Shenzhen - Delayed Quote • CNY
Anhui Gujing Distillery Co., Ltd. (000596.SZ)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY 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 | 258.92 | 267.59 | 258.92 | 264.50 | 264.50 | 1,488,653 |
| Apr 25, 2024 | 261.98 | 261.99 | 255.40 | 258.47 | 258.47 | 660,300 |
| Apr 24, 2024 | 261.00 | 263.59 | 257.52 | 261.99 | 261.99 | 810,764 |
| Apr 23, 2024 | 258.99 | 263.60 | 257.20 | 262.39 | 262.39 | 1,099,040 |
| Apr 22, 2024 | 252.34 | 259.98 | 251.51 | 259.10 | 259.10 | 1,066,030 |
| Apr 19, 2024 | 254.65 | 255.24 | 249.22 | 251.78 | 251.78 | 1,007,801 |
| Apr 18, 2024 | 255.19 | 259.79 | 253.20 | 254.85 | 254.85 | 894,859 |
| Apr 17, 2024 | 253.28 | 256.49 | 252.20 | 255.19 | 255.19 | 856,668 |
| Apr 16, 2024 | 261.30 | 263.10 | 253.50 | 253.76 | 253.76 | 1,315,629 |
| Apr 15, 2024 | 252.18 | 263.73 | 251.00 | 262.65 | 262.65 | 1,380,392 |
| Apr 12, 2024 | 257.00 | 258.25 | 251.00 | 252.18 | 252.18 | 836,115 |
| Apr 11, 2024 | 253.97 | 259.00 | 253.80 | 257.13 | 257.13 | 706,907 |
| Apr 10, 2024 | 256.01 | 257.89 | 253.29 | 255.15 | 255.15 | 698,384 |
| Apr 9, 2024 | 252.45 | 258.50 | 252.32 | 256.64 | 256.64 | 1,131,192 |
| Apr 8, 2024 | 265.00 | 265.00 | 253.12 | 253.76 | 253.76 | 2,793,646 |
| Apr 3, 2024 | 266.22 | 271.98 | 264.00 | 267.00 | 267.00 | 874,000 |
| Apr 2, 2024 | 267.60 | 269.45 | 265.04 | 266.80 | 266.80 | 933,355 |
| Apr 1, 2024 | 260.97 | 269.77 | 259.66 | 269.00 | 269.00 | 1,617,411 |
| Mar 29, 2024 | 261.99 | 263.51 | 258.18 | 260.00 | 260.00 | 586,223 |
| Mar 28, 2024 | 262.69 | 266.82 | 258.20 | 262.44 | 262.44 | 1,251,995 |
| Mar 27, 2024 | 266.00 | 267.33 | 261.40 | 262.60 | 262.60 | 1,049,568 |
| Mar 26, 2024 | 257.92 | 266.00 | 257.03 | 265.60 | 265.60 | 1,608,268 |
| Mar 25, 2024 | 258.00 | 260.30 | 251.49 | 257.92 | 257.92 | 1,853,700 |
| Mar 22, 2024 | 266.00 | 266.00 | 252.00 | 261.50 | 261.50 | 2,338,098 |
| Mar 21, 2024 | 255.90 | 266.99 | 255.00 | 266.45 | 266.45 | 2,003,276 |
| Mar 20, 2024 | 256.78 | 257.99 | 252.31 | 257.19 | 257.19 | 2,046,814 |
| Mar 19, 2024 | 247.00 | 262.00 | 245.20 | 256.89 | 256.89 | 2,655,217 |
| Mar 18, 2024 | 240.99 | 247.89 | 239.19 | 247.00 | 247.00 | 1,682,237 |
| Mar 15, 2024 | 240.51 | 245.00 | 239.33 | 240.87 | 240.87 | 797,529 |
| Mar 14, 2024 | 240.18 | 247.00 | 240.00 | 241.75 | 241.75 | 1,372,945 |
| Mar 13, 2024 | 241.00 | 243.45 | 238.03 | 240.19 | 240.19 | 1,091,780 |
| Mar 12, 2024 | 234.88 | 243.99 | 232.65 | 242.53 | 242.53 | 2,665,169 |
| Mar 11, 2024 | 227.50 | 236.88 | 227.50 | 234.70 | 234.70 | 1,521,524 |
| Mar 8, 2024 | 231.38 | 233.49 | 227.00 | 228.94 | 228.94 | 990,071 |
| Mar 7, 2024 | 228.55 | 235.63 | 228.52 | 231.99 | 231.99 | 1,530,438 |
| Mar 6, 2024 | 230.88 | 236.22 | 228.30 | 229.10 | 229.10 | 1,862,330 |
| Mar 5, 2024 | 223.36 | 231.98 | 223.00 | 231.10 | 231.10 | 2,416,284 |
| Mar 4, 2024 | 220.68 | 224.70 | 220.68 | 224.26 | 224.26 | 1,863,923 |
| Mar 1, 2024 | 217.54 | 222.28 | 216.50 | 221.51 | 221.51 | 1,902,611 |
| Feb 29, 2024 | 216.00 | 219.25 | 215.75 | 219.13 | 219.13 | 2,034,870 |
| Feb 28, 2024 | 218.86 | 221.49 | 216.65 | 216.65 | 216.65 | 1,653,948 |
| Feb 27, 2024 | 220.30 | 221.30 | 216.61 | 219.50 | 219.50 | 1,737,125 |
| Feb 26, 2024 | 222.54 | 225.74 | 219.55 | 222.00 | 222.00 | 1,280,867 |
| Feb 23, 2024 | 224.80 | 227.20 | 221.80 | 224.36 | 224.36 | 1,381,300 |
| Feb 22, 2024 | 224.64 | 227.00 | 222.19 | 224.88 | 224.88 | 1,893,349 |
| Feb 21, 2024 | 214.94 | 230.12 | 214.20 | 226.56 | 226.56 | 2,536,118 |
| Feb 20, 2024 | 220.60 | 223.28 | 215.10 | 218.11 | 218.11 | 1,418,725 |
| Feb 19, 2024 | 226.00 | 230.64 | 219.00 | 221.33 | 221.33 | 2,072,424 |
| Feb 8, 2024 | 224.56 | 230.79 | 218.20 | 220.00 | 220.00 | 1,962,099 |
| Feb 7, 2024 | 219.60 | 224.50 | 216.80 | 224.50 | 224.50 | 2,476,656 |
| Feb 6, 2024 | 210.18 | 220.07 | 209.00 | 219.60 | 219.60 | 2,626,637 |
| Feb 5, 2024 | 200.98 | 212.78 | 200.04 | 210.22 | 210.22 | 2,331,440 |
| Feb 2, 2024 | 200.89 | 208.50 | 199.16 | 204.65 | 204.65 | 2,296,544 |
| Feb 1, 2024 | 198.30 | 202.50 | 197.56 | 200.06 | 200.06 | 1,455,016 |
| Jan 31, 2024 | 200.77 | 201.60 | 195.39 | 199.12 | 199.12 | 1,681,296 |
| Jan 30, 2024 | 208.19 | 209.99 | 200.49 | 200.79 | 200.79 | 2,194,130 |
| Jan 29, 2024 | 211.74 | 216.59 | 205.32 | 210.30 | 210.30 | 1,915,637 |
| Jan 26, 2024 | 211.57 | 215.50 | 210.16 | 211.74 | 211.74 | 1,538,484 |
| Jan 25, 2024 | 207.82 | 212.90 | 206.00 | 212.50 | 212.50 | 1,925,878 |
| Jan 24, 2024 | 207.61 | 209.27 | 202.35 | 207.83 | 207.83 | 1,401,285 |
| Jan 23, 2024 | 206.96 | 211.15 | 204.00 | 207.20 | 207.20 | 1,466,392 |
| Jan 22, 2024 | 213.43 | 213.85 | 206.24 | 207.02 | 207.02 | 1,755,740 |
| Jan 19, 2024 | 209.20 | 215.78 | 209.19 | 214.14 | 214.14 | 1,362,771 |
| Jan 18, 2024 | 206.65 | 211.32 | 204.40 | 210.97 | 210.97 | 1,492,130 |
| Jan 17, 2024 | 213.98 | 214.00 | 208.10 | 208.20 | 208.20 | 1,661,327 |
| Jan 16, 2024 | 211.84 | 215.50 | 210.43 | 213.98 | 213.98 | 1,314,195 |
| Jan 15, 2024 | 213.55 | 217.80 | 211.00 | 212.43 | 212.43 | 1,661,283 |
| Jan 12, 2024 | 212.02 | 216.11 | 210.30 | 214.76 | 214.76 | 1,412,884 |
| Jan 11, 2024 | 210.10 | 214.00 | 208.50 | 212.89 | 212.89 | 1,303,257 |
| Jan 10, 2024 | 210.99 | 214.40 | 209.41 | 211.21 | 211.21 | 1,313,788 |
| Jan 9, 2024 | 212.37 | 212.96 | 207.00 | 211.34 | 211.34 | 2,005,468 |
| Jan 8, 2024 | 213.60 | 217.00 | 212.00 | 213.75 | 213.75 | 1,861,994 |
| Jan 5, 2024 | 210.33 | 214.98 | 209.52 | 212.77 | 212.77 | 1,555,716 |
| Jan 4, 2024 | 216.00 | 217.00 | 209.76 | 211.55 | 211.55 | 2,067,187 |
| Jan 3, 2024 | 223.40 | 224.50 | 214.90 | 217.28 | 217.28 | 2,527,687 |
| Jan 2, 2024 | 231.81 | 232.82 | 223.60 | 224.34 | 224.34 | 1,885,057 |
| Dec 29, 2023 | 234.77 | 237.19 | 230.01 | 232.80 | 232.80 | 1,793,700 |
| Dec 28, 2023 | 225.99 | 235.80 | 224.32 | 234.77 | 234.77 | 1,692,590 |
| Dec 27, 2023 | 225.48 | 228.01 | 223.60 | 226.32 | 226.32 | 1,110,654 |
| Dec 26, 2023 | 224.67 | 225.90 | 223.50 | 224.75 | 224.75 | 807,833 |
| Dec 25, 2023 | 222.00 | 225.59 | 222.00 | 224.95 | 224.95 | 818,381 |
| Dec 22, 2023 | 222.02 | 225.00 | 220.69 | 222.88 | 222.88 | 1,111,222 |
| Dec 21, 2023 | 218.90 | 223.81 | 218.82 | 222.00 | 222.00 | 1,098,335 |
| Dec 20, 2023 | 224.01 | 225.65 | 219.97 | 220.71 | 220.71 | 1,128,685 |
| Dec 19, 2023 | 223.25 | 224.90 | 221.06 | 224.13 | 224.13 | 958,668 |
| Dec 18, 2023 | 224.51 | 226.90 | 222.03 | 223.96 | 223.96 | 1,334,491 |
| Dec 15, 2023 | 227.49 | 230.00 | 223.00 | 225.91 | 225.91 | 1,787,577 |
| Dec 14, 2023 | 235.00 | 236.42 | 226.38 | 227.50 | 227.50 | 1,840,596 |
| Dec 13, 2023 | 242.90 | 243.47 | 235.00 | 235.05 | 235.05 | 1,582,123 |
| Dec 12, 2023 | 243.55 | 245.66 | 242.13 | 243.75 | 243.75 | 851,895 |
| Dec 11, 2023 | 238.97 | 244.48 | 232.02 | 243.98 | 243.98 | 2,248,368 |
| Dec 8, 2023 | 238.95 | 241.77 | 235.09 | 241.00 | 241.00 | 1,552,424 |
| Dec 7, 2023 | 239.68 | 240.80 | 235.71 | 238.66 | 238.66 | 1,088,280 |
| Dec 6, 2023 | 236.68 | 242.38 | 235.50 | 239.68 | 239.68 | 1,509,942 |
| Dec 5, 2023 | 242.61 | 243.50 | 238.19 | 238.60 | 238.60 | 1,082,551 |
| Dec 4, 2023 | 253.01 | 254.49 | 242.63 | 244.14 | 244.14 | 2,023,338 |
| Dec 1, 2023 | 258.57 | 259.49 | 253.20 | 253.39 | 253.39 | 905,210 |
| Nov 30, 2023 | 255.30 | 259.50 | 254.00 | 258.56 | 258.56 | 771,764 |
| Nov 29, 2023 | 255.50 | 256.49 | 252.36 | 254.59 | 254.59 | 561,593 |
| Nov 28, 2023 | 254.00 | 258.50 | 253.81 | 256.55 | 256.55 | 678,740 |
| Nov 27, 2023 | 258.35 | 259.09 | 253.50 | 255.75 | 255.75 | 1,010,425 |
| Nov 24, 2023 | 261.00 | 262.50 | 258.60 | 260.45 | 260.45 | 607,600 |
| Nov 23, 2023 | 263.05 | 263.90 | 259.50 | 261.50 | 261.50 | 613,130 |
| Nov 22, 2023 | 261.20 | 264.50 | 260.52 | 263.93 | 263.93 | 674,982 |
| Nov 21, 2023 | 260.00 | 264.48 | 257.52 | 262.90 | 262.90 | 1,136,302 |
| Nov 20, 2023 | 258.20 | 263.55 | 255.60 | 259.85 | 259.85 | 1,057,475 |
| Nov 17, 2023 | 260.00 | 260.81 | 256.00 | 258.24 | 258.24 | 798,981 |
| Nov 16, 2023 | 263.76 | 265.20 | 260.57 | 260.83 | 260.83 | 583,420 |
| Nov 15, 2023 | 262.85 | 265.80 | 262.06 | 263.83 | 263.83 | 969,664 |
| Nov 14, 2023 | 262.87 | 264.88 | 260.46 | 261.35 | 261.35 | 833,871 |
| Nov 13, 2023 | 265.50 | 265.66 | 261.58 | 262.89 | 262.89 | 803,956 |
| Nov 10, 2023 | 266.39 | 267.19 | 263.50 | 266.37 | 266.37 | 976,182 |
| Nov 9, 2023 | 265.79 | 268.38 | 265.01 | 267.38 | 267.38 | 793,420 |
| Nov 8, 2023 | 267.00 | 268.98 | 265.48 | 267.00 | 267.00 | 805,579 |
| Nov 7, 2023 | 269.50 | 269.98 | 266.00 | 268.75 | 268.75 | 1,004,586 |
| Nov 6, 2023 | 273.71 | 275.44 | 268.00 | 271.00 | 271.00 | 1,424,804 |
| Nov 3, 2023 | 275.50 | 277.60 | 272.76 | 273.65 | 273.65 | 1,068,826 |
| Nov 2, 2023 | 280.41 | 281.25 | 273.50 | 275.00 | 275.00 | 980,383 |
| Nov 1, 2023 | 290.00 | 294.98 | 280.00 | 280.40 | 280.40 | 2,025,283 |
| Oct 31, 2023 | 277.50 | 280.40 | 273.73 | 279.02 | 279.02 | 1,118,706 |
| Oct 30, 2023 | 270.38 | 278.88 | 270.38 | 275.98 | 275.98 | 1,193,282 |
| Oct 27, 2023 | 265.95 | 271.18 | 264.02 | 270.31 | 270.31 | 809,648 |
| Oct 26, 2023 | 259.99 | 266.13 | 259.00 | 265.80 | 265.80 | 856,456 |
| Oct 25, 2023 | 263.00 | 264.89 | 259.14 | 262.14 | 262.14 | 1,123,116 |
| Oct 24, 2023 | 253.38 | 259.50 | 251.00 | 257.95 | 257.95 | 1,341,125 |
| Oct 23, 2023 | 254.11 | 259.65 | 251.60 | 252.84 | 252.84 | 815,477 |
| Oct 20, 2023 | 255.03 | 258.11 | 253.10 | 254.11 | 254.11 | 796,734 |
| Oct 19, 2023 | 260.70 | 261.00 | 255.67 | 256.00 | 256.00 | 932,058 |
| Oct 18, 2023 | 261.99 | 267.00 | 260.21 | 261.32 | 261.32 | 932,103 |
| Oct 17, 2023 | 263.62 | 265.80 | 260.52 | 262.88 | 262.88 | 747,411 |
| Oct 16, 2023 | 266.28 | 266.50 | 261.22 | 262.88 | 262.88 | 779,945 |
| Oct 13, 2023 | 268.02 | 268.99 | 263.74 | 266.30 | 266.30 | 853,500 |
| Oct 12, 2023 | 271.50 | 274.08 | 266.88 | 269.30 | 269.30 | 977,610 |
| Oct 11, 2023 | 269.36 | 271.55 | 268.59 | 269.61 | 269.61 | 701,100 |
| Oct 10, 2023 | 272.31 | 277.16 | 269.15 | 269.34 | 269.34 | 1,051,491 |
| Oct 9, 2023 | 271.85 | 274.69 | 267.04 | 272.23 | 272.23 | 1,282,081 |
| Sep 28, 2023 | 275.86 | 276.96 | 271.40 | 271.80 | 271.80 | 903,229 |
| Sep 27, 2023 | 273.89 | 278.78 | 272.42 | 275.84 | 275.84 | 1,076,029 |
| Sep 26, 2023 | 273.70 | 275.28 | 271.20 | 271.62 | 271.62 | 846,073 |
| Sep 25, 2023 | 277.76 | 279.44 | 273.72 | 274.07 | 274.07 | 848,853 |
| Sep 22, 2023 | 272.00 | 278.28 | 270.55 | 277.68 | 277.68 | 1,347,503 |
| Sep 21, 2023 | 276.60 | 277.80 | 272.20 | 272.32 | 272.32 | 938,219 |
| Sep 20, 2023 | 280.44 | 280.44 | 277.00 | 278.01 | 278.01 | 510,638 |
| Sep 19, 2023 | 283.03 | 283.03 | 277.60 | 280.69 | 280.69 | 730,763 |
| Sep 18, 2023 | 277.01 | 283.50 | 276.60 | 283.03 | 283.03 | 887,740 |
| Sep 15, 2023 | 282.41 | 283.84 | 278.15 | 279.71 | 279.71 | 1,178,498 |
| Sep 14, 2023 | 280.97 | 284.50 | 280.08 | 282.23 | 282.23 | 755,800 |
| Sep 13, 2023 | 282.00 | 283.50 | 278.00 | 281.79 | 281.79 | 731,803 |
| Sep 12, 2023 | 282.65 | 284.18 | 280.56 | 281.40 | 281.40 | 642,269 |
| Sep 11, 2023 | 282.86 | 287.55 | 279.50 | 282.65 | 282.65 | 1,008,787 |
| Sep 8, 2023 | 283.50 | 286.26 | 280.33 | 282.86 | 282.86 | 707,647 |
| Sep 7, 2023 | 285.00 | 289.44 | 283.69 | 284.85 | 284.85 | 1,249,405 |
| Sep 6, 2023 | 289.70 | 290.47 | 286.30 | 287.28 | 287.28 | 786,090 |
| Sep 5, 2023 | 295.62 | 295.68 | 288.90 | 289.71 | 289.71 | 1,176,281 |
| Sep 4, 2023 | 292.37 | 298.88 | 290.00 | 292.40 | 292.40 | 2,103,716 |
| Sep 1, 2023 | 288.00 | 293.10 | 287.11 | 292.49 | 292.49 | 1,635,441 |
| Aug 31, 2023 | 283.00 | 289.90 | 273.50 | 288.05 | 288.05 | 2,413,355 |
| Aug 30, 2023 | 274.98 | 281.50 | 273.27 | 278.68 | 278.68 | 1,235,111 |
| Aug 29, 2023 | 269.50 | 275.00 | 268.00 | 274.60 | 274.60 | 1,189,286 |
| Aug 28, 2023 | 281.00 | 285.50 | 268.50 | 271.32 | 271.32 | 1,709,932 |
| Aug 25, 2023 | 271.52 | 273.90 | 267.20 | 270.61 | 270.61 | 1,126,207 |
| Aug 24, 2023 | 263.96 | 275.75 | 263.58 | 273.44 | 273.44 | 1,333,414 |
| Aug 23, 2023 | 268.00 | 270.65 | 263.96 | 263.96 | 263.96 | 743,287 |
| Aug 22, 2023 | 269.37 | 271.63 | 265.00 | 268.23 | 268.23 | 1,204,887 |
| Aug 21, 2023 | 266.01 | 277.26 | 265.04 | 269.36 | 269.36 | 2,009,336 |
| Aug 18, 2023 | 271.60 | 273.98 | 265.50 | 265.79 | 265.79 | 1,057,381 |
| Aug 17, 2023 | 261.35 | 275.00 | 260.21 | 272.78 | 272.78 | 1,578,773 |
| Aug 16, 2023 | 262.20 | 266.13 | 261.12 | 263.13 | 263.13 | 896,926 |
| Aug 15, 2023 | 268.18 | 268.50 | 262.52 | 263.51 | 263.51 | 953,386 |
| Aug 14, 2023 | 264.67 | 266.11 | 259.09 | 265.52 | 265.52 | 1,216,243 |
| Aug 11, 2023 | 272.42 | 274.57 | 267.00 | 267.00 | 267.00 | 1,138,635 |
| Aug 10, 2023 | 270.38 | 272.56 | 268.38 | 271.39 | 271.39 | 1,123,417 |
| Aug 9, 2023 | 267.49 | 273.00 | 266.50 | 271.63 | 271.63 | 1,153,500 |
| Aug 8, 2023 | 265.80 | 269.57 | 263.28 | 268.10 | 268.10 | 1,031,640 |
| Aug 7, 2023 | 266.01 | 269.79 | 264.00 | 265.80 | 265.80 | 1,182,957 |
| Aug 4, 2023 | 271.95 | 277.00 | 268.35 | 269.69 | 269.69 | 995,245 |
| Aug 3, 2023 | 267.98 | 272.00 | 264.53 | 269.60 | 269.60 | 1,095,718 |
| Aug 2, 2023 | 267.90 | 270.80 | 267.01 | 269.02 | 269.02 | 916,498 |
| Aug 1, 2023 | 272.12 | 274.49 | 266.98 | 269.15 | 269.15 | 1,564,631 |
| Jul 31, 2023 | 277.55 | 295.00 | 271.50 | 272.11 | 272.11 | 3,107,593 |
| Jul 28, 2023 | 267.02 | 278.60 | 264.01 | 277.56 | 277.56 | 2,691,715 |
| Jul 27, 2023 | 259.98 | 269.00 | 258.00 | 266.02 | 266.02 | 2,613,949 |
| Jul 26, 2023 | 257.69 | 263.00 | 255.51 | 259.58 | 259.58 | 1,185,417 |
| Jul 25, 2023 | 257.00 | 264.00 | 255.50 | 258.80 | 258.80 | 3,241,436 |
| Jul 24, 2023 | 252.80 | 252.80 | 246.02 | 248.09 | 248.09 | 1,363,401 |
| Jul 21, 2023 | 245.00 | 254.62 | 243.71 | 252.83 | 252.83 | 2,606,813 |
| Jul 20, 2023 | 244.80 | 252.00 | 244.16 | 245.00 | 245.00 | 1,417,399 |
| Jul 19, 2023 | 245.12 | 247.50 | 242.50 | 244.32 | 244.32 | 836,834 |
| Jul 18, 2023 | 247.70 | 248.91 | 244.70 | 245.12 | 245.12 | 894,260 |
| Jul 17, 2023 | 247.01 | 248.88 | 244.80 | 247.54 | 247.54 | 798,911 |
| Jul 14, 2023 | 246.88 | 249.98 | 245.58 | 248.00 | 248.00 | 1,094,272 |
| Jul 13, 2023 | 3.00 Dividend | |||||
| Jul 13, 2023 | 243.68 | 249.98 | 243.21 | 246.61 | 246.61 | 1,744,525 |
| Jul 12, 2023 | 243.97 | 247.54 | 243.09 | 245.37 | 242.37 | 901,941 |
| Jul 11, 2023 | 245.00 | 245.29 | 242.17 | 244.28 | 241.29 | 1,017,647 |
| Jul 10, 2023 | 247.61 | 249.33 | 243.49 | 245.50 | 242.50 | 1,263,782 |
| Jul 7, 2023 | 245.99 | 249.00 | 243.60 | 247.00 | 243.98 | 935,294 |
| Jul 6, 2023 | 251.90 | 254.00 | 245.30 | 247.02 | 244.00 | 1,417,920 |
| Jul 5, 2023 | 255.99 | 255.99 | 249.20 | 251.94 | 248.86 | 1,286,886 |
| Jul 4, 2023 | 255.60 | 257.10 | 250.55 | 257.06 | 253.92 | 1,080,664 |
| Jul 3, 2023 | 248.31 | 256.36 | 243.53 | 255.60 | 252.47 | 1,853,802 |
| Jun 30, 2023 | 251.20 | 252.40 | 245.11 | 247.38 | 244.36 | 1,316,697 |
| Jun 29, 2023 | 252.88 | 255.90 | 249.00 | 250.81 | 247.74 | 1,029,253 |
| Jun 28, 2023 | 253.28 | 258.65 | 251.10 | 253.89 | 250.79 | 1,137,929 |
| Jun 27, 2023 | 252.51 | 256.49 | 249.95 | 253.50 | 250.40 | 1,094,638 |
| Jun 26, 2023 | 254.99 | 255.98 | 248.98 | 252.04 | 248.96 | 1,673,170 |
| Jun 21, 2023 | 260.94 | 263.38 | 257.00 | 257.58 | 254.43 | 1,237,899 |
| Jun 20, 2023 | 265.99 | 266.44 | 258.30 | 261.63 | 258.43 | 1,409,432 |
| Jun 19, 2023 | 267.50 | 270.00 | 261.00 | 265.01 | 261.77 | 1,998,964 |
| Jun 16, 2023 | 268.00 | 270.99 | 265.10 | 267.90 | 264.62 | 1,414,561 |
| Jun 15, 2023 | 267.49 | 270.20 | 265.22 | 267.61 | 264.34 | 1,494,346 |
| Jun 14, 2023 | 256.65 | 269.88 | 256.65 | 267.57 | 264.30 | 1,989,082 |
| Jun 13, 2023 | 252.46 | 258.61 | 251.05 | 256.65 | 253.51 | 1,486,311 |
| Jun 12, 2023 | 245.15 | 258.00 | 243.24 | 252.60 | 249.51 | 1,741,015 |
| Jun 9, 2023 | 244.80 | 249.49 | 243.03 | 245.87 | 242.86 | 1,640,236 |
| Jun 8, 2023 | 239.03 | 246.53 | 238.00 | 245.50 | 242.50 | 1,722,436 |
| Jun 7, 2023 | 244.83 | 245.48 | 237.86 | 238.56 | 235.64 | 2,151,434 |
| Jun 6, 2023 | 247.00 | 248.80 | 240.00 | 244.90 | 241.91 | 2,447,902 |
| Jun 5, 2023 | 255.00 | 255.80 | 245.50 | 246.08 | 243.07 | 2,061,095 |
| Jun 2, 2023 | 252.97 | 258.00 | 251.51 | 258.00 | 254.85 | 1,585,157 |
| Jun 1, 2023 | 251.91 | 256.66 | 251.43 | 254.00 | 250.89 | 1,413,475 |
| May 31, 2023 | 256.10 | 257.26 | 250.02 | 251.92 | 248.84 | 1,707,221 |
| May 30, 2023 | 258.51 | 262.50 | 257.08 | 259.57 | 256.40 | 1,158,829 |
| May 29, 2023 | 262.81 | 265.00 | 256.00 | 259.61 | 256.44 | 1,618,132 |
| May 26, 2023 | 266.96 | 268.80 | 261.00 | 262.76 | 259.55 | 991,356 |
| May 25, 2023 | 274.55 | 274.55 | 263.38 | 266.96 | 263.70 | 1,386,951 |
| May 24, 2023 | 278.98 | 280.47 | 274.00 | 274.55 | 271.19 | 930,013 |
| May 23, 2023 | 286.02 | 287.85 | 279.94 | 280.58 | 277.15 | 1,072,827 |
| May 22, 2023 | 275.00 | 290.00 | 271.90 | 286.01 | 282.51 | 1,667,281 |
| May 19, 2023 | 276.66 | 279.74 | 270.20 | 276.99 | 273.60 | 1,049,848 |
| May 18, 2023 | 274.80 | 281.88 | 274.00 | 277.76 | 274.36 | 1,222,674 |
| May 17, 2023 | 278.19 | 280.00 | 273.05 | 274.67 | 271.31 | 912,147 |
| May 16, 2023 | 284.01 | 284.34 | 277.00 | 279.71 | 276.29 | 717,221 |
| May 15, 2023 | 280.45 | 284.77 | 274.13 | 283.77 | 280.30 | 1,409,924 |
| May 12, 2023 | 285.00 | 287.00 | 279.00 | 280.61 | 277.18 | 1,085,454 |
| May 11, 2023 | 284.80 | 287.89 | 283.50 | 285.59 | 282.10 | 970,499 |
| May 10, 2023 | 289.40 | 289.50 | 283.00 | 284.80 | 281.32 | 1,456,742 |
| May 9, 2023 | 291.09 | 295.55 | 288.30 | 289.05 | 285.52 | 2,344,487 |
| May 8, 2023 | 300.33 | 301.00 | 290.50 | 292.59 | 289.01 | 1,954,718 |
| May 5, 2023 | 295.00 | 301.10 | 290.23 | 299.25 | 295.59 | 2,104,489 |
| May 4, 2023 | 285.82 | 298.08 | 283.00 | 292.28 | 288.71 | 4,636,709 |
| Apr 28, 2023 | 272.70 | 278.11 | 270.80 | 273.74 | 270.39 | 1,295,133 |
| Apr 27, 2023 | 266.00 | 273.01 | 260.50 | 269.98 | 266.68 | 1,525,694 |
| Apr 26, 2023 | 266.09 | 269.20 | 263.63 | 267.78 | 264.51 | 973,003 |