Shanghai - Delayed Quote • CNY
UCAP Cloud Information Technology Co.,Ltd. (688228.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 | 45.29 | 46.88 | 44.86 | 46.04 | 46.04 | 1,823,231 |
Apr 25, 2024 | 43.94 | 45.87 | 43.50 | 44.93 | 44.93 | 1,731,534 |
Apr 24, 2024 | 42.50 | 44.87 | 42.40 | 44.30 | 44.30 | 1,729,732 |
Apr 23, 2024 | 41.51 | 43.45 | 41.17 | 42.90 | 42.90 | 2,024,173 |
Apr 22, 2024 | 39.00 | 42.20 | 38.11 | 41.17 | 41.17 | 2,083,034 |
Apr 19, 2024 | 39.77 | 40.02 | 38.56 | 39.12 | 39.12 | 1,194,019 |
Apr 18, 2024 | 40.20 | 41.25 | 38.53 | 39.99 | 39.99 | 1,710,462 |
Apr 17, 2024 | 37.58 | 40.70 | 37.58 | 39.79 | 39.79 | 2,282,540 |
Apr 16, 2024 | 40.21 | 40.45 | 36.50 | 36.65 | 36.65 | 2,473,548 |
Apr 15, 2024 | 42.86 | 43.34 | 39.50 | 40.66 | 40.66 | 1,916,580 |
Apr 12, 2024 | 42.75 | 44.27 | 42.75 | 42.89 | 42.89 | 1,371,768 |
Apr 11, 2024 | 42.50 | 44.48 | 42.50 | 43.21 | 43.21 | 1,658,582 |
Apr 10, 2024 | 44.70 | 44.80 | 42.21 | 42.74 | 42.74 | 1,917,838 |
Apr 9, 2024 | 45.80 | 46.30 | 44.16 | 44.74 | 44.74 | 1,202,525 |
Apr 8, 2024 | 45.71 | 46.39 | 44.27 | 45.94 | 45.94 | 1,402,183 |
Apr 3, 2024 | 47.73 | 47.73 | 45.25 | 45.60 | 45.60 | 1,518,135 |
Apr 2, 2024 | 50.98 | 50.98 | 47.55 | 48.00 | 48.00 | 1,698,201 |
Apr 1, 2024 | 49.20 | 51.46 | 48.85 | 50.86 | 50.86 | 1,540,744 |
Mar 29, 2024 | 50.00 | 50.53 | 48.05 | 48.79 | 48.79 | 1,058,173 |
Mar 28, 2024 | 48.80 | 51.49 | 48.33 | 49.78 | 49.78 | 1,447,837 |
Mar 27, 2024 | 53.20 | 53.20 | 48.52 | 48.59 | 48.59 | 1,983,273 |
Mar 26, 2024 | 54.69 | 55.03 | 52.05 | 53.15 | 53.15 | 1,614,323 |
Mar 25, 2024 | 58.69 | 59.37 | 54.53 | 54.69 | 54.69 | 1,949,273 |
Mar 22, 2024 | 58.95 | 60.30 | 56.66 | 59.40 | 59.40 | 2,114,116 |
Mar 21, 2024 | 59.99 | 60.37 | 57.89 | 58.50 | 58.50 | 1,887,971 |
Mar 20, 2024 | 58.06 | 60.66 | 57.38 | 59.99 | 59.99 | 2,335,105 |
Mar 19, 2024 | 59.07 | 59.53 | 57.56 | 58.28 | 58.28 | 1,944,889 |
Mar 18, 2024 | 54.80 | 59.42 | 54.61 | 59.00 | 59.00 | 2,877,746 |
Mar 15, 2024 | 55.01 | 55.33 | 52.15 | 54.40 | 54.40 | 1,804,635 |
Mar 14, 2024 | 55.51 | 56.68 | 54.18 | 55.25 | 55.25 | 1,738,417 |
Mar 13, 2024 | 57.70 | 59.32 | 56.49 | 56.86 | 56.86 | 2,403,180 |
Mar 12, 2024 | 59.10 | 62.88 | 57.25 | 58.35 | 58.35 | 2,218,850 |
Mar 11, 2024 | 55.99 | 58.98 | 54.77 | 58.90 | 58.90 | 1,836,923 |
Mar 8, 2024 | 54.66 | 56.44 | 53.73 | 56.44 | 56.44 | 1,420,867 |
Mar 7, 2024 | 57.30 | 58.48 | 53.91 | 54.90 | 54.90 | 2,090,608 |
Mar 6, 2024 | 56.67 | 57.88 | 55.15 | 56.85 | 56.85 | 2,035,213 |
Mar 5, 2024 | 59.00 | 59.78 | 56.65 | 57.29 | 57.29 | 2,293,491 |
Mar 4, 2024 | 60.65 | 62.19 | 56.50 | 59.28 | 59.28 | 3,525,141 |
Mar 1, 2024 | 62.65 | 65.69 | 60.11 | 60.66 | 60.66 | 3,777,620 |
Feb 29, 2024 | 49.50 | 60.47 | 49.05 | 60.47 | 60.47 | 4,202,369 |
Feb 28, 2024 | 57.20 | 59.00 | 50.28 | 50.39 | 50.39 | 2,592,182 |
Feb 27, 2024 | 53.07 | 58.58 | 52.70 | 57.08 | 57.08 | 1,944,218 |
Feb 26, 2024 | 50.97 | 56.16 | 49.55 | 54.40 | 54.40 | 2,371,181 |
Feb 23, 2024 | 48.50 | 51.55 | 47.61 | 51.51 | 51.51 | 2,370,812 |
Feb 22, 2024 | 46.00 | 49.42 | 46.00 | 48.80 | 48.80 | 3,335,401 |
Feb 21, 2024 | 42.36 | 48.39 | 42.00 | 44.44 | 44.44 | 2,621,882 |
Feb 20, 2024 | 43.20 | 43.31 | 41.72 | 42.65 | 42.65 | 1,848,081 |
Feb 19, 2024 | 42.00 | 45.00 | 40.22 | 43.30 | 43.30 | 3,022,560 |
Feb 8, 2024 | 33.00 | 39.30 | 31.75 | 39.28 | 39.28 | 2,787,220 |
Feb 7, 2024 | 33.60 | 34.25 | 31.10 | 32.88 | 32.88 | 2,459,787 |
Feb 6, 2024 | 31.30 | 35.59 | 29.20 | 33.57 | 33.57 | 2,774,101 |
Feb 5, 2024 | 38.79 | 38.79 | 32.10 | 32.19 | 32.19 | 2,428,077 |
Feb 2, 2024 | 42.10 | 42.31 | 37.42 | 38.90 | 38.90 | 2,047,808 |
Feb 1, 2024 | 42.60 | 43.28 | 40.07 | 41.94 | 41.94 | 1,842,715 |
Jan 31, 2024 | 45.01 | 45.57 | 41.48 | 42.06 | 42.06 | 2,642,379 |
Jan 30, 2024 | 47.20 | 47.66 | 45.59 | 45.63 | 45.63 | 1,433,563 |
Jan 29, 2024 | 49.12 | 50.31 | 47.02 | 47.23 | 47.23 | 1,933,553 |
Jan 26, 2024 | 59.20 | 59.20 | 48.70 | 49.35 | 49.35 | 5,234,294 |
Jan 25, 2024 | 54.73 | 59.04 | 54.29 | 59.04 | 59.04 | 2,786,041 |
Jan 24, 2024 | 52.54 | 55.66 | 50.08 | 55.54 | 55.54 | 2,339,282 |
Jan 23, 2024 | 53.49 | 54.79 | 52.12 | 52.59 | 52.59 | 2,184,844 |
Jan 22, 2024 | 57.48 | 58.44 | 52.73 | 53.49 | 53.49 | 2,406,137 |
Jan 19, 2024 | 59.08 | 59.08 | 55.21 | 56.06 | 56.06 | 1,804,664 |
Jan 18, 2024 | 57.00 | 59.14 | 56.34 | 59.00 | 59.00 | 1,803,076 |
Jan 17, 2024 | 61.70 | 62.00 | 57.43 | 57.83 | 57.83 | 1,454,350 |
Jan 16, 2024 | 60.72 | 61.88 | 58.23 | 61.79 | 61.79 | 1,258,164 |
Jan 15, 2024 | 60.02 | 60.77 | 59.16 | 60.22 | 60.22 | 908,652 |
Jan 12, 2024 | 62.26 | 62.52 | 59.67 | 60.17 | 60.17 | 1,213,154 |
Jan 11, 2024 | 59.40 | 62.49 | 58.90 | 62.00 | 62.00 | 1,665,995 |
Jan 10, 2024 | 61.38 | 61.38 | 57.74 | 59.66 | 59.66 | 2,105,808 |
Jan 9, 2024 | 61.03 | 63.30 | 61.00 | 61.82 | 61.82 | 1,250,257 |
Jan 8, 2024 | 63.31 | 63.32 | 60.80 | 60.81 | 60.81 | 1,264,212 |
Jan 5, 2024 | 65.57 | 66.16 | 62.00 | 62.85 | 62.85 | 2,164,371 |
Jan 4, 2024 | 64.80 | 68.22 | 64.10 | 66.20 | 66.20 | 2,255,042 |
Jan 3, 2024 | 62.80 | 65.88 | 62.40 | 64.95 | 64.95 | 1,720,541 |
Jan 2, 2024 | 65.58 | 65.67 | 62.81 | 63.30 | 63.30 | 1,932,228 |
Dec 29, 2023 | 63.08 | 66.15 | 63.08 | 65.43 | 65.43 | 2,026,584 |
Dec 28, 2023 | 63.60 | 64.66 | 62.91 | 63.37 | 63.37 | 1,552,421 |
Dec 27, 2023 | 64.50 | 65.11 | 63.61 | 64.17 | 64.17 | 1,497,574 |
Dec 26, 2023 | 65.78 | 65.78 | 61.55 | 64.10 | 64.10 | 2,460,038 |
Dec 25, 2023 | 65.38 | 66.80 | 63.38 | 64.55 | 64.55 | 2,549,205 |
Dec 22, 2023 | 69.00 | 69.25 | 64.00 | 65.20 | 65.20 | 3,674,422 |
Dec 21, 2023 | 67.07 | 68.98 | 66.00 | 68.74 | 68.74 | 2,565,331 |
Dec 20, 2023 | 70.65 | 71.26 | 66.42 | 67.64 | 67.64 | 3,052,924 |
Dec 19, 2023 | 68.49 | 71.37 | 68.12 | 70.60 | 70.60 | 2,516,796 |
Dec 18, 2023 | 70.27 | 70.92 | 67.85 | 68.50 | 68.50 | 2,440,317 |
Dec 15, 2023 | 69.69 | 71.88 | 67.69 | 70.25 | 70.25 | 3,305,723 |
Dec 14, 2023 | 69.80 | 71.28 | 68.25 | 69.69 | 69.69 | 3,200,849 |
Dec 13, 2023 | 68.34 | 72.80 | 67.00 | 70.75 | 70.75 | 3,670,215 |
Dec 12, 2023 | 67.07 | 71.70 | 65.53 | 67.46 | 67.46 | 3,895,221 |
Dec 11, 2023 | 65.80 | 67.62 | 64.33 | 66.43 | 66.43 | 3,109,608 |
Dec 8, 2023 | 65.98 | 70.00 | 65.33 | 67.13 | 67.13 | 4,358,149 |
Dec 7, 2023 | 62.20 | 68.30 | 61.01 | 67.90 | 67.90 | 5,136,823 |
Dec 6, 2023 | 59.40 | 62.49 | 58.53 | 61.28 | 61.28 | 4,845,478 |
Dec 5, 2023 | 61.50 | 62.99 | 59.12 | 59.71 | 59.71 | 5,382,840 |
Dec 4, 2023 | 59.01 | 62.00 | 57.77 | 60.84 | 60.84 | 6,659,548 |
Dec 1, 2023 | 54.48 | 60.36 | 53.69 | 59.91 | 59.91 | 7,818,205 |
Nov 30, 2023 | 50.00 | 53.40 | 50.00 | 52.90 | 52.90 | 5,937,684 |
Nov 29, 2023 | 49.40 | 50.27 | 48.35 | 49.47 | 49.47 | 2,960,639 |
Nov 28, 2023 | 49.22 | 49.72 | 47.89 | 49.45 | 49.45 | 2,911,602 |
Nov 27, 2023 | 51.21 | 52.70 | 48.49 | 49.80 | 49.80 | 4,295,624 |
Nov 24, 2023 | 51.77 | 53.88 | 50.70 | 51.05 | 51.05 | 3,949,669 |
Nov 23, 2023 | 54.38 | 54.51 | 51.48 | 51.70 | 51.70 | 5,518,741 |
Nov 22, 2023 | 51.00 | 56.36 | 50.18 | 56.32 | 56.32 | 7,313,007 |
Nov 21, 2023 | 54.90 | 58.99 | 50.46 | 51.31 | 51.31 | 7,384,542 |
Nov 20, 2023 | 52.96 | 55.80 | 50.89 | 54.04 | 54.04 | 6,915,370 |
Nov 17, 2023 | 52.00 | 56.00 | 48.48 | 54.99 | 54.99 | 10,437,934 |
Nov 16, 2023 | 45.37 | 54.96 | 44.36 | 52.90 | 52.90 | 10,181,683 |
Nov 15, 2023 | 45.50 | 49.90 | 45.40 | 45.90 | 45.90 | 5,006,611 |
Nov 14, 2023 | 41.97 | 42.64 | 41.30 | 42.55 | 42.55 | 1,602,691 |
Nov 13, 2023 | 40.54 | 41.93 | 40.27 | 41.40 | 41.40 | 1,106,781 |
Nov 10, 2023 | 41.17 | 41.19 | 40.06 | 40.27 | 40.27 | 746,282 |
Nov 9, 2023 | 41.17 | 41.90 | 40.87 | 41.17 | 41.17 | 1,023,648 |
Nov 8, 2023 | 40.70 | 41.80 | 40.70 | 41.11 | 41.11 | 1,263,907 |
Nov 7, 2023 | 40.19 | 40.80 | 39.85 | 40.62 | 40.62 | 869,681 |
Nov 6, 2023 | 39.11 | 40.19 | 39.11 | 40.11 | 40.11 | 1,067,019 |
Nov 3, 2023 | 37.84 | 39.07 | 37.84 | 38.75 | 38.75 | 862,358 |
Nov 2, 2023 | 38.16 | 39.27 | 37.75 | 37.75 | 37.75 | 968,018 |
Nov 1, 2023 | 38.77 | 39.55 | 38.17 | 38.18 | 38.18 | 820,162 |
Oct 31, 2023 | 39.00 | 39.86 | 38.20 | 38.78 | 38.78 | 1,255,415 |
Oct 30, 2023 | 36.98 | 39.33 | 36.80 | 38.90 | 38.90 | 1,648,964 |
Oct 27, 2023 | 38.68 | 38.70 | 37.01 | 37.40 | 37.40 | 1,643,401 |
Oct 26, 2023 | 38.55 | 40.29 | 37.80 | 38.98 | 38.98 | 2,221,590 |
Oct 25, 2023 | 38.39 | 39.22 | 37.31 | 38.83 | 38.83 | 1,851,169 |
Oct 24, 2023 | 36.02 | 38.44 | 35.28 | 38.08 | 38.08 | 1,891,975 |
Oct 23, 2023 | 36.55 | 36.97 | 35.48 | 35.71 | 35.71 | 1,262,836 |
Oct 20, 2023 | 38.28 | 38.86 | 36.57 | 36.80 | 36.80 | 1,048,045 |
Oct 19, 2023 | 38.05 | 39.82 | 37.71 | 38.40 | 38.40 | 1,283,465 |
Oct 18, 2023 | 39.02 | 39.46 | 37.71 | 38.20 | 38.20 | 1,069,357 |
Oct 17, 2023 | 39.82 | 40.10 | 38.95 | 39.35 | 39.35 | 683,862 |
Oct 16, 2023 | 40.10 | 40.10 | 39.26 | 39.77 | 39.77 | 947,000 |
Oct 13, 2023 | 40.21 | 40.65 | 40.07 | 40.21 | 40.21 | 896,294 |
Oct 12, 2023 | 41.42 | 41.55 | 40.44 | 40.69 | 40.69 | 984,503 |
Oct 11, 2023 | 40.78 | 41.82 | 40.33 | 41.29 | 41.29 | 1,352,424 |
Oct 10, 2023 | 40.49 | 41.41 | 40.25 | 40.78 | 40.78 | 1,110,951 |
Oct 9, 2023 | 40.25 | 40.95 | 39.88 | 40.44 | 40.44 | 1,107,052 |
Sep 28, 2023 | 40.25 | 40.88 | 40.03 | 40.76 | 40.76 | 819,473 |
Sep 27, 2023 | 39.76 | 40.97 | 39.63 | 40.17 | 40.17 | 973,858 |
Sep 26, 2023 | 39.15 | 40.80 | 39.03 | 39.89 | 39.89 | 1,566,042 |
Sep 25, 2023 | 40.09 | 40.22 | 39.01 | 39.15 | 39.15 | 1,340,388 |
Sep 22, 2023 | 37.84 | 40.12 | 37.71 | 40.11 | 40.11 | 1,963,880 |
Sep 21, 2023 | 38.01 | 38.88 | 37.83 | 37.84 | 37.84 | 1,117,816 |
Sep 20, 2023 | 38.52 | 39.18 | 38.37 | 38.44 | 38.44 | 722,911 |
Sep 19, 2023 | 40.06 | 40.10 | 38.40 | 38.52 | 38.52 | 1,269,226 |
Sep 18, 2023 | 40.40 | 40.88 | 40.00 | 40.03 | 40.03 | 712,351 |
Sep 15, 2023 | 41.30 | 41.30 | 40.20 | 40.42 | 40.42 | 804,344 |
Sep 14, 2023 | 41.60 | 41.89 | 40.80 | 41.10 | 41.10 | 759,540 |
Sep 13, 2023 | 43.05 | 43.48 | 41.09 | 41.60 | 41.60 | 1,316,826 |
Sep 12, 2023 | 43.20 | 43.94 | 42.71 | 43.48 | 43.48 | 989,796 |
Sep 11, 2023 | 42.69 | 44.30 | 42.44 | 43.50 | 43.50 | 1,673,817 |
Sep 8, 2023 | 42.80 | 43.00 | 41.32 | 42.34 | 42.34 | 1,290,533 |
Sep 7, 2023 | 43.39 | 44.12 | 42.55 | 42.55 | 42.55 | 1,280,070 |
Sep 6, 2023 | 43.43 | 44.00 | 42.11 | 43.55 | 43.55 | 1,714,286 |
Sep 5, 2023 | 43.51 | 44.37 | 43.05 | 43.35 | 43.35 | 1,571,711 |
Sep 4, 2023 | 44.25 | 44.80 | 42.90 | 43.90 | 43.90 | 1,953,592 |
Sep 1, 2023 | 46.20 | 46.20 | 43.90 | 44.16 | 44.16 | 2,180,784 |
Aug 31, 2023 | 45.02 | 46.50 | 44.72 | 46.15 | 46.15 | 2,918,569 |
Aug 30, 2023 | 42.91 | 45.94 | 42.87 | 45.58 | 45.58 | 3,435,438 |
Aug 29, 2023 | 38.70 | 43.69 | 38.70 | 43.14 | 43.14 | 3,885,866 |
Aug 28, 2023 | 43.97 | 43.97 | 39.21 | 39.38 | 39.38 | 2,802,744 |
Aug 25, 2023 | 45.02 | 45.28 | 40.55 | 40.98 | 40.98 | 4,027,096 |
Aug 24, 2023 | 43.97 | 46.43 | 43.75 | 45.99 | 45.99 | 3,874,234 |
Aug 23, 2023 | 45.95 | 45.95 | 43.60 | 43.70 | 43.70 | 3,030,127 |
Aug 22, 2023 | 44.67 | 46.70 | 44.45 | 46.68 | 46.68 | 3,122,769 |
Aug 21, 2023 | 43.00 | 45.48 | 42.43 | 43.81 | 43.81 | 1,755,411 |
Aug 18, 2023 | 46.98 | 48.00 | 43.18 | 43.21 | 43.21 | 2,225,090 |
Aug 17, 2023 | 43.00 | 46.20 | 42.36 | 45.56 | 45.56 | 1,938,757 |
Aug 16, 2023 | 44.70 | 44.94 | 42.80 | 43.34 | 43.34 | 1,183,837 |
Aug 15, 2023 | 46.44 | 46.58 | 44.03 | 44.48 | 44.48 | 1,457,440 |
Aug 14, 2023 | 43.00 | 46.71 | 42.86 | 46.44 | 46.44 | 1,866,125 |
Aug 11, 2023 | 45.49 | 45.49 | 43.44 | 43.45 | 43.45 | 972,720 |
Aug 10, 2023 | 44.48 | 45.83 | 44.44 | 44.83 | 44.83 | 809,495 |
Aug 9, 2023 | 45.80 | 46.36 | 44.66 | 44.68 | 44.68 | 936,622 |
Aug 8, 2023 | 45.97 | 46.74 | 45.31 | 45.80 | 45.80 | 1,235,208 |
Aug 7, 2023 | 45.65 | 46.29 | 45.37 | 45.71 | 45.71 | 1,286,005 |
Aug 4, 2023 | 43.98 | 45.77 | 43.98 | 45.32 | 45.32 | 1,482,258 |
Aug 3, 2023 | 44.52 | 44.90 | 43.80 | 44.02 | 44.02 | 835,246 |
Aug 2, 2023 | 44.49 | 45.12 | 44.17 | 44.52 | 44.52 | 880,499 |
Aug 1, 2023 | 45.02 | 45.44 | 44.48 | 44.89 | 44.89 | 771,487 |
Jul 31, 2023 | 45.59 | 46.30 | 44.74 | 45.02 | 45.02 | 945,360 |
Jul 28, 2023 | 45.00 | 45.93 | 44.59 | 45.55 | 45.55 | 779,873 |
Jul 27, 2023 | 46.00 | 46.50 | 44.95 | 45.01 | 45.01 | 1,074,440 |
Jul 26, 2023 | 47.36 | 47.36 | 45.96 | 46.16 | 46.16 | 1,126,674 |
Jul 25, 2023 | 46.80 | 47.70 | 46.35 | 47.36 | 47.36 | 1,152,324 |
Jul 24, 2023 | 46.26 | 47.20 | 45.60 | 46.08 | 46.08 | 937,648 |
Jul 21, 2023 | 46.66 | 47.39 | 46.39 | 46.69 | 46.69 | 1,153,642 |
Jul 20, 2023 | 48.20 | 48.60 | 46.86 | 46.88 | 46.88 | 1,293,244 |
Jul 19, 2023 | 48.93 | 49.53 | 48.33 | 48.57 | 48.57 | 1,072,010 |
Jul 18, 2023 | 49.87 | 49.96 | 48.50 | 48.63 | 48.63 | 1,475,223 |
Jul 17, 2023 | 49.15 | 50.10 | 48.82 | 49.81 | 49.81 | 2,042,246 |
Jul 14, 2023 | 47.99 | 50.25 | 47.99 | 49.25 | 49.25 | 3,252,952 |
Jul 13, 2023 | 47.20 | 48.20 | 46.66 | 47.96 | 47.96 | 1,813,174 |
Jul 12, 2023 | 48.40 | 48.42 | 47.10 | 47.19 | 47.19 | 1,288,441 |
Jul 11, 2023 | 48.07 | 48.80 | 47.82 | 48.40 | 48.40 | 1,107,099 |
Jul 10, 2023 | 48.83 | 49.00 | 47.93 | 48.39 | 48.39 | 1,214,216 |
Jul 7, 2023 | 49.18 | 49.43 | 47.63 | 48.91 | 48.91 | 1,978,938 |
Jul 6, 2023 | 49.81 | 50.64 | 49.12 | 49.80 | 49.80 | 1,899,727 |
Jul 5, 2023 | 50.98 | 51.36 | 49.52 | 49.70 | 49.70 | 2,944,895 |
Jul 4, 2023 | 51.07 | 51.33 | 50.37 | 50.71 | 50.71 | 2,206,201 |
Jul 3, 2023 | 51.58 | 52.00 | 49.50 | 51.01 | 51.01 | 2,837,532 |
Jun 30, 2023 | 51.80 | 51.98 | 50.30 | 51.36 | 51.36 | 2,515,373 |
Jun 29, 2023 | 52.26 | 52.53 | 50.35 | 52.11 | 52.11 | 2,953,364 |
Jun 28, 2023 | 55.68 | 55.68 | 50.96 | 52.19 | 52.19 | 2,904,900 |
Jun 27, 2023 | 55.73 | 56.88 | 54.00 | 55.38 | 55.38 | 3,189,853 |
Jun 26, 2023 | 59.90 | 60.00 | 54.80 | 55.01 | 55.01 | 2,877,364 |
Jun 21, 2023 | 61.71 | 63.28 | 59.29 | 59.82 | 59.82 | 3,298,548 |
Jun 20, 2023 | 67.70 | 67.70 | 62.49 | 62.98 | 62.98 | 6,523,701 |
Jun 19, 2023 | 70.24 | 71.70 | 66.02 | 68.30 | 68.30 | 7,922,638 |
Jun 16, 2023 | 66.00 | 70.06 | 63.23 | 70.06 | 70.06 | 5,771,254 |
Jun 15, 2023 | 71.14 | 74.89 | 64.83 | 65.27 | 65.27 | 8,240,643 |
Jun 14, 2023 | 72.36 | 73.03 | 69.80 | 71.01 | 71.01 | 5,610,639 |
Jun 13, 2023 | 69.60 | 74.00 | 66.80 | 72.39 | 72.39 | 7,269,166 |
Jun 12, 2023 | 0.44 Dividend | |||||
Jun 12, 2023 | 69.20 | 72.57 | 66.20 | 69.32 | 69.32 | 7,565,413 |
Jun 9, 2023 | 62.26 | 72.00 | 62.26 | 70.20 | 69.76 | 7,671,380 |
Jun 8, 2023 | 62.20 | 65.00 | 60.38 | 62.13 | 61.74 | 6,767,756 |
Jun 7, 2023 | 57.30 | 62.79 | 57.30 | 61.84 | 61.45 | 9,097,476 |
Jun 6, 2023 | 50.50 | 60.60 | 49.60 | 57.01 | 56.65 | 9,077,525 |
Jun 5, 2023 | 49.09 | 50.77 | 48.78 | 50.61 | 50.29 | 2,425,477 |
Jun 2, 2023 | 49.61 | 50.08 | 48.84 | 49.20 | 48.89 | 2,007,842 |
Jun 1, 2023 | 47.91 | 50.12 | 47.73 | 49.68 | 49.37 | 3,067,336 |
May 31, 2023 | 47.60 | 48.80 | 47.20 | 48.51 | 48.20 | 2,490,783 |
May 30, 2023 | 45.98 | 47.14 | 45.28 | 47.12 | 46.82 | 1,653,256 |
May 29, 2023 | 46.78 | 47.25 | 45.70 | 46.10 | 45.81 | 1,563,144 |
May 26, 2023 | 45.77 | 46.92 | 45.47 | 46.78 | 46.48 | 1,426,056 |
May 25, 2023 | 46.59 | 47.60 | 44.88 | 45.77 | 45.48 | 1,919,864 |
May 24, 2023 | 46.90 | 47.29 | 45.60 | 46.68 | 46.39 | 1,587,907 |
May 23, 2023 | 48.50 | 48.71 | 46.70 | 46.87 | 46.57 | 2,088,843 |
May 22, 2023 | 47.01 | 48.97 | 46.50 | 48.49 | 48.18 | 2,793,771 |
May 19, 2023 | 46.45 | 47.89 | 45.95 | 46.93 | 46.63 | 2,248,623 |
May 18, 2023 | 45.48 | 47.11 | 45.01 | 46.70 | 46.41 | 1,884,930 |
May 17, 2023 | 44.03 | 45.67 | 44.00 | 45.51 | 45.22 | 1,106,247 |
May 16, 2023 | 46.55 | 46.55 | 44.43 | 44.58 | 44.30 | 1,533,553 |
May 15, 2023 | 46.30 | 46.62 | 44.93 | 46.51 | 46.22 | 1,463,774 |
May 12, 2023 | 45.75 | 47.20 | 45.75 | 45.81 | 45.52 | 1,838,444 |
May 11, 2023 | 47.78 | 48.66 | 45.91 | 46.18 | 45.89 | 2,435,743 |
May 10, 2023 | 46.00 | 48.21 | 46.00 | 47.11 | 46.81 | 2,591,999 |
May 9, 2023 | 47.96 | 49.30 | 46.62 | 46.81 | 46.51 | 2,726,155 |
May 8, 2023 | 47.00 | 47.99 | 45.61 | 47.69 | 47.39 | 2,692,920 |
May 5, 2023 | 46.13 | 49.50 | 45.70 | 47.73 | 47.43 | 3,649,914 |
May 4, 2023 | 47.34 | 47.79 | 44.20 | 45.51 | 45.22 | 2,276,120 |
Apr 28, 2023 | 45.69 | 48.08 | 45.65 | 47.34 | 47.04 | 2,190,439 |
Apr 27, 2023 | 46.31 | 47.68 | 44.72 | 45.59 | 45.30 | 2,128,849 |
Apr 26, 2023 | 48.26 | 49.10 | 45.50 | 46.26 | 45.97 | 2,382,565 |