70.30
-0.70
(-0.99%)
As of 12:14:06 PM GMT+8. Market Open.
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 17, 2025 | 70.70 | 70.80 | 69.70 | 70.30 | 70.30 | 163,342 |
| Apr 16, 2025 | 71.40 | 71.50 | 71.00 | 71.00 | 71.00 | 152,361 |
| Apr 15, 2025 | 71.70 | 72.40 | 71.10 | 71.80 | 71.80 | 318,732 |
| Apr 14, 2025 | 69.30 | 72.00 | 69.10 | 71.70 | 71.70 | 594,805 |
| Apr 11, 2025 | 68.60 | 69.20 | 66.50 | 69.00 | 69.00 | 535,861 |
| Apr 10, 2025 | 68.60 | 71.20 | 68.60 | 71.10 | 71.10 | 707,228 |
| Apr 9, 2025 | 67.00 | 67.20 | 64.20 | 64.80 | 64.80 | 1,019,909 |
| Apr 8, 2025 | 66.60 | 67.20 | 64.30 | 67.20 | 67.20 | 979,472 |
| Apr 7, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 244,430 |
| Apr 2, 2025 | 74.80 | 75.20 | 74.30 | 75.10 | 75.10 | 148,011 |
| Apr 1, 2025 | 74.10 | 75.30 | 73.70 | 75.10 | 75.10 | 376,326 |
| Mar 31, 2025 | 75.00 | 75.00 | 73.40 | 74.00 | 74.00 | 666,885 |
| Mar 28, 2025 | 76.50 | 76.50 | 75.10 | 75.30 | 75.30 | 597,414 |
| Mar 27, 2025 | 76.40 | 76.60 | 75.70 | 76.40 | 76.40 | 335,535 |
| Mar 26, 2025 | 76.60 | 76.70 | 76.10 | 76.40 | 76.40 | 263,006 |
| Mar 25, 2025 | 77.60 | 77.60 | 76.20 | 76.70 | 76.70 | 877,116 |
| Mar 24, 2025 | 75.60 | 77.60 | 75.60 | 77.60 | 77.60 | 1,653,751 |
| Mar 21, 2025 | 75.10 | 75.60 | 75.10 | 75.30 | 75.30 | 266,544 |
| Mar 20, 2025 | 75.20 | 75.50 | 75.00 | 75.10 | 75.10 | 320,801 |
| Mar 19, 2025 | 75.30 | 75.70 | 74.80 | 75.00 | 75.00 | 453,827 |
| Mar 18, 2025 | 75.30 | 75.70 | 74.50 | 75.30 | 75.30 | 365,120 |
| Mar 17, 2025 | 75.50 | 75.50 | 75.00 | 75.10 | 75.10 | 488,580 |
| Mar 14, 2025 | 73.30 | 75.20 | 73.00 | 74.70 | 74.70 | 760,189 |
| Mar 13, 2025 | 76.80 | 76.80 | 73.50 | 73.50 | 73.50 | 2,146,862 |
| Mar 12, 2025 | 71.20 | 71.90 | 71.20 | 71.70 | 71.70 | 434,914 |
| Mar 11, 2025 | 69.70 | 71.00 | 69.50 | 71.00 | 71.00 | 387,187 |
| Mar 10, 2025 | 70.00 | 70.70 | 70.00 | 70.50 | 70.50 | 334,003 |
| Mar 7, 2025 | 69.70 | 70.20 | 69.60 | 70.00 | 70.00 | 198,000 |
| Mar 6, 2025 | 70.10 | 70.10 | 69.70 | 69.90 | 69.90 | 122,357 |
| Mar 5, 2025 | 70.00 | 70.20 | 69.60 | 69.80 | 69.80 | 154,096 |
| Mar 4, 2025 | 69.30 | 69.80 | 68.80 | 69.80 | 69.80 | 156,000 |
| Mar 3, 2025 | 69.50 | 69.60 | 69.10 | 69.60 | 69.60 | 162,033 |
| Feb 27, 2025 | 68.60 | 69.60 | 68.60 | 69.40 | 69.40 | 266,001 |
| Feb 26, 2025 | 68.60 | 68.80 | 68.50 | 68.60 | 68.60 | 90,630 |
| Feb 25, 2025 | 68.80 | 69.00 | 68.40 | 68.80 | 68.80 | 131,092 |
| Feb 24, 2025 | 68.30 | 69.00 | 68.30 | 68.90 | 68.90 | 54,181 |
| Feb 21, 2025 | 69.10 | 69.30 | 68.60 | 68.90 | 68.90 | 131,372 |
| Feb 20, 2025 | 68.60 | 69.10 | 68.20 | 69.10 | 69.10 | 116,212 |
| Feb 19, 2025 | 68.80 | 68.90 | 68.30 | 68.90 | 68.90 | 142,314 |
| Feb 18, 2025 | 68.00 | 68.90 | 68.00 | 68.80 | 68.80 | 226,244 |
| Feb 17, 2025 | 67.40 | 68.00 | 67.40 | 67.80 | 67.80 | 192,130 |
| Feb 14, 2025 | 67.20 | 67.80 | 67.20 | 67.40 | 67.40 | 91,000 |
| Feb 13, 2025 | 66.90 | 67.30 | 66.80 | 67.20 | 67.20 | 69,112 |
| Feb 12, 2025 | 67.10 | 67.40 | 66.80 | 66.80 | 66.80 | 125,008 |
| Feb 11, 2025 | 67.20 | 67.50 | 66.90 | 67.30 | 67.30 | 173,476 |
| Feb 10, 2025 | 67.30 | 68.10 | 67.30 | 67.60 | 67.60 | 235,089 |
| Feb 7, 2025 | 66.70 | 67.30 | 66.60 | 67.20 | 67.20 | 204,082 |
| Feb 6, 2025 | 66.70 | 66.70 | 66.50 | 66.60 | 66.60 | 115,200 |
| Feb 5, 2025 | 66.10 | 66.70 | 66.00 | 66.70 | 66.70 | 165,100 |
| Feb 4, 2025 | 66.50 | 66.70 | 65.60 | 65.60 | 65.60 | 155,775 |
| Feb 3, 2025 | 65.90 | 66.50 | 65.60 | 66.40 | 66.40 | 243,230 |
| Jan 22, 2025 | 65.60 | 66.40 | 65.60 | 66.10 | 66.10 | 111,010 |
| Jan 21, 2025 | 65.30 | 66.10 | 65.30 | 65.40 | 65.40 | 102,083 |
| Jan 20, 2025 | 65.10 | 65.30 | 65.00 | 65.20 | 65.20 | 117,074 |
| Jan 17, 2025 | 65.80 | 66.10 | 65.20 | 65.30 | 65.30 | 141,000 |
| Jan 16, 2025 | 66.30 | 66.50 | 65.70 | 65.80 | 65.80 | 121,028 |
| Jan 15, 2025 | 65.40 | 66.40 | 65.40 | 65.90 | 65.90 | 167,020 |
| Jan 14, 2025 | 65.40 | 65.50 | 65.20 | 65.40 | 65.40 | 44,000 |
| Jan 13, 2025 | 64.90 | 65.60 | 64.50 | 65.40 | 65.40 | 218,262 |
| Jan 10, 2025 | 65.90 | 65.90 | 64.90 | 65.40 | 65.40 | 191,080 |
| Jan 9, 2025 | 66.30 | 66.30 | 65.50 | 65.90 | 65.90 | 116,200 |
| Jan 8, 2025 | 65.50 | 66.10 | 65.50 | 65.90 | 65.90 | 98,000 |
| Jan 7, 2025 | 66.40 | 66.40 | 65.10 | 65.50 | 65.50 | 173,001 |
| Jan 6, 2025 | 64.60 | 66.30 | 64.50 | 66.00 | 66.00 | 400,114 |
| Jan 3, 2025 | 64.00 | 64.40 | 63.80 | 63.90 | 63.90 | 48,100 |
| Jan 2, 2025 | 63.70 | 64.50 | 63.70 | 63.80 | 63.80 | 90,598 |
| Dec 31, 2024 | 64.00 | 64.00 | 63.50 | 63.90 | 63.90 | 103,000 |
| Dec 30, 2024 | 64.20 | 64.50 | 64.00 | 64.00 | 64.00 | 72,100 |
| Dec 27, 2024 | 64.20 | 64.60 | 64.20 | 64.20 | 64.20 | 85,300 |
| Dec 26, 2024 | 64.20 | 64.60 | 64.10 | 64.20 | 64.20 | 88,222 |
| Dec 25, 2024 | 63.10 | 64.20 | 63.10 | 64.00 | 64.00 | 102,428 |
| Dec 24, 2024 | 63.40 | 63.60 | 63.00 | 63.10 | 63.10 | 125,000 |
| Dec 23, 2024 | 63.20 | 63.20 | 62.60 | 63.00 | 63.00 | 61,012 |
| Dec 20, 2024 | 63.00 | 63.30 | 62.50 | 62.50 | 62.50 | 346,100 |
| Dec 19, 2024 | 63.00 | 63.30 | 62.90 | 63.10 | 63.10 | 289,000 |
| Dec 18, 2024 | 64.00 | 64.00 | 63.30 | 63.50 | 63.50 | 353,161 |
| Dec 17, 2024 | 64.50 | 64.60 | 64.00 | 64.00 | 64.00 | 220,739 |
| Dec 16, 2024 | 65.10 | 65.20 | 64.30 | 64.30 | 64.30 | 209,000 |
| Dec 13, 2024 | 65.00 | 65.30 | 64.70 | 64.80 | 64.80 | 185,666 |
| Dec 12, 2024 | 65.40 | 65.80 | 65.20 | 65.30 | 65.30 | 207,433 |
| Dec 11, 2024 | 66.00 | 66.10 | 65.30 | 65.30 | 65.30 | 201,000 |
| Dec 10, 2024 | 66.00 | 66.00 | 65.40 | 66.00 | 66.00 | 126,029 |
| Dec 9, 2024 | 66.60 | 66.60 | 65.60 | 65.70 | 65.70 | 245,609 |
| Dec 6, 2024 | 66.00 | 67.00 | 66.00 | 66.60 | 66.60 | 268,003 |
| Dec 5, 2024 | 66.20 | 66.20 | 65.70 | 66.00 | 66.00 | 99,005 |
| Dec 4, 2024 | 65.80 | 66.20 | 65.50 | 65.80 | 65.80 | 156,101 |
| Dec 3, 2024 | 65.30 | 65.90 | 65.30 | 65.80 | 65.80 | 127,080 |
| Dec 2, 2024 | 65.20 | 65.90 | 65.20 | 65.20 | 65.20 | 125,042 |
| Nov 29, 2024 | 64.50 | 65.10 | 64.30 | 65.00 | 65.00 | 66,130 |
| Nov 28, 2024 | 65.40 | 65.40 | 64.20 | 64.80 | 64.80 | 283,000 |
| Nov 27, 2024 | 66.00 | 66.30 | 65.20 | 65.40 | 65.40 | 267,135 |
| Nov 26, 2024 | 65.80 | 66.50 | 65.80 | 66.30 | 66.30 | 143,011 |
| Nov 25, 2024 | 66.00 | 66.10 | 65.50 | 65.70 | 65.70 | 230,568 |
| Nov 22, 2024 | 65.30 | 66.00 | 65.30 | 65.70 | 65.70 | 181,750 |
| Nov 21, 2024 | 64.90 | 65.40 | 64.80 | 65.10 | 65.10 | 166,204 |
| Nov 20, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 299,759 |
| Nov 19, 2024 | 65.30 | 65.50 | 64.80 | 65.30 | 65.30 | 153,640 |
| Nov 18, 2024 | 65.50 | 65.50 | 64.90 | 65.30 | 65.30 | 310,180 |
| Nov 15, 2024 | 65.10 | 65.70 | 65.10 | 65.50 | 65.50 | 233,303 |
| Nov 14, 2024 | 66.60 | 66.70 | 65.00 | 65.00 | 65.00 | 716,277 |
| Nov 13, 2024 | 66.90 | 67.10 | 66.60 | 66.60 | 66.60 | 276,100 |
| Nov 12, 2024 | 67.40 | 67.40 | 66.80 | 67.00 | 67.00 | 262,734 |
| Nov 11, 2024 | 67.20 | 67.60 | 66.40 | 67.40 | 67.40 | 291,000 |
| Nov 8, 2024 | 68.60 | 68.70 | 68.00 | 68.10 | 68.10 | 226,048 |
| Nov 7, 2024 | 67.80 | 68.60 | 67.80 | 68.20 | 68.20 | 306,494 |
| Nov 6, 2024 | 67.30 | 67.90 | 67.30 | 67.80 | 67.80 | 158,498 |
| Nov 5, 2024 | 67.40 | 68.00 | 67.10 | 67.70 | 67.70 | 116,163 |
| Nov 4, 2024 | 67.70 | 68.00 | 67.30 | 67.30 | 67.30 | 164,030 |
| Nov 1, 2024 | 66.90 | 67.40 | 66.30 | 67.20 | 67.20 | 240,237 |
| Oct 30, 2024 | 67.30 | 67.40 | 66.80 | 66.90 | 66.90 | 182,529 |
| Oct 29, 2024 | 67.20 | 67.20 | 66.70 | 67.10 | 67.10 | 266,185 |
| Oct 28, 2024 | 67.70 | 67.80 | 67.10 | 67.40 | 67.40 | 191,408 |
| Oct 25, 2024 | 67.50 | 67.50 | 67.00 | 67.10 | 67.10 | 182,100 |
| Oct 24, 2024 | 67.60 | 67.80 | 67.30 | 67.40 | 67.40 | 168,000 |
| Oct 23, 2024 | 67.00 | 67.50 | 66.80 | 67.20 | 67.20 | 216,000 |
| Oct 22, 2024 | 67.80 | 67.90 | 66.60 | 67.10 | 67.10 | 456,801 |
| Oct 21, 2024 | 67.90 | 67.90 | 67.30 | 67.50 | 67.50 | 207,060 |
| Oct 18, 2024 | 68.60 | 68.60 | 67.60 | 67.70 | 67.70 | 348,477 |
| Oct 17, 2024 | 69.00 | 69.30 | 68.10 | 68.10 | 68.10 | 715,534 |
| Oct 16, 2024 | 67.40 | 70.00 | 67.00 | 70.00 | 70.00 | 1,148,870 |
| Oct 15, 2024 | 67.90 | 68.30 | 67.30 | 67.50 | 67.50 | 373,040 |
| Oct 14, 2024 | 67.30 | 67.80 | 67.20 | 67.80 | 67.80 | 235,049 |
| Oct 11, 2024 | 66.90 | 67.30 | 66.80 | 67.20 | 67.20 | 224,331 |
| Oct 9, 2024 | 67.60 | 67.80 | 66.60 | 66.90 | 66.90 | 453,443 |
| Oct 8, 2024 | 68.80 | 68.80 | 67.30 | 67.40 | 67.40 | 674,100 |
| Oct 7, 2024 | 68.40 | 70.60 | 68.40 | 69.00 | 69.00 | 558,320 |
| Oct 4, 2024 | 68.20 | 69.10 | 67.60 | 68.30 | 68.30 | 531,203 |
| Oct 1, 2024 | 69.20 | 69.20 | 68.20 | 68.40 | 68.40 | 612,190 |
| Sep 30, 2024 | 70.00 | 70.00 | 69.00 | 69.10 | 69.10 | 618,480 |
| Sep 27, 2024 | 71.20 | 71.20 | 70.00 | 70.20 | 70.20 | 1,269,521 |
| Sep 26, 2024 | 5.15 Dividend | |||||
| Sep 26, 2024 | 71.00 | 71.70 | 70.60 | 71.20 | 71.20 | 2,709,537 |
| Sep 25, 2024 | 77.00 | 77.20 | 75.80 | 76.80 | 71.65 | 1,926,400 |
| Sep 24, 2024 | 77.40 | 77.50 | 76.90 | 77.20 | 72.02 | 1,080,100 |
| Sep 23, 2024 | 77.60 | 77.90 | 77.30 | 77.40 | 72.21 | 804,535 |
| Sep 20, 2024 | 77.40 | 77.90 | 77.10 | 77.50 | 72.30 | 655,304 |
| Sep 19, 2024 | 77.30 | 77.40 | 76.80 | 77.20 | 72.02 | 731,070 |
| Sep 18, 2024 | 77.90 | 78.50 | 77.10 | 77.30 | 72.12 | 734,055 |
| Sep 16, 2024 | 77.20 | 77.60 | 77.10 | 77.60 | 72.40 | 373,018 |
| Sep 13, 2024 | 76.90 | 77.40 | 76.70 | 76.80 | 71.65 | 135,194 |
| Sep 12, 2024 | 75.80 | 77.10 | 75.80 | 76.90 | 71.74 | 268,372 |
| Sep 11, 2024 | 77.00 | 77.50 | 75.20 | 75.40 | 70.34 | 1,155,082 |
| Sep 10, 2024 | 78.20 | 78.80 | 77.70 | 77.80 | 72.58 | 342,700 |
| Sep 9, 2024 | 76.00 | 78.20 | 76.00 | 78.00 | 72.77 | 249,073 |
| Sep 6, 2024 | 77.10 | 77.70 | 76.60 | 77.40 | 72.21 | 182,400 |
| Sep 5, 2024 | 77.70 | 78.50 | 76.80 | 77.10 | 71.93 | 533,140 |
| Sep 4, 2024 | 77.10 | 78.20 | 75.70 | 77.00 | 71.84 | 696,285 |
| Sep 3, 2024 | 79.30 | 79.40 | 78.50 | 78.60 | 73.33 | 339,104 |
| Sep 2, 2024 | 79.00 | 79.50 | 78.80 | 79.00 | 73.70 | 414,148 |
| Aug 30, 2024 | 78.50 | 79.00 | 78.30 | 78.60 | 73.33 | 269,685 |
| Aug 29, 2024 | 77.70 | 78.80 | 77.60 | 78.50 | 73.24 | 384,104 |
| Aug 28, 2024 | 77.90 | 78.10 | 77.60 | 77.80 | 72.58 | 298,276 |
| Aug 27, 2024 | 77.20 | 77.90 | 76.90 | 77.60 | 72.40 | 218,350 |
| Aug 26, 2024 | 76.70 | 78.00 | 76.10 | 77.20 | 72.02 | 614,175 |
| Aug 23, 2024 | 76.20 | 76.20 | 75.60 | 76.10 | 71.00 | 253,039 |
| Aug 22, 2024 | 75.60 | 76.20 | 75.60 | 75.70 | 70.62 | 248,332 |
| Aug 21, 2024 | 75.20 | 75.80 | 74.90 | 75.60 | 70.53 | 235,407 |
| Aug 20, 2024 | 75.30 | 75.60 | 75.00 | 75.00 | 69.97 | 251,056 |
| Aug 19, 2024 | 75.30 | 75.80 | 75.20 | 75.20 | 70.16 | 262,201 |
| Aug 16, 2024 | 76.30 | 76.30 | 75.30 | 75.30 | 70.25 | 249,043 |
| Aug 15, 2024 | 75.60 | 76.00 | 75.10 | 75.40 | 70.34 | 239,010 |
| Aug 14, 2024 | 76.30 | 76.80 | 75.40 | 75.50 | 70.44 | 436,478 |
| Aug 13, 2024 | 76.10 | 76.30 | 75.50 | 75.90 | 70.81 | 361,170 |
| Aug 12, 2024 | 76.10 | 77.40 | 75.70 | 75.70 | 70.62 | 525,513 |
| Aug 9, 2024 | 73.50 | 74.60 | 73.50 | 73.90 | 68.94 | 287,231 |
| Aug 8, 2024 | 72.20 | 73.40 | 72.20 | 72.70 | 67.82 | 261,176 |
| Aug 7, 2024 | 70.60 | 73.80 | 70.60 | 73.50 | 68.57 | 445,200 |
| Aug 6, 2024 | 71.40 | 72.00 | 68.80 | 70.60 | 65.87 | 842,695 |
| Aug 5, 2024 | 77.30 | 77.30 | 70.50 | 71.00 | 66.24 | 1,160,488 |
| Aug 2, 2024 | 76.10 | 77.90 | 76.10 | 77.40 | 72.21 | 354,902 |
| Aug 1, 2024 | 76.20 | 77.00 | 76.20 | 76.90 | 71.74 | 166,204 |
| Jul 31, 2024 | 76.00 | 76.20 | 75.60 | 75.90 | 70.81 | 121,231 |
| Jul 30, 2024 | 75.60 | 75.90 | 74.70 | 75.90 | 70.81 | 298,030 |
| Jul 29, 2024 | 76.20 | 76.70 | 75.60 | 75.80 | 70.72 | 325,703 |
| Jul 26, 2024 | 74.90 | 75.80 | 74.80 | 75.80 | 70.72 | 231,500 |
| Jul 23, 2024 | 75.10 | 76.10 | 75.10 | 75.80 | 70.72 | 325,000 |
| Jul 22, 2024 | 76.50 | 76.50 | 74.00 | 75.00 | 69.97 | 675,312 |
| Jul 19, 2024 | 77.40 | 77.40 | 76.50 | 76.60 | 71.46 | 489,010 |
| Jul 18, 2024 | 77.30 | 77.40 | 76.70 | 77.40 | 72.21 | 204,746 |
| Jul 17, 2024 | 77.70 | 78.20 | 77.40 | 77.40 | 72.21 | 367,105 |
| Jul 16, 2024 | 78.20 | 78.20 | 77.70 | 77.90 | 72.68 | 136,880 |
| Jul 15, 2024 | 78.20 | 78.30 | 77.80 | 78.30 | 73.05 | 149,407 |
| Jul 12, 2024 | 77.50 | 78.70 | 77.50 | 78.20 | 72.96 | 250,156 |
| Jul 11, 2024 | 77.00 | 78.00 | 77.00 | 77.50 | 72.30 | 301,836 |
| Jul 10, 2024 | 76.00 | 76.60 | 76.00 | 76.40 | 71.28 | 267,004 |
| Jul 9, 2024 | 77.30 | 77.40 | 76.00 | 76.20 | 71.09 | 682,437 |
| Jul 8, 2024 | 78.20 | 78.20 | 77.30 | 77.30 | 72.12 | 238,574 |
| Jul 5, 2024 | 77.70 | 78.20 | 77.60 | 78.00 | 72.77 | 136,000 |
| Jul 4, 2024 | 77.00 | 78.20 | 77.00 | 77.60 | 72.40 | 265,982 |
| Jul 3, 2024 | 77.40 | 77.40 | 76.90 | 77.00 | 71.84 | 428,218 |
| Jul 2, 2024 | 77.80 | 77.80 | 77.20 | 77.20 | 72.02 | 376,820 |
| Jul 1, 2024 | 78.30 | 78.30 | 77.60 | 77.60 | 72.40 | 218,100 |
| Jun 28, 2024 | 78.10 | 78.50 | 77.60 | 77.60 | 72.40 | 566,130 |
| Jun 27, 2024 | 78.20 | 78.40 | 78.00 | 78.00 | 72.77 | 349,136 |
| Jun 26, 2024 | 78.40 | 78.70 | 78.20 | 78.30 | 73.05 | 183,020 |
| Jun 25, 2024 | 79.00 | 79.00 | 78.20 | 78.40 | 73.14 | 366,600 |
| Jun 24, 2024 | 79.50 | 79.50 | 78.60 | 79.00 | 73.70 | 257,016 |
| Jun 21, 2024 | 79.10 | 79.50 | 78.70 | 79.50 | 74.17 | 184,051 |
| Jun 20, 2024 | 78.70 | 79.30 | 78.70 | 79.20 | 73.89 | 201,673 |
| Jun 19, 2024 | 78.50 | 79.00 | 78.50 | 78.50 | 73.24 | 236,728 |
| Jun 18, 2024 | 78.90 | 78.90 | 78.20 | 78.30 | 73.05 | 429,069 |
| Jun 17, 2024 | 78.70 | 78.90 | 78.50 | 78.60 | 73.33 | 315,199 |
| Jun 14, 2024 | 79.00 | 79.10 | 78.50 | 78.90 | 73.61 | 357,600 |
| Jun 13, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 73.70 | 230,150 |
| Jun 12, 2024 | 78.20 | 78.70 | 78.20 | 78.50 | 73.24 | 371,000 |
| Jun 11, 2024 | 79.60 | 79.60 | 78.20 | 78.60 | 73.33 | 1,116,975 |
| Jun 7, 2024 | 79.10 | 80.50 | 78.90 | 80.50 | 75.10 | 563,190 |
| Jun 6, 2024 | 82.10 | 82.10 | 79.90 | 80.10 | 74.73 | 585,815 |
| Jun 5, 2024 | 82.10 | 82.40 | 81.20 | 81.40 | 75.94 | 572,500 |
| Jun 4, 2024 | 79.80 | 82.00 | 79.60 | 81.90 | 76.41 | 863,729 |
| Jun 3, 2024 | 80.20 | 80.50 | 79.60 | 79.80 | 74.45 | 277,200 |
| May 31, 2024 | 80.20 | 80.20 | 79.50 | 80.00 | 74.64 | 305,594 |
| May 30, 2024 | 79.80 | 80.20 | 79.60 | 79.70 | 74.36 | 220,390 |
| May 29, 2024 | 80.90 | 81.20 | 79.70 | 80.00 | 74.64 | 608,270 |
| May 28, 2024 | 80.00 | 81.30 | 80.00 | 80.60 | 75.20 | 665,630 |
| May 27, 2024 | 78.70 | 80.40 | 78.70 | 79.80 | 74.45 | 573,622 |
| May 24, 2024 | 78.80 | 78.80 | 77.80 | 78.40 | 73.14 | 631,517 |
| May 23, 2024 | 81.00 | 81.00 | 79.20 | 79.20 | 73.89 | 1,157,090 |
| May 22, 2024 | 80.00 | 81.60 | 79.80 | 81.00 | 75.57 | 1,025,471 |
| May 21, 2024 | 80.00 | 80.40 | 79.30 | 79.80 | 74.45 | 724,364 |
| May 20, 2024 | 79.10 | 80.00 | 79.10 | 79.50 | 74.17 | 601,900 |
| May 17, 2024 | 79.00 | 79.50 | 78.50 | 79.10 | 73.80 | 376,470 |
| May 16, 2024 | 80.40 | 80.90 | 78.90 | 79.00 | 73.70 | 653,504 |
| May 15, 2024 | 79.40 | 80.80 | 79.20 | 79.60 | 74.26 | 594,142 |
| May 14, 2024 | 79.90 | 80.00 | 78.90 | 79.20 | 73.89 | 768,187 |
| May 13, 2024 | 80.40 | 80.50 | 79.60 | 79.90 | 74.54 | 829,292 |
| May 10, 2024 | 81.40 | 82.00 | 80.30 | 80.40 | 75.01 | 1,132,244 |
| May 9, 2024 | 82.80 | 83.20 | 81.60 | 81.80 | 76.31 | 1,124,482 |
| May 8, 2024 | 84.50 | 84.50 | 81.60 | 82.80 | 77.25 | 1,506,265 |
| May 7, 2024 | 84.70 | 87.20 | 82.70 | 84.00 | 78.37 | 7,269,626 |
| May 6, 2024 | 78.80 | 83.60 | 78.70 | 83.60 | 77.99 | 3,862,364 |
| May 3, 2024 | 76.00 | 76.20 | 75.40 | 76.00 | 70.90 | 609,057 |
| May 2, 2024 | 74.90 | 75.90 | 74.80 | 75.20 | 70.16 | 503,250 |
| Apr 30, 2024 | 74.70 | 75.60 | 74.70 | 74.90 | 69.88 | 381,940 |
| Apr 29, 2024 | 73.40 | 75.10 | 73.40 | 74.70 | 69.69 | 537,517 |
| Apr 26, 2024 | 73.60 | 73.60 | 73.00 | 73.20 | 68.29 | 256,588 |
| Apr 25, 2024 | 74.00 | 74.10 | 73.10 | 73.20 | 68.29 | 242,790 |
| Apr 24, 2024 | 73.70 | 74.20 | 73.50 | 73.50 | 68.57 | 371,001 |
| Apr 23, 2024 | 73.70 | 74.00 | 72.80 | 73.10 | 68.20 | 261,345 |
| Apr 22, 2024 | 72.90 | 73.70 | 72.30 | 73.40 | 68.48 | 395,200 |
| Apr 19, 2024 | 74.00 | 74.70 | 71.20 | 72.90 | 68.01 | 940,210 |
| Apr 18, 2024 | 73.40 | 74.60 | 73.10 | 74.10 | 69.13 | 409,113 |
| Apr 17, 2024 | 72.10 | 73.60 | 72.10 | 73.40 | 68.48 | 387,132 |