Shanghai - Delayed Quote • CNY
Beijing Wantai Biological Pharmacy Enterprise Co., Ltd. (603392.SS)
At close: April 24 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 24, 2024 | 66.05 | 66.30 | 64.32 | 64.64 | 64.64 | 4,737,777 |
Apr 23, 2024 | 66.50 | 66.66 | 64.50 | 66.04 | 66.04 | 5,800,734 |
Apr 22, 2024 | 66.61 | 67.63 | 65.89 | 66.54 | 66.54 | 4,659,246 |
Apr 19, 2024 | 66.66 | 68.51 | 64.91 | 66.72 | 66.72 | 8,335,820 |
Apr 18, 2024 | 69.71 | 69.71 | 67.02 | 67.28 | 67.28 | 8,436,077 |
Apr 17, 2024 | 69.51 | 71.89 | 68.06 | 70.19 | 70.19 | 8,114,749 |
Apr 16, 2024 | 70.90 | 74.30 | 69.20 | 70.13 | 70.13 | 9,878,195 |
Apr 15, 2024 | 77.77 | 78.50 | 70.23 | 71.30 | 71.30 | 14,154,274 |
Apr 12, 2024 | 81.50 | 81.50 | 75.99 | 77.14 | 77.14 | 19,086,715 |
Apr 11, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 2,008,682 |
Apr 10, 2024 | 68.10 | 69.31 | 67.19 | 67.42 | 67.42 | 5,014,709 |
Apr 9, 2024 | 66.30 | 69.64 | 66.18 | 69.31 | 69.31 | 8,269,301 |
Apr 8, 2024 | 64.22 | 69.18 | 63.41 | 66.85 | 66.85 | 8,691,221 |
Apr 3, 2024 | 65.20 | 65.82 | 63.88 | 64.28 | 64.28 | 5,548,204 |
Apr 2, 2024 | 67.96 | 69.10 | 64.75 | 65.64 | 65.64 | 8,306,066 |
Apr 1, 2024 | 67.60 | 68.50 | 66.82 | 67.40 | 67.40 | 4,545,176 |
Mar 29, 2024 | 68.99 | 68.99 | 65.50 | 67.64 | 67.64 | 4,809,684 |
Mar 28, 2024 | 67.94 | 71.10 | 67.73 | 69.44 | 69.44 | 5,926,080 |
Mar 27, 2024 | 70.98 | 70.98 | 68.09 | 68.09 | 68.09 | 6,028,230 |
Mar 26, 2024 | 70.80 | 71.94 | 70.11 | 71.05 | 71.05 | 5,681,802 |
Mar 25, 2024 | 74.80 | 75.51 | 71.39 | 71.39 | 71.39 | 7,708,086 |
Mar 22, 2024 | 75.60 | 75.65 | 73.20 | 75.01 | 75.01 | 9,234,603 |
Mar 21, 2024 | 72.70 | 75.80 | 72.51 | 74.93 | 74.93 | 9,058,019 |
Mar 20, 2024 | 72.67 | 74.50 | 72.29 | 73.21 | 73.21 | 6,340,443 |
Mar 19, 2024 | 73.65 | 75.20 | 72.50 | 72.95 | 72.95 | 7,058,131 |
Mar 18, 2024 | 70.88 | 74.56 | 70.71 | 73.45 | 73.45 | 8,462,882 |
Mar 15, 2024 | 72.80 | 73.99 | 70.63 | 71.27 | 71.27 | 8,142,386 |
Mar 14, 2024 | 74.90 | 75.26 | 71.98 | 73.50 | 73.50 | 8,400,325 |
Mar 13, 2024 | 73.71 | 76.66 | 72.68 | 73.00 | 73.00 | 10,866,617 |
Mar 12, 2024 | 72.50 | 75.46 | 72.42 | 74.03 | 74.03 | 10,473,164 |
Mar 11, 2024 | 72.90 | 72.90 | 70.00 | 72.70 | 72.70 | 10,778,249 |
Mar 8, 2024 | 66.90 | 73.72 | 66.88 | 72.75 | 72.75 | 17,469,625 |
Mar 7, 2024 | 69.88 | 70.65 | 66.96 | 67.02 | 67.02 | 13,910,090 |
Mar 6, 2024 | 73.35 | 73.83 | 70.10 | 70.95 | 70.95 | 13,333,438 |
Mar 5, 2024 | 74.89 | 76.88 | 72.75 | 74.15 | 74.15 | 13,006,273 |
Mar 4, 2024 | 73.10 | 76.99 | 73.08 | 75.15 | 75.15 | 12,915,160 |
Mar 1, 2024 | 73.00 | 77.00 | 71.52 | 75.01 | 75.01 | 13,742,789 |
Feb 29, 2024 | 70.10 | 75.00 | 70.10 | 73.55 | 73.55 | 13,209,832 |
Feb 28, 2024 | 74.00 | 75.29 | 70.91 | 70.91 | 70.91 | 16,086,894 |
Feb 27, 2024 | 66.74 | 74.01 | 66.66 | 74.01 | 74.01 | 16,322,646 |
Feb 26, 2024 | 69.10 | 70.44 | 65.65 | 67.28 | 67.28 | 14,186,508 |
Feb 23, 2024 | 68.60 | 71.80 | 67.37 | 70.18 | 70.18 | 16,831,597 |
Feb 22, 2024 | 60.70 | 67.35 | 60.60 | 67.35 | 67.35 | 15,434,699 |
Feb 21, 2024 | 59.85 | 61.90 | 59.07 | 61.23 | 61.23 | 12,663,934 |
Feb 20, 2024 | 59.90 | 62.80 | 59.65 | 60.88 | 60.88 | 12,954,036 |
Feb 19, 2024 | 61.00 | 61.96 | 59.45 | 60.73 | 60.73 | 15,874,808 |
Feb 8, 2024 | 64.48 | 66.10 | 58.88 | 62.76 | 62.76 | 28,439,687 |
Feb 7, 2024 | 59.99 | 61.47 | 57.75 | 61.47 | 61.47 | 10,618,127 |
Feb 6, 2024 | 50.00 | 55.88 | 50.00 | 55.88 | 55.88 | 8,892,053 |
Feb 5, 2024 | 50.50 | 52.50 | 47.62 | 50.80 | 50.80 | 12,800,054 |
Feb 2, 2024 | 53.46 | 53.46 | 48.99 | 50.74 | 50.74 | 11,457,397 |
Feb 1, 2024 | 54.28 | 55.00 | 52.73 | 52.94 | 52.94 | 10,671,716 |
Jan 31, 2024 | 54.58 | 56.39 | 53.75 | 53.99 | 53.99 | 9,670,037 |
Jan 30, 2024 | 55.05 | 56.10 | 53.88 | 54.43 | 54.43 | 10,774,606 |
Jan 29, 2024 | 59.80 | 60.50 | 55.89 | 56.01 | 56.01 | 15,458,050 |
Jan 26, 2024 | 59.68 | 61.33 | 59.39 | 60.34 | 60.34 | 10,933,217 |
Jan 25, 2024 | 61.36 | 62.00 | 58.88 | 60.38 | 60.38 | 16,148,329 |
Jan 24, 2024 | 63.10 | 65.21 | 60.50 | 62.00 | 62.00 | 16,495,511 |
Jan 23, 2024 | 63.10 | 65.78 | 62.95 | 64.36 | 64.36 | 11,977,725 |
Jan 22, 2024 | 66.98 | 67.18 | 62.70 | 63.50 | 63.50 | 14,775,423 |
Jan 19, 2024 | 68.11 | 69.34 | 66.76 | 67.21 | 67.21 | 10,670,733 |
Jan 18, 2024 | 67.10 | 69.49 | 67.10 | 69.00 | 69.00 | 15,584,561 |
Jan 17, 2024 | 70.80 | 71.32 | 67.99 | 67.99 | 67.99 | 14,231,445 |
Jan 16, 2024 | 74.11 | 74.58 | 69.09 | 70.91 | 70.91 | 20,001,531 |
Jan 15, 2024 | 73.55 | 76.42 | 72.51 | 73.23 | 73.23 | 15,400,680 |
Jan 12, 2024 | 75.33 | 76.54 | 72.30 | 73.40 | 73.40 | 22,660,174 |
Jan 11, 2024 | 75.00 | 77.87 | 74.23 | 75.69 | 75.69 | 21,929,577 |
Jan 10, 2024 | 82.21 | 87.49 | 73.50 | 76.80 | 76.80 | 34,076,951 |
Jan 9, 2024 | 86.35 | 86.35 | 80.20 | 81.65 | 81.65 | 24,841,084 |
Jan 8, 2024 | 79.82 | 88.00 | 79.51 | 87.00 | 87.00 | 27,169,899 |
Jan 5, 2024 | 74.16 | 82.10 | 73.70 | 80.35 | 80.35 | 25,456,248 |
Jan 4, 2024 | 74.60 | 77.70 | 74.60 | 74.80 | 74.80 | 14,592,374 |
Jan 3, 2024 | 77.00 | 77.20 | 73.60 | 75.00 | 75.00 | 15,956,290 |
Jan 2, 2024 | 75.50 | 78.44 | 73.40 | 77.25 | 77.25 | 28,167,114 |
Dec 29, 2023 | 67.50 | 75.13 | 67.50 | 75.13 | 75.13 | 32,492,582 |
Dec 28, 2023 | 73.50 | 74.08 | 67.01 | 68.30 | 68.30 | 34,260,903 |
Dec 27, 2023 | 76.00 | 79.60 | 72.41 | 74.17 | 74.17 | 32,969,196 |
Dec 26, 2023 | 68.88 | 76.56 | 68.26 | 76.56 | 76.56 | 29,900,643 |
Dec 25, 2023 | 65.50 | 70.65 | 64.66 | 69.60 | 69.60 | 23,579,318 |
Dec 22, 2023 | 63.91 | 65.70 | 63.00 | 64.54 | 64.54 | 17,606,859 |
Dec 21, 2023 | 59.00 | 64.99 | 58.20 | 63.83 | 63.83 | 27,264,947 |
Dec 20, 2023 | 57.83 | 61.38 | 57.52 | 59.08 | 59.08 | 20,256,657 |
Dec 19, 2023 | 52.17 | 57.62 | 52.00 | 57.62 | 57.62 | 16,156,785 |
Dec 18, 2023 | 53.96 | 55.56 | 52.15 | 52.38 | 52.38 | 16,560,434 |
Dec 15, 2023 | 48.19 | 52.51 | 48.02 | 52.51 | 52.51 | 11,768,855 |
Dec 14, 2023 | 48.09 | 48.99 | 47.65 | 47.74 | 47.74 | 3,353,921 |
Dec 13, 2023 | 47.14 | 48.83 | 47.13 | 47.75 | 47.75 | 4,811,280 |
Dec 12, 2023 | 48.49 | 48.49 | 47.20 | 47.37 | 47.37 | 3,457,600 |
Dec 11, 2023 | 48.01 | 48.50 | 46.94 | 48.30 | 48.30 | 5,043,547 |
Dec 8, 2023 | 47.56 | 49.47 | 46.85 | 48.15 | 48.15 | 6,030,745 |
Dec 7, 2023 | 47.35 | 49.48 | 47.11 | 47.95 | 47.95 | 4,823,398 |
Dec 6, 2023 | 47.41 | 48.00 | 46.73 | 47.35 | 47.35 | 3,048,921 |
Dec 5, 2023 | 47.79 | 48.87 | 47.47 | 47.47 | 47.47 | 3,312,313 |
Dec 4, 2023 | 49.46 | 49.54 | 47.04 | 47.95 | 47.95 | 5,307,666 |
Dec 1, 2023 | 49.00 | 49.47 | 48.16 | 49.35 | 49.35 | 4,617,231 |
Nov 30, 2023 | 47.40 | 49.54 | 47.03 | 48.82 | 48.82 | 7,513,658 |
Nov 29, 2023 | 48.01 | 48.12 | 47.30 | 47.40 | 47.40 | 2,702,454 |
Nov 28, 2023 | 47.12 | 49.00 | 46.30 | 47.81 | 47.81 | 5,278,218 |
Nov 27, 2023 | 48.06 | 48.47 | 46.72 | 47.12 | 47.12 | 5,052,821 |
Nov 24, 2023 | 48.80 | 49.11 | 48.19 | 48.55 | 48.55 | 2,633,411 |
Nov 23, 2023 | 48.25 | 48.85 | 48.13 | 48.80 | 48.80 | 2,573,880 |
Nov 22, 2023 | 49.30 | 49.53 | 48.40 | 48.40 | 48.40 | 2,810,791 |
Nov 21, 2023 | 49.66 | 49.97 | 49.21 | 49.41 | 49.41 | 4,049,768 |
Nov 20, 2023 | 48.58 | 49.81 | 48.55 | 49.66 | 49.66 | 4,024,130 |
Nov 17, 2023 | 48.45 | 48.77 | 48.11 | 48.60 | 48.60 | 3,297,942 |
Nov 16, 2023 | 48.91 | 49.45 | 48.44 | 48.49 | 48.49 | 2,598,964 |
Nov 15, 2023 | 49.51 | 49.80 | 48.69 | 48.96 | 48.96 | 2,954,193 |
Nov 14, 2023 | 49.02 | 49.75 | 48.59 | 49.01 | 49.01 | 3,207,706 |
Nov 13, 2023 | 50.05 | 50.09 | 48.14 | 48.96 | 48.96 | 5,295,966 |
Nov 10, 2023 | 49.58 | 50.27 | 48.77 | 49.75 | 49.75 | 5,199,919 |
Nov 9, 2023 | 49.42 | 49.90 | 48.76 | 49.57 | 49.57 | 6,738,507 |
Nov 8, 2023 | 47.40 | 50.08 | 47.10 | 49.19 | 49.19 | 10,832,578 |
Nov 7, 2023 | 46.49 | 47.56 | 45.92 | 47.25 | 47.25 | 6,166,244 |
Nov 6, 2023 | 45.38 | 47.10 | 45.04 | 46.46 | 46.46 | 6,016,441 |
Nov 3, 2023 | 44.39 | 45.24 | 44.22 | 44.95 | 44.95 | 3,912,397 |
Nov 2, 2023 | 45.20 | 45.65 | 44.38 | 44.46 | 44.46 | 4,362,246 |
Nov 1, 2023 | 44.38 | 45.68 | 44.02 | 45.15 | 45.15 | 8,242,009 |
Oct 31, 2023 | 43.20 | 44.24 | 42.81 | 43.86 | 43.86 | 6,951,115 |
Oct 30, 2023 | 40.56 | 43.35 | 40.51 | 43.04 | 43.04 | 8,079,180 |
Oct 27, 2023 | 40.88 | 43.85 | 40.50 | 43.40 | 43.40 | 8,529,216 |
Oct 26, 2023 | 41.37 | 41.62 | 40.14 | 40.93 | 40.93 | 6,541,310 |
Oct 25, 2023 | 43.26 | 43.39 | 41.45 | 41.60 | 41.60 | 6,184,437 |
Oct 24, 2023 | 43.20 | 43.60 | 42.50 | 42.86 | 42.86 | 4,108,580 |
Oct 23, 2023 | 43.66 | 43.93 | 42.56 | 42.79 | 42.79 | 3,812,112 |
Oct 20, 2023 | 44.12 | 44.62 | 43.71 | 43.77 | 43.77 | 3,821,412 |
Oct 19, 2023 | 45.29 | 45.66 | 44.40 | 44.53 | 44.53 | 4,251,707 |
Oct 18, 2023 | 46.18 | 46.33 | 45.42 | 45.43 | 45.43 | 3,505,637 |
Oct 17, 2023 | 47.00 | 47.12 | 45.80 | 46.35 | 46.35 | 4,016,266 |
Oct 16, 2023 | 48.22 | 48.72 | 46.86 | 47.15 | 47.15 | 6,003,215 |
Oct 13, 2023 | 48.15 | 50.20 | 47.80 | 48.41 | 48.41 | 6,464,917 |
Oct 12, 2023 | 48.85 | 49.84 | 48.16 | 48.71 | 48.71 | 5,646,386 |
Oct 11, 2023 | 47.00 | 49.80 | 46.90 | 48.55 | 48.55 | 8,819,674 |
Oct 10, 2023 | 47.99 | 47.99 | 46.85 | 46.89 | 46.89 | 4,219,900 |
Oct 9, 2023 | 48.51 | 48.77 | 47.22 | 47.82 | 47.82 | 5,871,303 |
Sep 28, 2023 | 48.99 | 49.40 | 47.89 | 47.98 | 47.98 | 4,975,047 |
Sep 27, 2023 | 47.50 | 49.88 | 47.44 | 49.08 | 49.08 | 6,587,592 |
Sep 26, 2023 | 48.48 | 48.61 | 47.40 | 47.52 | 47.52 | 3,676,166 |
Sep 25, 2023 | 48.68 | 49.15 | 48.21 | 48.32 | 48.32 | 3,805,149 |
Sep 22, 2023 | 47.61 | 48.85 | 47.51 | 48.71 | 48.71 | 4,359,194 |
Sep 21, 2023 | 48.51 | 48.98 | 47.88 | 47.97 | 47.97 | 3,853,180 |
Sep 20, 2023 | 49.29 | 49.56 | 48.84 | 48.84 | 48.84 | 2,751,445 |
Sep 19, 2023 | 49.75 | 50.20 | 49.20 | 49.29 | 49.29 | 2,978,008 |
Sep 18, 2023 | 48.51 | 50.09 | 48.32 | 49.89 | 49.89 | 4,418,155 |
Sep 15, 2023 | 48.09 | 49.55 | 48.00 | 48.70 | 48.70 | 4,237,620 |
Sep 14, 2023 | 48.78 | 49.11 | 47.91 | 48.01 | 48.01 | 3,044,432 |
Sep 13, 2023 | 49.41 | 49.65 | 48.22 | 48.66 | 48.66 | 3,838,156 |
Sep 12, 2023 | 49.95 | 50.33 | 49.36 | 49.41 | 49.41 | 3,895,165 |
Sep 11, 2023 | 48.25 | 50.88 | 48.24 | 49.91 | 49.91 | 6,309,855 |
Sep 8, 2023 | 48.89 | 49.16 | 48.20 | 48.24 | 48.24 | 2,877,414 |
Sep 7, 2023 | 49.76 | 50.18 | 48.65 | 48.72 | 48.72 | 3,640,324 |
Sep 6, 2023 | 49.90 | 50.48 | 49.20 | 49.77 | 49.77 | 2,964,731 |
Sep 5, 2023 | 50.74 | 51.12 | 49.75 | 49.80 | 49.80 | 4,339,532 |
Sep 4, 2023 | 49.50 | 50.97 | 48.83 | 50.74 | 50.74 | 5,447,907 |
Sep 1, 2023 | 49.89 | 50.36 | 48.68 | 48.91 | 48.91 | 3,515,838 |
Aug 31, 2023 | 50.79 | 50.85 | 49.49 | 49.89 | 49.89 | 4,187,860 |
Aug 30, 2023 | 50.80 | 51.99 | 50.40 | 50.70 | 50.70 | 5,303,395 |
Aug 29, 2023 | 47.98 | 51.19 | 47.21 | 51.06 | 51.06 | 11,522,454 |
Aug 28, 2023 | 51.50 | 51.55 | 47.01 | 47.20 | 47.20 | 13,063,058 |
Aug 25, 2023 | 50.18 | 50.80 | 50.18 | 50.18 | 50.18 | 4,371,160 |
Aug 24, 2023 | 55.06 | 56.20 | 54.51 | 55.76 | 55.76 | 5,509,257 |
Aug 23, 2023 | 56.96 | 57.31 | 54.71 | 55.08 | 55.08 | 5,206,980 |
Aug 22, 2023 | 59.09 | 59.86 | 55.99 | 56.91 | 56.91 | 7,731,398 |
Aug 21, 2023 | 60.60 | 61.20 | 59.22 | 59.24 | 59.24 | 3,441,794 |
Aug 18, 2023 | 61.63 | 61.88 | 60.66 | 60.77 | 60.77 | 2,207,150 |
Aug 17, 2023 | 60.80 | 61.88 | 60.05 | 61.61 | 61.61 | 3,472,394 |
Aug 16, 2023 | 61.00 | 62.51 | 60.80 | 60.93 | 60.93 | 3,459,494 |
Aug 15, 2023 | 62.30 | 62.30 | 60.61 | 61.11 | 61.11 | 4,334,904 |
Aug 14, 2023 | 62.53 | 63.78 | 61.52 | 62.04 | 62.04 | 4,740,375 |
Aug 11, 2023 | 65.61 | 65.98 | 64.08 | 64.10 | 64.10 | 2,972,103 |
Aug 10, 2023 | 66.01 | 66.25 | 64.72 | 65.49 | 65.49 | 2,893,165 |
Aug 9, 2023 | 65.50 | 67.47 | 65.34 | 66.01 | 66.01 | 6,039,083 |
Aug 8, 2023 | 65.91 | 66.50 | 65.58 | 65.60 | 65.60 | 2,899,738 |
Aug 7, 2023 | 67.81 | 67.87 | 65.74 | 66.16 | 66.16 | 4,396,988 |
Aug 4, 2023 | 68.21 | 68.57 | 67.60 | 68.27 | 68.27 | 3,237,493 |
Aug 3, 2023 | 68.15 | 68.35 | 67.17 | 68.16 | 68.16 | 3,797,881 |
Aug 2, 2023 | 70.30 | 70.39 | 67.90 | 67.99 | 67.99 | 4,460,612 |
Aug 1, 2023 | 69.00 | 71.45 | 68.52 | 70.20 | 70.20 | 6,656,263 |
Jul 31, 2023 | 70.91 | 71.80 | 68.85 | 69.25 | 69.25 | 10,987,396 |
Jul 28, 2023 | 73.82 | 74.79 | 72.60 | 74.55 | 74.55 | 5,778,231 |
Jul 27, 2023 | 72.36 | 75.00 | 72.35 | 73.58 | 73.58 | 8,124,872 |
Jul 26, 2023 | 67.66 | 73.98 | 66.92 | 73.09 | 73.09 | 11,908,726 |
Jul 25, 2023 | 67.36 | 67.66 | 66.65 | 67.25 | 67.25 | 2,705,560 |
Jul 24, 2023 | 67.00 | 68.50 | 66.80 | 66.98 | 66.98 | 3,362,423 |
Jul 21, 2023 | 64.45 | 68.80 | 64.22 | 66.81 | 66.81 | 6,111,334 |
Jul 20, 2023 | 63.80 | 64.86 | 63.78 | 64.36 | 64.36 | 3,106,300 |
Jul 19, 2023 | 63.66 | 64.56 | 63.66 | 64.02 | 64.02 | 1,477,068 |
Jul 18, 2023 | 64.02 | 64.40 | 63.60 | 64.20 | 64.20 | 1,378,102 |
Jul 17, 2023 | 64.42 | 64.50 | 63.57 | 64.02 | 64.02 | 1,861,849 |
Jul 14, 2023 | 65.79 | 65.79 | 64.72 | 64.78 | 64.78 | 2,225,478 |
Jul 13, 2023 | 65.00 | 65.95 | 64.90 | 65.79 | 65.79 | 3,459,290 |
Jul 12, 2023 | 65.99 | 68.50 | 64.86 | 65.04 | 65.04 | 6,814,989 |
Jul 11, 2023 | 64.73 | 64.87 | 63.94 | 64.22 | 64.22 | 2,006,282 |
Jul 10, 2023 | 64.48 | 66.00 | 64.06 | 64.59 | 64.59 | 3,113,421 |
Jul 7, 2023 | 63.91 | 64.22 | 63.30 | 63.73 | 63.73 | 2,335,145 |
Jul 6, 2023 | 65.25 | 66.12 | 64.00 | 64.11 | 64.11 | 4,480,072 |
Jul 5, 2023 | 67.98 | 67.98 | 65.84 | 65.85 | 65.85 | 3,652,296 |
Jul 4, 2023 | 66.66 | 68.68 | 65.93 | 67.76 | 67.76 | 4,237,855 |
Jul 3, 2023 | 66.53 | 67.30 | 66.41 | 66.80 | 66.80 | 2,394,009 |
Jun 30, 2023 | 66.48 | 67.35 | 66.18 | 66.77 | 66.77 | 2,586,086 |
Jun 29, 2023 | 66.87 | 67.44 | 66.13 | 66.65 | 66.65 | 2,094,404 |
Jun 28, 2023 | 66.30 | 67.08 | 65.68 | 66.87 | 66.87 | 2,168,227 |
Jun 27, 2023 | 66.50 | 67.10 | 65.22 | 66.43 | 66.43 | 2,580,306 |
Jun 26, 2023 | 66.15 | 67.62 | 65.55 | 66.55 | 66.55 | 2,232,927 |
Jun 21, 2023 | 67.40 | 68.31 | 66.52 | 66.60 | 66.60 | 2,711,444 |
Jun 20, 2023 | 68.23 | 68.68 | 66.95 | 67.48 | 67.48 | 2,874,410 |
Jun 19, 2023 | 67.40 | 69.26 | 66.74 | 68.40 | 68.40 | 4,749,808 |
Jun 16, 2023 | 66.99 | 67.70 | 65.96 | 67.55 | 67.55 | 4,838,729 |
Jun 15, 2023 | 66.58 | 67.37 | 65.91 | 66.94 | 66.94 | 4,108,107 |
Jun 14, 2023 | 67.71 | 68.10 | 66.05 | 66.81 | 66.81 | 5,326,417 |
Jun 13, 2023 | 68.94 | 70.10 | 67.58 | 68.11 | 68.11 | 5,803,368 |
Jun 12, 2023 | 66.30 | 70.70 | 65.77 | 69.27 | 69.27 | 14,009,724 |
Jun 9, 2023 | 60.58 | 66.45 | 60.58 | 66.45 | 66.45 | 14,932,681 |
Jun 8, 2023 | 60.51 | 61.48 | 59.59 | 60.41 | 60.41 | 7,277,477 |
Jun 7, 2023 | 62.33 | 62.94 | 60.26 | 60.51 | 60.51 | 5,554,911 |
Jun 6, 2023 | 64.73 | 64.98 | 62.20 | 62.20 | 62.20 | 4,176,048 |
Jun 5, 2023 | 1.00 Dividend | |||||
Jun 5, 2023 | 66.90 | 67.22 | 64.40 | 64.73 | 64.73 | 3,754,790 |
Jun 5, 2023 | 1.4:1 Stock Splits | |||||
Jun 2, 2023 | 67.14 | 67.82 | 66.65 | 67.36 | 66.36 | 2,888,138 |
Jun 1, 2023 | 66.43 | 67.53 | 64.94 | 67.38 | 66.38 | 2,983,307 |
May 31, 2023 | 67.14 | 67.32 | 65.01 | 66.43 | 65.44 | 3,501,282 |
May 30, 2023 | 67.77 | 68.21 | 66.23 | 67.00 | 66.01 | 2,734,319 |
May 29, 2023 | 67.96 | 68.84 | 66.65 | 67.57 | 66.57 | 3,089,695 |
May 26, 2023 | 69.54 | 69.80 | 67.93 | 67.96 | 66.95 | 2,090,730 |
May 25, 2023 | 69.33 | 70.00 | 69.04 | 69.63 | 68.59 | 1,499,421 |
May 24, 2023 | 69.68 | 70.29 | 69.00 | 69.86 | 68.82 | 1,787,301 |
May 23, 2023 | 70.68 | 71.68 | 70.10 | 70.20 | 69.16 | 2,337,412 |
May 22, 2023 | 70.52 | 71.06 | 69.72 | 70.64 | 69.59 | 2,622,233 |
May 19, 2023 | 69.71 | 71.06 | 69.71 | 70.49 | 69.45 | 1,795,108 |
May 18, 2023 | 70.93 | 71.76 | 69.79 | 70.00 | 68.96 | 2,169,316 |
May 17, 2023 | 71.64 | 72.41 | 70.71 | 70.89 | 69.84 | 2,366,732 |
May 16, 2023 | 71.36 | 73.21 | 71.00 | 71.89 | 70.82 | 3,027,472 |
May 15, 2023 | 70.26 | 71.32 | 69.34 | 71.21 | 70.16 | 2,365,421 |
May 12, 2023 | 70.32 | 71.36 | 70.00 | 70.19 | 69.14 | 1,440,394 |
May 11, 2023 | 70.03 | 71.86 | 69.86 | 70.70 | 69.65 | 2,215,802 |
May 10, 2023 | 69.54 | 70.56 | 68.79 | 69.97 | 68.93 | 2,251,533 |
May 9, 2023 | 70.93 | 70.96 | 69.29 | 69.54 | 68.51 | 2,638,566 |
May 8, 2023 | 71.43 | 71.87 | 70.00 | 70.68 | 69.63 | 3,676,204 |
May 5, 2023 | 73.04 | 73.43 | 71.07 | 71.26 | 70.20 | 3,160,886 |
May 4, 2023 | 75.64 | 75.64 | 72.51 | 72.99 | 71.90 | 2,785,652 |
Apr 28, 2023 | 74.81 | 75.82 | 74.53 | 74.95 | 73.84 | 2,909,790 |
Apr 27, 2023 | 75.43 | 75.86 | 74.31 | 75.00 | 73.89 | 1,876,767 |
Apr 26, 2023 | 75.07 | 76.40 | 74.71 | 75.43 | 74.31 | 1,972,695 |
Apr 25, 2023 | 77.14 | 78.11 | 74.70 | 75.39 | 74.27 | 2,589,748 |
Apr 24, 2023 | 77.00 | 79.78 | 76.64 | 77.29 | 76.14 | 4,141,477 |