Taipei Exchange - Delayed Quote • TWD
La Kaffa International Co., Ltd. (2732.TWO)
At close: 1:24 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 | 121.00 | 121.50 | 119.50 | 120.00 | 120.00 | 71,000 |
| Apr 25, 2024 | 120.50 | 123.50 | 120.50 | 120.50 | 120.50 | 210,000 |
| Apr 24, 2024 | 119.50 | 121.00 | 118.00 | 120.00 | 120.00 | 178,000 |
| Apr 23, 2024 | 115.00 | 118.00 | 115.00 | 117.50 | 117.50 | 106,000 |
| Apr 22, 2024 | 112.50 | 115.00 | 112.00 | 113.50 | 113.50 | 101,000 |
| Apr 19, 2024 | 115.50 | 116.00 | 111.00 | 112.00 | 112.00 | 227,000 |
| Apr 18, 2024 | 115.00 | 117.00 | 115.00 | 115.50 | 115.50 | 101,000 |
| Apr 17, 2024 | 114.50 | 118.00 | 114.50 | 116.00 | 116.00 | 89,000 |
| Apr 16, 2024 | 118.00 | 118.00 | 114.00 | 114.50 | 114.50 | 239,000 |
| Apr 15, 2024 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | 278,000 |
| Apr 12, 2024 | 121.00 | 122.50 | 120.00 | 121.00 | 121.00 | 242,000 |
| Apr 11, 2024 | 124.00 | 124.00 | 120.00 | 120.50 | 120.50 | 338,000 |
| Apr 10, 2024 | 124.00 | 125.00 | 123.50 | 124.00 | 124.00 | 115,000 |
| Apr 9, 2024 | 124.50 | 125.50 | 123.00 | 124.00 | 124.00 | 153,000 |
| Apr 8, 2024 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | 401,000 |
| Apr 3, 2024 | 127.50 | 128.00 | 127.00 | 127.00 | 127.00 | 83,000 |
| Apr 2, 2024 | 3.50 Dividend | |||||
| Apr 2, 2024 | 128.50 | 129.00 | 127.00 | 127.50 | 127.50 | 169,000 |
| Apr 1, 2024 | 129.00 | 131.50 | 129.00 | 131.50 | 128.00 | 226,000 |
| Mar 29, 2024 | 129.50 | 131.50 | 129.00 | 129.50 | 126.06 | 186,000 |
| Mar 28, 2024 | 131.00 | 131.00 | 127.50 | 128.00 | 124.60 | 227,000 |
| Mar 27, 2024 | 129.00 | 130.50 | 128.50 | 129.50 | 126.06 | 117,000 |
| Mar 26, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 127.03 | - |
| Mar 25, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 127.03 | - |
| Mar 22, 2024 | 132.50 | 132.50 | 130.00 | 130.50 | 127.03 | 205,000 |
| Mar 21, 2024 | 133.50 | 134.00 | 132.00 | 132.00 | 128.49 | 152,000 |
| Mar 20, 2024 | 133.50 | 135.00 | 132.00 | 132.00 | 128.49 | 188,000 |
| Mar 19, 2024 | 135.50 | 135.50 | 133.50 | 133.50 | 129.95 | 160,000 |
| Mar 18, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 128.98 | - |
| Mar 15, 2024 | 133.50 | 134.50 | 131.00 | 132.50 | 128.98 | 258,000 |
| Mar 14, 2024 | 136.50 | 136.50 | 131.00 | 133.50 | 129.95 | 758,000 |
| Mar 13, 2024 | 144.50 | 144.50 | 135.00 | 136.50 | 132.87 | 1,087,000 |
| Mar 12, 2024 | 138.50 | 144.00 | 137.00 | 143.50 | 139.68 | 2,331,000 |
| Mar 11, 2024 | 127.50 | 137.00 | 127.50 | 136.00 | 132.38 | 584,000 |
| Mar 8, 2024 | 133.00 | 133.00 | 126.00 | 127.50 | 124.11 | 674,000 |
| Mar 7, 2024 | 137.50 | 138.00 | 132.00 | 133.00 | 129.46 | 489,000 |
| Mar 6, 2024 | 137.00 | 139.00 | 136.00 | 136.50 | 132.87 | 310,000 |
| Mar 5, 2024 | 135.50 | 139.50 | 135.00 | 136.50 | 132.87 | 755,000 |
| Mar 4, 2024 | 130.00 | 136.00 | 130.00 | 135.50 | 131.90 | 549,000 |
| Mar 1, 2024 | 129.00 | 131.00 | 128.50 | 130.00 | 126.54 | 193,000 |
| Feb 29, 2024 | 128.00 | 129.50 | 128.00 | 129.00 | 125.57 | 133,000 |
| Feb 27, 2024 | 131.50 | 131.50 | 127.00 | 128.50 | 125.08 | 294,000 |
| Feb 26, 2024 | 131.00 | 133.50 | 130.50 | 131.00 | 127.52 | 165,000 |
| Feb 23, 2024 | 136.00 | 136.00 | 130.50 | 132.00 | 128.49 | 256,000 |
| Feb 22, 2024 | 136.50 | 138.50 | 134.00 | 134.50 | 130.92 | 540,000 |
| Feb 21, 2024 | 134.00 | 136.50 | 131.50 | 134.00 | 130.44 | 750,000 |
| Feb 20, 2024 | 127.50 | 136.50 | 126.50 | 135.00 | 131.41 | 995,000 |
| Feb 19, 2024 | 122.50 | 132.50 | 122.50 | 127.50 | 124.11 | 614,000 |
| Feb 16, 2024 | 120.50 | 122.00 | 119.50 | 122.00 | 118.76 | 239,000 |
| Feb 15, 2024 | 125.50 | 125.50 | 118.50 | 121.00 | 117.78 | 560,000 |
| Feb 5, 2024 | 127.50 | 128.50 | 126.50 | 126.50 | 123.14 | 160,000 |
| Feb 2, 2024 | 127.00 | 130.00 | 125.50 | 129.00 | 125.57 | 455,000 |
| Feb 1, 2024 | 129.50 | 130.50 | 126.00 | 126.50 | 123.14 | 413,000 |
| Jan 31, 2024 | 133.00 | 133.00 | 128.00 | 130.50 | 127.03 | 517,000 |
| Jan 30, 2024 | 134.00 | 136.50 | 133.00 | 133.00 | 129.46 | 385,000 |
| Jan 29, 2024 | 132.50 | 135.50 | 132.50 | 135.00 | 131.41 | 301,000 |
| Jan 26, 2024 | 132.00 | 138.00 | 132.00 | 132.50 | 128.98 | 608,000 |
| Jan 25, 2024 | 132.00 | 133.00 | 130.50 | 132.00 | 128.49 | 171,000 |
| Jan 24, 2024 | 131.00 | 133.50 | 131.00 | 132.00 | 128.49 | 268,000 |
| Jan 23, 2024 | 128.00 | 131.00 | 128.00 | 130.50 | 127.03 | 213,000 |
| Jan 22, 2024 | 131.50 | 132.00 | 128.50 | 128.50 | 125.08 | 276,000 |
| Jan 19, 2024 | 131.50 | 133.00 | 129.00 | 131.00 | 127.52 | 329,000 |
| Jan 18, 2024 | 131.00 | 132.50 | 125.00 | 132.50 | 128.98 | 595,000 |
| Jan 17, 2024 | 134.50 | 135.00 | 129.00 | 131.00 | 127.52 | 581,000 |
| Jan 16, 2024 | 132.50 | 133.50 | 130.00 | 133.50 | 129.95 | 430,000 |
| Jan 15, 2024 | 131.00 | 133.00 | 128.00 | 131.00 | 127.52 | 407,062 |
| Jan 12, 2024 | 129.50 | 135.00 | 128.00 | 131.00 | 127.52 | 715,000 |
| Jan 11, 2024 | 127.50 | 129.50 | 126.00 | 129.00 | 125.57 | 385,000 |
| Jan 10, 2024 | 126.50 | 127.50 | 123.50 | 126.00 | 122.65 | 383,000 |
| Jan 9, 2024 | 128.50 | 128.50 | 124.00 | 125.00 | 121.68 | 338,000 |
| Jan 8, 2024 | 127.00 | 128.50 | 125.50 | 126.50 | 123.14 | 386,000 |
| Jan 5, 2024 | 124.50 | 129.50 | 124.50 | 128.00 | 124.60 | 786,000 |
| Jan 4, 2024 | 125.00 | 127.00 | 123.50 | 124.00 | 120.70 | 464,000 |
| Jan 3, 2024 | 124.00 | 135.00 | 123.00 | 124.00 | 120.70 | 1,488,000 |
| Jan 2, 2024 | 121.00 | 125.00 | 119.50 | 124.50 | 121.19 | 627,000 |
| Dec 29, 2023 | 118.00 | 122.50 | 117.50 | 120.00 | 116.81 | 455,000 |
| Dec 28, 2023 | 119.00 | 119.50 | 117.50 | 118.00 | 114.86 | 78,000 |
| Dec 27, 2023 | 118.50 | 119.50 | 118.00 | 119.00 | 115.84 | 165,000 |
| Dec 26, 2023 | 117.00 | 118.00 | 116.50 | 117.50 | 114.38 | 90,000 |
| Dec 25, 2023 | 118.50 | 119.00 | 116.50 | 116.50 | 113.40 | 159,000 |
| Dec 22, 2023 | 119.50 | 119.50 | 117.00 | 117.00 | 113.89 | 138,000 |
| Dec 21, 2023 | 115.50 | 119.50 | 115.50 | 117.50 | 114.38 | 231,000 |
| Dec 20, 2023 | 115.00 | 118.00 | 115.00 | 116.00 | 112.92 | 132,000 |
| Dec 19, 2023 | 119.50 | 119.50 | 114.50 | 114.50 | 111.46 | 280,000 |
| Dec 18, 2023 | 118.00 | 120.00 | 118.00 | 118.00 | 114.86 | 233,000 |
| Dec 15, 2023 | 116.00 | 118.50 | 116.00 | 118.00 | 114.86 | 215,000 |
| Dec 14, 2023 | 117.00 | 117.00 | 115.50 | 115.50 | 112.43 | 118,000 |
| Dec 13, 2023 | 115.50 | 118.00 | 115.50 | 116.00 | 112.92 | 129,000 |
| Dec 12, 2023 | 118.00 | 118.00 | 115.50 | 116.00 | 112.92 | 222,000 |
| Dec 11, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 113.89 | 197,000 |
| Dec 8, 2023 | 121.00 | 122.00 | 118.50 | 119.00 | 115.84 | 263,000 |
| Dec 7, 2023 | 121.00 | 122.50 | 119.50 | 120.50 | 117.30 | 229,000 |
| Dec 6, 2023 | 119.00 | 123.50 | 119.00 | 121.00 | 117.78 | 517,000 |
| Dec 5, 2023 | 119.00 | 120.50 | 118.50 | 119.00 | 115.84 | 318,000 |
| Dec 4, 2023 | 117.50 | 122.00 | 117.00 | 120.00 | 116.81 | 600,000 |
| Dec 1, 2023 | 118.00 | 118.00 | 116.50 | 117.00 | 113.89 | 164,000 |
| Nov 30, 2023 | 116.50 | 119.00 | 116.00 | 118.00 | 114.86 | 351,000 |
| Nov 29, 2023 | 116.50 | 117.50 | 116.00 | 116.00 | 112.92 | 183,000 |
| Nov 28, 2023 | 115.50 | 115.50 | 114.00 | 115.50 | 112.43 | 149,000 |
| Nov 27, 2023 | 115.50 | 115.50 | 114.50 | 114.50 | 111.46 | 196,000 |
| Nov 24, 2023 | 116.50 | 116.50 | 115.00 | 115.50 | 112.43 | 172,000 |
| Nov 23, 2023 | 116.50 | 117.50 | 115.00 | 116.00 | 112.92 | 291,000 |
| Nov 22, 2023 | 117.50 | 119.50 | 116.00 | 116.00 | 112.92 | 278,000 |
| Nov 21, 2023 | 117.50 | 117.50 | 115.00 | 117.00 | 113.89 | 305,000 |
| Nov 20, 2023 | 120.00 | 120.00 | 116.00 | 116.50 | 113.40 | 608,000 |
| Nov 17, 2023 | 118.00 | 121.00 | 115.50 | 119.50 | 116.32 | 993,000 |
| Nov 16, 2023 | 115.00 | 120.50 | 115.00 | 118.00 | 114.86 | 1,244,000 |
| Nov 15, 2023 | 113.00 | 114.00 | 112.00 | 114.00 | 110.97 | 252,000 |
| Nov 14, 2023 | 113.00 | 113.00 | 111.00 | 111.00 | 108.05 | 170,000 |
| Nov 13, 2023 | 113.50 | 113.50 | 111.50 | 112.50 | 109.51 | 125,000 |
| Nov 10, 2023 | 114.00 | 114.00 | 112.50 | 112.50 | 109.51 | 224,000 |
| Nov 9, 2023 | 111.50 | 114.00 | 111.50 | 113.00 | 110.00 | 225,000 |
| Nov 8, 2023 | 108.00 | 112.50 | 108.00 | 111.50 | 108.54 | 375,000 |
| Nov 7, 2023 | 115.50 | 115.50 | 112.00 | 112.00 | 109.02 | 286,000 |
| Nov 6, 2023 | 112.50 | 115.00 | 112.00 | 114.50 | 111.46 | 498,000 |
| Nov 3, 2023 | 114.00 | 115.50 | 111.00 | 111.00 | 108.05 | 447,000 |
| Nov 2, 2023 | 115.00 | 116.50 | 112.50 | 115.00 | 111.94 | 1,430,000 |
| Nov 1, 2023 | 103.00 | 112.50 | 103.00 | 112.50 | 109.51 | 697,000 |
| Oct 31, 2023 | 104.50 | 104.50 | 102.50 | 102.50 | 99.77 | 107,000 |
| Oct 30, 2023 | 105.00 | 106.00 | 103.50 | 103.50 | 100.75 | 85,000 |
| Oct 27, 2023 | 104.00 | 105.00 | 103.50 | 104.00 | 101.23 | 62,000 |
| Oct 26, 2023 | 105.00 | 106.00 | 104.00 | 104.00 | 101.23 | 80,000 |
| Oct 25, 2023 | 105.50 | 106.50 | 105.00 | 106.00 | 103.18 | 96,000 |
| Oct 24, 2023 | 102.50 | 104.50 | 101.00 | 104.50 | 101.72 | 120,000 |
| Oct 23, 2023 | 101.00 | 104.00 | 101.00 | 102.50 | 99.77 | 100,000 |
| Oct 20, 2023 | 104.50 | 104.50 | 101.00 | 102.00 | 99.29 | 113,000 |
| Oct 19, 2023 | 104.00 | 105.50 | 102.50 | 104.00 | 101.23 | 72,000 |
| Oct 18, 2023 | 103.50 | 105.50 | 101.50 | 105.00 | 102.21 | 276,000 |
| Oct 17, 2023 | 104.50 | 105.50 | 102.50 | 103.50 | 100.75 | 138,000 |
| Oct 16, 2023 | 108.00 | 108.00 | 102.50 | 103.50 | 100.75 | 242,000 |
| Oct 13, 2023 | 108.00 | 112.00 | 106.50 | 106.50 | 103.67 | 241,000 |
| Oct 12, 2023 | 106.50 | 108.50 | 106.00 | 108.00 | 105.13 | 82,000 |
| Oct 11, 2023 | 111.50 | 112.00 | 106.00 | 106.50 | 103.67 | 246,000 |
| Oct 6, 2023 | 112.50 | 112.50 | 111.00 | 111.50 | 108.54 | 113,000 |
| Oct 5, 2023 | 113.00 | 114.00 | 112.00 | 113.50 | 110.48 | 84,000 |
| Oct 4, 2023 | 113.50 | 113.50 | 111.00 | 111.50 | 108.54 | 145,000 |
| Oct 3, 2023 | 116.00 | 116.00 | 113.50 | 113.50 | 110.48 | 74,000 |
| Oct 2, 2023 | 116.00 | 116.00 | 114.50 | 115.00 | 111.94 | 64,000 |
| Sep 28, 2023 | 116.50 | 116.50 | 115.00 | 115.00 | 111.94 | 76,000 |
| Sep 27, 2023 | 115.00 | 116.50 | 114.00 | 115.00 | 111.94 | 104,000 |
| Sep 26, 2023 | 117.50 | 117.50 | 115.00 | 115.50 | 112.43 | 95,000 |
| Sep 25, 2023 | 113.50 | 117.00 | 113.50 | 117.00 | 113.89 | 155,000 |
| Sep 22, 2023 | 111.50 | 114.00 | 111.50 | 113.00 | 110.00 | 90,000 |
| Sep 21, 2023 | 115.00 | 115.00 | 112.50 | 112.50 | 109.51 | 167,000 |
| Sep 20, 2023 | 118.50 | 118.50 | 114.50 | 116.00 | 112.92 | 176,000 |
| Sep 19, 2023 | 120.00 | 120.00 | 116.50 | 116.50 | 113.40 | 194,000 |
| Sep 18, 2023 | 119.00 | 121.00 | 117.00 | 120.50 | 117.30 | 112,000 |
| Sep 15, 2023 | 121.50 | 123.00 | 119.00 | 119.00 | 115.84 | 292,000 |
| Sep 14, 2023 | 119.50 | 119.50 | 118.00 | 119.50 | 116.32 | 81,000 |
| Sep 13, 2023 | 115.50 | 121.50 | 115.50 | 119.00 | 115.84 | 290,000 |
| Sep 12, 2023 | 114.00 | 115.50 | 114.00 | 115.50 | 112.43 | 120,000 |
| Sep 11, 2023 | 117.50 | 118.00 | 113.50 | 114.00 | 110.97 | 418,000 |
| Sep 8, 2023 | 122.00 | 122.00 | 119.00 | 119.00 | 115.84 | 97,000 |
| Sep 7, 2023 | 121.00 | 123.50 | 119.00 | 120.00 | 116.81 | 383,000 |
| Sep 6, 2023 | 122.00 | 122.50 | 120.50 | 121.00 | 117.78 | 81,000 |
| Sep 5, 2023 | 123.50 | 123.50 | 121.50 | 121.50 | 118.27 | 92,000 |
| Sep 4, 2023 | 122.00 | 124.00 | 122.00 | 123.00 | 119.73 | 79,000 |
| Sep 1, 2023 | 122.50 | 125.50 | 122.50 | 123.00 | 119.73 | 149,000 |
| Aug 31, 2023 | 122.00 | 123.00 | 120.50 | 122.00 | 118.76 | 95,000 |
| Aug 30, 2023 | 122.00 | 123.00 | 120.00 | 121.50 | 118.27 | 189,000 |
| Aug 29, 2023 | 120.00 | 122.00 | 118.50 | 122.00 | 118.76 | 154,000 |
| Aug 28, 2023 | 125.00 | 125.00 | 119.00 | 119.00 | 115.84 | 310,000 |
| Aug 25, 2023 | 123.00 | 127.00 | 123.00 | 124.00 | 120.70 | 367,000 |
| Aug 24, 2023 | 3.00 Dividend | |||||
| Aug 24, 2023 | 124.50 | 124.50 | 122.00 | 122.50 | 119.24 | 197,000 |
| Aug 23, 2023 | 126.00 | 127.00 | 125.00 | 126.50 | 120.22 | 151,000 |
| Aug 22, 2023 | 129.50 | 129.50 | 124.50 | 125.00 | 118.79 | 287,000 |
| Aug 21, 2023 | 124.50 | 130.50 | 124.50 | 127.50 | 121.17 | 352,000 |
| Aug 18, 2023 | 131.50 | 131.50 | 124.50 | 124.50 | 118.32 | 356,000 |
| Aug 17, 2023 | 129.00 | 131.00 | 126.00 | 129.00 | 122.59 | 301,000 |
| Aug 16, 2023 | 130.50 | 130.50 | 128.50 | 129.50 | 123.07 | 303,000 |
| Aug 15, 2023 | 131.00 | 133.50 | 130.00 | 133.50 | 126.87 | 189,000 |
| Aug 14, 2023 | 137.50 | 137.50 | 129.00 | 129.50 | 123.07 | 426,000 |
| Aug 11, 2023 | 133.50 | 137.00 | 131.50 | 135.50 | 128.77 | 249,000 |
| Aug 10, 2023 | 136.00 | 136.00 | 131.50 | 133.50 | 126.87 | 629,000 |
| Aug 9, 2023 | 139.00 | 139.50 | 136.00 | 136.00 | 129.24 | 347,000 |
| Aug 8, 2023 | 140.00 | 142.00 | 137.50 | 137.50 | 130.67 | 425,000 |
| Aug 7, 2023 | 141.00 | 141.00 | 136.50 | 138.50 | 131.62 | 545,000 |
| Aug 4, 2023 | 141.00 | 144.50 | 140.00 | 141.00 | 134.00 | 660,000 |
| Aug 2, 2023 | 142.00 | 145.00 | 138.00 | 138.00 | 131.14 | 503,000 |
| Aug 1, 2023 | 142.50 | 143.50 | 139.50 | 141.00 | 134.00 | 308,000 |
| Jul 31, 2023 | 142.00 | 144.50 | 139.50 | 141.00 | 134.00 | 356,000 |
| Jul 28, 2023 | 144.00 | 144.50 | 140.50 | 141.00 | 134.00 | 343,000 |
| Jul 27, 2023 | 143.00 | 145.00 | 141.00 | 144.00 | 136.85 | 235,000 |
| Jul 26, 2023 | 143.00 | 144.00 | 139.50 | 141.00 | 134.00 | 447,000 |
| Jul 25, 2023 | 142.50 | 143.50 | 137.50 | 141.00 | 134.00 | 526,000 |
| Jul 24, 2023 | 142.00 | 144.00 | 139.00 | 142.00 | 134.95 | 381,000 |
| Jul 21, 2023 | 149.50 | 149.50 | 142.00 | 142.50 | 135.42 | 597,000 |
| Jul 20, 2023 | 145.50 | 148.50 | 144.50 | 148.50 | 141.12 | 340,000 |
| Jul 19, 2023 | 146.50 | 149.00 | 145.00 | 145.50 | 138.27 | 412,000 |
| Jul 18, 2023 | 152.50 | 152.50 | 146.00 | 146.50 | 139.22 | 750,000 |
| Jul 17, 2023 | 156.00 | 156.00 | 145.50 | 152.00 | 144.45 | 542,000 |
| Jul 14, 2023 | 151.00 | 156.00 | 149.50 | 152.50 | 144.92 | 728,000 |
| Jul 13, 2023 | 152.50 | 154.50 | 150.50 | 151.00 | 143.50 | 534,000 |
| Jul 12, 2023 | 156.50 | 157.00 | 149.00 | 151.50 | 143.97 | 900,000 |
| Jul 11, 2023 | 159.50 | 160.50 | 156.00 | 156.50 | 148.73 | 485,000 |
| Jul 10, 2023 | 157.00 | 161.00 | 157.00 | 159.50 | 151.58 | 409,000 |
| Jul 7, 2023 | 163.50 | 163.50 | 155.50 | 157.00 | 149.20 | 750,000 |
| Jul 6, 2023 | 167.00 | 169.00 | 163.00 | 163.50 | 155.38 | 346,000 |
| Jul 5, 2023 | 165.50 | 169.50 | 165.50 | 168.00 | 159.65 | 179,000 |
| Jul 4, 2023 | 169.00 | 169.00 | 165.50 | 165.50 | 157.28 | 298,000 |
| Jul 3, 2023 | 170.50 | 170.50 | 167.50 | 168.00 | 159.65 | 269,000 |
| Jun 30, 2023 | 173.00 | 173.00 | 168.00 | 170.50 | 162.03 | 329,000 |
| Jun 29, 2023 | 171.50 | 173.00 | 168.00 | 173.00 | 164.41 | 351,000 |
| Jun 28, 2023 | 167.00 | 169.50 | 166.00 | 169.50 | 161.08 | 330,000 |
| Jun 27, 2023 | 166.00 | 169.50 | 165.00 | 166.50 | 158.23 | 555,000 |
| Jun 26, 2023 | 170.50 | 170.50 | 165.00 | 166.00 | 157.75 | 743,000 |
| Jun 21, 2023 | 176.50 | 179.00 | 170.00 | 170.50 | 162.03 | 1,343,000 |
| Jun 20, 2023 | 181.50 | 183.50 | 176.00 | 176.50 | 167.73 | 803,000 |
| Jun 19, 2023 | 180.00 | 182.50 | 179.50 | 181.50 | 172.48 | 345,000 |
| Jun 16, 2023 | 184.50 | 186.00 | 180.00 | 180.00 | 171.06 | 842,000 |
| Jun 15, 2023 | 181.00 | 183.50 | 177.50 | 182.50 | 173.43 | 493,000 |
| Jun 14, 2023 | 177.00 | 180.50 | 177.00 | 179.00 | 170.11 | 487,000 |
| Jun 13, 2023 | 178.50 | 180.00 | 176.00 | 177.00 | 168.21 | 588,000 |
| Jun 12, 2023 | 181.00 | 181.00 | 176.00 | 177.00 | 168.21 | 492,000 |
| Jun 9, 2023 | 187.00 | 189.50 | 178.50 | 180.00 | 171.06 | 1,177,000 |
| Jun 8, 2023 | 190.50 | 192.00 | 185.00 | 185.50 | 176.29 | 988,000 |
| Jun 7, 2023 | 185.50 | 191.00 | 185.50 | 188.00 | 178.66 | 1,229,000 |
| Jun 6, 2023 | 186.50 | 190.00 | 183.00 | 183.50 | 174.38 | 940,000 |
| Jun 5, 2023 | 189.50 | 192.00 | 185.50 | 186.50 | 177.24 | 816,000 |
| Jun 2, 2023 | 186.00 | 189.00 | 183.50 | 187.00 | 177.71 | 1,193,000 |
| Jun 1, 2023 | 182.50 | 188.50 | 182.00 | 186.00 | 176.76 | 2,432,000 |
| May 31, 2023 | 175.00 | 180.50 | 174.50 | 178.50 | 169.63 | 753,000 |
| May 30, 2023 | 179.50 | 179.50 | 173.50 | 174.50 | 165.83 | 567,000 |
| May 29, 2023 | 175.50 | 179.50 | 174.00 | 178.00 | 169.16 | 460,000 |
| May 26, 2023 | 182.00 | 182.00 | 174.50 | 174.50 | 165.83 | 690,000 |
| May 25, 2023 | 185.00 | 185.00 | 178.00 | 180.00 | 171.06 | 919,000 |
| May 24, 2023 | 183.00 | 188.00 | 182.00 | 183.50 | 174.38 | 934,000 |
| May 23, 2023 | 183.50 | 186.50 | 181.50 | 184.50 | 175.34 | 926,000 |
| May 22, 2023 | 182.50 | 186.00 | 180.00 | 182.00 | 172.96 | 1,341,000 |
| May 19, 2023 | 178.50 | 181.50 | 174.00 | 176.50 | 167.73 | 826,000 |
| May 18, 2023 | 180.00 | 180.00 | 172.50 | 177.50 | 168.68 | 673,000 |
| May 17, 2023 | 176.00 | 181.00 | 175.00 | 178.50 | 169.63 | 586,000 |
| May 16, 2023 | 174.00 | 177.50 | 173.50 | 176.50 | 167.73 | 448,000 |
| May 15, 2023 | 177.00 | 181.50 | 172.50 | 172.50 | 163.93 | 854,000 |
| May 12, 2023 | 177.50 | 181.00 | 172.50 | 180.00 | 171.06 | 1,191,000 |
| May 11, 2023 | 178.50 | 179.50 | 173.00 | 174.00 | 165.36 | 870,000 |
| May 10, 2023 | 179.00 | 182.50 | 175.00 | 176.50 | 167.73 | 1,458,000 |
| May 9, 2023 | 188.50 | 190.50 | 181.50 | 183.00 | 173.91 | 1,640,000 |
| May 8, 2023 | 196.50 | 201.50 | 183.00 | 187.00 | 177.71 | 4,216,000 |
| May 5, 2023 | 185.00 | 198.50 | 184.50 | 192.00 | 182.46 | 5,729,000 |
| May 4, 2023 | 176.00 | 185.50 | 174.00 | 182.00 | 172.96 | 2,507,000 |
| May 3, 2023 | 175.00 | 179.50 | 173.50 | 176.00 | 167.26 | 1,063,000 |
| May 2, 2023 | 169.00 | 175.00 | 168.50 | 174.50 | 165.83 | 869,000 |
| Apr 28, 2023 | 166.00 | 169.50 | 165.50 | 168.50 | 160.13 | 553,000 |
| Apr 27, 2023 | 164.00 | 166.00 | 161.00 | 165.00 | 156.80 | 446,000 |
| Apr 26, 2023 | 169.00 | 169.00 | 162.50 | 164.00 | 155.85 | 675,000 |