Shenzhen - Delayed Quote • CNY
Shenyang Xingqi Pharmaceutical Co.,Ltd. (300573.SZ)
At close: 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 | 218.73 | 266.66 | 249.00 | 261.60 | 261.60 | 3,701,970 |
| Apr 25, 2024 | 246.47 | 258.00 | 243.00 | 250.71 | 250.71 | 3,943,373 |
| Apr 24, 2024 | 231.00 | 245.97 | 229.00 | 245.30 | 245.30 | 4,451,708 |
| Apr 23, 2024 | 218.39 | 233.99 | 216.42 | 231.51 | 231.51 | 4,134,369 |
| Apr 22, 2024 | 211.15 | 218.55 | 207.67 | 217.00 | 217.00 | 3,082,667 |
| Apr 19, 2024 | 218.73 | 221.20 | 211.20 | 212.50 | 212.50 | 3,718,651 |
| Apr 18, 2024 | 226.00 | 228.53 | 211.03 | 216.00 | 216.00 | 4,266,202 |
| Apr 17, 2024 | 224.60 | 226.90 | 221.00 | 226.50 | 226.50 | 2,549,880 |
| Apr 16, 2024 | 224.00 | 227.32 | 222.00 | 222.55 | 222.55 | 2,192,998 |
| Apr 15, 2024 | 226.00 | 229.48 | 223.12 | 225.79 | 225.79 | 2,772,273 |
| Apr 12, 2024 | 215.99 | 226.90 | 215.50 | 224.00 | 224.00 | 3,130,420 |
| Apr 11, 2024 | 221.21 | 222.94 | 215.80 | 215.80 | 215.80 | 1,786,038 |
| Apr 10, 2024 | 221.00 | 223.99 | 218.00 | 221.20 | 221.20 | 1,637,107 |
| Apr 9, 2024 | 218.99 | 222.39 | 214.00 | 221.80 | 221.80 | 2,156,840 |
| Apr 8, 2024 | 222.30 | 224.11 | 219.22 | 219.22 | 219.22 | 2,086,232 |
| Apr 3, 2024 | 223.00 | 226.32 | 220.08 | 223.30 | 223.30 | 2,077,711 |
| Apr 2, 2024 | 217.20 | 226.27 | 217.20 | 223.50 | 223.50 | 3,505,534 |
| Apr 1, 2024 | 214.00 | 223.66 | 210.01 | 220.00 | 220.00 | 3,273,452 |
| Mar 29, 2024 | 214.61 | 216.20 | 206.35 | 214.00 | 214.00 | 2,221,108 |
| Mar 28, 2024 | 213.00 | 219.58 | 211.51 | 215.30 | 215.30 | 3,830,818 |
| Mar 27, 2024 | 222.00 | 224.79 | 212.50 | 212.50 | 212.50 | 4,598,459 |
| Mar 26, 2024 | 223.50 | 228.47 | 216.52 | 221.00 | 221.00 | 4,768,997 |
| Mar 25, 2024 | 229.00 | 239.50 | 221.00 | 223.00 | 223.00 | 5,638,599 |
| Mar 22, 2024 | 229.33 | 231.22 | 221.01 | 226.60 | 226.60 | 3,870,372 |
| Mar 21, 2024 | 215.00 | 237.50 | 214.01 | 229.19 | 229.19 | 5,969,005 |
| Mar 20, 2024 | 214.50 | 218.00 | 211.41 | 214.62 | 214.62 | 2,943,435 |
| Mar 19, 2024 | 204.01 | 217.86 | 204.01 | 214.00 | 214.00 | 3,959,770 |
| Mar 18, 2024 | 201.59 | 205.96 | 196.32 | 205.08 | 205.08 | 3,974,923 |
| Mar 15, 2024 | 196.50 | 206.60 | 194.50 | 201.57 | 201.57 | 4,904,526 |
| Mar 14, 2024 | 197.47 | 200.98 | 189.10 | 197.00 | 197.00 | 4,998,085 |
| Mar 13, 2024 | 194.25 | 205.60 | 194.25 | 196.37 | 196.37 | 6,136,741 |
| Mar 12, 2024 | 190.00 | 199.99 | 188.82 | 192.30 | 192.30 | 9,499,892 |
| Mar 11, 2024 | 163.33 | 197.14 | 161.60 | 186.80 | 186.80 | 6,276,827 |
| Mar 8, 2024 | 163.00 | 165.58 | 160.90 | 165.48 | 165.48 | 2,142,298 |
| Mar 7, 2024 | 161.11 | 164.20 | 160.10 | 160.30 | 160.30 | 1,723,502 |
| Mar 6, 2024 | 161.64 | 164.32 | 157.60 | 162.96 | 162.96 | 2,286,837 |
| Mar 5, 2024 | 154.03 | 162.90 | 153.35 | 162.15 | 162.15 | 3,043,986 |
| Mar 4, 2024 | 153.30 | 156.54 | 152.10 | 155.38 | 155.38 | 2,287,329 |
| Mar 1, 2024 | 152.41 | 157.58 | 152.01 | 154.02 | 154.02 | 3,116,455 |
| Feb 29, 2024 | 142.00 | 151.28 | 142.00 | 151.09 | 151.09 | 3,206,389 |
| Feb 28, 2024 | 149.88 | 153.50 | 142.51 | 142.97 | 142.97 | 3,572,457 |
| Feb 27, 2024 | 145.50 | 150.48 | 142.66 | 149.80 | 149.80 | 3,374,456 |
| Feb 26, 2024 | 142.00 | 155.98 | 139.00 | 146.89 | 146.89 | 5,433,206 |
| Feb 23, 2024 | 152.50 | 152.50 | 141.61 | 144.00 | 144.00 | 3,396,414 |
| Feb 22, 2024 | 149.00 | 153.88 | 147.67 | 151.62 | 151.62 | 1,776,902 |
| Feb 21, 2024 | 145.55 | 152.20 | 145.01 | 149.05 | 149.05 | 2,243,012 |
| Feb 20, 2024 | 158.00 | 159.91 | 140.00 | 147.80 | 147.80 | 4,325,319 |
| Feb 19, 2024 | 160.32 | 161.45 | 155.88 | 158.00 | 158.00 | 1,768,810 |
| Feb 8, 2024 | 156.32 | 164.00 | 156.32 | 159.46 | 159.46 | 2,587,096 |
| Feb 7, 2024 | 150.02 | 158.88 | 149.71 | 154.99 | 154.99 | 2,830,823 |
| Feb 6, 2024 | 132.03 | 153.30 | 130.00 | 151.42 | 151.42 | 3,450,804 |
| Feb 5, 2024 | 139.71 | 139.71 | 131.58 | 133.98 | 133.98 | 2,708,571 |
| Feb 2, 2024 | 139.99 | 145.13 | 136.00 | 141.40 | 141.40 | 2,641,249 |
| Feb 1, 2024 | 142.34 | 145.98 | 136.00 | 138.79 | 138.79 | 2,432,872 |
| Jan 31, 2024 | 150.06 | 150.81 | 143.30 | 144.50 | 144.50 | 1,862,281 |
| Jan 30, 2024 | 145.33 | 155.60 | 145.11 | 150.81 | 150.81 | 2,393,858 |
| Jan 29, 2024 | 155.18 | 159.72 | 145.57 | 147.30 | 147.30 | 2,163,672 |
| Jan 26, 2024 | 148.64 | 156.91 | 147.97 | 154.00 | 154.00 | 2,251,790 |
| Jan 25, 2024 | 148.00 | 152.02 | 144.20 | 150.29 | 150.29 | 1,745,005 |
| Jan 24, 2024 | 149.02 | 149.55 | 142.25 | 148.70 | 148.70 | 2,839,138 |
| Jan 23, 2024 | 157.66 | 158.00 | 146.79 | 149.95 | 149.95 | 3,155,203 |
| Jan 22, 2024 | 156.00 | 163.67 | 151.52 | 155.12 | 155.12 | 3,348,059 |
| Jan 19, 2024 | 152.99 | 159.56 | 152.03 | 154.82 | 154.82 | 1,907,940 |
| Jan 18, 2024 | 155.00 | 157.54 | 148.00 | 153.50 | 153.50 | 2,523,073 |
| Jan 17, 2024 | 162.80 | 163.55 | 158.00 | 158.38 | 158.38 | 892,633 |
| Jan 16, 2024 | 162.39 | 164.50 | 160.50 | 163.00 | 163.00 | 955,061 |
| Jan 15, 2024 | 161.15 | 164.17 | 159.50 | 162.44 | 162.44 | 1,295,225 |
| Jan 12, 2024 | 165.00 | 165.00 | 156.55 | 161.99 | 161.99 | 2,176,185 |
| Jan 11, 2024 | 167.37 | 167.80 | 159.00 | 165.74 | 165.74 | 1,519,253 |
| Jan 10, 2024 | 168.82 | 170.00 | 165.40 | 167.40 | 167.40 | 935,423 |
| Jan 9, 2024 | 166.00 | 170.69 | 164.64 | 168.62 | 168.62 | 1,031,379 |
| Jan 8, 2024 | 168.30 | 168.50 | 164.57 | 165.79 | 165.79 | 911,208 |
| Jan 5, 2024 | 173.10 | 174.32 | 167.20 | 168.08 | 168.08 | 1,535,311 |
| Jan 4, 2024 | 171.51 | 174.00 | 170.30 | 173.68 | 173.68 | 759,122 |
| Jan 3, 2024 | 176.86 | 178.78 | 170.23 | 172.20 | 172.20 | 1,945,816 |
| Jan 2, 2024 | 182.32 | 182.32 | 175.52 | 177.68 | 177.68 | 2,003,049 |
| Dec 29, 2023 | 173.03 | 182.66 | 172.31 | 182.32 | 182.32 | 2,480,348 |
| Dec 28, 2023 | 176.00 | 176.50 | 170.20 | 173.38 | 173.38 | 1,865,233 |
| Dec 27, 2023 | 179.12 | 180.31 | 172.40 | 175.71 | 175.71 | 1,489,574 |
| Dec 26, 2023 | 175.90 | 179.77 | 173.20 | 178.50 | 178.50 | 2,002,011 |
| Dec 25, 2023 | 170.92 | 177.18 | 167.13 | 176.00 | 176.00 | 2,093,690 |
| Dec 22, 2023 | 170.85 | 178.30 | 169.38 | 170.98 | 170.98 | 3,652,907 |
| Dec 21, 2023 | 169.88 | 171.29 | 165.55 | 170.23 | 170.23 | 1,833,055 |
| Dec 20, 2023 | 172.60 | 173.99 | 168.47 | 169.00 | 169.00 | 1,193,640 |
| Dec 19, 2023 | 171.11 | 172.91 | 169.23 | 171.50 | 171.50 | 1,033,921 |
| Dec 18, 2023 | 172.88 | 173.57 | 170.60 | 171.10 | 171.10 | 1,014,721 |
| Dec 15, 2023 | 177.18 | 177.80 | 171.10 | 172.59 | 172.59 | 1,930,037 |
| Dec 14, 2023 | 181.39 | 182.68 | 175.51 | 176.00 | 176.00 | 2,009,219 |
| Dec 13, 2023 | 180.77 | 182.50 | 178.55 | 180.49 | 180.49 | 1,614,908 |
| Dec 12, 2023 | 180.56 | 186.79 | 178.60 | 179.55 | 179.55 | 2,804,064 |
| Dec 11, 2023 | 172.82 | 183.60 | 172.06 | 179.95 | 179.95 | 3,912,596 |
| Dec 8, 2023 | 174.00 | 180.00 | 172.00 | 172.85 | 172.85 | 4,741,284 |
| Dec 7, 2023 | 179.32 | 184.00 | 177.69 | 179.13 | 179.13 | 2,412,794 |
| Dec 6, 2023 | 182.75 | 183.00 | 176.38 | 179.63 | 179.63 | 3,189,243 |
| Dec 5, 2023 | 165.00 | 185.59 | 163.01 | 182.00 | 182.00 | 6,022,657 |
| Dec 4, 2023 | 163.00 | 163.63 | 158.50 | 161.51 | 161.51 | 2,312,330 |
| Dec 1, 2023 | 158.00 | 165.21 | 149.88 | 163.86 | 163.86 | 5,057,640 |
| Nov 30, 2023 | 149.61 | 154.17 | 147.59 | 153.50 | 153.50 | 1,780,660 |
| Nov 29, 2023 | 148.00 | 154.75 | 147.14 | 150.58 | 150.58 | 2,398,598 |
| Nov 28, 2023 | 146.12 | 149.50 | 145.91 | 147.96 | 147.96 | 1,303,946 |
| Nov 27, 2023 | 146.59 | 148.07 | 144.91 | 147.50 | 147.50 | 1,273,541 |
| Nov 24, 2023 | 151.89 | 153.50 | 143.71 | 147.29 | 147.29 | 2,430,219 |
| Nov 23, 2023 | 150.48 | 152.85 | 149.26 | 151.99 | 151.99 | 1,294,360 |
| Nov 22, 2023 | 149.00 | 151.45 | 148.57 | 150.00 | 150.00 | 904,176 |
| Nov 21, 2023 | 149.32 | 151.84 | 148.05 | 150.20 | 150.20 | 1,162,437 |
| Nov 20, 2023 | 150.97 | 150.98 | 147.19 | 149.99 | 149.99 | 1,338,838 |
| Nov 17, 2023 | 149.22 | 152.00 | 148.08 | 151.40 | 151.40 | 1,088,163 |
| Nov 16, 2023 | 151.00 | 152.75 | 149.51 | 150.00 | 150.00 | 1,149,830 |
| Nov 15, 2023 | 153.33 | 153.33 | 149.08 | 151.10 | 151.10 | 1,374,260 |
| Nov 14, 2023 | 154.40 | 154.90 | 151.26 | 152.21 | 152.21 | 1,259,450 |
| Nov 13, 2023 | 153.21 | 155.30 | 150.81 | 153.13 | 153.13 | 1,579,778 |
| Nov 10, 2023 | 154.00 | 154.18 | 151.31 | 152.10 | 152.10 | 1,381,193 |
| Nov 9, 2023 | 155.00 | 156.03 | 149.77 | 153.98 | 153.98 | 3,087,269 |
| Nov 8, 2023 | 160.00 | 163.37 | 155.54 | 156.00 | 156.00 | 2,273,381 |
| Nov 7, 2023 | 159.01 | 162.79 | 158.12 | 159.93 | 159.93 | 1,420,358 |
| Nov 6, 2023 | 154.52 | 160.43 | 154.52 | 159.65 | 159.65 | 2,149,644 |
| Nov 3, 2023 | 161.00 | 161.98 | 153.06 | 154.26 | 154.26 | 3,167,602 |
| Nov 2, 2023 | 164.50 | 164.50 | 160.59 | 161.99 | 161.99 | 1,205,660 |
| Nov 1, 2023 | 161.69 | 165.49 | 159.61 | 163.81 | 163.81 | 1,390,116 |
| Oct 31, 2023 | 160.99 | 165.49 | 158.50 | 162.65 | 162.65 | 1,660,120 |
| Oct 30, 2023 | 161.99 | 163.48 | 157.99 | 161.76 | 161.76 | 2,510,292 |
| Oct 27, 2023 | 149.32 | 163.00 | 147.87 | 161.20 | 161.20 | 3,372,516 |
| Oct 26, 2023 | 146.96 | 152.50 | 145.88 | 150.38 | 150.38 | 1,837,531 |
| Oct 25, 2023 | 151.90 | 152.00 | 143.22 | 147.40 | 147.40 | 1,941,266 |
| Oct 24, 2023 | 155.00 | 159.60 | 148.22 | 150.65 | 150.65 | 2,293,825 |
| Oct 23, 2023 | 152.95 | 154.89 | 149.08 | 150.20 | 150.20 | 1,353,132 |
| Oct 20, 2023 | 156.08 | 157.00 | 151.37 | 152.95 | 152.95 | 1,905,538 |
| Oct 19, 2023 | 161.89 | 162.08 | 156.21 | 156.85 | 156.85 | 1,825,204 |
| Oct 18, 2023 | 166.95 | 166.95 | 158.60 | 161.75 | 161.75 | 1,779,385 |
| Oct 17, 2023 | 163.99 | 167.53 | 158.18 | 166.17 | 166.17 | 2,554,781 |
| Oct 16, 2023 | 159.90 | 162.60 | 159.25 | 159.90 | 159.90 | 1,827,211 |
| Oct 13, 2023 | 162.99 | 165.00 | 160.00 | 160.38 | 160.38 | 1,603,537 |
| Oct 12, 2023 | 163.21 | 164.44 | 160.61 | 163.37 | 163.37 | 1,625,356 |
| Oct 11, 2023 | 155.54 | 165.71 | 154.63 | 162.70 | 162.70 | 2,849,297 |
| Oct 10, 2023 | 156.56 | 158.90 | 153.58 | 155.35 | 155.35 | 3,278,976 |
| Oct 9, 2023 | 151.12 | 157.77 | 151.10 | 156.40 | 156.40 | 3,644,819 |
| Sep 28, 2023 | 145.38 | 152.88 | 143.92 | 149.54 | 149.54 | 6,028,012 |
| Sep 27, 2023 | 150.79 | 151.82 | 130.71 | 141.79 | 141.79 | 9,178,887 |
| Sep 26, 2023 | 154.10 | 154.72 | 150.20 | 150.48 | 150.48 | 2,660,689 |
| Sep 25, 2023 | 151.62 | 156.34 | 149.60 | 153.36 | 153.36 | 4,409,804 |
| Sep 22, 2023 | 1.00 Dividend | |||||
| Sep 22, 2023 | 158.50 | 161.79 | 153.62 | 153.80 | 153.80 | 3,063,166 |
| Sep 22, 2023 | 1.4:1 Stock Splits | |||||
| Sep 21, 2023 | 153.57 | 160.71 | 153.03 | 158.37 | 157.37 | 2,227,383 |
| Sep 20, 2023 | 155.44 | 159.64 | 150.71 | 155.76 | 154.78 | 3,798,866 |
| Sep 19, 2023 | 154.30 | 155.00 | 145.79 | 150.92 | 149.97 | 4,077,221 |
| Sep 18, 2023 | 153.57 | 161.29 | 152.14 | 154.31 | 153.33 | 3,708,261 |
| Sep 15, 2023 | 151.46 | 156.86 | 142.86 | 155.01 | 154.04 | 4,766,671 |
| Sep 14, 2023 | 147.86 | 151.00 | 144.71 | 145.57 | 144.65 | 4,038,682 |
| Sep 13, 2023 | 135.71 | 142.43 | 134.86 | 138.50 | 137.63 | 2,961,574 |
| Sep 12, 2023 | 131.86 | 137.14 | 131.86 | 136.24 | 135.38 | 1,758,502 |
| Sep 11, 2023 | 129.29 | 133.29 | 128.26 | 132.85 | 132.01 | 2,021,598 |
| Sep 8, 2023 | 125.59 | 130.94 | 125.00 | 129.93 | 129.11 | 1,323,700 |
| Sep 7, 2023 | 128.00 | 128.79 | 126.26 | 126.55 | 125.75 | 733,684 |
| Sep 6, 2023 | 129.43 | 130.29 | 127.40 | 128.11 | 127.31 | 888,662 |
| Sep 5, 2023 | 131.43 | 132.27 | 129.08 | 129.20 | 128.38 | 1,315,189 |
| Sep 4, 2023 | 130.15 | 133.13 | 130.14 | 131.43 | 130.60 | 1,607,981 |
| Sep 1, 2023 | 130.34 | 131.43 | 128.93 | 130.14 | 129.32 | 846,608 |
| Aug 31, 2023 | 126.81 | 132.38 | 126.18 | 130.33 | 129.51 | 2,311,981 |
| Aug 30, 2023 | 125.90 | 129.36 | 124.21 | 126.81 | 126.01 | 2,473,290 |
| Aug 29, 2023 | 117.06 | 127.41 | 116.49 | 125.71 | 124.92 | 4,179,784 |
| Aug 28, 2023 | 123.21 | 123.21 | 112.24 | 112.42 | 111.71 | 2,859,630 |
| Aug 25, 2023 | 120.00 | 120.00 | 115.89 | 117.11 | 116.37 | 1,397,200 |
| Aug 24, 2023 | 117.11 | 121.07 | 114.05 | 120.30 | 119.54 | 2,235,010 |
| Aug 23, 2023 | 121.21 | 123.17 | 116.56 | 116.56 | 115.82 | 1,722,753 |
| Aug 22, 2023 | 120.86 | 121.90 | 118.64 | 121.31 | 120.54 | 951,953 |
| Aug 21, 2023 | 120.71 | 122.15 | 119.00 | 120.67 | 119.91 | 893,559 |
| Aug 18, 2023 | 123.91 | 124.27 | 121.27 | 121.27 | 120.51 | 870,828 |
| Aug 17, 2023 | 120.14 | 124.46 | 119.78 | 123.96 | 123.17 | 1,154,573 |
| Aug 16, 2023 | 122.12 | 124.96 | 120.68 | 120.68 | 119.92 | 1,280,998 |
| Aug 15, 2023 | 123.21 | 123.57 | 120.43 | 122.46 | 121.69 | 891,108 |
| Aug 14, 2023 | 121.21 | 123.21 | 117.89 | 122.94 | 122.17 | 1,390,149 |
| Aug 11, 2023 | 122.71 | 125.49 | 121.15 | 121.29 | 120.52 | 1,009,178 |
| Aug 10, 2023 | 119.29 | 122.99 | 119.29 | 122.71 | 121.94 | 1,048,299 |
| Aug 9, 2023 | 120.91 | 122.36 | 119.29 | 120.82 | 120.06 | 1,050,000 |
| Aug 8, 2023 | 122.23 | 122.91 | 120.86 | 122.06 | 121.29 | 1,059,378 |
| Aug 7, 2023 | 122.86 | 123.49 | 120.01 | 121.60 | 120.83 | 2,269,771 |
| Aug 4, 2023 | 124.29 | 124.54 | 121.79 | 124.21 | 123.43 | 1,268,272 |
| Aug 3, 2023 | 125.00 | 125.29 | 120.72 | 123.89 | 123.11 | 2,238,334 |
| Aug 2, 2023 | 130.29 | 130.29 | 124.14 | 124.74 | 123.95 | 2,167,779 |
| Aug 1, 2023 | 127.86 | 132.86 | 126.22 | 130.26 | 129.43 | 2,060,021 |
| Jul 31, 2023 | 127.50 | 132.49 | 126.27 | 128.93 | 128.11 | 1,986,552 |
| Jul 28, 2023 | 124.29 | 127.21 | 122.22 | 126.45 | 125.65 | 1,428,691 |
| Jul 27, 2023 | 123.81 | 127.70 | 120.71 | 124.18 | 123.39 | 2,361,195 |
| Jul 26, 2023 | 132.34 | 133.03 | 121.43 | 123.36 | 122.58 | 3,555,673 |
| Jul 25, 2023 | 133.57 | 135.00 | 130.43 | 132.34 | 131.50 | 1,437,557 |
| Jul 24, 2023 | 130.08 | 135.21 | 128.01 | 133.21 | 132.37 | 3,248,411 |
| Jul 21, 2023 | 148.71 | 151.42 | 124.56 | 127.55 | 126.74 | 5,295,253 |
| Jul 20, 2023 | 148.77 | 151.96 | 148.43 | 149.05 | 148.11 | 719,195 |
| Jul 19, 2023 | 145.89 | 150.46 | 145.89 | 148.94 | 148.00 | 822,343 |
| Jul 18, 2023 | 146.40 | 150.84 | 145.97 | 147.49 | 146.56 | 1,377,348 |
| Jul 17, 2023 | 145.05 | 145.86 | 143.59 | 145.27 | 144.35 | 553,980 |
| Jul 14, 2023 | 146.06 | 146.43 | 143.64 | 145.31 | 144.40 | 811,580 |
| Jul 13, 2023 | 146.39 | 149.84 | 145.64 | 146.06 | 145.14 | 690,043 |
| Jul 12, 2023 | 148.58 | 149.61 | 145.57 | 146.76 | 145.84 | 713,300 |
| Jul 11, 2023 | 148.56 | 151.00 | 147.35 | 149.20 | 148.26 | 748,714 |
| Jul 10, 2023 | 149.18 | 150.54 | 145.80 | 147.85 | 146.92 | 983,640 |
| Jul 7, 2023 | 149.28 | 151.26 | 147.14 | 149.29 | 148.34 | 630,280 |
| Jul 6, 2023 | 151.49 | 152.71 | 147.89 | 149.39 | 148.45 | 1,288,288 |
| Jul 5, 2023 | 153.98 | 155.86 | 151.54 | 152.05 | 151.09 | 865,760 |
| Jul 4, 2023 | 154.20 | 155.93 | 152.33 | 154.99 | 154.01 | 1,073,763 |
| Jul 3, 2023 | 151.21 | 155.50 | 147.06 | 154.29 | 153.31 | 1,788,908 |
| Jun 30, 2023 | 150.21 | 157.13 | 150.21 | 152.71 | 151.75 | 2,005,164 |
| Jun 29, 2023 | 150.00 | 150.32 | 147.63 | 149.81 | 148.86 | 1,530,159 |
| Jun 28, 2023 | 150.00 | 151.32 | 147.40 | 149.77 | 148.83 | 1,558,992 |
| Jun 27, 2023 | 141.45 | 154.83 | 141.45 | 150.00 | 149.05 | 3,425,655 |
| Jun 26, 2023 | 142.77 | 145.59 | 140.73 | 141.90 | 141.00 | 1,343,123 |
| Jun 21, 2023 | 148.57 | 150.00 | 142.90 | 144.29 | 143.37 | 2,098,334 |
| Jun 20, 2023 | 147.14 | 147.14 | 138.94 | 141.21 | 140.32 | 2,388,911 |
| Jun 19, 2023 | 143.57 | 149.21 | 142.84 | 147.40 | 146.47 | 2,593,147 |
| Jun 16, 2023 | 135.35 | 143.83 | 135.29 | 143.32 | 142.42 | 2,758,635 |
| Jun 15, 2023 | 135.71 | 137.69 | 132.93 | 136.14 | 135.28 | 1,281,338 |
| Jun 14, 2023 | 137.77 | 138.43 | 135.84 | 136.01 | 135.16 | 993,192 |
| Jun 13, 2023 | 139.29 | 141.42 | 136.01 | 137.86 | 136.99 | 1,613,453 |
| Jun 12, 2023 | 131.43 | 141.07 | 129.65 | 140.62 | 139.73 | 3,757,131 |
| Jun 9, 2023 | 126.44 | 132.21 | 125.59 | 130.66 | 129.83 | 2,337,791 |
| Jun 8, 2023 | 130.57 | 130.91 | 126.29 | 126.44 | 125.64 | 2,052,866 |
| Jun 7, 2023 | 129.29 | 130.70 | 126.57 | 129.34 | 128.52 | 1,977,799 |
| Jun 6, 2023 | 130.72 | 135.57 | 129.14 | 129.90 | 129.08 | 2,481,680 |
| Jun 5, 2023 | 130.14 | 131.79 | 129.69 | 130.60 | 129.78 | 1,447,965 |
| Jun 2, 2023 | 133.01 | 133.69 | 128.57 | 130.68 | 129.85 | 1,886,141 |
| Jun 1, 2023 | 132.57 | 135.64 | 131.08 | 133.93 | 133.08 | 1,925,980 |
| May 31, 2023 | 135.01 | 135.56 | 130.41 | 132.54 | 131.71 | 2,113,573 |
| May 30, 2023 | 136.43 | 137.29 | 132.57 | 134.91 | 134.06 | 1,496,777 |
| May 29, 2023 | 135.42 | 138.02 | 134.91 | 136.47 | 135.61 | 1,903,262 |
| May 26, 2023 | 136.54 | 140.92 | 134.65 | 136.04 | 135.18 | 2,604,798 |
| May 25, 2023 | 137.74 | 138.54 | 133.70 | 135.82 | 134.96 | 2,535,204 |
| May 24, 2023 | 138.34 | 139.49 | 134.29 | 137.74 | 136.87 | 2,009,030 |
| May 23, 2023 | 140.21 | 141.43 | 138.22 | 138.71 | 137.84 | 1,855,432 |
| May 22, 2023 | 0.71 Dividend | |||||
| May 22, 2023 | 142.78 | 144.94 | 138.84 | 140.19 | 139.31 | 2,858,814 |
| May 19, 2023 | 145.03 | 146.45 | 138.57 | 143.21 | 141.59 | 3,552,505 |
| May 18, 2023 | 145.33 | 148.82 | 143.89 | 146.44 | 144.79 | 4,023,605 |
| May 17, 2023 | 125.64 | 149.79 | 125.23 | 144.79 | 143.15 | 7,405,207 |
| May 16, 2023 | 119.07 | 127.50 | 117.86 | 125.69 | 124.28 | 3,918,632 |
| May 15, 2023 | 118.54 | 121.42 | 115.65 | 119.08 | 117.74 | 2,231,178 |
| May 12, 2023 | 115.01 | 121.14 | 114.79 | 118.54 | 117.21 | 3,044,573 |
| May 11, 2023 | 118.57 | 120.45 | 113.89 | 115.75 | 114.45 | 3,113,849 |
| May 10, 2023 | 118.59 | 121.07 | 117.21 | 118.57 | 117.24 | 1,930,058 |
| May 9, 2023 | 123.57 | 123.79 | 118.86 | 119.38 | 118.03 | 3,989,888 |
| May 8, 2023 | 121.43 | 126.98 | 119.92 | 124.07 | 122.67 | 4,302,690 |
| May 5, 2023 | 120.71 | 121.79 | 117.14 | 120.36 | 119.00 | 3,601,410 |
| May 4, 2023 | 123.21 | 127.14 | 117.74 | 120.59 | 119.23 | 4,868,704 |
| Apr 28, 2023 | 123.94 | 127.17 | 120.00 | 125.11 | 123.70 | 6,532,932 |
| Apr 27, 2023 | 122.64 | 133.25 | 122.64 | 127.50 | 126.06 | 8,615,420 |
| Apr 26, 2023 | 121.43 | 128.58 | 116.24 | 125.00 | 123.59 | 11,078,796 |