Taiwan - Delayed Quote • TWD
CHC Healthcare Group (4164.TW)
At close: 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 | 56.00 | 56.20 | 55.70 | 55.80 | 55.80 | 372,064 |
Apr 25, 2024 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | 268,000 |
Apr 24, 2024 | 56.30 | 57.20 | 56.30 | 56.40 | 56.40 | 382,500 |
Apr 23, 2024 | 56.90 | 57.20 | 56.40 | 56.40 | 56.40 | 270,300 |
Apr 22, 2024 | 56.30 | 57.40 | 55.90 | 56.40 | 56.40 | 455,129 |
Apr 19, 2024 | 57.20 | 57.70 | 55.40 | 55.60 | 55.60 | 1,407,025 |
Apr 18, 2024 | 56.80 | 58.30 | 56.80 | 58.00 | 58.00 | 477,000 |
Apr 17, 2024 | 56.30 | 57.60 | 56.30 | 57.20 | 57.20 | 687,000 |
Apr 16, 2024 | 58.80 | 58.80 | 57.20 | 57.20 | 57.20 | 1,027,000 |
Apr 15, 2024 | 59.40 | 59.50 | 58.80 | 59.00 | 59.00 | 784,016 |
Apr 12, 2024 | 59.60 | 60.20 | 59.40 | 59.50 | 59.50 | 714,000 |
Apr 11, 2024 | 61.00 | 61.00 | 59.60 | 59.60 | 59.60 | 1,191,150 |
Apr 10, 2024 | 60.50 | 61.60 | 60.50 | 61.40 | 61.40 | 1,202,608 |
Apr 9, 2024 | 60.90 | 61.10 | 59.60 | 60.20 | 60.20 | 876,000 |
Apr 8, 2024 | 60.80 | 61.60 | 60.50 | 60.70 | 60.70 | 701,500 |
Apr 3, 2024 | 60.10 | 61.40 | 59.40 | 60.60 | 60.60 | 765,000 |
Apr 2, 2024 | 60.10 | 60.50 | 59.90 | 60.00 | 60.00 | 372,515 |
Apr 1, 2024 | 60.30 | 60.70 | 60.00 | 60.10 | 60.10 | 388,100 |
Mar 29, 2024 | 60.80 | 61.00 | 60.20 | 60.30 | 60.30 | 348,000 |
Mar 28, 2024 | 61.10 | 61.80 | 60.30 | 60.50 | 60.50 | 683,030 |
Mar 27, 2024 | 59.40 | 61.70 | 59.10 | 60.70 | 60.70 | 853,122 |
Mar 26, 2024 | 60.60 | 60.80 | 59.00 | 59.40 | 59.40 | 716,020 |
Mar 25, 2024 | 61.60 | 62.00 | 60.30 | 60.40 | 60.40 | 1,009,093 |
Mar 22, 2024 | 61.40 | 62.20 | 61.40 | 61.60 | 61.60 | 1,189,100 |
Mar 21, 2024 | 61.20 | 61.80 | 60.90 | 61.40 | 61.40 | 1,077,015 |
Mar 20, 2024 | 59.90 | 62.60 | 59.60 | 61.10 | 61.10 | 2,862,310 |
Mar 19, 2024 | 58.70 | 59.80 | 58.40 | 59.40 | 59.40 | 854,020 |
Mar 18, 2024 | 57.80 | 59.00 | 57.60 | 58.70 | 58.70 | 674,000 |
Mar 15, 2024 | 57.30 | 58.90 | 57.20 | 57.60 | 57.60 | 728,667 |
Mar 14, 2024 | 58.30 | 58.30 | 57.30 | 57.30 | 57.30 | 518,000 |
Mar 13, 2024 | 59.00 | 59.30 | 57.50 | 57.80 | 57.80 | 1,049,900 |
Mar 12, 2024 | 58.20 | 59.20 | 58.20 | 59.00 | 59.00 | 539,031 |
Mar 11, 2024 | 59.10 | 59.20 | 58.50 | 58.60 | 58.60 | 412,072 |
Mar 8, 2024 | 60.50 | 60.90 | 59.10 | 59.10 | 59.10 | 933,600 |
Mar 7, 2024 | 60.50 | 60.80 | 58.70 | 60.50 | 60.50 | 1,361,100 |
Mar 6, 2024 | 60.00 | 61.10 | 60.00 | 60.40 | 60.40 | 809,100 |
Mar 5, 2024 | 60.00 | 61.10 | 59.80 | 59.90 | 59.90 | 808,057 |
Mar 4, 2024 | 61.10 | 61.10 | 59.80 | 60.00 | 60.00 | 1,072,016 |
Mar 1, 2024 | 61.80 | 61.80 | 60.90 | 61.00 | 61.00 | 1,130,010 |
Feb 29, 2024 | 61.10 | 61.80 | 60.70 | 61.40 | 61.40 | 1,040,179 |
Feb 27, 2024 | 61.90 | 61.90 | 60.20 | 60.70 | 60.70 | 871,055 |
Feb 26, 2024 | 60.90 | 62.10 | 60.90 | 61.50 | 61.50 | 1,730,000 |
Feb 23, 2024 | 61.30 | 61.60 | 60.40 | 60.60 | 60.60 | 944,010 |
Feb 22, 2024 | 61.50 | 62.20 | 61.00 | 61.10 | 61.10 | 1,004,100 |
Feb 21, 2024 | 62.00 | 62.60 | 61.20 | 61.50 | 61.50 | 1,541,001 |
Feb 20, 2024 | 61.90 | 62.70 | 60.80 | 61.90 | 61.90 | 2,040,282 |
Feb 19, 2024 | 58.10 | 62.70 | 58.10 | 61.70 | 61.70 | 4,255,390 |
Feb 16, 2024 | 56.80 | 57.30 | 56.40 | 57.00 | 57.00 | 294,050 |
Feb 15, 2024 | 56.50 | 57.00 | 55.80 | 57.00 | 57.00 | 363,135 |
Feb 5, 2024 | 57.30 | 57.30 | 56.40 | 56.40 | 56.40 | 362,205 |
Feb 2, 2024 | 58.00 | 58.00 | 56.90 | 57.20 | 57.20 | 275,170 |
Feb 1, 2024 | 56.50 | 57.60 | 56.50 | 57.60 | 57.60 | 324,060 |
Jan 31, 2024 | 56.70 | 56.90 | 56.10 | 56.40 | 56.40 | 556,040 |
Jan 30, 2024 | 57.30 | 57.30 | 56.50 | 56.70 | 56.70 | 365,330 |
Jan 29, 2024 | 56.70 | 57.60 | 56.60 | 57.30 | 57.30 | 444,000 |
Jan 26, 2024 | 57.40 | 57.80 | 56.70 | 56.80 | 56.80 | 344,030 |
Jan 25, 2024 | 58.20 | 58.20 | 57.20 | 57.20 | 57.20 | 285,000 |
Jan 24, 2024 | 58.20 | 58.50 | 57.90 | 58.10 | 58.10 | 299,000 |
Jan 23, 2024 | 57.80 | 58.70 | 57.80 | 58.20 | 58.20 | 334,020 |
Jan 22, 2024 | 57.80 | 58.10 | 57.50 | 58.10 | 58.10 | 281,000 |
Jan 19, 2024 | 56.70 | 57.90 | 56.60 | 57.80 | 57.80 | 616,050 |
Jan 18, 2024 | 58.90 | 59.10 | 56.50 | 56.50 | 56.50 | 1,562,270 |
Jan 17, 2024 | 60.20 | 60.50 | 58.60 | 58.60 | 58.60 | 713,002 |
Jan 16, 2024 | 60.90 | 61.00 | 59.50 | 60.60 | 60.60 | 1,115,600 |
Jan 15, 2024 | 59.40 | 61.00 | 59.10 | 60.60 | 60.60 | 970,055 |
Jan 12, 2024 | 57.90 | 59.10 | 57.90 | 58.90 | 58.90 | 454,385 |
Jan 11, 2024 | 58.10 | 58.50 | 57.40 | 57.80 | 57.80 | 962,002 |
Jan 10, 2024 | 58.20 | 59.10 | 57.30 | 58.80 | 58.80 | 634,283 |
Jan 9, 2024 | 60.50 | 60.50 | 57.90 | 58.20 | 58.20 | 1,149,120 |
Jan 8, 2024 | 60.20 | 60.40 | 59.80 | 59.80 | 59.80 | 302,400 |
Jan 5, 2024 | 59.80 | 60.30 | 59.60 | 60.20 | 60.20 | 290,000 |
Jan 4, 2024 | 60.40 | 60.50 | 59.80 | 59.80 | 59.80 | 715,050 |
Jan 3, 2024 | 61.40 | 61.70 | 60.20 | 60.30 | 60.30 | 982,000 |
Jan 2, 2024 | 61.20 | 61.50 | 60.80 | 61.40 | 61.40 | 476,000 |
Dec 29, 2023 | 60.80 | 61.30 | 60.80 | 61.10 | 61.10 | 381,066 |
Dec 28, 2023 | 60.90 | 60.90 | 60.30 | 60.80 | 60.80 | 341,110 |
Dec 27, 2023 | 60.60 | 61.30 | 60.10 | 60.40 | 60.40 | 774,000 |
Dec 26, 2023 | 60.10 | 60.20 | 59.80 | 60.10 | 60.10 | 434,003 |
Dec 25, 2023 | 60.50 | 61.00 | 59.70 | 59.70 | 59.70 | 616,203 |
Dec 22, 2023 | 60.50 | 60.80 | 60.30 | 60.50 | 60.50 | 286,010 |
Dec 21, 2023 | 60.30 | 60.90 | 60.10 | 60.50 | 60.50 | 505,000 |
Dec 20, 2023 | 60.40 | 61.00 | 60.30 | 60.40 | 60.40 | 567,001 |
Dec 19, 2023 | 61.50 | 61.50 | 60.00 | 60.40 | 60.40 | 1,212,072 |
Dec 18, 2023 | 61.40 | 62.50 | 61.30 | 61.50 | 61.50 | 807,550 |
Dec 15, 2023 | 62.50 | 62.50 | 60.50 | 61.30 | 61.30 | 1,531,200 |
Dec 14, 2023 | 62.30 | 62.80 | 61.60 | 62.50 | 62.50 | 1,404,195 |
Dec 13, 2023 | 62.70 | 62.70 | 61.60 | 61.80 | 61.80 | 873,000 |
Dec 12, 2023 | 62.00 | 63.20 | 61.10 | 62.70 | 62.70 | 1,871,334 |
Dec 11, 2023 | 60.90 | 62.60 | 60.50 | 61.90 | 61.90 | 2,041,141 |
Dec 8, 2023 | 60.50 | 60.90 | 59.70 | 59.80 | 59.80 | 791,354 |
Dec 7, 2023 | 61.00 | 61.40 | 60.30 | 60.30 | 60.30 | 765,063 |
Dec 6, 2023 | 62.00 | 62.10 | 60.50 | 60.90 | 60.90 | 1,354,150 |
Dec 5, 2023 | 62.20 | 63.40 | 61.40 | 62.00 | 62.00 | 1,544,169 |
Dec 4, 2023 | 61.60 | 63.40 | 61.60 | 62.30 | 62.30 | 1,668,050 |
Dec 1, 2023 | 61.80 | 63.30 | 61.00 | 61.20 | 61.20 | 2,146,000 |
Nov 30, 2023 | 61.00 | 61.70 | 60.90 | 61.50 | 61.50 | 398,173 |
Nov 29, 2023 | 61.00 | 61.40 | 60.70 | 61.00 | 61.00 | 441,241 |
Nov 28, 2023 | 61.10 | 61.50 | 60.70 | 61.00 | 61.00 | 408,095 |
Nov 27, 2023 | 61.40 | 62.70 | 61.00 | 61.00 | 61.00 | 914,100 |
Nov 24, 2023 | 61.30 | 61.70 | 60.90 | 61.00 | 61.00 | 348,153 |
Nov 23, 2023 | 60.80 | 61.60 | 60.60 | 61.30 | 61.30 | 383,020 |
Nov 22, 2023 | 61.40 | 61.70 | 60.40 | 60.80 | 60.80 | 927,165 |
Nov 21, 2023 | 61.50 | 61.80 | 61.10 | 61.50 | 61.50 | 437,463 |
Nov 20, 2023 | 60.60 | 61.70 | 60.60 | 61.50 | 61.50 | 440,300 |
Nov 17, 2023 | 61.50 | 62.00 | 60.30 | 60.90 | 60.90 | 1,211,010 |
Nov 16, 2023 | 63.60 | 63.80 | 60.90 | 61.10 | 61.10 | 2,250,121 |
Nov 15, 2023 | 62.20 | 64.00 | 62.20 | 63.40 | 63.40 | 1,888,100 |
Nov 14, 2023 | 61.60 | 62.70 | 61.30 | 62.20 | 62.20 | 1,243,300 |
Nov 13, 2023 | 62.90 | 62.90 | 59.60 | 61.30 | 61.30 | 3,846,073 |
Nov 10, 2023 | 65.00 | 65.70 | 63.10 | 63.50 | 63.50 | 2,703,029 |
Nov 9, 2023 | 64.30 | 65.10 | 63.40 | 65.00 | 65.00 | 2,452,908 |
Nov 8, 2023 | 64.70 | 65.80 | 63.70 | 64.20 | 64.20 | 3,009,430 |
Nov 7, 2023 | 61.80 | 65.00 | 61.10 | 64.20 | 64.20 | 4,377,171 |
Nov 6, 2023 | 61.60 | 63.50 | 61.00 | 63.00 | 63.00 | 1,535,195 |
Nov 3, 2023 | 61.70 | 62.40 | 61.10 | 61.30 | 61.30 | 575,452 |
Nov 2, 2023 | 61.90 | 62.00 | 61.00 | 61.30 | 61.30 | 696,865 |
Nov 1, 2023 | 61.10 | 62.50 | 60.40 | 61.30 | 61.30 | 978,001 |
Oct 31, 2023 | 62.00 | 63.20 | 60.20 | 60.50 | 60.50 | 1,533,014 |
Oct 30, 2023 | 63.80 | 64.20 | 61.80 | 61.80 | 61.80 | 2,459,154 |
Oct 27, 2023 | 59.60 | 64.50 | 59.50 | 63.10 | 63.10 | 5,579,210 |
Oct 26, 2023 | 58.50 | 59.80 | 58.20 | 59.50 | 59.50 | 342,080 |
Oct 25, 2023 | 59.20 | 59.60 | 58.50 | 58.50 | 58.50 | 336,037 |
Oct 24, 2023 | 58.90 | 59.90 | 58.50 | 58.80 | 58.80 | 398,077 |
Oct 23, 2023 | 57.50 | 60.20 | 57.50 | 59.30 | 59.30 | 816,068 |
Oct 20, 2023 | 58.70 | 58.70 | 56.80 | 57.50 | 57.50 | 1,103,050 |
Oct 19, 2023 | 57.90 | 60.00 | 57.50 | 58.70 | 58.70 | 543,000 |
Oct 18, 2023 | 59.30 | 59.30 | 57.40 | 57.90 | 57.90 | 888,500 |
Oct 17, 2023 | 60.80 | 60.80 | 58.50 | 58.50 | 58.50 | 828,010 |
Oct 16, 2023 | 60.40 | 60.40 | 59.40 | 60.00 | 60.00 | 568,030 |
Oct 13, 2023 | 59.90 | 61.30 | 59.90 | 60.50 | 60.50 | 922,000 |
Oct 12, 2023 | 57.00 | 61.00 | 57.00 | 60.50 | 60.50 | 1,381,026 |
Oct 11, 2023 | 62.10 | 62.10 | 57.20 | 57.60 | 57.60 | 2,041,046 |
Oct 6, 2023 | 61.40 | 62.30 | 61.10 | 62.10 | 62.10 | 1,041,052 |
Oct 5, 2023 | 61.60 | 62.00 | 61.20 | 61.40 | 61.40 | 543,060 |
Oct 4, 2023 | 60.90 | 61.60 | 60.10 | 61.40 | 61.40 | 473,510 |
Oct 3, 2023 | 61.10 | 61.30 | 60.80 | 61.10 | 61.10 | 339,566 |
Oct 2, 2023 | 59.90 | 61.20 | 59.80 | 61.10 | 61.10 | 557,966 |
Sep 28, 2023 | 60.30 | 60.50 | 59.50 | 59.90 | 59.90 | 286,010 |
Sep 27, 2023 | 59.40 | 60.10 | 58.80 | 59.80 | 59.80 | 395,000 |
Sep 26, 2023 | 60.30 | 60.40 | 59.20 | 59.30 | 59.30 | 675,110 |
Sep 25, 2023 | 60.60 | 61.40 | 60.10 | 60.50 | 60.50 | 722,788 |
Sep 22, 2023 | 61.20 | 61.20 | 60.30 | 60.50 | 60.50 | 582,025 |
Sep 21, 2023 | 61.50 | 62.00 | 60.30 | 61.00 | 61.00 | 640,000 |
Sep 20, 2023 | 61.40 | 62.10 | 61.30 | 61.50 | 61.50 | 492,002 |
Sep 19, 2023 | 61.80 | 62.50 | 61.50 | 61.70 | 61.70 | 1,058,015 |
Sep 18, 2023 | 60.30 | 62.30 | 60.30 | 61.70 | 61.70 | 644,124 |
Sep 15, 2023 | 60.70 | 61.30 | 60.30 | 61.00 | 61.00 | 601,001 |
Sep 14, 2023 | 60.60 | 61.50 | 60.20 | 61.00 | 61.00 | 980,028 |
Sep 13, 2023 | 58.20 | 61.40 | 58.20 | 60.50 | 60.50 | 2,011,230 |
Sep 12, 2023 | 57.00 | 58.80 | 55.80 | 58.20 | 58.20 | 2,090,050 |
Sep 11, 2023 | 57.50 | 58.20 | 56.80 | 57.00 | 57.00 | 838,100 |
Sep 8, 2023 | 56.00 | 57.50 | 56.00 | 57.20 | 57.20 | 700,200 |
Sep 7, 2023 | 55.80 | 56.30 | 55.60 | 56.00 | 56.00 | 477,000 |
Sep 6, 2023 | 56.10 | 56.70 | 55.90 | 56.10 | 56.10 | 708,005 |
Sep 5, 2023 | 55.50 | 57.00 | 55.40 | 56.20 | 56.20 | 581,054 |
Sep 4, 2023 | 55.70 | 56.00 | 54.80 | 55.60 | 55.60 | 581,025 |
Sep 1, 2023 | 54.00 | 55.70 | 54.00 | 55.70 | 55.70 | 828,000 |
Aug 31, 2023 | 54.30 | 54.70 | 53.80 | 54.00 | 54.00 | 483,000 |
Aug 30, 2023 | 53.80 | 54.70 | 53.50 | 54.30 | 54.30 | 480,000 |
Aug 29, 2023 | 53.00 | 54.00 | 52.90 | 53.70 | 53.70 | 559,016 |
Aug 28, 2023 | 53.50 | 53.70 | 52.50 | 53.10 | 53.10 | 600,018 |
Aug 25, 2023 | 52.50 | 54.00 | 52.50 | 53.60 | 53.60 | 588,373 |
Aug 24, 2023 | 53.10 | 54.30 | 52.40 | 52.80 | 52.80 | 998,124 |
Aug 23, 2023 | 52.30 | 53.30 | 52.30 | 53.00 | 53.00 | 376,020 |
Aug 22, 2023 | 53.60 | 54.10 | 52.00 | 52.70 | 52.70 | 895,005 |
Aug 21, 2023 | 53.10 | 53.60 | 52.40 | 53.10 | 53.10 | 597,030 |
Aug 18, 2023 | 54.50 | 54.60 | 52.90 | 53.00 | 53.00 | 1,130,165 |
Aug 17, 2023 | 53.20 | 55.30 | 52.90 | 55.00 | 55.00 | 602,026 |
Aug 16, 2023 | 53.80 | 54.00 | 53.00 | 53.60 | 53.60 | 808,100 |
Aug 15, 2023 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | 502,000 |
Aug 14, 2023 | 56.00 | 56.00 | 52.70 | 54.10 | 54.10 | 1,061,000 |
Aug 11, 2023 | 55.20 | 56.00 | 54.40 | 55.00 | 55.00 | 820,005 |
Aug 10, 2023 | 57.00 | 57.00 | 55.10 | 55.50 | 55.50 | 975,200 |
Aug 9, 2023 | 57.60 | 57.60 | 56.20 | 56.90 | 56.90 | 799,176 |
Aug 8, 2023 | 59.30 | 59.30 | 56.30 | 57.00 | 57.00 | 1,601,013 |
Aug 7, 2023 | 59.80 | 59.80 | 58.00 | 58.80 | 58.80 | 606,000 |
Aug 4, 2023 | 59.60 | 59.60 | 57.80 | 58.90 | 58.90 | 942,000 |
Aug 2, 2023 | 61.90 | 62.30 | 59.00 | 59.20 | 59.20 | 2,147,465 |
Aug 1, 2023 | 62.90 | 62.90 | 61.70 | 61.80 | 61.80 | 825,001 |
Jul 31, 2023 | 62.10 | 63.00 | 61.30 | 61.80 | 61.80 | 1,156,000 |
Jul 28, 2023 | 63.00 | 63.00 | 61.00 | 61.30 | 61.30 | 1,665,303 |
Jul 27, 2023 | 62.30 | 64.50 | 61.80 | 62.60 | 62.60 | 1,562,100 |
Jul 26, 2023 | 63.10 | 64.00 | 62.10 | 62.20 | 62.20 | 1,282,000 |
Jul 25, 2023 | 61.50 | 63.00 | 61.40 | 62.20 | 62.20 | 905,002 |
Jul 24, 2023 | 62.00 | 62.70 | 60.50 | 62.00 | 62.00 | 1,062,150 |
Jul 21, 2023 | 63.70 | 63.90 | 61.70 | 62.00 | 62.00 | 2,001,000 |
Jul 20, 2023 | 62.80 | 63.50 | 62.10 | 63.30 | 63.30 | 1,153,386 |
Jul 19, 2023 | 64.20 | 64.60 | 62.00 | 62.20 | 62.20 | 1,689,030 |
Jul 18, 2023 | 65.40 | 65.60 | 62.80 | 62.80 | 62.80 | 1,749,065 |
Jul 17, 2023 | 64.50 | 65.80 | 63.80 | 64.90 | 64.90 | 1,500,050 |
Jul 14, 2023 | 63.10 | 65.10 | 62.50 | 64.20 | 64.20 | 1,777,264 |
Jul 13, 2023 | 65.20 | 65.20 | 63.00 | 63.10 | 63.10 | 2,400,179 |
Jul 12, 2023 | 1.97 Dividend | |||||
Jul 12, 2023 | 65.90 | 66.90 | 63.90 | 64.80 | 64.80 | 2,203,987 |
Jul 11, 2023 | 70.50 | 70.80 | 67.10 | 67.70 | 65.73 | 4,153,201 |
Jul 10, 2023 | 68.50 | 69.00 | 67.20 | 68.60 | 66.61 | 1,384,019 |
Jul 7, 2023 | 70.00 | 70.30 | 68.20 | 68.20 | 66.22 | 1,771,130 |
Jul 6, 2023 | 70.10 | 71.30 | 69.40 | 69.90 | 67.87 | 3,044,183 |
Jul 5, 2023 | 69.40 | 71.80 | 69.00 | 69.60 | 67.58 | 3,059,666 |
Jul 4, 2023 | 69.50 | 70.30 | 68.70 | 69.10 | 67.09 | 1,795,617 |
Jul 3, 2023 | 70.80 | 71.40 | 68.00 | 69.30 | 67.29 | 3,736,028 |
Jun 30, 2023 | 70.00 | 72.30 | 69.30 | 70.70 | 68.64 | 8,454,070 |
Jun 29, 2023 | 65.40 | 70.60 | 65.30 | 70.00 | 67.96 | 10,454,660 |
Jun 28, 2023 | 64.20 | 66.80 | 63.90 | 65.30 | 63.40 | 5,374,165 |
Jun 27, 2023 | 62.00 | 64.30 | 62.00 | 63.20 | 61.36 | 3,144,053 |
Jun 26, 2023 | 60.60 | 62.20 | 59.80 | 61.80 | 60.00 | 1,239,372 |
Jun 21, 2023 | 61.50 | 61.50 | 60.50 | 60.70 | 58.94 | 572,000 |
Jun 20, 2023 | 61.30 | 61.70 | 61.00 | 61.30 | 59.52 | 449,000 |
Jun 19, 2023 | 61.20 | 62.10 | 60.70 | 61.40 | 59.61 | 456,442 |
Jun 16, 2023 | 62.50 | 62.50 | 61.30 | 61.30 | 59.52 | 680,000 |
Jun 15, 2023 | 61.00 | 61.50 | 60.30 | 61.10 | 59.32 | 839,080 |
Jun 14, 2023 | 60.50 | 61.40 | 60.10 | 61.00 | 59.23 | 956,100 |
Jun 13, 2023 | 61.30 | 61.40 | 60.10 | 60.50 | 58.74 | 1,084,000 |
Jun 12, 2023 | 62.10 | 62.10 | 61.00 | 61.40 | 59.61 | 872,096 |
Jun 9, 2023 | 61.90 | 62.30 | 60.70 | 62.00 | 60.20 | 2,129,398 |
Jun 8, 2023 | 63.10 | 63.10 | 60.80 | 61.70 | 59.91 | 3,033,000 |
Jun 7, 2023 | 64.30 | 64.30 | 62.80 | 63.10 | 61.27 | 1,833,500 |
Jun 6, 2023 | 64.00 | 64.30 | 63.30 | 64.00 | 62.14 | 1,153,000 |
Jun 5, 2023 | 63.30 | 63.90 | 63.00 | 63.50 | 61.65 | 996,188 |
Jun 2, 2023 | 62.80 | 63.40 | 62.20 | 62.40 | 60.59 | 1,224,110 |
Jun 1, 2023 | 63.60 | 64.20 | 62.50 | 62.70 | 60.88 | 995,133 |
May 31, 2023 | 62.90 | 64.40 | 62.60 | 63.60 | 61.75 | 937,266 |
May 30, 2023 | 64.20 | 64.20 | 62.20 | 62.60 | 60.78 | 1,841,110 |
May 29, 2023 | 64.00 | 64.30 | 63.30 | 64.10 | 62.24 | 1,265,130 |
May 26, 2023 | 67.10 | 67.10 | 63.00 | 64.10 | 62.24 | 3,614,096 |
May 25, 2023 | 67.70 | 67.70 | 66.40 | 66.50 | 64.57 | 1,115,200 |
May 24, 2023 | 68.50 | 69.00 | 67.10 | 67.70 | 65.73 | 1,103,124 |
May 23, 2023 | 68.50 | 68.70 | 67.50 | 68.20 | 66.22 | 630,194 |
May 22, 2023 | 67.20 | 68.40 | 67.20 | 68.10 | 66.12 | 566,621 |
May 19, 2023 | 69.20 | 69.50 | 67.10 | 67.10 | 65.15 | 1,367,204 |
May 18, 2023 | 68.50 | 69.30 | 67.80 | 68.60 | 66.61 | 1,241,500 |
May 17, 2023 | 67.40 | 68.50 | 67.40 | 68.10 | 66.12 | 1,024,077 |
May 16, 2023 | 66.90 | 67.50 | 66.50 | 66.90 | 64.95 | 905,077 |
May 15, 2023 | 68.10 | 68.10 | 65.50 | 66.30 | 64.37 | 1,387,088 |
May 12, 2023 | 66.50 | 68.30 | 66.10 | 68.10 | 66.12 | 1,349,141 |
May 11, 2023 | 69.00 | 69.40 | 66.90 | 67.20 | 65.25 | 2,919,336 |
May 10, 2023 | 68.40 | 69.90 | 68.00 | 69.90 | 67.87 | 1,650,192 |
May 9, 2023 | 72.30 | 72.80 | 68.10 | 68.80 | 66.80 | 4,559,021 |
May 8, 2023 | 72.80 | 74.30 | 71.40 | 71.90 | 69.81 | 4,233,680 |
May 5, 2023 | 74.00 | 75.60 | 71.70 | 72.60 | 70.49 | 11,321,191 |
May 4, 2023 | 70.50 | 74.80 | 70.40 | 71.80 | 69.71 | 9,635,249 |
May 3, 2023 | 70.20 | 72.00 | 69.60 | 70.40 | 68.35 | 2,741,398 |
May 2, 2023 | 69.00 | 70.60 | 68.70 | 69.60 | 67.58 | 2,236,242 |
Apr 28, 2023 | 69.00 | 69.00 | 67.50 | 68.40 | 66.41 | 1,293,095 |
Apr 27, 2023 | 67.50 | 68.30 | 66.30 | 67.40 | 65.44 | 1,132,065 |
Apr 26, 2023 | 66.00 | 67.20 | 65.20 | 67.20 | 65.25 | 1,501,410 |