Taiwan - Delayed Quote • TWD
President Chain Store Corporation (2912.TW)
At close: April 26 at 1:30 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 26, 2024 | 273.00 | 277.00 | 273.00 | 275.50 | 275.50 | 773,399 |
Apr 25, 2024 | 273.00 | 274.50 | 272.50 | 274.50 | 274.50 | 691,619 |
Apr 24, 2024 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | 915,468 |
Apr 23, 2024 | 275.50 | 277.00 | 274.00 | 276.00 | 276.00 | 1,129,932 |
Apr 22, 2024 | 272.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1,569,730 |
Apr 19, 2024 | 271.50 | 273.00 | 269.50 | 270.00 | 270.00 | 1,855,336 |
Apr 18, 2024 | 271.00 | 272.50 | 270.50 | 271.50 | 271.50 | 1,213,532 |
Apr 17, 2024 | 270.00 | 273.00 | 269.50 | 272.50 | 272.50 | 972,815 |
Apr 16, 2024 | 274.00 | 274.50 | 270.00 | 270.00 | 270.00 | 1,366,356 |
Apr 15, 2024 | 275.00 | 275.50 | 273.50 | 275.50 | 275.50 | 802,078 |
Apr 12, 2024 | 275.00 | 276.50 | 273.50 | 275.00 | 275.00 | 1,358,652 |
Apr 11, 2024 | 274.00 | 277.50 | 274.00 | 277.50 | 277.50 | 808,781 |
Apr 10, 2024 | 273.50 | 276.00 | 273.50 | 276.00 | 276.00 | 923,357 |
Apr 9, 2024 | 272.50 | 273.00 | 271.00 | 273.00 | 273.00 | 672,742 |
Apr 8, 2024 | 271.50 | 272.50 | 270.00 | 272.00 | 272.00 | 924,820 |
Apr 3, 2024 | 271.00 | 271.50 | 269.50 | 269.50 | 269.50 | 1,052,844 |
Apr 2, 2024 | 268.50 | 271.50 | 268.50 | 271.50 | 271.50 | 1,034,524 |
Apr 1, 2024 | 267.50 | 269.50 | 267.00 | 269.50 | 269.50 | 753,378 |
Mar 29, 2024 | 266.50 | 267.50 | 266.50 | 266.50 | 266.50 | 150,000 |
Mar 28, 2024 | 267.50 | 268.00 | 265.50 | 265.50 | 265.50 | 921,500 |
Mar 27, 2024 | 266.00 | 268.50 | 266.00 | 268.50 | 268.50 | 409,018 |
Mar 26, 2024 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 1,144,641 |
Mar 25, 2024 | 267.00 | 268.00 | 267.00 | 267.50 | 267.50 | 298,522 |
Mar 22, 2024 | 267.00 | 268.00 | 266.50 | 267.50 | 267.50 | 688,685 |
Mar 21, 2024 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 650,994 |
Mar 20, 2024 | 266.50 | 267.50 | 266.00 | 266.00 | 266.00 | 833,547 |
Mar 19, 2024 | 267.50 | 268.00 | 266.00 | 266.00 | 266.00 | 1,489,706 |
Mar 18, 2024 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 550,779 |
Mar 15, 2024 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 2,348,672 |
Mar 14, 2024 | 268.00 | 270.00 | 267.50 | 267.50 | 267.50 | 1,108,219 |
Mar 13, 2024 | 267.00 | 269.50 | 267.00 | 268.00 | 268.00 | 922,486 |
Mar 12, 2024 | 269.50 | 270.50 | 267.50 | 267.50 | 267.50 | 871,898 |
Mar 11, 2024 | 269.50 | 269.50 | 268.00 | 268.00 | 268.00 | 432,489 |
Mar 8, 2024 | 267.50 | 270.50 | 267.50 | 268.50 | 268.50 | 848,543 |
Mar 7, 2024 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 1,516,230 |
Mar 6, 2024 | 268.50 | 270.00 | 268.00 | 270.00 | 270.00 | 385,284 |
Mar 5, 2024 | 268.50 | 270.50 | 268.50 | 268.50 | 268.50 | 789,231 |
Mar 4, 2024 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | 628,649 |
Mar 1, 2024 | 269.00 | 271.50 | 269.00 | 270.50 | 270.50 | 750,009 |
Feb 29, 2024 | 270.50 | 271.00 | 268.50 | 269.50 | 269.50 | 2,397,990 |
Feb 27, 2024 | 269.50 | 270.50 | 268.00 | 268.00 | 268.00 | 876,165 |
Feb 26, 2024 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 528,737 |
Feb 23, 2024 | 268.50 | 270.50 | 268.50 | 270.00 | 270.00 | 532,581 |
Feb 22, 2024 | 270.00 | 271.00 | 268.00 | 268.50 | 268.50 | 892,089 |
Feb 21, 2024 | 270.00 | 270.50 | 268.50 | 270.50 | 270.50 | 717,691 |
Feb 20, 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 625,509 |
Feb 19, 2024 | 267.00 | 268.50 | 265.50 | 268.00 | 268.00 | 681,364 |
Feb 16, 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 709,457 |
Feb 15, 2024 | 265.50 | 266.00 | 265.00 | 265.50 | 265.50 | 1,209,335 |
Feb 5, 2024 | 268.00 | 268.00 | 266.00 | 267.00 | 267.00 | 579,184 |
Feb 2, 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 542,354 |
Feb 1, 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,011,749 |
Jan 31, 2024 | 264.50 | 265.50 | 263.50 | 264.00 | 264.00 | 936,617 |
Jan 30, 2024 | 264.50 | 264.50 | 263.00 | 263.50 | 263.50 | 1,455,776 |
Jan 29, 2024 | 264.50 | 266.00 | 264.00 | 264.50 | 264.50 | 813,886 |
Jan 26, 2024 | 265.00 | 266.00 | 264.50 | 265.00 | 265.00 | 856,690 |
Jan 25, 2024 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 595,633 |
Jan 24, 2024 | 264.00 | 265.00 | 263.50 | 264.00 | 264.00 | 328,501 |
Jan 23, 2024 | 264.50 | 265.00 | 263.50 | 263.50 | 263.50 | 1,118,445 |
Jan 22, 2024 | 265.00 | 265.50 | 264.50 | 264.50 | 264.50 | 286,083 |
Jan 19, 2024 | 263.50 | 265.50 | 263.50 | 265.00 | 265.00 | 524,593 |
Jan 18, 2024 | 264.50 | 266.00 | 263.50 | 264.50 | 264.50 | 508,603 |
Jan 17, 2024 | 264.50 | 266.50 | 263.00 | 263.00 | 263.00 | 1,277,726 |
Jan 16, 2024 | 266.50 | 267.00 | 265.00 | 265.00 | 265.00 | 1,338,099 |
Jan 15, 2024 | 269.00 | 269.50 | 267.50 | 268.00 | 268.00 | 287,377 |
Jan 12, 2024 | 268.50 | 269.00 | 267.50 | 268.00 | 268.00 | 348,461 |
Jan 11, 2024 | 269.00 | 270.00 | 268.50 | 270.00 | 270.00 | 449,708 |
Jan 10, 2024 | 268.00 | 269.00 | 268.00 | 268.00 | 268.00 | 355,089 |
Jan 9, 2024 | 269.00 | 269.50 | 268.00 | 269.00 | 269.00 | 634,849 |
Jan 8, 2024 | 268.50 | 269.50 | 267.50 | 268.00 | 268.00 | 336,102 |
Jan 5, 2024 | 267.50 | 268.00 | 267.00 | 267.50 | 267.50 | 173,201 |
Jan 4, 2024 | 267.50 | 268.00 | 266.50 | 267.50 | 267.50 | 304,383 |
Jan 3, 2024 | 268.50 | 270.00 | 266.00 | 267.00 | 267.00 | 563,060 |
Jan 2, 2024 | 268.50 | 271.00 | 268.50 | 270.00 | 270.00 | 586,023 |
Dec 29, 2023 | 268.00 | 269.50 | 267.50 | 269.50 | 269.50 | 515,168 |
Dec 28, 2023 | 267.50 | 268.50 | 266.00 | 268.50 | 268.50 | 540,722 |
Dec 27, 2023 | 267.50 | 268.50 | 267.00 | 267.50 | 267.50 | 588,465 |
Dec 26, 2023 | 268.00 | 269.00 | 267.00 | 267.50 | 267.50 | 413,305 |
Dec 25, 2023 | 267.00 | 268.50 | 267.00 | 267.50 | 267.50 | 270,944 |
Dec 22, 2023 | 266.50 | 269.00 | 266.50 | 267.00 | 267.00 | 1,452,421 |
Dec 21, 2023 | 264.50 | 268.00 | 264.50 | 267.50 | 267.50 | 1,519,825 |
Dec 20, 2023 | 267.50 | 268.50 | 265.00 | 265.00 | 265.00 | 2,601,834 |
Dec 19, 2023 | 266.50 | 269.00 | 266.00 | 267.50 | 267.50 | 2,015,540 |
Dec 18, 2023 | 267.00 | 268.50 | 267.00 | 267.00 | 267.00 | 1,912,754 |
Dec 15, 2023 | 267.00 | 270.00 | 267.00 | 267.50 | 267.50 | 2,537,377 |
Dec 14, 2023 | 267.50 | 268.50 | 265.00 | 268.00 | 268.00 | 1,429,136 |
Dec 13, 2023 | 268.50 | 269.00 | 267.00 | 267.50 | 267.50 | 440,154 |
Dec 12, 2023 | 269.00 | 269.00 | 267.50 | 268.50 | 268.50 | 442,623 |
Dec 11, 2023 | 269.50 | 269.50 | 267.00 | 268.50 | 268.50 | 766,435 |
Dec 8, 2023 | 270.50 | 271.00 | 269.50 | 271.00 | 271.00 | 539,987 |
Dec 7, 2023 | 269.00 | 271.00 | 268.50 | 269.50 | 269.50 | 763,297 |
Dec 6, 2023 | 270.50 | 271.00 | 269.00 | 269.50 | 269.50 | 522,253 |
Dec 5, 2023 | 269.50 | 271.00 | 269.00 | 270.50 | 270.50 | 720,505 |
Dec 4, 2023 | 270.00 | 271.50 | 268.50 | 270.00 | 270.00 | 572,371 |
Dec 1, 2023 | 268.50 | 270.00 | 267.00 | 268.50 | 268.50 | 603,715 |
Nov 30, 2023 | 270.50 | 272.00 | 269.50 | 269.50 | 269.50 | 2,532,180 |
Nov 29, 2023 | 270.50 | 271.50 | 269.50 | 270.00 | 270.00 | 1,005,131 |
Nov 28, 2023 | 271.00 | 273.00 | 270.00 | 271.50 | 271.50 | 990,105 |
Nov 27, 2023 | 271.00 | 271.50 | 270.00 | 270.00 | 270.00 | 540,282 |
Nov 24, 2023 | 273.50 | 273.50 | 271.00 | 271.00 | 271.00 | 1,052,287 |
Nov 23, 2023 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 777,410 |
Nov 22, 2023 | 270.00 | 272.00 | 269.50 | 272.00 | 272.00 | 797,654 |
Nov 21, 2023 | 269.00 | 270.50 | 269.00 | 270.50 | 270.50 | 1,411,884 |
Nov 20, 2023 | 267.50 | 269.00 | 267.00 | 268.50 | 268.50 | 736,030 |
Nov 17, 2023 | 266.50 | 269.00 | 266.50 | 267.50 | 267.50 | 772,077 |
Nov 16, 2023 | 269.50 | 269.50 | 266.00 | 266.50 | 266.50 | 1,170,854 |
Nov 15, 2023 | 268.00 | 268.50 | 266.50 | 268.00 | 268.00 | 1,249,649 |
Nov 14, 2023 | 266.50 | 266.50 | 265.00 | 266.00 | 266.00 | 797,591 |
Nov 13, 2023 | 267.50 | 268.50 | 264.00 | 265.00 | 265.00 | 850,368 |
Nov 10, 2023 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | 583,966 |
Nov 9, 2023 | 266.50 | 267.00 | 265.50 | 266.00 | 266.00 | 516,517 |
Nov 8, 2023 | 265.00 | 268.00 | 265.00 | 267.50 | 267.50 | 981,187 |
Nov 7, 2023 | 264.50 | 266.00 | 263.50 | 265.00 | 265.00 | 730,109 |
Nov 6, 2023 | 264.00 | 266.00 | 263.50 | 264.50 | 264.50 | 902,431 |
Nov 3, 2023 | 261.00 | 263.50 | 261.00 | 262.00 | 262.00 | 856,668 |
Nov 2, 2023 | 260.50 | 261.50 | 259.50 | 260.50 | 260.50 | 523,452 |
Nov 1, 2023 | 258.50 | 258.50 | 257.00 | 257.00 | 257.00 | 342,717 |
Oct 31, 2023 | 256.50 | 258.50 | 256.50 | 257.50 | 257.50 | 705,738 |
Oct 30, 2023 | 258.50 | 259.00 | 256.50 | 256.50 | 256.50 | 596,146 |
Oct 27, 2023 | 257.50 | 257.50 | 256.50 | 257.00 | 257.00 | 607,470 |
Oct 26, 2023 | 257.50 | 258.00 | 256.00 | 256.50 | 256.50 | 1,179,295 |
Oct 25, 2023 | 260.00 | 260.00 | 257.50 | 257.50 | 257.50 | 921,969 |
Oct 24, 2023 | 259.50 | 260.00 | 258.50 | 258.50 | 258.50 | 956,854 |
Oct 23, 2023 | 260.50 | 261.00 | 258.50 | 258.50 | 258.50 | 685,910 |
Oct 20, 2023 | 259.00 | 260.50 | 258.50 | 260.00 | 260.00 | 918,730 |
Oct 19, 2023 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 941,247 |
Oct 18, 2023 | 260.00 | 260.50 | 259.50 | 259.50 | 259.50 | 1,164,552 |
Oct 17, 2023 | 262.50 | 262.50 | 259.50 | 259.50 | 259.50 | 1,746,966 |
Oct 16, 2023 | 263.00 | 264.00 | 262.50 | 262.50 | 262.50 | 424,612 |
Oct 13, 2023 | 262.00 | 264.50 | 262.00 | 263.00 | 263.00 | 829,285 |
Oct 12, 2023 | 262.50 | 263.50 | 261.00 | 262.50 | 262.50 | 829,900 |
Oct 11, 2023 | 259.50 | 262.50 | 259.50 | 260.50 | 260.50 | 1,885,570 |
Oct 6, 2023 | 263.50 | 264.00 | 261.50 | 261.50 | 261.50 | 564,190 |
Oct 5, 2023 | 261.00 | 263.50 | 261.00 | 262.50 | 262.50 | 800,384 |
Oct 4, 2023 | 261.50 | 262.00 | 261.00 | 261.00 | 261.00 | 873,788 |
Oct 3, 2023 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 768,944 |
Oct 2, 2023 | 263.00 | 264.50 | 263.00 | 263.00 | 263.00 | 330,965 |
Sep 28, 2023 | 263.50 | 264.50 | 262.50 | 262.50 | 262.50 | 598,882 |
Sep 27, 2023 | 263.50 | 264.00 | 263.00 | 263.00 | 263.00 | 833,700 |
Sep 26, 2023 | 264.00 | 264.50 | 263.00 | 263.50 | 263.50 | 840,733 |
Sep 25, 2023 | 264.50 | 265.50 | 264.00 | 264.50 | 264.50 | 628,241 |
Sep 22, 2023 | 263.00 | 265.00 | 263.00 | 264.00 | 264.00 | 951,796 |
Sep 21, 2023 | 264.50 | 265.50 | 263.00 | 263.50 | 263.50 | 1,354,638 |
Sep 20, 2023 | 267.00 | 267.50 | 264.50 | 264.50 | 264.50 | 1,666,788 |
Sep 19, 2023 | 267.50 | 267.50 | 266.50 | 267.00 | 267.00 | 528,993 |
Sep 18, 2023 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | 316,803 |
Sep 15, 2023 | 268.50 | 269.50 | 267.00 | 267.50 | 267.50 | 1,445,700 |
Sep 14, 2023 | 268.50 | 269.00 | 267.00 | 268.50 | 268.50 | 766,246 |
Sep 13, 2023 | 267.50 | 268.50 | 267.00 | 267.00 | 267.00 | 1,002,257 |
Sep 12, 2023 | 268.50 | 269.00 | 267.00 | 267.00 | 267.00 | 1,289,544 |
Sep 11, 2023 | 267.50 | 269.00 | 267.50 | 268.00 | 268.00 | 1,177,973 |
Sep 8, 2023 | 268.00 | 269.00 | 266.50 | 268.50 | 268.50 | 1,059,832 |
Sep 7, 2023 | 267.50 | 269.50 | 267.50 | 268.50 | 268.50 | 1,009,324 |
Sep 6, 2023 | 269.00 | 269.00 | 267.50 | 267.50 | 267.50 | 578,473 |
Sep 5, 2023 | 268.00 | 269.50 | 268.00 | 269.00 | 269.00 | 304,775 |
Sep 4, 2023 | 268.50 | 270.50 | 268.50 | 269.00 | 269.00 | 361,516 |
Sep 1, 2023 | 268.50 | 270.50 | 268.50 | 269.50 | 269.50 | 243,267 |
Aug 31, 2023 | 270.50 | 271.00 | 267.50 | 267.50 | 267.50 | 1,789,513 |
Aug 30, 2023 | 272.00 | 272.00 | 270.50 | 270.50 | 270.50 | 349,825 |
Aug 29, 2023 | 270.50 | 273.00 | 270.00 | 270.50 | 270.50 | 439,179 |
Aug 28, 2023 | 269.50 | 271.00 | 269.50 | 270.00 | 270.00 | 326,327 |
Aug 25, 2023 | 269.00 | 270.00 | 268.00 | 268.00 | 268.00 | 386,065 |
Aug 24, 2023 | 268.50 | 270.00 | 268.50 | 269.00 | 269.00 | 430,127 |
Aug 23, 2023 | 268.50 | 269.50 | 268.00 | 268.00 | 268.00 | 450,897 |
Aug 22, 2023 | 269.00 | 269.50 | 268.00 | 268.50 | 268.50 | 446,754 |
Aug 21, 2023 | 271.00 | 272.00 | 268.00 | 268.00 | 268.00 | 819,343 |
Aug 18, 2023 | 272.50 | 273.00 | 270.00 | 270.00 | 270.00 | 894,898 |
Aug 17, 2023 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 1,874,710 |
Aug 16, 2023 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 846,414 |
Aug 15, 2023 | 272.00 | 273.50 | 270.00 | 270.00 | 270.00 | 872,482 |
Aug 14, 2023 | 271.50 | 272.50 | 270.00 | 271.50 | 271.50 | 630,001 |
Aug 11, 2023 | 268.50 | 272.00 | 268.50 | 270.50 | 270.50 | 908,903 |
Aug 10, 2023 | 268.00 | 270.00 | 268.00 | 268.50 | 268.50 | 1,265,654 |
Aug 9, 2023 | 268.50 | 270.50 | 268.00 | 269.00 | 269.00 | 851,934 |
Aug 8, 2023 | 271.00 | 271.50 | 268.00 | 268.00 | 268.00 | 2,037,447 |
Aug 7, 2023 | 269.50 | 273.50 | 269.50 | 271.50 | 271.50 | 964,098 |
Aug 4, 2023 | 9.00 Dividend | |||||
Aug 4, 2023 | 271.50 | 272.50 | 269.50 | 269.50 | 269.50 | 2,637,404 |
Aug 2, 2023 | 280.50 | 281.00 | 279.50 | 280.50 | 271.50 | 1,415,056 |
Aug 1, 2023 | 280.00 | 282.00 | 280.00 | 281.00 | 271.98 | 711,577 |
Jul 31, 2023 | 282.50 | 283.00 | 279.00 | 279.00 | 270.05 | 1,822,596 |
Jul 28, 2023 | 281.00 | 282.50 | 280.00 | 281.00 | 271.98 | 841,281 |
Jul 27, 2023 | 283.00 | 283.00 | 281.00 | 281.00 | 271.98 | 1,011,403 |
Jul 26, 2023 | 282.50 | 284.00 | 281.00 | 283.00 | 273.92 | 642,155 |
Jul 25, 2023 | 284.50 | 284.50 | 280.00 | 281.00 | 271.98 | 1,791,647 |
Jul 24, 2023 | 281.00 | 285.00 | 281.00 | 283.50 | 274.40 | 1,129,169 |
Jul 21, 2023 | 282.50 | 284.50 | 281.00 | 281.00 | 271.98 | 1,015,387 |
Jul 20, 2023 | 283.50 | 285.50 | 282.50 | 282.50 | 273.44 | 996,097 |
Jul 19, 2023 | 284.50 | 286.00 | 283.50 | 284.00 | 274.89 | 1,095,033 |
Jul 18, 2023 | 284.00 | 286.00 | 283.00 | 284.50 | 275.37 | 1,715,949 |
Jul 17, 2023 | 285.00 | 287.00 | 284.00 | 286.00 | 276.82 | 717,393 |
Jul 14, 2023 | 286.00 | 288.00 | 284.00 | 284.50 | 275.37 | 1,054,607 |
Jul 13, 2023 | 290.50 | 291.00 | 285.00 | 286.00 | 276.82 | 1,036,019 |
Jul 12, 2023 | 287.00 | 293.00 | 286.50 | 291.50 | 282.15 | 1,529,130 |
Jul 11, 2023 | 289.50 | 290.00 | 287.50 | 290.00 | 280.70 | 1,064,803 |
Jul 10, 2023 | 282.00 | 288.00 | 282.00 | 287.50 | 278.28 | 1,526,345 |
Jul 7, 2023 | 278.50 | 283.50 | 278.50 | 283.00 | 273.92 | 859,144 |
Jul 6, 2023 | 285.00 | 285.00 | 279.00 | 280.00 | 271.02 | 1,317,779 |
Jul 5, 2023 | 285.00 | 286.00 | 281.50 | 282.50 | 273.44 | 962,628 |
Jul 4, 2023 | 285.00 | 287.00 | 284.50 | 286.00 | 276.82 | 833,775 |
Jul 3, 2023 | 283.00 | 285.00 | 283.00 | 283.50 | 274.40 | 538,641 |
Jun 30, 2023 | 284.50 | 285.50 | 282.50 | 282.50 | 273.44 | 1,303,406 |
Jun 29, 2023 | 290.00 | 290.00 | 285.50 | 286.00 | 276.82 | 1,086,228 |
Jun 28, 2023 | 288.00 | 289.50 | 287.00 | 289.50 | 280.21 | 1,020,729 |
Jun 27, 2023 | 283.00 | 286.50 | 283.00 | 286.50 | 277.31 | 830,911 |
Jun 26, 2023 | 282.00 | 284.00 | 281.00 | 283.00 | 273.92 | 1,024,101 |
Jun 21, 2023 | 283.50 | 285.50 | 283.00 | 284.50 | 275.37 | 844,170 |
Jun 20, 2023 | 287.00 | 287.00 | 283.50 | 283.50 | 274.40 | 671,851 |
Jun 19, 2023 | 284.00 | 287.00 | 284.00 | 286.50 | 277.31 | 424,759 |
Jun 16, 2023 | 286.50 | 287.50 | 284.50 | 284.50 | 275.37 | 1,285,652 |
Jun 15, 2023 | 284.00 | 287.00 | 283.50 | 287.00 | 277.79 | 972,792 |
Jun 14, 2023 | 285.00 | 285.50 | 282.50 | 283.50 | 274.40 | 553,115 |
Jun 13, 2023 | 284.50 | 287.00 | 284.00 | 285.50 | 276.34 | 1,140,567 |
Jun 12, 2023 | 283.50 | 285.00 | 283.00 | 284.00 | 274.89 | 349,743 |
Jun 9, 2023 | 285.00 | 285.50 | 284.00 | 284.00 | 274.89 | 486,248 |
Jun 8, 2023 | 284.00 | 285.00 | 282.50 | 283.50 | 274.40 | 481,536 |
Jun 7, 2023 | 283.50 | 285.00 | 283.50 | 285.00 | 275.86 | 806,989 |
Jun 6, 2023 | 282.50 | 284.00 | 281.50 | 283.50 | 274.40 | 522,604 |
Jun 5, 2023 | 280.50 | 283.00 | 280.50 | 281.50 | 272.47 | 566,920 |
Jun 2, 2023 | 279.50 | 281.50 | 278.00 | 280.50 | 271.50 | 1,232,106 |
Jun 1, 2023 | 280.00 | 281.50 | 277.00 | 280.00 | 271.02 | 874,676 |
May 31, 2023 | 277.00 | 280.00 | 277.00 | 279.50 | 270.53 | 7,693,021 |
May 30, 2023 | 279.00 | 279.00 | 276.00 | 277.50 | 268.60 | 1,535,842 |
May 29, 2023 | 281.50 | 283.00 | 279.00 | 279.00 | 270.05 | 1,099,056 |
May 26, 2023 | 279.00 | 280.50 | 278.00 | 280.00 | 271.02 | 1,157,635 |
May 25, 2023 | 282.00 | 283.50 | 281.00 | 281.00 | 271.98 | 1,532,977 |
May 24, 2023 | 287.00 | 287.00 | 283.50 | 286.00 | 276.82 | 890,506 |
May 23, 2023 | 287.50 | 289.00 | 285.00 | 287.00 | 277.79 | 1,011,119 |
May 22, 2023 | 288.50 | 289.50 | 285.50 | 286.00 | 276.82 | 1,247,600 |
May 19, 2023 | 289.00 | 292.00 | 287.50 | 290.00 | 280.70 | 1,558,698 |
May 18, 2023 | 286.50 | 289.50 | 286.50 | 287.50 | 278.28 | 1,126,722 |
May 17, 2023 | 288.00 | 290.00 | 287.50 | 289.50 | 280.21 | 1,292,180 |
May 16, 2023 | 288.50 | 290.00 | 287.00 | 289.50 | 280.21 | 1,337,958 |
May 15, 2023 | 285.00 | 287.50 | 285.00 | 287.00 | 277.79 | 737,208 |
May 12, 2023 | 285.50 | 289.50 | 285.00 | 287.50 | 278.28 | 1,061,462 |
May 11, 2023 | 284.50 | 289.50 | 282.50 | 287.00 | 277.79 | 1,502,318 |
May 10, 2023 | 281.50 | 284.50 | 280.50 | 284.50 | 275.37 | 857,076 |
May 9, 2023 | 285.00 | 285.50 | 281.00 | 283.50 | 274.40 | 865,964 |
May 8, 2023 | 285.00 | 286.50 | 282.50 | 285.50 | 276.34 | 1,167,981 |
May 5, 2023 | 283.50 | 285.50 | 278.50 | 284.50 | 275.37 | 2,250,086 |
May 4, 2023 | 274.00 | 285.50 | 273.00 | 285.50 | 276.34 | 4,318,087 |
May 3, 2023 | 272.50 | 273.00 | 271.00 | 272.50 | 263.76 | 466,950 |
May 2, 2023 | 271.50 | 273.00 | 270.50 | 273.00 | 264.24 | 660,197 |
Apr 28, 2023 | 272.50 | 272.50 | 270.00 | 270.50 | 261.82 | 712,475 |
Apr 27, 2023 | 271.50 | 272.50 | 270.50 | 271.50 | 262.79 | 502,933 |
Apr 26, 2023 | 270.50 | 273.00 | 269.00 | 272.50 | 263.76 | 1,180,256 |