 125.00 | 114.50 | 125.00 | 125.00 | 1,162,937 |
| Jul 19, 2024 | 114.50 | 114.50 | 111.00 | 114.00 | 114.00 | 343,821 |
| Jul 18, 2024 | 110.00 | 114.50 | 110.00 | 114.00 | 114.00 | 325,254 |
| Jul 17, 2024 | 109.50 | 114.00 | 109.50 | 112.50 | 112.50 | 442,689 |
| Jul 16, 2024 | 110.00 | 112.50 | 105.00 | 106.00 | 106.00 | 396,945 |
| Jul 15, 2024 | 106.00 | 113.50 | 105.00 | 110.00 | 110.00 | 577,393 |
| Jul 12, 2024 | 102.00 | 105.00 | 102.00 | 103.50 | 103.50 | 715,733 |
| Jul 11, 2024 | 0.30 Dividend | |||||
| Jul 11, 2024 | 110.00 | 113.00 | 106.50 | 106.50 | 106.50 | 978,189 |
| Jul 10, 2024 | 106.00 | 116.50 | 103.50 | 115.50 | 115.20 | 1,585,447 |
| Jul 9, 2024 | 112.50 | 112.50 | 108.50 | 108.50 | 108.22 | 538,231 |
| Jul 8, 2024 | 144.00 | 144.00 | 119.50 | 120.50 | 120.19 | 13,629,595 |
| Jul 5, 2024 | 125.50 | 131.00 | 125.00 | 131.00 | 130.66 | 9,477,950 |
| Jul 4, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.19 | 562,535 |
| Jul 3, 2024 | 103.50 | 109.00 | 103.50 | 109.00 | 108.72 | 5,852,380 |
| Jul 2, 2024 | 90.80 | 99.40 | 90.40 | 99.40 | 99.14 | 21,905,584 |
| Jul 1, 2024 | 90.40 | 90.40 | 83.00 | 90.40 | 90.17 | 8,597,935 |
| Jun 28, 2024 | 74.40 | 82.20 | 74.40 | 82.20 | 81.99 | 2,712,333 |
| Jun 27, 2024 | 79.40 | 79.90 | 74.80 | 74.80 | 74.61 | 3,378,552 |
| Jun 26, 2024 | 82.20 | 83.30 | 79.50 | 79.60 | 79.39 | 3,662,298 |
| Jun 25, 2024 | 80.00 | 84.50 | 80.00 | 82.00 | 81.79 | 7,735,178 |
| Jun 24, 2024 | 83.40 | 84.70 | 79.00 | 79.50 | 79.29 | 4,526,100 |
| Jun 21, 2024 | 80.60 | 87.90 | 79.60 | 84.00 | 83.78 | 7,623,440 |
| Jun 20, 2024 | 75.00 | 86.00 | 74.00 | 83.50 | 83.28 | 11,405,911 |
| Jun 19, 2024 | 87.10 | 87.10 | 78.40 | 78.40 | 78.20 | 6,675,587 |
| Jun 18, 2024 | 82.00 | 87.10 | 82.00 | 87.10 | 86.87 | 1,523,750 |
| Jun 17, 2024 | 73.10 | 79.20 | 73.10 | 79.20 | 78.99 | 1,659,072 |
| Jun 14, 2024 | 68.50 | 72.00 | 68.00 | 72.00 | 71.81 | 966,647 |
| Jun 13, 2024 | 66.60 | 72.90 | 66.60 | 68.20 | 68.02 | 1,600,626 |
| Jun 12, 2024 | 60.00 | 66.30 | 59.90 | 66.30 | 66.13 | 1,321,761 |
| Jun 11, 2024 | 68.80 | 68.80 | 60.30 | 60.30 | 60.14 | 1,810,360 |
| Jun 7, 2024 | 65.60 | 68.00 | 65.60 | 67.00 | 66.83 | 878,107 |
| Jun 6, 2024 | 68.00 | 68.00 | 64.90 | 65.60 | 65.43 | 1,119,749 |
| Jun 5, 2024 | 64.00 | 66.00 | 60.80 | 66.00 | 65.83 | 3,958,629 |
| Jun 4, 2024 | 73.00 | 73.00 | 65.00 | 65.00 | 64.83 | 3,463,781 |
| Jun 3, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.01 | 1,165,217 |
| May 31, 2024 | 64.80 | 65.70 | 64.80 | 65.70 | 65.53 | 2,068,088 |
| May 30, 2024 | 57.00 | 59.80 | 57.00 | 59.80 | 59.64 | 3,639,445 |
| May 29, 2024 | 54.40 | 54.40 | 53.50 | 54.40 | 54.26 | 8,000,749 |
| May 28, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.37 | 669,764 |
| May 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.88 | 947,758 |
| May 24, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.84 | 1,913,859 |
| May 23, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.15 | 1,004,692 |
| May 22, 2024 | 32.00 | 33.90 | 32.00 | 33.90 | 33.81 | 4,383,150 |
| May 21, 2024 | 30.70 | 30.90 | 30.45 | 30.85 | 30.77 | 65,995 |
| May 20, 2024 | 30.40 | 30.75 | 30.30 | 30.65 | 30.57 | 32,217 |
| May 17, 2024 | 30.60 | 30.95 | 30.55 | 30.55 | 30.47 | 58,125 |
| May 16, 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.42 | 79,449 |
| May 15, 2024 | 30.70 | 31.20 | 30.40 | 30.40 | 30.32 | 90,000 |
| May 14, 2024 | 30.25 | 30.30 | 30.05 | 30.20 | 30.12 | 36,101 |
| May 13, 2024 | 30.95 | 30.95 | 30.10 | 30.20 | 30.12 | 35,299 |
| May 10, 2024 | 30.80 | 30.80 | 30.30 | 30.70 | 30.62 | 20,000 |
| May 9, 2024 | 30.25 | 30.65 | 30.25 | 30.65 | 30.57 | 34,000 |
| May 8, 2024 | 30.55 | 30.60 | 30.00 | 30.25 | 30.17 | 51,116 |
| May 7, 2024 | 30.90 | 30.90 | 30.50 | 30.80 | 30.72 | 42,149 |
| May 6, 2024 | 30.80 | 30.85 | 30.45 | 30.60 | 30.52 | 46,608 |
| May 3, 2024 | 31.25 | 31.25 | 30.65 | 30.70 | 30.62 | 106,000 |
| May 2, 2024 | 31.10 | 31.50 | 31.05 | 31.30 | 31.22 | 76,646 |
| Apr 30, 2024 | 30.90 | 31.10 | 30.80 | 31.10 | 31.02 | 55,000 |
| Apr 29, 2024 | 30.85 | 31.20 | 30.70 | 30.80 | 30.72 | 108,712 |
| Apr 26, 2024 | 30.85 | 31.55 | 30.85 | 30.90 | 30.82 | 141,000 |
| Apr 25, 2024 | 30.90 | 30.90 | 30.50 | 30.70 | 30.62 | 68,000 |
| Apr 24, 2024 | 31.10 | 31.55 | 30.65 | 30.85 | 30.77 | 39,598 |
| Apr 23, 2024 | 30.40 | 30.85 | 30.40 | 30.60 | 30.52 | 56,811 |
| Apr 22, 2024 | 30.95 | 30.95 | 30.25 | 30.30 | 30.22 | 71,000 |
| Apr 19, 2024 | 32.00 | 32.00 | 30.05 | 30.70 | 30.62 | 206,114 |
| Apr 18, 2024 | 31.05 | 32.50 | 30.80 | 32.00 | 31.92 | 157,528 |
| Apr 17, 2024 | 31.60 | 31.60 | 30.55 | 31.10 | 31.02 | 84,000 |
| Apr 16, 2024 | 31.40 | 31.40 | 30.35 | 30.85 | 30.77 | 132,113 |