Shanghai - Delayed Quote • CNY
WuXi AppTec Co., Ltd. (603259.SS)
At close: April 26 at 3:00 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 | 41.38 | 43.13 | 41.30 | 42.92 | 42.92 | 119,709,427 |
Apr 25, 2024 | 41.75 | 42.40 | 41.59 | 41.60 | 41.60 | 71,687,645 |
Apr 24, 2024 | 42.31 | 42.50 | 41.75 | 41.96 | 41.96 | 70,078,537 |
Apr 23, 2024 | 42.25 | 43.30 | 41.48 | 42.63 | 42.63 | 92,119,020 |
Apr 22, 2024 | 41.90 | 42.69 | 41.63 | 42.10 | 42.10 | 50,854,786 |
Apr 19, 2024 | 42.80 | 42.99 | 41.86 | 42.20 | 42.20 | 74,610,705 |
Apr 18, 2024 | 43.10 | 44.35 | 42.39 | 43.43 | 43.43 | 109,147,851 |
Apr 17, 2024 | 41.35 | 43.55 | 41.28 | 43.15 | 43.15 | 112,233,072 |
Apr 16, 2024 | 42.18 | 42.50 | 41.17 | 41.19 | 41.19 | 70,395,203 |
Apr 15, 2024 | 42.80 | 43.12 | 41.67 | 42.38 | 42.38 | 81,955,345 |
Apr 12, 2024 | 43.51 | 44.38 | 42.89 | 42.89 | 42.89 | 79,001,102 |
Apr 11, 2024 | 45.00 | 45.30 | 43.70 | 43.80 | 43.80 | 116,595,304 |
Apr 10, 2024 | 46.50 | 47.05 | 45.53 | 45.58 | 45.58 | 69,694,416 |
Apr 9, 2024 | 46.12 | 47.07 | 44.90 | 46.92 | 46.92 | 105,558,319 |
Apr 8, 2024 | 46.01 | 46.65 | 45.77 | 46.11 | 46.11 | 83,610,043 |
Apr 3, 2024 | 47.08 | 47.89 | 46.82 | 47.31 | 47.31 | 74,581,588 |
Apr 2, 2024 | 47.84 | 47.85 | 46.52 | 47.06 | 47.06 | 75,614,288 |
Apr 1, 2024 | 46.18 | 47.84 | 46.15 | 47.84 | 47.84 | 96,952,376 |
Mar 29, 2024 | 46.55 | 46.92 | 45.88 | 46.18 | 46.18 | 50,919,933 |
Mar 28, 2024 | 46.34 | 47.56 | 46.12 | 47.03 | 47.03 | 82,108,858 |
Mar 27, 2024 | 47.00 | 48.17 | 46.28 | 46.58 | 46.58 | 89,520,532 |
Mar 26, 2024 | 48.65 | 48.70 | 46.98 | 47.46 | 47.46 | 103,154,801 |
Mar 25, 2024 | 49.30 | 49.96 | 48.81 | 48.90 | 48.90 | 122,011,318 |
Mar 22, 2024 | 49.00 | 49.43 | 47.90 | 47.91 | 47.91 | 127,631,961 |
Mar 21, 2024 | 50.38 | 50.73 | 49.91 | 50.02 | 50.02 | 96,680,597 |
Mar 20, 2024 | 50.85 | 51.11 | 50.01 | 50.33 | 50.33 | 110,214,081 |
Mar 19, 2024 | 51.94 | 51.94 | 50.80 | 50.81 | 50.81 | 168,192,735 |
Mar 18, 2024 | 51.20 | 53.44 | 48.80 | 53.41 | 53.41 | 191,396,680 |
Mar 15, 2024 | 52.34 | 53.34 | 51.15 | 51.31 | 51.31 | 145,632,932 |
Mar 14, 2024 | 58.48 | 58.88 | 51.88 | 53.51 | 53.51 | 194,357,013 |
Mar 13, 2024 | 57.00 | 57.67 | 55.95 | 56.75 | 56.75 | 74,632,035 |
Mar 12, 2024 | 56.00 | 58.37 | 56.00 | 57.20 | 57.20 | 123,866,270 |
Mar 11, 2024 | 52.63 | 55.28 | 51.52 | 54.77 | 54.77 | 108,510,223 |
Mar 8, 2024 | 51.08 | 52.19 | 50.81 | 51.84 | 51.84 | 97,310,560 |
Mar 7, 2024 | 52.86 | 54.97 | 52.86 | 52.86 | 52.86 | 113,170,375 |
Mar 6, 2024 | 59.01 | 59.48 | 57.80 | 58.73 | 58.73 | 56,281,385 |
Mar 5, 2024 | 58.32 | 59.27 | 57.11 | 58.23 | 58.23 | 82,237,501 |
Mar 4, 2024 | 55.57 | 60.52 | 55.56 | 60.00 | 60.00 | 124,122,674 |
Mar 1, 2024 | 54.30 | 55.39 | 54.01 | 55.02 | 55.02 | 55,375,181 |
Feb 29, 2024 | 52.53 | 54.65 | 52.50 | 54.48 | 54.48 | 63,870,856 |
Feb 28, 2024 | 55.43 | 56.55 | 53.00 | 53.01 | 53.01 | 90,726,813 |
Feb 27, 2024 | 54.29 | 54.98 | 53.61 | 54.98 | 54.98 | 64,623,673 |
Feb 26, 2024 | 53.84 | 55.47 | 53.75 | 54.65 | 54.65 | 75,027,576 |
Feb 23, 2024 | 54.04 | 54.18 | 52.55 | 53.58 | 53.58 | 69,410,659 |
Feb 22, 2024 | 53.09 | 54.36 | 52.88 | 54.11 | 54.11 | 62,886,204 |
Feb 21, 2024 | 51.00 | 55.50 | 50.82 | 53.74 | 53.74 | 108,874,573 |
Feb 20, 2024 | 49.85 | 51.64 | 49.33 | 51.57 | 51.57 | 100,319,873 |
Feb 19, 2024 | 50.50 | 51.28 | 48.62 | 50.05 | 50.05 | 132,806,402 |
Feb 8, 2024 | 53.65 | 54.50 | 52.00 | 53.12 | 53.12 | 99,007,432 |
Feb 7, 2024 | 53.61 | 56.38 | 53.61 | 55.25 | 55.25 | 111,295,644 |
Feb 6, 2024 | 46.86 | 52.81 | 45.37 | 52.25 | 52.25 | 113,259,142 |
Feb 5, 2024 | 46.28 | 51.73 | 45.20 | 48.23 | 48.23 | 159,302,508 |
Feb 2, 2024 | 56.91 | 57.43 | 50.22 | 50.22 | 50.22 | 65,707,485 |
Feb 1, 2024 | 54.56 | 56.94 | 53.73 | 55.80 | 55.80 | 58,337,298 |
Jan 31, 2024 | 56.00 | 56.55 | 53.90 | 54.20 | 54.20 | 65,697,194 |
Jan 30, 2024 | 56.40 | 58.60 | 56.18 | 56.85 | 56.85 | 87,396,491 |
Jan 29, 2024 | 63.00 | 63.98 | 59.36 | 59.36 | 59.36 | 106,097,922 |
Jan 26, 2024 | 72.50 | 74.69 | 65.96 | 65.96 | 65.96 | 44,527,046 |
Jan 25, 2024 | 73.96 | 74.06 | 72.11 | 73.29 | 73.29 | 19,235,679 |
Jan 24, 2024 | 74.58 | 74.69 | 72.20 | 74.00 | 74.00 | 17,438,909 |
Jan 23, 2024 | 73.90 | 75.08 | 73.09 | 74.07 | 74.07 | 19,838,547 |
Jan 22, 2024 | 74.79 | 75.38 | 73.20 | 74.46 | 74.46 | 26,022,097 |
Jan 19, 2024 | 73.41 | 75.30 | 73.00 | 74.89 | 74.89 | 31,731,074 |
Jan 18, 2024 | 71.00 | 73.93 | 70.81 | 73.82 | 73.82 | 25,935,929 |
Jan 17, 2024 | 72.93 | 73.16 | 71.50 | 71.50 | 71.50 | 14,441,554 |
Jan 16, 2024 | 72.11 | 73.40 | 71.81 | 73.35 | 73.35 | 14,107,989 |
Jan 15, 2024 | 71.10 | 73.95 | 71.10 | 72.65 | 72.65 | 17,693,159 |
Jan 12, 2024 | 71.01 | 73.88 | 70.92 | 71.82 | 71.82 | 23,213,103 |
Jan 11, 2024 | 72.00 | 72.72 | 69.80 | 71.75 | 71.75 | 40,102,440 |
Jan 10, 2024 | 67.10 | 68.38 | 66.33 | 67.62 | 67.62 | 16,971,968 |
Jan 9, 2024 | 67.80 | 68.90 | 66.90 | 67.40 | 67.40 | 16,164,850 |
Jan 8, 2024 | 67.83 | 68.18 | 67.10 | 67.46 | 67.46 | 14,807,840 |
Jan 5, 2024 | 69.40 | 69.55 | 67.50 | 68.11 | 68.11 | 17,723,289 |
Jan 4, 2024 | 69.98 | 69.98 | 68.64 | 69.16 | 69.16 | 21,013,438 |
Jan 3, 2024 | 70.05 | 71.17 | 69.88 | 70.10 | 70.10 | 14,219,691 |
Jan 2, 2024 | 72.95 | 73.01 | 68.90 | 70.50 | 70.50 | 28,068,196 |
Dec 29, 2023 | 73.45 | 73.76 | 72.31 | 72.76 | 72.76 | 16,754,940 |
Dec 28, 2023 | 71.60 | 73.74 | 71.05 | 73.45 | 73.45 | 21,095,029 |
Dec 27, 2023 | 72.18 | 72.56 | 71.10 | 71.25 | 71.25 | 14,956,537 |
Dec 26, 2023 | 73.56 | 73.56 | 71.49 | 72.16 | 72.16 | 10,486,754 |
Dec 25, 2023 | 72.00 | 74.28 | 71.95 | 73.57 | 73.57 | 10,381,239 |
Dec 22, 2023 | 73.12 | 73.52 | 71.60 | 72.53 | 72.53 | 14,422,248 |
Dec 21, 2023 | 71.96 | 74.70 | 71.65 | 73.25 | 73.25 | 15,578,124 |
Dec 20, 2023 | 73.10 | 73.90 | 72.40 | 72.41 | 72.41 | 9,384,618 |
Dec 19, 2023 | 72.80 | 73.56 | 72.31 | 72.91 | 72.91 | 12,186,119 |
Dec 18, 2023 | 73.35 | 74.20 | 72.69 | 73.52 | 73.52 | 12,544,346 |
Dec 15, 2023 | 75.38 | 75.77 | 73.20 | 73.38 | 73.38 | 15,655,819 |
Dec 14, 2023 | 75.50 | 76.85 | 74.52 | 74.61 | 74.61 | 17,798,839 |
Dec 13, 2023 | 75.00 | 75.28 | 73.60 | 74.03 | 74.03 | 19,655,993 |
Dec 12, 2023 | 76.50 | 76.50 | 74.92 | 75.30 | 75.30 | 14,869,922 |
Dec 11, 2023 | 75.35 | 77.00 | 74.70 | 76.71 | 76.71 | 16,681,593 |
Dec 8, 2023 | 75.36 | 76.25 | 74.30 | 76.00 | 76.00 | 25,871,063 |
Dec 7, 2023 | 76.10 | 76.10 | 73.83 | 75.50 | 75.50 | 19,497,224 |
Dec 6, 2023 | 75.08 | 77.26 | 75.08 | 76.16 | 76.16 | 23,100,002 |
Dec 5, 2023 | 76.00 | 77.19 | 74.00 | 74.70 | 74.70 | 32,491,112 |
Dec 4, 2023 | 81.35 | 81.35 | 76.00 | 77.26 | 77.26 | 40,233,200 |
Dec 1, 2023 | 82.60 | 83.30 | 81.30 | 83.00 | 83.00 | 16,031,581 |
Nov 30, 2023 | 83.41 | 83.83 | 82.30 | 82.60 | 82.60 | 13,688,167 |
Nov 29, 2023 | 84.39 | 84.60 | 83.50 | 83.81 | 83.81 | 9,248,740 |
Nov 28, 2023 | 83.15 | 85.12 | 83.01 | 84.24 | 84.24 | 14,456,070 |
Nov 27, 2023 | 83.50 | 83.63 | 82.22 | 83.13 | 83.13 | 15,655,082 |
Nov 24, 2023 | 84.80 | 85.07 | 83.66 | 83.76 | 83.76 | 9,655,224 |
Nov 23, 2023 | 84.22 | 84.97 | 83.90 | 84.68 | 84.68 | 10,259,503 |
Nov 22, 2023 | 86.40 | 86.40 | 84.17 | 84.23 | 84.23 | 14,729,306 |
Nov 21, 2023 | 86.99 | 88.10 | 86.62 | 86.86 | 86.86 | 11,449,325 |
Nov 20, 2023 | 85.78 | 87.79 | 85.21 | 86.86 | 86.86 | 15,144,041 |
Nov 17, 2023 | 85.42 | 85.70 | 84.58 | 85.36 | 85.36 | 10,871,310 |
Nov 16, 2023 | 87.38 | 88.11 | 85.02 | 85.42 | 85.42 | 12,472,522 |
Nov 15, 2023 | 87.72 | 89.23 | 86.90 | 87.70 | 87.70 | 16,455,998 |
Nov 14, 2023 | 87.30 | 87.75 | 84.93 | 85.56 | 85.56 | 16,900,373 |
Nov 13, 2023 | 88.19 | 88.50 | 86.03 | 86.52 | 86.52 | 13,969,340 |
Nov 10, 2023 | 88.18 | 88.96 | 87.78 | 88.19 | 88.19 | 9,388,803 |
Nov 9, 2023 | 90.82 | 91.17 | 88.56 | 88.93 | 88.93 | 17,885,589 |
Nov 8, 2023 | 89.40 | 92.60 | 89.23 | 90.73 | 90.73 | 20,157,752 |
Nov 7, 2023 | 90.38 | 91.39 | 89.59 | 89.75 | 89.75 | 15,633,471 |
Nov 6, 2023 | 88.30 | 91.00 | 88.01 | 90.88 | 90.88 | 26,592,757 |
Nov 3, 2023 | 85.60 | 87.89 | 85.00 | 86.92 | 86.92 | 18,384,937 |
Nov 2, 2023 | 84.93 | 87.18 | 84.87 | 85.38 | 85.38 | 17,406,467 |
Nov 1, 2023 | 86.49 | 86.70 | 83.05 | 84.95 | 84.95 | 23,919,094 |
Oct 31, 2023 | 85.80 | 88.70 | 83.36 | 86.51 | 86.51 | 42,636,455 |
Oct 30, 2023 | 88.23 | 93.56 | 88.23 | 90.46 | 90.46 | 33,678,189 |
Oct 27, 2023 | 84.00 | 89.50 | 83.50 | 88.72 | 88.72 | 25,290,674 |
Oct 26, 2023 | 83.00 | 84.78 | 82.61 | 84.37 | 84.37 | 15,399,137 |
Oct 25, 2023 | 85.30 | 86.88 | 83.38 | 83.47 | 83.47 | 21,187,013 |
Oct 24, 2023 | 85.00 | 85.19 | 83.40 | 84.07 | 84.07 | 16,859,002 |
Oct 23, 2023 | 83.95 | 85.29 | 82.92 | 84.35 | 84.35 | 12,865,045 |
Oct 20, 2023 | 85.94 | 85.96 | 84.11 | 84.62 | 84.62 | 15,351,085 |
Oct 19, 2023 | 86.90 | 87.67 | 86.10 | 86.18 | 86.18 | 13,437,035 |
Oct 18, 2023 | 88.08 | 88.33 | 86.86 | 87.51 | 87.51 | 13,126,181 |
Oct 17, 2023 | 88.80 | 88.97 | 87.30 | 88.25 | 88.25 | 12,975,731 |
Oct 16, 2023 | 90.40 | 91.11 | 87.70 | 87.90 | 87.90 | 20,511,717 |
Oct 13, 2023 | 88.60 | 91.05 | 88.36 | 90.18 | 90.18 | 22,806,153 |
Oct 12, 2023 | 90.00 | 90.50 | 87.81 | 89.30 | 89.30 | 24,155,181 |
Oct 11, 2023 | 85.06 | 89.36 | 85.00 | 88.15 | 88.15 | 29,415,575 |
Oct 10, 2023 | 86.70 | 86.99 | 84.40 | 84.45 | 84.45 | 17,446,495 |
Oct 9, 2023 | 86.49 | 87.20 | 84.60 | 86.49 | 86.49 | 18,980,834 |
Sep 28, 2023 | 88.02 | 89.09 | 85.74 | 86.18 | 86.18 | 29,712,938 |
Sep 27, 2023 | 83.00 | 88.00 | 82.87 | 87.67 | 87.67 | 43,411,457 |
Sep 26, 2023 | 82.07 | 82.60 | 81.30 | 81.55 | 81.55 | 16,309,355 |
Sep 25, 2023 | 79.85 | 81.88 | 79.06 | 81.50 | 81.50 | 23,547,665 |
Sep 22, 2023 | 79.49 | 79.55 | 77.72 | 79.55 | 79.55 | 13,698,336 |
Sep 21, 2023 | 79.65 | 80.08 | 78.28 | 78.55 | 78.55 | 13,203,351 |
Sep 20, 2023 | 80.30 | 81.11 | 79.50 | 80.19 | 80.19 | 9,148,741 |
Sep 19, 2023 | 81.00 | 81.10 | 79.78 | 80.40 | 80.40 | 9,143,283 |
Sep 18, 2023 | 79.80 | 81.62 | 79.68 | 81.00 | 81.00 | 16,799,102 |
Sep 15, 2023 | 78.23 | 81.13 | 77.73 | 79.80 | 79.80 | 19,526,821 |
Sep 14, 2023 | 77.37 | 78.30 | 77.20 | 77.96 | 77.96 | 8,485,997 |
Sep 13, 2023 | 77.05 | 78.25 | 76.63 | 77.33 | 77.33 | 10,546,467 |
Sep 12, 2023 | 77.50 | 78.50 | 76.92 | 77.45 | 77.45 | 12,631,126 |
Sep 11, 2023 | 76.30 | 78.80 | 75.65 | 77.50 | 77.50 | 13,697,434 |
Sep 8, 2023 | 75.86 | 77.00 | 75.54 | 76.20 | 76.20 | 9,312,645 |
Sep 7, 2023 | 77.00 | 77.27 | 75.84 | 76.30 | 76.30 | 14,281,226 |
Sep 6, 2023 | 80.99 | 80.99 | 76.60 | 77.00 | 77.00 | 32,144,518 |
Sep 5, 2023 | 80.90 | 82.16 | 80.50 | 81.41 | 81.41 | 12,706,065 |
Sep 4, 2023 | 80.90 | 82.19 | 80.00 | 81.38 | 81.38 | 14,066,751 |
Sep 1, 2023 | 81.50 | 81.83 | 79.29 | 80.16 | 80.16 | 13,329,196 |
Aug 31, 2023 | 82.48 | 82.60 | 81.40 | 81.50 | 81.50 | 12,139,709 |
Aug 30, 2023 | 82.42 | 82.82 | 80.80 | 82.14 | 82.14 | 17,874,777 |
Aug 29, 2023 | 79.27 | 82.00 | 79.00 | 81.26 | 81.26 | 22,856,834 |
Aug 28, 2023 | 83.13 | 83.45 | 78.90 | 79.22 | 79.22 | 32,076,730 |
Aug 25, 2023 | 78.67 | 81.50 | 78.18 | 79.06 | 79.06 | 20,640,610 |
Aug 24, 2023 | 77.00 | 79.80 | 76.80 | 78.70 | 78.70 | 23,753,496 |
Aug 23, 2023 | 78.37 | 78.58 | 76.35 | 76.43 | 76.43 | 16,461,614 |
Aug 22, 2023 | 77.80 | 78.81 | 75.91 | 77.59 | 77.59 | 21,479,004 |
Aug 21, 2023 | 77.41 | 79.22 | 77.24 | 77.80 | 77.80 | 18,553,011 |
Aug 18, 2023 | 79.75 | 79.85 | 77.76 | 77.77 | 77.77 | 18,003,581 |
Aug 17, 2023 | 77.19 | 80.17 | 77.01 | 79.73 | 79.73 | 21,765,139 |
Aug 16, 2023 | 77.70 | 79.36 | 77.38 | 77.91 | 77.91 | 14,867,062 |
Aug 15, 2023 | 78.41 | 78.81 | 76.92 | 78.01 | 78.01 | 14,544,573 |
Aug 14, 2023 | 77.49 | 79.02 | 76.80 | 78.49 | 78.49 | 21,130,163 |
Aug 11, 2023 | 78.89 | 80.10 | 78.45 | 78.60 | 78.60 | 25,489,371 |
Aug 10, 2023 | 76.28 | 79.29 | 75.91 | 78.90 | 78.90 | 37,429,053 |
Aug 9, 2023 | 71.98 | 77.10 | 71.67 | 76.24 | 76.24 | 42,249,122 |
Aug 8, 2023 | 73.60 | 74.50 | 72.55 | 73.61 | 73.61 | 18,557,695 |
Aug 7, 2023 | 74.98 | 75.23 | 73.26 | 73.97 | 73.97 | 30,077,376 |
Aug 4, 2023 | 77.30 | 77.37 | 74.80 | 75.56 | 75.56 | 29,362,159 |
Aug 3, 2023 | 73.70 | 77.22 | 73.28 | 77.05 | 77.05 | 43,575,972 |
Aug 2, 2023 | 75.28 | 75.40 | 73.27 | 73.80 | 73.80 | 26,533,367 |
Aug 1, 2023 | 74.78 | 75.50 | 73.98 | 74.98 | 74.98 | 54,305,172 |
Jul 31, 2023 | 69.81 | 73.80 | 69.81 | 71.67 | 71.67 | 45,263,867 |
Jul 28, 2023 | 68.71 | 69.66 | 67.27 | 69.28 | 69.28 | 22,802,177 |
Jul 27, 2023 | 69.01 | 70.12 | 68.52 | 69.30 | 69.30 | 17,185,933 |
Jul 26, 2023 | 68.50 | 70.13 | 68.15 | 69.19 | 69.19 | 20,647,317 |
Jul 25, 2023 | 68.62 | 68.99 | 67.02 | 68.15 | 68.15 | 19,149,386 |
Jul 24, 2023 | 67.10 | 69.83 | 67.10 | 67.73 | 67.73 | 19,881,376 |
Jul 21, 2023 | 67.63 | 68.88 | 67.10 | 67.80 | 67.80 | 16,609,158 |
Jul 20, 2023 | 68.33 | 68.77 | 67.64 | 67.64 | 67.64 | 13,778,157 |
Jul 19, 2023 | 68.00 | 68.49 | 67.41 | 67.87 | 67.87 | 13,834,844 |
Jul 18, 2023 | 66.42 | 68.26 | 65.66 | 68.02 | 68.02 | 27,325,915 |
Jul 17, 2023 | 67.02 | 67.09 | 65.00 | 65.86 | 65.86 | 16,201,180 |
Jul 14, 2023 | 67.14 | 68.29 | 66.92 | 67.66 | 67.66 | 20,672,464 |
Jul 13, 2023 | 63.95 | 67.40 | 63.95 | 67.13 | 67.13 | 42,448,253 |
Jul 12, 2023 | 63.67 | 64.14 | 63.21 | 63.40 | 63.40 | 11,468,745 |
Jul 11, 2023 | 63.83 | 64.10 | 62.80 | 63.90 | 63.90 | 10,231,697 |
Jul 10, 2023 | 63.60 | 64.75 | 63.37 | 63.60 | 63.60 | 14,861,369 |
Jul 7, 2023 | 63.18 | 63.68 | 62.80 | 63.01 | 63.01 | 11,636,726 |
Jul 6, 2023 | 64.50 | 64.50 | 63.11 | 63.48 | 63.48 | 14,256,808 |
Jul 5, 2023 | 64.56 | 64.88 | 63.87 | 64.54 | 64.54 | 11,499,413 |
Jul 4, 2023 | 63.58 | 65.31 | 62.26 | 64.85 | 64.85 | 27,289,041 |
Jul 3, 2023 | 62.32 | 63.97 | 61.89 | 63.69 | 63.69 | 18,245,678 |
Jun 30, 2023 | 61.83 | 62.74 | 61.52 | 62.31 | 62.31 | 14,866,269 |
Jun 29, 2023 | 62.70 | 62.98 | 61.24 | 61.82 | 61.82 | 18,508,183 |
Jun 28, 2023 | 63.73 | 63.85 | 62.40 | 62.64 | 62.64 | 17,741,477 |
Jun 27, 2023 | 64.07 | 64.74 | 63.24 | 63.70 | 63.70 | 16,318,975 |
Jun 26, 2023 | 62.69 | 64.96 | 62.50 | 64.11 | 64.11 | 24,948,997 |
Jun 21, 2023 | 68.25 | 68.67 | 62.88 | 63.30 | 63.30 | 66,026,702 |
Jun 20, 2023 | 69.80 | 70.83 | 68.95 | 68.95 | 68.95 | 26,829,811 |
Jun 19, 2023 | 71.49 | 71.79 | 69.59 | 69.80 | 69.80 | 22,693,478 |
Jun 16, 2023 | 70.93 | 72.45 | 70.91 | 71.81 | 71.81 | 29,055,318 |
Jun 15, 2023 | 68.05 | 71.11 | 68.01 | 70.90 | 70.90 | 34,399,405 |
Jun 14, 2023 | 0.89 Dividend | |||||
Jun 14, 2023 | 68.24 | 68.57 | 67.35 | 67.66 | 67.66 | 16,275,559 |
Jun 13, 2023 | 67.94 | 69.27 | 67.85 | 68.81 | 67.92 | 19,081,809 |
Jun 12, 2023 | 67.35 | 68.60 | 66.58 | 67.71 | 66.83 | 23,051,833 |
Jun 9, 2023 | 64.11 | 67.49 | 63.80 | 67.44 | 66.57 | 41,657,930 |
Jun 8, 2023 | 63.18 | 64.71 | 62.42 | 64.11 | 63.28 | 19,272,790 |
Jun 7, 2023 | 65.09 | 65.18 | 62.88 | 63.28 | 62.46 | 21,879,018 |
Jun 6, 2023 | 66.10 | 66.26 | 64.44 | 64.45 | 63.61 | 17,657,763 |
Jun 5, 2023 | 67.84 | 67.84 | 65.60 | 66.09 | 65.23 | 19,583,536 |
Jun 2, 2023 | 67.60 | 68.47 | 66.00 | 67.84 | 66.96 | 21,421,564 |
Jun 1, 2023 | 64.50 | 68.16 | 64.30 | 67.10 | 66.23 | 35,410,346 |
May 31, 2023 | 66.30 | 67.10 | 64.12 | 65.00 | 64.16 | 29,061,303 |
May 30, 2023 | 66.32 | 67.05 | 64.26 | 66.50 | 65.64 | 22,581,698 |
May 29, 2023 | 66.56 | 66.88 | 65.66 | 66.79 | 65.92 | 18,419,052 |
May 26, 2023 | 67.81 | 67.81 | 66.00 | 66.02 | 65.16 | 19,658,442 |
May 25, 2023 | 68.50 | 69.02 | 67.27 | 67.82 | 66.94 | 16,610,930 |
May 24, 2023 | 68.75 | 69.75 | 68.50 | 68.80 | 67.91 | 17,168,463 |
May 23, 2023 | 68.35 | 70.45 | 68.30 | 69.18 | 68.28 | 23,968,889 |
May 22, 2023 | 67.80 | 68.88 | 66.89 | 68.40 | 67.51 | 20,170,663 |
May 19, 2023 | 66.74 | 67.65 | 66.00 | 67.20 | 66.33 | 12,992,409 |
May 18, 2023 | 67.80 | 68.15 | 66.52 | 66.82 | 65.95 | 14,325,907 |
May 17, 2023 | 68.71 | 68.71 | 67.47 | 67.80 | 66.92 | 13,652,759 |
May 16, 2023 | 68.87 | 69.22 | 68.05 | 68.84 | 67.95 | 15,813,697 |
May 15, 2023 | 66.00 | 69.20 | 65.82 | 69.03 | 68.13 | 25,316,075 |
May 12, 2023 | 67.55 | 68.00 | 66.06 | 66.22 | 65.36 | 18,941,330 |
May 11, 2023 | 67.10 | 69.10 | 66.54 | 67.79 | 66.91 | 31,514,262 |
May 10, 2023 | 66.25 | 67.11 | 65.16 | 66.60 | 65.74 | 18,074,622 |
May 9, 2023 | 67.01 | 67.34 | 66.04 | 66.49 | 65.63 | 18,260,410 |
May 8, 2023 | 66.47 | 68.37 | 65.65 | 67.72 | 66.84 | 26,281,497 |
May 5, 2023 | 67.20 | 67.20 | 66.00 | 66.47 | 65.61 | 15,539,925 |
May 4, 2023 | 67.71 | 68.28 | 67.08 | 67.26 | 66.39 | 20,199,751 |
Apr 28, 2023 | 67.22 | 68.50 | 66.80 | 67.53 | 66.65 | 24,206,869 |
Apr 27, 2023 | 68.33 | 68.71 | 66.40 | 67.12 | 66.25 | 31,454,856 |
Apr 26, 2023 | 66.89 | 69.19 | 66.51 | 68.33 | 67.44 | 38,025,078 |