Shanghai - Delayed Quote • CNY
Bestechnic (Shanghai) Co., Ltd. (688608.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 | 119.47 | 121.34 | 117.51 | 118.60 | 118.60 | 1,620,169 |
| Apr 25, 2024 | 122.76 | 123.86 | 118.37 | 118.40 | 118.40 | 1,636,529 |
| Apr 24, 2024 | 123.81 | 124.70 | 117.11 | 123.51 | 123.51 | 2,172,051 |
| Apr 23, 2024 | 122.80 | 125.55 | 121.01 | 124.19 | 124.19 | 1,189,269 |
| Apr 22, 2024 | 118.75 | 124.60 | 116.18 | 123.10 | 123.10 | 1,735,839 |
| Apr 19, 2024 | 117.90 | 120.60 | 116.00 | 118.45 | 118.45 | 1,212,269 |
| Apr 18, 2024 | 119.00 | 124.89 | 117.31 | 119.45 | 119.45 | 1,612,837 |
| Apr 17, 2024 | 113.53 | 120.95 | 113.53 | 119.28 | 119.28 | 1,749,022 |
| Apr 16, 2024 | 115.60 | 118.00 | 112.66 | 112.90 | 112.90 | 1,671,774 |
| Apr 15, 2024 | 116.38 | 118.78 | 114.35 | 117.50 | 117.50 | 1,752,096 |
| Apr 12, 2024 | 112.00 | 119.46 | 111.85 | 117.52 | 117.52 | 2,049,000 |
| Apr 11, 2024 | 110.33 | 115.68 | 110.33 | 111.58 | 111.58 | 1,495,909 |
| Apr 10, 2024 | 110.00 | 112.60 | 107.99 | 112.10 | 112.10 | 1,418,043 |
| Apr 9, 2024 | 106.66 | 112.53 | 105.98 | 110.07 | 110.07 | 1,182,367 |
| Apr 8, 2024 | 114.88 | 114.91 | 106.66 | 106.66 | 106.66 | 1,596,185 |
| Apr 3, 2024 | 111.11 | 114.99 | 108.88 | 113.51 | 113.51 | 1,440,261 |
| Apr 2, 2024 | 112.86 | 115.60 | 110.73 | 112.06 | 112.06 | 1,491,573 |
| Apr 1, 2024 | 105.62 | 110.84 | 104.69 | 110.23 | 110.23 | 1,393,885 |
| Mar 29, 2024 | 102.00 | 102.03 | 100.32 | 105.58 | 105.58 | 403,547 |
| Mar 28, 2024 | 102.50 | 104.50 | 99.09 | 101.89 | 101.89 | 966,024 |
| Mar 27, 2024 | 105.11 | 105.35 | 101.01 | 101.01 | 101.01 | 1,045,300 |
| Mar 26, 2024 | 107.51 | 110.80 | 105.10 | 105.35 | 105.35 | 1,417,595 |
| Mar 25, 2024 | 110.00 | 110.88 | 107.83 | 107.86 | 107.86 | 1,091,019 |
| Mar 22, 2024 | 113.05 | 113.64 | 110.11 | 110.24 | 110.24 | 968,619 |
| Mar 21, 2024 | 114.79 | 116.66 | 112.05 | 112.89 | 112.89 | 1,140,557 |
| Mar 20, 2024 | 115.28 | 115.49 | 112.72 | 114.18 | 114.18 | 945,304 |
| Mar 19, 2024 | 115.98 | 116.98 | 114.25 | 114.36 | 114.36 | 1,179,673 |
| Mar 18, 2024 | 110.35 | 116.70 | 110.20 | 116.60 | 116.60 | 2,223,506 |
| Mar 15, 2024 | 109.61 | 110.50 | 107.78 | 109.35 | 109.35 | 1,307,124 |
| Mar 14, 2024 | 112.18 | 113.00 | 108.50 | 109.75 | 109.75 | 1,350,044 |
| Mar 13, 2024 | 112.07 | 114.58 | 111.99 | 113.02 | 113.02 | 1,510,620 |
| Mar 12, 2024 | 112.76 | 115.32 | 111.31 | 111.95 | 111.95 | 1,605,583 |
| Mar 11, 2024 | 112.93 | 114.06 | 110.18 | 113.00 | 113.00 | 1,441,749 |
| Mar 8, 2024 | 108.11 | 113.50 | 107.53 | 112.95 | 112.95 | 1,651,784 |
| Mar 7, 2024 | 111.80 | 113.39 | 107.26 | 107.60 | 107.60 | 1,615,064 |
| Mar 6, 2024 | 112.76 | 113.04 | 109.00 | 111.65 | 111.65 | 1,665,274 |
| Mar 5, 2024 | 115.11 | 116.45 | 112.85 | 114.00 | 114.00 | 1,421,742 |
| Mar 4, 2024 | 114.80 | 116.48 | 112.53 | 115.23 | 115.23 | 1,566,739 |
| Mar 1, 2024 | 112.01 | 115.19 | 110.66 | 113.98 | 113.98 | 1,824,643 |
| Feb 29, 2024 | 108.00 | 112.68 | 107.51 | 112.01 | 112.01 | 2,300,630 |
| Feb 28, 2024 | 118.79 | 118.79 | 108.21 | 108.62 | 108.62 | 2,500,268 |
| Feb 27, 2024 | 115.04 | 118.63 | 114.48 | 118.48 | 118.48 | 1,632,634 |
| Feb 26, 2024 | 112.73 | 118.24 | 111.80 | 115.90 | 115.90 | 1,698,910 |
| Feb 23, 2024 | 113.98 | 115.25 | 108.36 | 112.94 | 112.94 | 2,069,719 |
| Feb 22, 2024 | 113.06 | 116.85 | 111.99 | 114.32 | 114.32 | 1,246,608 |
| Feb 21, 2024 | 114.88 | 116.48 | 111.60 | 113.82 | 113.82 | 1,863,924 |
| Feb 20, 2024 | 117.00 | 117.00 | 111.60 | 114.01 | 114.01 | 1,646,189 |
| Feb 19, 2024 | 126.00 | 126.00 | 114.36 | 118.17 | 118.17 | 2,026,173 |
| Feb 8, 2024 | 119.12 | 127.66 | 115.12 | 123.40 | 123.40 | 1,502,430 |
| Feb 7, 2024 | 111.00 | 119.07 | 110.50 | 116.00 | 116.00 | 1,844,432 |
| Feb 6, 2024 | 102.77 | 112.49 | 99.57 | 112.09 | 112.09 | 1,830,439 |
| Feb 5, 2024 | 106.50 | 107.99 | 98.38 | 103.91 | 103.91 | 1,332,469 |
| Feb 2, 2024 | 113.63 | 114.60 | 103.18 | 106.91 | 106.91 | 1,013,962 |
| Feb 1, 2024 | 108.68 | 116.88 | 107.00 | 112.89 | 112.89 | 1,702,432 |
| Jan 31, 2024 | 112.66 | 114.10 | 108.89 | 109.00 | 109.00 | 1,008,380 |
| Jan 30, 2024 | 116.89 | 118.49 | 112.79 | 113.00 | 113.00 | 831,676 |
| Jan 29, 2024 | 122.10 | 122.58 | 115.50 | 115.60 | 115.60 | 1,216,908 |
| Jan 26, 2024 | 126.39 | 127.84 | 121.50 | 122.24 | 122.24 | 605,886 |
| Jan 25, 2024 | 121.57 | 129.30 | 120.15 | 127.28 | 127.28 | 1,020,579 |
| Jan 24, 2024 | 124.68 | 124.85 | 117.67 | 121.57 | 121.57 | 751,226 |
| Jan 23, 2024 | 121.98 | 125.72 | 120.21 | 123.76 | 123.76 | 896,825 |
| Jan 22, 2024 | 131.01 | 132.70 | 120.56 | 121.75 | 121.75 | 1,288,279 |
| Jan 19, 2024 | 131.99 | 136.78 | 130.35 | 131.25 | 131.25 | 892,065 |
| Jan 18, 2024 | 129.29 | 132.00 | 125.82 | 131.08 | 131.08 | 1,041,791 |
| Jan 17, 2024 | 137.30 | 137.30 | 129.22 | 129.22 | 129.22 | 1,178,908 |
| Jan 16, 2024 | 136.98 | 140.38 | 132.60 | 136.39 | 136.39 | 851,033 |
| Jan 15, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| Jan 12, 2024 | 142.50 | 142.51 | 135.00 | 136.06 | 136.06 | 1,226,162 |
| Jan 11, 2024 | 138.70 | 142.69 | 137.89 | 142.30 | 142.30 | 878,254 |
| Jan 10, 2024 | 138.00 | 144.36 | 135.00 | 139.10 | 139.10 | 772,709 |
| Jan 9, 2024 | 139.05 | 141.85 | 134.88 | 138.67 | 138.67 | 984,969 |
| Jan 8, 2024 | 140.02 | 140.02 | 134.00 | 139.00 | 139.00 | 1,290,651 |
| Jan 5, 2024 | 140.26 | 144.80 | 137.26 | 140.22 | 140.22 | 913,847 |
| Jan 4, 2024 | 140.34 | 142.12 | 138.38 | 141.50 | 141.50 | 1,012,488 |
| Jan 3, 2024 | 148.50 | 148.88 | 139.00 | 142.71 | 142.71 | 1,542,179 |
| Jan 2, 2024 | 154.00 | 155.00 | 146.16 | 149.22 | 149.22 | 1,457,837 |
| Dec 29, 2023 | 146.00 | 158.00 | 144.46 | 154.27 | 154.27 | 2,733,177 |
| Dec 28, 2023 | 142.19 | 145.90 | 141.17 | 145.01 | 145.01 | 1,019,313 |
| Dec 27, 2023 | 138.65 | 142.80 | 133.80 | 142.10 | 142.10 | 1,254,678 |
| Dec 26, 2023 | 140.00 | 149.80 | 135.93 | 138.17 | 138.17 | 1,284,284 |
| Dec 25, 2023 | 136.95 | 141.00 | 135.10 | 138.88 | 138.88 | 783,405 |
| Dec 22, 2023 | 140.00 | 141.66 | 136.10 | 136.94 | 136.94 | 1,001,433 |
| Dec 21, 2023 | 138.45 | 145.66 | 137.47 | 141.29 | 141.29 | 1,487,171 |
| Dec 20, 2023 | 137.09 | 139.77 | 136.74 | 138.76 | 138.76 | 724,206 |
| Dec 19, 2023 | 137.29 | 141.00 | 136.14 | 138.29 | 138.29 | 663,968 |
| Dec 18, 2023 | 138.82 | 139.88 | 136.00 | 136.50 | 136.50 | 493,725 |
| Dec 15, 2023 | 139.35 | 140.40 | 137.58 | 138.94 | 138.94 | 574,025 |
| Dec 14, 2023 | 137.03 | 141.43 | 137.03 | 139.00 | 139.00 | 654,294 |
| Dec 13, 2023 | 139.95 | 140.40 | 137.36 | 137.44 | 137.44 | 563,029 |
| Dec 12, 2023 | 135.52 | 142.42 | 135.33 | 140.41 | 140.41 | 1,427,190 |
| Dec 11, 2023 | 135.54 | 136.17 | 132.59 | 135.69 | 135.69 | 1,064,870 |
| Dec 8, 2023 | 135.86 | 136.97 | 133.80 | 135.95 | 135.95 | 1,638,358 |
| Dec 7, 2023 | 137.20 | 137.74 | 134.60 | 136.10 | 136.10 | 659,774 |
| Dec 6, 2023 | 136.00 | 138.10 | 135.00 | 137.57 | 137.57 | 880,216 |
| Dec 5, 2023 | 140.00 | 140.00 | 135.80 | 136.30 | 136.30 | 1,059,921 |
| Dec 4, 2023 | 141.80 | 143.59 | 140.17 | 140.78 | 140.78 | 614,435 |
| Dec 1, 2023 | 141.48 | 143.00 | 140.00 | 142.23 | 142.23 | 609,804 |
| Nov 30, 2023 | 142.20 | 142.20 | 138.78 | 141.48 | 141.48 | 625,881 |
| Nov 29, 2023 | 142.50 | 145.74 | 142.00 | 142.58 | 142.58 | 736,112 |
| Nov 28, 2023 | 141.80 | 143.50 | 139.60 | 142.50 | 142.50 | 918,710 |
| Nov 27, 2023 | 139.98 | 143.57 | 139.70 | 142.36 | 142.36 | 1,001,915 |
| Nov 24, 2023 | 139.37 | 142.88 | 139.37 | 141.09 | 141.09 | 1,133,153 |
| Nov 23, 2023 | 139.58 | 141.80 | 137.60 | 141.49 | 141.49 | 830,817 |
| Nov 22, 2023 | 141.88 | 142.66 | 138.55 | 140.03 | 140.03 | 1,167,020 |
| Nov 21, 2023 | 143.17 | 146.36 | 141.17 | 142.08 | 142.08 | 1,181,080 |
| Nov 20, 2023 | 146.16 | 146.94 | 141.26 | 142.69 | 142.69 | 1,305,774 |
| Nov 17, 2023 | 146.00 | 146.59 | 143.00 | 145.07 | 145.07 | 1,546,231 |
| Nov 16, 2023 | 149.24 | 150.60 | 146.51 | 147.60 | 147.60 | 1,434,678 |
| Nov 15, 2023 | 145.61 | 153.50 | 145.61 | 150.20 | 150.20 | 3,638,922 |
| Nov 14, 2023 | 136.00 | 147.20 | 136.00 | 144.87 | 144.87 | 3,370,103 |
| Nov 13, 2023 | 131.80 | 136.37 | 130.39 | 136.00 | 136.00 | 1,909,705 |
| Nov 10, 2023 | 129.61 | 132.00 | 128.01 | 130.83 | 130.83 | 978,447 |
| Nov 9, 2023 | 130.00 | 132.47 | 128.24 | 130.00 | 130.00 | 998,505 |
| Nov 8, 2023 | 131.00 | 131.40 | 128.61 | 130.41 | 130.41 | 1,066,713 |
| Nov 7, 2023 | 129.99 | 132.23 | 128.16 | 130.81 | 130.81 | 1,516,559 |
| Nov 6, 2023 | 127.04 | 130.55 | 125.94 | 130.10 | 130.10 | 1,508,594 |
| Nov 3, 2023 | 123.63 | 126.38 | 123.40 | 125.29 | 125.29 | 918,599 |
| Nov 2, 2023 | 125.76 | 126.86 | 123.14 | 123.31 | 123.31 | 763,446 |
| Nov 1, 2023 | 124.75 | 127.49 | 124.38 | 126.05 | 126.05 | 1,187,546 |
| Oct 31, 2023 | 124.66 | 129.98 | 123.00 | 124.63 | 124.63 | 1,559,428 |
| Oct 30, 2023 | 114.71 | 125.52 | 114.70 | 124.36 | 124.36 | 2,439,685 |
| Oct 27, 2023 | 112.51 | 116.86 | 112.00 | 115.50 | 115.50 | 1,249,058 |
| Oct 26, 2023 | 113.45 | 116.97 | 112.12 | 113.80 | 113.80 | 1,242,149 |
| Oct 25, 2023 | 111.00 | 115.50 | 110.19 | 113.90 | 113.90 | 1,200,778 |
| Oct 24, 2023 | 109.17 | 109.98 | 105.97 | 108.00 | 108.00 | 963,532 |
| Oct 23, 2023 | 110.99 | 111.48 | 108.18 | 108.42 | 108.42 | 699,462 |
| Oct 20, 2023 | 113.50 | 115.26 | 111.32 | 111.53 | 111.53 | 697,248 |
| Oct 19, 2023 | 113.33 | 117.85 | 112.52 | 114.18 | 114.18 | 767,876 |
| Oct 18, 2023 | 116.50 | 116.97 | 113.61 | 113.81 | 113.81 | 666,143 |
| Oct 17, 2023 | 116.90 | 117.20 | 112.80 | 116.50 | 116.50 | 973,007 |
| Oct 16, 2023 | 118.11 | 119.02 | 114.24 | 116.94 | 116.94 | 1,128,188 |
| Oct 13, 2023 | 118.21 | 120.41 | 117.15 | 117.99 | 117.99 | 795,496 |
| Oct 12, 2023 | 117.60 | 120.00 | 116.65 | 119.11 | 119.11 | 1,058,355 |
| Oct 11, 2023 | 114.80 | 120.98 | 114.62 | 118.19 | 118.19 | 1,508,969 |
| Oct 10, 2023 | 114.11 | 115.74 | 113.67 | 114.50 | 114.50 | 892,910 |
| Oct 9, 2023 | 115.55 | 116.99 | 112.64 | 113.33 | 113.33 | 1,154,236 |
| Sep 28, 2023 | 112.69 | 117.48 | 112.69 | 116.65 | 116.65 | 1,389,583 |
| Sep 27, 2023 | 115.99 | 116.83 | 112.38 | 112.84 | 112.84 | 1,132,748 |
| Sep 26, 2023 | 118.70 | 120.00 | 114.82 | 115.27 | 115.27 | 1,385,496 |
| Sep 25, 2023 | 121.94 | 123.00 | 118.65 | 119.65 | 119.65 | 828,610 |
| Sep 22, 2023 | 119.69 | 121.78 | 117.67 | 121.23 | 121.23 | 1,109,783 |
| Sep 21, 2023 | 121.21 | 121.48 | 116.00 | 119.89 | 119.89 | 1,638,331 |
| Sep 20, 2023 | 124.61 | 127.10 | 121.15 | 122.00 | 122.00 | 974,070 |
| Sep 19, 2023 | 124.01 | 126.64 | 123.16 | 125.54 | 125.54 | 824,608 |
| Sep 18, 2023 | 125.92 | 126.86 | 123.00 | 125.01 | 125.01 | 1,130,784 |
| Sep 15, 2023 | 124.95 | 128.45 | 121.48 | 128.45 | 128.45 | 1,378,342 |
| Sep 14, 2023 | 127.55 | 127.55 | 124.00 | 125.44 | 125.44 | 705,227 |
| Sep 13, 2023 | 125.26 | 128.85 | 123.00 | 128.01 | 128.01 | 1,563,604 |
| Sep 12, 2023 | 128.43 | 129.05 | 124.68 | 125.80 | 125.80 | 1,116,337 |
| Sep 11, 2023 | 128.00 | 132.88 | 128.00 | 129.75 | 129.75 | 1,709,766 |
| Sep 8, 2023 | 122.40 | 127.60 | 122.05 | 126.42 | 126.42 | 950,938 |
| Sep 7, 2023 | 125.70 | 127.35 | 123.00 | 123.40 | 123.40 | 1,015,560 |
| Sep 6, 2023 | 122.01 | 129.00 | 121.58 | 126.93 | 126.93 | 1,623,384 |
| Sep 5, 2023 | 124.80 | 127.30 | 123.63 | 123.71 | 123.71 | 1,133,514 |
| Sep 4, 2023 | 123.65 | 123.65 | 121.00 | 122.83 | 122.83 | 783,147 |
| Sep 1, 2023 | 125.39 | 125.40 | 122.06 | 122.88 | 122.88 | 692,453 |
| Aug 31, 2023 | 124.12 | 125.70 | 123.24 | 124.87 | 124.87 | 743,270 |
| Aug 30, 2023 | 121.40 | 126.20 | 119.19 | 125.23 | 125.23 | 1,922,999 |
| Aug 29, 2023 | 113.43 | 120.93 | 109.83 | 120.15 | 120.15 | 1,244,838 |
| Aug 28, 2023 | 121.95 | 122.00 | 113.02 | 113.20 | 113.20 | 1,277,557 |
| Aug 25, 2023 | 116.16 | 116.41 | 112.65 | 113.62 | 113.62 | 938,479 |
| Aug 24, 2023 | 112.77 | 118.60 | 112.00 | 116.45 | 116.45 | 1,509,364 |
| Aug 23, 2023 | 113.90 | 114.97 | 111.24 | 111.50 | 111.50 | 707,491 |
| Aug 22, 2023 | 110.60 | 113.48 | 108.81 | 113.11 | 113.11 | 1,175,566 |
| Aug 21, 2023 | 115.95 | 116.51 | 110.60 | 110.60 | 110.60 | 1,700,617 |
| Aug 18, 2023 | 118.00 | 121.55 | 116.50 | 116.79 | 116.79 | 1,155,468 |
| Aug 17, 2023 | 113.48 | 118.40 | 112.16 | 116.25 | 116.25 | 877,942 |
| Aug 16, 2023 | 116.51 | 116.90 | 113.11 | 114.29 | 114.29 | 795,920 |
| Aug 15, 2023 | 118.69 | 120.21 | 114.50 | 116.27 | 116.27 | 1,099,742 |
| Aug 14, 2023 | 120.62 | 120.77 | 116.50 | 118.08 | 118.08 | 1,369,016 |
| Aug 11, 2023 | 123.23 | 124.45 | 121.50 | 121.63 | 121.63 | 680,661 |
| Aug 10, 2023 | 121.88 | 123.49 | 120.36 | 122.90 | 122.90 | 666,903 |
| Aug 9, 2023 | 121.66 | 122.96 | 120.00 | 122.66 | 122.66 | 659,145 |
| Aug 8, 2023 | 123.45 | 124.80 | 121.55 | 122.75 | 122.75 | 938,484 |
| Aug 7, 2023 | 124.40 | 125.88 | 122.00 | 123.83 | 123.83 | 931,938 |
| Aug 4, 2023 | 127.08 | 128.36 | 124.10 | 124.39 | 124.39 | 1,129,723 |
| Aug 3, 2023 | 127.50 | 128.88 | 125.29 | 126.77 | 126.77 | 856,499 |
| Aug 2, 2023 | 128.20 | 129.50 | 126.17 | 127.00 | 127.00 | 941,600 |
| Aug 1, 2023 | 125.73 | 128.40 | 124.52 | 127.54 | 127.54 | 1,127,933 |
| Jul 31, 2023 | 125.00 | 126.98 | 124.01 | 125.68 | 125.68 | 1,045,152 |
| Jul 28, 2023 | 124.72 | 126.80 | 122.20 | 124.32 | 124.32 | 1,333,851 |
| Jul 27, 2023 | 127.01 | 128.40 | 123.88 | 125.24 | 125.24 | 1,244,588 |
| Jul 26, 2023 | 129.97 | 131.69 | 126.87 | 128.22 | 128.22 | 1,028,443 |
| Jul 25, 2023 | 130.05 | 134.60 | 128.20 | 129.87 | 129.87 | 1,710,642 |
| Jul 24, 2023 | 125.16 | 131.80 | 125.16 | 129.05 | 129.05 | 1,047,419 |
| Jul 21, 2023 | 129.42 | 131.86 | 126.60 | 127.50 | 127.50 | 886,446 |
| Jul 20, 2023 | 133.88 | 135.68 | 129.32 | 129.99 | 129.99 | 1,005,010 |
| Jul 19, 2023 | 130.27 | 136.12 | 130.27 | 133.99 | 133.99 | 1,727,578 |
| Jul 18, 2023 | 130.20 | 137.63 | 129.29 | 130.96 | 130.96 | 2,736,131 |
| Jul 17, 2023 | 136.20 | 140.00 | 135.72 | 136.70 | 136.70 | 1,272,178 |
| Jul 14, 2023 | 142.80 | 144.15 | 135.55 | 136.37 | 136.37 | 2,248,365 |
| Jul 13, 2023 | 139.14 | 143.25 | 136.00 | 138.74 | 138.74 | 2,347,914 |
| Jul 12, 2023 | 135.15 | 136.30 | 132.81 | 133.37 | 133.37 | 1,700,495 |
| Jul 11, 2023 | 124.49 | 137.98 | 124.49 | 134.91 | 134.91 | 2,480,513 |
| Jul 10, 2023 | 127.96 | 128.90 | 124.70 | 125.66 | 125.66 | 996,249 |
| Jul 7, 2023 | 130.34 | 131.21 | 126.70 | 127.95 | 127.95 | 1,405,862 |
| Jul 6, 2023 | 127.23 | 134.50 | 125.51 | 131.41 | 131.41 | 1,926,622 |
| Jul 5, 2023 | 126.09 | 132.82 | 126.09 | 128.28 | 128.28 | 2,711,926 |
| Jul 4, 2023 | 123.00 | 127.60 | 120.60 | 125.50 | 125.50 | 2,004,767 |
| Jul 3, 2023 | 121.66 | 126.30 | 121.30 | 122.83 | 122.83 | 2,160,917 |
| Jun 30, 2023 | 122.22 | 123.48 | 120.18 | 121.03 | 121.03 | 1,500,555 |
| Jun 29, 2023 | 123.15 | 125.20 | 120.50 | 123.05 | 123.05 | 1,126,953 |
| Jun 28, 2023 | 125.87 | 125.87 | 120.91 | 122.81 | 122.81 | 1,164,291 |
| Jun 27, 2023 | 129.70 | 129.70 | 123.78 | 124.76 | 124.76 | 1,449,305 |
| Jun 26, 2023 | 130.00 | 132.94 | 125.22 | 128.56 | 128.56 | 1,489,633 |
| Jun 21, 2023 | 139.17 | 142.50 | 130.76 | 130.98 | 130.98 | 2,048,840 |
| Jun 20, 2023 | 137.95 | 141.36 | 137.51 | 140.00 | 140.00 | 881,766 |
| Jun 19, 2023 | 136.08 | 143.30 | 135.00 | 139.14 | 139.14 | 1,692,557 |
| Jun 16, 2023 | 135.26 | 137.65 | 132.80 | 136.18 | 136.18 | 1,056,943 |
| Jun 15, 2023 | 135.00 | 136.20 | 132.90 | 135.25 | 135.25 | 928,841 |
| Jun 14, 2023 | 133.26 | 138.46 | 132.57 | 134.87 | 134.87 | 1,532,653 |
| Jun 13, 2023 | 126.00 | 134.48 | 123.73 | 133.90 | 133.90 | 2,406,503 |
| Jun 12, 2023 | 128.80 | 130.00 | 125.00 | 125.53 | 125.53 | 1,902,565 |
| Jun 9, 2023 | 131.00 | 132.46 | 125.42 | 128.99 | 128.99 | 1,970,472 |
| Jun 8, 2023 | 136.75 | 137.35 | 129.44 | 130.56 | 130.56 | 1,819,710 |
| Jun 7, 2023 | 139.01 | 141.23 | 136.80 | 137.25 | 137.25 | 1,254,279 |
| Jun 6, 2023 | 143.20 | 145.38 | 138.15 | 139.35 | 139.35 | 1,765,816 |
| Jun 5, 2023 | 146.47 | 149.66 | 144.26 | 145.22 | 145.22 | 1,439,165 |
| Jun 2, 2023 | 151.16 | 153.50 | 142.66 | 146.18 | 146.18 | 2,281,539 |
| Jun 1, 2023 | 150.00 | 154.03 | 147.50 | 153.11 | 153.11 | 1,566,503 |
| May 31, 2023 | 144.74 | 153.88 | 144.74 | 150.38 | 150.38 | 2,293,843 |
| May 30, 2023 | 144.38 | 147.50 | 142.12 | 145.92 | 145.92 | 1,066,684 |
| May 29, 2023 | 143.10 | 151.00 | 142.01 | 144.96 | 144.96 | 1,928,330 |
| May 26, 2023 | 140.00 | 142.68 | 137.51 | 142.37 | 142.37 | 1,199,886 |
| May 25, 2023 | 138.89 | 141.48 | 136.38 | 140.06 | 140.06 | 1,040,569 |
| May 24, 2023 | 141.24 | 143.46 | 137.16 | 138.78 | 138.78 | 1,215,987 |
| May 23, 2023 | 143.15 | 143.52 | 139.00 | 141.11 | 141.11 | 1,351,326 |
| May 22, 2023 | 151.70 | 151.70 | 143.00 | 143.46 | 143.46 | 1,717,838 |
| May 19, 2023 | 144.92 | 155.78 | 144.92 | 152.00 | 152.00 | 3,047,341 |
| May 18, 2023 | 144.80 | 149.25 | 143.12 | 145.00 | 145.00 | 1,571,031 |
| May 17, 2023 | 143.11 | 145.90 | 142.10 | 144.08 | 144.08 | 1,090,505 |
| May 16, 2023 | 146.00 | 149.96 | 142.80 | 144.08 | 144.08 | 1,375,783 |
| May 15, 2023 | 145.00 | 146.65 | 140.61 | 145.10 | 145.10 | 1,663,476 |
| May 12, 2023 | 137.50 | 149.00 | 137.50 | 146.66 | 146.66 | 2,842,354 |
| May 11, 2023 | 133.00 | 144.00 | 133.00 | 140.10 | 140.10 | 3,203,817 |
| May 10, 2023 | 128.92 | 133.80 | 127.00 | 130.02 | 130.02 | 1,396,303 |
| May 9, 2023 | 127.26 | 134.78 | 126.11 | 127.89 | 127.89 | 2,083,711 |
| May 8, 2023 | 122.20 | 129.97 | 121.00 | 127.98 | 127.98 | 2,213,454 |
| May 5, 2023 | 119.80 | 122.80 | 119.63 | 120.72 | 120.72 | 1,045,515 |
| May 4, 2023 | 123.00 | 124.68 | 119.38 | 120.60 | 120.60 | 1,502,047 |
| Apr 28, 2023 | 120.58 | 127.88 | 120.00 | 123.48 | 123.48 | 2,328,584 |
| Apr 27, 2023 | 119.80 | 122.38 | 117.01 | 118.50 | 118.50 | 1,781,314 |
| Apr 26, 2023 | 126.76 | 130.50 | 119.42 | 120.20 | 120.20 | 2,734,170 |