Shanghai - Delayed Quote • CNY
Ecovacs Robotics Co., Ltd. (603486.SS)
At close: 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 19, 2024 | 34.79 | 38.84 | 34.45 | 38.84 | 38.84 | 15,023,576 |
Apr 18, 2024 | 34.16 | 36.16 | 33.81 | 35.31 | 35.31 | 7,494,121 |
Apr 17, 2024 | 32.76 | 34.31 | 32.55 | 34.17 | 34.17 | 4,676,891 |
Apr 16, 2024 | 33.23 | 33.48 | 32.26 | 32.42 | 32.42 | 3,963,820 |
Apr 15, 2024 | 34.00 | 34.56 | 33.02 | 33.46 | 33.46 | 4,303,247 |
Apr 12, 2024 | 34.17 | 35.44 | 34.12 | 34.18 | 34.18 | 4,974,360 |
Apr 11, 2024 | 33.48 | 34.60 | 33.11 | 34.17 | 34.17 | 3,666,911 |
Apr 10, 2024 | 34.11 | 34.19 | 33.36 | 33.67 | 33.67 | 3,448,748 |
Apr 9, 2024 | 32.70 | 34.21 | 32.70 | 34.11 | 34.11 | 4,597,649 |
Apr 8, 2024 | 33.99 | 33.99 | 32.75 | 32.76 | 32.76 | 5,016,934 |
Apr 3, 2024 | 35.05 | 35.39 | 33.95 | 33.99 | 33.99 | 5,515,360 |
Apr 2, 2024 | 36.50 | 36.50 | 35.11 | 35.25 | 35.25 | 4,301,276 |
Apr 1, 2024 | 35.83 | 36.68 | 35.83 | 36.42 | 36.42 | 3,498,326 |
Mar 29, 2024 | 35.61 | 35.89 | 35.30 | 35.64 | 35.64 | 1,643,015 |
Mar 28, 2024 | 35.00 | 36.07 | 34.93 | 35.57 | 35.57 | 3,340,548 |
Mar 27, 2024 | 36.46 | 36.47 | 35.00 | 35.04 | 35.04 | 3,553,365 |
Mar 26, 2024 | 36.03 | 36.67 | 35.76 | 36.48 | 36.48 | 4,001,993 |
Mar 25, 2024 | 36.33 | 37.27 | 35.82 | 36.00 | 36.00 | 4,804,101 |
Mar 22, 2024 | 37.15 | 37.47 | 36.45 | 36.45 | 36.45 | 4,081,054 |
Mar 21, 2024 | 37.84 | 37.98 | 36.93 | 37.55 | 37.55 | 5,054,618 |
Mar 20, 2024 | 38.30 | 38.42 | 37.45 | 37.85 | 37.85 | 4,762,694 |
Mar 19, 2024 | 38.60 | 38.60 | 38.12 | 38.13 | 38.13 | 4,831,050 |
Mar 18, 2024 | 39.70 | 39.93 | 38.22 | 38.73 | 38.73 | 7,379,624 |
Mar 15, 2024 | 39.70 | 40.08 | 39.10 | 39.66 | 39.66 | 3,450,027 |
Mar 14, 2024 | 39.82 | 40.84 | 39.52 | 39.80 | 39.80 | 4,592,961 |
Mar 13, 2024 | 40.05 | 40.37 | 39.27 | 40.00 | 40.00 | 4,792,095 |
Mar 12, 2024 | 38.74 | 40.22 | 38.18 | 40.05 | 40.05 | 6,895,680 |
Mar 11, 2024 | 37.79 | 38.56 | 37.60 | 38.55 | 38.55 | 4,029,009 |
Mar 8, 2024 | 37.89 | 38.39 | 37.35 | 37.70 | 37.70 | 3,977,202 |
Mar 7, 2024 | 39.26 | 39.50 | 37.87 | 37.88 | 37.88 | 5,585,349 |
Mar 6, 2024 | 38.16 | 39.40 | 37.90 | 38.91 | 38.91 | 5,818,482 |
Mar 5, 2024 | 38.43 | 38.89 | 38.18 | 38.39 | 38.39 | 4,975,305 |
Mar 4, 2024 | 39.29 | 39.78 | 38.42 | 38.91 | 38.91 | 6,327,107 |
Mar 1, 2024 | 37.40 | 39.18 | 37.40 | 39.06 | 39.06 | 8,703,396 |
Feb 29, 2024 | 35.30 | 37.33 | 35.30 | 37.33 | 37.33 | 5,060,726 |
Feb 28, 2024 | 37.42 | 38.70 | 35.90 | 35.90 | 35.90 | 9,525,242 |
Feb 27, 2024 | 37.14 | 37.48 | 36.72 | 37.44 | 37.44 | 6,624,817 |
Feb 26, 2024 | 36.63 | 38.05 | 36.28 | 37.35 | 37.35 | 8,400,577 |
Feb 23, 2024 | 35.53 | 36.19 | 35.25 | 35.98 | 35.98 | 5,180,115 |
Feb 22, 2024 | 35.39 | 35.68 | 34.95 | 35.47 | 35.47 | 3,877,100 |
Feb 21, 2024 | 33.96 | 36.32 | 33.83 | 35.38 | 35.38 | 5,607,792 |
Feb 20, 2024 | 33.37 | 34.40 | 33.06 | 34.09 | 34.09 | 4,499,253 |
Feb 19, 2024 | 33.51 | 34.20 | 32.97 | 33.57 | 33.57 | 7,251,379 |
Feb 8, 2024 | 32.58 | 33.20 | 31.86 | 33.00 | 33.00 | 8,151,537 |
Feb 7, 2024 | 30.82 | 33.57 | 30.65 | 32.45 | 32.45 | 10,735,219 |
Feb 6, 2024 | 28.52 | 30.88 | 27.76 | 30.73 | 30.73 | 7,546,830 |
Feb 5, 2024 | 30.24 | 30.39 | 27.80 | 28.52 | 28.52 | 6,855,774 |
Feb 2, 2024 | 31.61 | 31.88 | 29.15 | 30.25 | 30.25 | 6,494,361 |
Feb 1, 2024 | 31.95 | 32.33 | 31.26 | 31.60 | 31.60 | 4,907,732 |
Jan 31, 2024 | 33.16 | 33.75 | 31.91 | 31.97 | 31.97 | 5,526,252 |
Jan 30, 2024 | 35.15 | 35.24 | 33.80 | 33.80 | 33.80 | 4,889,730 |
Jan 29, 2024 | 36.74 | 37.03 | 35.42 | 35.44 | 35.44 | 4,295,159 |
Jan 26, 2024 | 37.30 | 38.08 | 36.35 | 36.74 | 36.74 | 4,752,183 |
Jan 25, 2024 | 37.04 | 37.63 | 36.61 | 37.51 | 37.51 | 4,283,824 |
Jan 24, 2024 | 37.09 | 37.45 | 35.90 | 37.02 | 37.02 | 4,322,483 |
Jan 23, 2024 | 35.64 | 37.03 | 35.54 | 36.73 | 36.73 | 4,365,650 |
Jan 22, 2024 | 38.20 | 38.20 | 35.70 | 35.95 | 35.95 | 5,375,942 |
Jan 19, 2024 | 37.91 | 38.90 | 37.82 | 38.24 | 38.24 | 3,693,373 |
Jan 18, 2024 | 37.49 | 38.26 | 36.84 | 38.16 | 38.16 | 5,299,416 |
Jan 17, 2024 | 39.00 | 39.18 | 38.08 | 38.08 | 38.08 | 3,598,026 |
Jan 16, 2024 | 38.71 | 39.46 | 38.40 | 39.19 | 39.19 | 4,119,524 |
Jan 15, 2024 | 38.88 | 39.25 | 38.35 | 38.83 | 38.83 | 3,156,409 |
Jan 12, 2024 | 39.36 | 39.97 | 38.85 | 39.13 | 39.13 | 3,978,025 |
Jan 11, 2024 | 38.58 | 39.88 | 38.24 | 39.65 | 39.65 | 4,701,109 |
Jan 10, 2024 | 38.18 | 39.55 | 37.94 | 38.80 | 38.80 | 4,472,520 |
Jan 9, 2024 | 37.86 | 39.58 | 37.84 | 38.59 | 38.59 | 4,811,284 |
Jan 8, 2024 | 39.08 | 39.08 | 37.74 | 37.77 | 37.77 | 3,894,547 |
Jan 5, 2024 | 38.71 | 39.92 | 38.50 | 38.90 | 38.90 | 5,747,822 |
Jan 4, 2024 | 40.00 | 40.10 | 38.38 | 38.80 | 38.80 | 6,391,467 |
Jan 3, 2024 | 40.55 | 40.63 | 39.64 | 40.13 | 40.13 | 4,136,951 |
Jan 2, 2024 | 41.50 | 41.61 | 40.61 | 40.64 | 40.64 | 3,356,990 |
Dec 29, 2023 | 41.20 | 41.83 | 41.01 | 41.44 | 41.44 | 4,932,051 |
Dec 28, 2023 | 38.43 | 41.52 | 38.38 | 41.20 | 41.20 | 8,780,333 |
Dec 27, 2023 | 38.90 | 39.14 | 38.21 | 38.57 | 38.57 | 3,759,124 |
Dec 26, 2023 | 39.00 | 39.38 | 38.55 | 39.09 | 39.09 | 3,624,255 |
Dec 25, 2023 | 38.44 | 39.37 | 38.00 | 38.93 | 38.93 | 4,169,328 |
Dec 22, 2023 | 38.33 | 39.20 | 37.90 | 38.43 | 38.43 | 5,572,587 |
Dec 21, 2023 | 37.67 | 38.80 | 37.33 | 38.58 | 38.58 | 5,098,978 |
Dec 20, 2023 | 38.52 | 38.52 | 37.63 | 37.70 | 37.70 | 2,433,550 |
Dec 19, 2023 | 37.85 | 38.71 | 37.73 | 38.30 | 38.30 | 2,314,751 |
Dec 18, 2023 | 38.33 | 38.80 | 37.87 | 37.97 | 37.97 | 2,899,572 |
Dec 15, 2023 | 39.23 | 39.60 | 38.50 | 38.54 | 38.54 | 4,001,085 |
Dec 14, 2023 | 39.44 | 40.23 | 38.72 | 38.83 | 38.83 | 3,932,926 |
Dec 13, 2023 | 40.14 | 40.23 | 39.23 | 39.23 | 39.23 | 2,879,648 |
Dec 12, 2023 | 40.41 | 40.58 | 39.96 | 40.26 | 40.26 | 2,837,937 |
Dec 11, 2023 | 39.85 | 40.64 | 39.00 | 40.42 | 40.42 | 3,613,367 |
Dec 8, 2023 | 40.33 | 40.57 | 39.88 | 39.97 | 39.97 | 3,283,881 |
Dec 7, 2023 | 40.71 | 40.79 | 39.80 | 40.31 | 40.31 | 4,559,494 |
Dec 6, 2023 | 40.00 | 41.44 | 40.00 | 40.79 | 40.79 | 3,854,923 |
Dec 5, 2023 | 41.58 | 41.58 | 40.39 | 40.41 | 40.41 | 4,099,181 |
Dec 4, 2023 | 42.50 | 42.65 | 41.60 | 41.65 | 41.65 | 3,316,696 |
Dec 1, 2023 | 42.73 | 42.80 | 41.58 | 42.35 | 42.35 | 4,370,900 |
Nov 30, 2023 | 43.45 | 43.68 | 42.66 | 42.73 | 42.73 | 2,715,456 |
Nov 29, 2023 | 43.84 | 44.00 | 43.22 | 43.40 | 43.40 | 2,655,930 |
Nov 28, 2023 | 44.17 | 44.35 | 43.63 | 43.92 | 43.92 | 2,795,285 |
Nov 27, 2023 | 44.32 | 44.53 | 43.76 | 44.12 | 44.12 | 3,303,308 |
Nov 24, 2023 | 45.03 | 45.20 | 44.32 | 44.53 | 44.53 | 2,843,100 |
Nov 23, 2023 | 44.84 | 45.27 | 44.51 | 45.17 | 45.17 | 2,751,060 |
Nov 22, 2023 | 46.32 | 46.32 | 44.90 | 44.91 | 44.91 | 4,328,440 |
Nov 21, 2023 | 46.25 | 47.06 | 45.91 | 46.32 | 46.32 | 4,503,751 |
Nov 20, 2023 | 45.58 | 46.58 | 45.10 | 46.17 | 46.17 | 4,962,435 |
Nov 17, 2023 | 45.40 | 45.87 | 45.00 | 45.35 | 45.35 | 3,643,949 |
Nov 16, 2023 | 46.00 | 46.33 | 45.48 | 45.49 | 45.49 | 3,510,494 |
Nov 15, 2023 | 46.33 | 46.78 | 45.97 | 46.11 | 46.11 | 3,973,900 |
Nov 14, 2023 | 45.90 | 46.48 | 45.68 | 45.99 | 45.99 | 4,005,412 |
Nov 13, 2023 | 46.25 | 46.88 | 45.68 | 45.94 | 45.94 | 4,688,521 |
Nov 10, 2023 | 46.05 | 46.68 | 45.67 | 46.27 | 46.27 | 3,604,741 |
Nov 9, 2023 | 46.41 | 47.10 | 46.15 | 46.32 | 46.32 | 4,687,141 |
Nov 8, 2023 | 46.38 | 46.97 | 46.02 | 46.50 | 46.50 | 4,857,941 |
Nov 7, 2023 | 45.60 | 46.52 | 45.23 | 46.41 | 46.41 | 5,870,205 |
Nov 6, 2023 | 44.68 | 46.09 | 44.27 | 45.81 | 45.81 | 8,368,703 |
Nov 3, 2023 | 42.49 | 44.58 | 42.46 | 44.32 | 44.32 | 9,152,650 |
Nov 2, 2023 | 43.08 | 43.56 | 42.09 | 42.09 | 42.09 | 4,740,304 |
Nov 1, 2023 | 43.28 | 43.67 | 42.82 | 43.00 | 43.00 | 4,103,216 |
Oct 31, 2023 | 43.40 | 43.50 | 42.48 | 43.16 | 43.16 | 6,196,924 |
Oct 30, 2023 | 43.17 | 43.77 | 42.70 | 43.62 | 43.62 | 8,489,256 |
Oct 27, 2023 | 42.79 | 44.88 | 42.66 | 44.40 | 44.40 | 5,978,201 |
Oct 26, 2023 | 43.11 | 43.49 | 42.36 | 42.80 | 42.80 | 6,132,097 |
Oct 25, 2023 | 44.51 | 44.90 | 43.55 | 43.55 | 43.55 | 4,651,107 |
Oct 24, 2023 | 43.85 | 44.30 | 43.42 | 44.11 | 44.11 | 3,737,932 |
Oct 23, 2023 | 44.51 | 44.51 | 43.36 | 43.51 | 43.51 | 3,328,591 |
Oct 20, 2023 | 44.50 | 45.36 | 44.40 | 44.54 | 44.54 | 3,976,879 |
Oct 19, 2023 | 45.30 | 45.77 | 44.60 | 44.69 | 44.69 | 4,673,800 |
Oct 18, 2023 | 46.57 | 46.60 | 45.47 | 45.57 | 45.57 | 4,121,550 |
Oct 17, 2023 | 46.79 | 47.08 | 46.41 | 46.70 | 46.70 | 3,444,864 |
Oct 16, 2023 | 48.09 | 48.09 | 46.52 | 46.61 | 46.61 | 5,341,878 |
Oct 13, 2023 | 48.50 | 48.56 | 47.75 | 48.06 | 48.06 | 4,474,347 |
Oct 12, 2023 | 48.30 | 49.13 | 48.06 | 48.79 | 48.79 | 3,836,560 |
Oct 11, 2023 | 48.03 | 48.77 | 47.90 | 48.17 | 48.17 | 3,408,326 |
Oct 10, 2023 | 48.26 | 48.91 | 47.85 | 47.88 | 47.88 | 4,151,618 |
Oct 9, 2023 | 48.49 | 48.95 | 48.06 | 48.17 | 48.17 | 3,433,932 |
Sep 28, 2023 | 48.93 | 49.20 | 48.40 | 48.50 | 48.50 | 3,610,547 |
Sep 27, 2023 | 48.31 | 49.66 | 48.31 | 48.92 | 48.92 | 4,209,175 |
Sep 26, 2023 | 48.68 | 49.28 | 48.35 | 48.43 | 48.43 | 3,445,433 |
Sep 25, 2023 | 49.25 | 49.96 | 48.45 | 48.67 | 48.67 | 3,648,941 |
Sep 22, 2023 | 47.96 | 49.35 | 47.93 | 49.35 | 49.35 | 4,918,012 |
Sep 21, 2023 | 48.50 | 48.83 | 48.10 | 48.16 | 48.16 | 3,744,805 |
Sep 20, 2023 | 49.37 | 49.38 | 48.51 | 48.68 | 48.68 | 4,494,679 |
Sep 19, 2023 | 49.92 | 50.19 | 49.01 | 49.30 | 49.30 | 4,073,637 |
Sep 18, 2023 | 50.20 | 51.48 | 49.72 | 50.06 | 50.06 | 7,189,635 |
Sep 15, 2023 | 50.47 | 50.60 | 49.72 | 50.32 | 50.32 | 6,152,251 |
Sep 14, 2023 | 51.72 | 51.74 | 50.16 | 50.45 | 50.45 | 5,104,225 |
Sep 13, 2023 | 52.27 | 52.45 | 51.03 | 51.60 | 51.60 | 4,582,703 |
Sep 12, 2023 | 52.35 | 53.09 | 52.00 | 52.50 | 52.50 | 3,042,813 |
Sep 11, 2023 | 52.42 | 52.86 | 51.83 | 52.52 | 52.52 | 3,576,154 |
Sep 8, 2023 | 52.56 | 52.90 | 52.14 | 52.31 | 52.31 | 2,526,574 |
Sep 7, 2023 | 53.40 | 53.59 | 52.77 | 53.00 | 53.00 | 4,886,437 |
Sep 6, 2023 | 54.00 | 54.00 | 53.08 | 53.58 | 53.58 | 4,228,063 |
Sep 5, 2023 | 54.09 | 54.39 | 53.72 | 54.27 | 54.27 | 4,989,253 |
Sep 4, 2023 | 53.15 | 54.29 | 52.98 | 54.19 | 54.19 | 8,126,263 |
Sep 1, 2023 | 53.14 | 53.76 | 52.94 | 53.14 | 53.14 | 6,545,167 |
Aug 31, 2023 | 54.86 | 54.95 | 52.90 | 53.03 | 53.03 | 11,144,969 |
Aug 30, 2023 | 54.37 | 55.32 | 53.89 | 54.54 | 54.54 | 12,173,535 |
Aug 29, 2023 | 56.43 | 57.00 | 54.23 | 54.97 | 54.97 | 26,850,333 |
Aug 28, 2023 | 63.67 | 65.63 | 60.26 | 60.26 | 60.26 | 7,352,650 |
Aug 25, 2023 | 68.00 | 69.10 | 66.72 | 66.96 | 66.96 | 1,509,500 |
Aug 24, 2023 | 68.44 | 70.07 | 68.19 | 68.43 | 68.43 | 1,572,839 |
Aug 23, 2023 | 69.57 | 69.80 | 68.19 | 68.32 | 68.32 | 1,715,528 |
Aug 22, 2023 | 70.30 | 70.61 | 67.31 | 69.81 | 69.81 | 2,494,089 |
Aug 21, 2023 | 72.00 | 72.49 | 69.50 | 69.60 | 69.60 | 1,896,854 |
Aug 18, 2023 | 73.00 | 74.08 | 71.80 | 72.00 | 72.00 | 1,366,552 |
Aug 17, 2023 | 70.61 | 73.17 | 70.56 | 72.76 | 72.76 | 1,605,721 |
Aug 16, 2023 | 72.09 | 72.64 | 71.00 | 71.20 | 71.20 | 1,186,686 |
Aug 15, 2023 | 73.13 | 74.00 | 71.40 | 72.09 | 72.09 | 1,557,661 |
Aug 14, 2023 | 73.10 | 73.78 | 72.41 | 73.46 | 73.46 | 1,339,646 |
Aug 11, 2023 | 75.57 | 76.18 | 74.30 | 74.38 | 74.38 | 1,377,022 |
Aug 10, 2023 | 76.24 | 76.24 | 74.30 | 76.02 | 76.02 | 1,689,900 |
Aug 9, 2023 | 77.31 | 77.39 | 75.32 | 75.88 | 75.88 | 1,513,152 |
Aug 8, 2023 | 78.40 | 78.40 | 76.00 | 76.55 | 76.55 | 1,579,100 |
Aug 7, 2023 | 79.35 | 79.49 | 77.25 | 77.74 | 77.74 | 2,085,981 |
Aug 4, 2023 | 79.02 | 79.89 | 78.60 | 79.63 | 79.63 | 2,478,646 |
Aug 3, 2023 | 78.23 | 78.40 | 76.50 | 78.40 | 78.40 | 1,990,620 |
Aug 2, 2023 | 78.20 | 79.31 | 77.90 | 78.23 | 78.23 | 1,923,368 |
Aug 1, 2023 | 78.74 | 78.80 | 77.80 | 78.27 | 78.27 | 2,139,791 |
Jul 31, 2023 | 77.31 | 79.30 | 76.68 | 79.04 | 79.04 | 4,856,168 |
Jul 28, 2023 | 73.26 | 77.94 | 73.11 | 77.22 | 77.22 | 4,692,150 |
Jul 27, 2023 | 73.79 | 75.00 | 73.21 | 73.66 | 73.66 | 2,303,998 |
Jul 26, 2023 | 74.35 | 74.98 | 73.06 | 73.21 | 73.21 | 1,705,091 |
Jul 25, 2023 | 71.50 | 74.50 | 71.10 | 74.32 | 74.32 | 4,164,077 |
Jul 24, 2023 | 71.47 | 72.06 | 70.05 | 70.38 | 70.38 | 2,605,856 |
Jul 21, 2023 | 73.50 | 73.92 | 71.15 | 71.43 | 71.43 | 2,765,255 |
Jul 20, 2023 | 75.06 | 75.82 | 73.51 | 73.68 | 73.68 | 1,629,344 |
Jul 19, 2023 | 73.61 | 75.76 | 73.00 | 75.05 | 75.05 | 3,062,628 |
Jul 18, 2023 | 73.38 | 74.30 | 73.00 | 73.65 | 73.65 | 1,387,703 |
Jul 17, 2023 | 73.06 | 74.48 | 72.61 | 73.60 | 73.60 | 1,816,097 |
Jul 14, 2023 | 75.60 | 75.61 | 73.00 | 73.05 | 73.05 | 3,341,166 |
Jul 13, 2023 | 75.83 | 76.61 | 74.63 | 75.60 | 75.60 | 2,617,210 |
Jul 12, 2023 | 74.55 | 77.48 | 73.73 | 75.83 | 75.83 | 3,716,664 |
Jul 11, 2023 | 75.85 | 76.40 | 74.49 | 74.99 | 74.99 | 2,488,923 |
Jul 10, 2023 | 76.30 | 76.82 | 74.88 | 75.85 | 75.85 | 2,499,618 |
Jul 7, 2023 | 77.06 | 77.06 | 75.45 | 75.96 | 75.96 | 2,386,569 |
Jul 6, 2023 | 77.00 | 78.47 | 76.23 | 77.29 | 77.29 | 3,098,818 |
Jul 5, 2023 | 79.59 | 79.75 | 77.29 | 77.35 | 77.35 | 4,232,235 |
Jul 4, 2023 | 81.63 | 82.63 | 79.80 | 80.01 | 80.01 | 4,062,291 |
Jul 3, 2023 | 78.50 | 85.00 | 77.41 | 81.60 | 81.60 | 6,966,907 |
Jun 30, 2023 | 78.90 | 79.98 | 77.38 | 77.77 | 77.77 | 3,312,928 |
Jun 29, 2023 | 77.98 | 79.50 | 76.25 | 78.49 | 78.49 | 3,743,953 |
Jun 28, 2023 | 79.00 | 80.52 | 77.68 | 78.41 | 78.41 | 3,669,010 |
Jun 27, 2023 | 75.67 | 79.65 | 74.46 | 79.59 | 79.59 | 6,861,043 |
Jun 26, 2023 | 77.00 | 79.35 | 74.96 | 75.66 | 75.66 | 7,250,296 |
Jun 21, 2023 | 76.68 | 77.84 | 74.56 | 75.00 | 75.00 | 5,674,077 |
Jun 20, 2023 | 72.03 | 78.49 | 71.31 | 77.00 | 77.00 | 9,469,471 |
Jun 19, 2023 | 73.86 | 74.42 | 72.00 | 72.03 | 72.03 | 3,300,419 |
Jun 16, 2023 | 72.94 | 74.45 | 72.51 | 73.86 | 73.86 | 5,139,238 |
Jun 15, 2023 | 0.90 Dividend | |||||
Jun 15, 2023 | 69.18 | 73.50 | 69.04 | 72.94 | 72.94 | 4,992,686 |
Jun 14, 2023 | 69.88 | 71.38 | 69.15 | 70.08 | 69.18 | 2,434,998 |
Jun 13, 2023 | 71.90 | 71.90 | 68.86 | 69.73 | 68.83 | 3,821,386 |
Jun 12, 2023 | 68.00 | 73.00 | 67.23 | 71.98 | 71.06 | 5,516,439 |
Jun 9, 2023 | 73.08 | 73.20 | 68.33 | 68.63 | 67.75 | 5,332,210 |
Jun 8, 2023 | 71.32 | 72.81 | 70.90 | 72.60 | 71.67 | 3,316,180 |
Jun 7, 2023 | 72.74 | 73.48 | 70.80 | 71.22 | 70.31 | 2,588,363 |
Jun 6, 2023 | 74.20 | 75.22 | 72.30 | 72.69 | 71.76 | 3,506,698 |
Jun 5, 2023 | 75.00 | 75.00 | 72.11 | 74.22 | 73.27 | 5,182,317 |
Jun 2, 2023 | 70.30 | 76.74 | 69.98 | 75.31 | 74.34 | 7,063,380 |
Jun 1, 2023 | 69.21 | 72.38 | 67.68 | 70.21 | 69.31 | 3,071,488 |
May 31, 2023 | 71.00 | 72.36 | 68.87 | 69.24 | 68.35 | 2,899,007 |
May 30, 2023 | 71.89 | 73.27 | 69.36 | 70.77 | 69.86 | 3,433,919 |
May 29, 2023 | 73.00 | 73.50 | 70.89 | 71.74 | 70.82 | 3,789,822 |
May 26, 2023 | 72.20 | 73.63 | 70.85 | 72.96 | 72.02 | 2,710,125 |
May 25, 2023 | 72.78 | 73.72 | 71.00 | 72.05 | 71.12 | 3,452,903 |
May 24, 2023 | 74.16 | 74.85 | 72.80 | 73.65 | 72.70 | 3,972,801 |
May 23, 2023 | 74.06 | 75.75 | 73.58 | 74.91 | 73.95 | 4,401,447 |
May 22, 2023 | 70.90 | 75.19 | 70.50 | 74.88 | 73.92 | 8,409,287 |
May 19, 2023 | 66.87 | 71.81 | 66.40 | 70.96 | 70.05 | 7,383,432 |
May 18, 2023 | 65.17 | 67.49 | 65.17 | 66.75 | 65.89 | 4,355,215 |
May 17, 2023 | 66.88 | 66.88 | 64.83 | 65.11 | 64.27 | 3,706,324 |
May 16, 2023 | 67.58 | 67.60 | 66.33 | 66.50 | 65.65 | 2,003,457 |
May 15, 2023 | 67.00 | 67.48 | 66.16 | 67.26 | 66.40 | 2,250,649 |
May 12, 2023 | 67.50 | 68.46 | 66.38 | 66.96 | 66.10 | 2,505,702 |
May 11, 2023 | 67.50 | 67.83 | 66.70 | 67.27 | 66.41 | 1,985,945 |
May 10, 2023 | 66.50 | 68.75 | 66.40 | 67.70 | 66.83 | 3,215,433 |
May 9, 2023 | 67.32 | 68.48 | 65.63 | 66.48 | 65.63 | 3,453,237 |
May 8, 2023 | 68.99 | 69.47 | 67.02 | 67.33 | 66.47 | 4,577,318 |
May 5, 2023 | 70.29 | 70.98 | 68.80 | 69.04 | 68.15 | 3,031,695 |
May 4, 2023 | 69.61 | 73.85 | 69.50 | 71.00 | 70.09 | 5,838,889 |
Apr 28, 2023 | 71.00 | 72.50 | 69.09 | 69.50 | 68.61 | 3,677,749 |
Apr 27, 2023 | 70.00 | 71.27 | 69.17 | 70.87 | 69.96 | 6,673,614 |
Apr 26, 2023 | 73.00 | 73.19 | 71.13 | 71.25 | 70.33 | 2,776,829 |
Apr 25, 2023 | 73.95 | 73.95 | 70.68 | 72.58 | 71.65 | 5,398,561 |
Apr 24, 2023 | 76.23 | 76.77 | 72.91 | 73.61 | 72.66 | 5,050,304 |
Apr 21, 2023 | 80.60 | 81.10 | 76.00 | 76.25 | 75.27 | 3,940,699 |
Apr 20, 2023 | 79.22 | 81.40 | 78.81 | 80.70 | 79.66 | 3,161,946 |
Apr 19, 2023 | 80.89 | 81.71 | 79.08 | 79.55 | 78.53 | 3,057,264 |