Taiwan - Delayed Quote TWD
Alexander Marine Co., Ltd. (8478.TW)
As of 1:02 PM GMT+8. Market Open.
Currency in TWD 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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 277.00 | 276.50 | 273.00 | 275.00 | 275.00 | 68,490 |
| Oct 29, 2024 | 277.00 | 277.00 | 271.50 | 273.00 | 273.00 | 174,173 |
| Oct 28, 2024 | 277.50 | 279.50 | 272.00 | 278.00 | 278.00 | 173,220 |
| Oct 25, 2024 | 278.00 | 280.00 | 277.00 | 277.50 | 277.50 | 107,344 |
| Oct 24, 2024 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 247,884 |
| Oct 23, 2024 | 288.00 | 288.00 | 283.50 | 284.00 | 284.00 | 174,036 |
| Oct 22, 2024 | 287.00 | 289.50 | 287.00 | 288.00 | 288.00 | 79,075 |
| Oct 21, 2024 | 288.00 | 291.50 | 286.00 | 289.50 | 289.50 | 100,341 |
| Oct 18, 2024 | 290.00 | 292.00 | 288.00 | 288.50 | 288.50 | 81,020 |
| Oct 17, 2024 | 296.50 | 296.50 | 289.00 | 290.00 | 290.00 | 172,337 |
| Oct 16, 2024 | 285.00 | 297.00 | 285.00 | 297.00 | 297.00 | 356,891 |
| Oct 15, 2024 | 290.00 | 291.00 | 287.00 | 290.00 | 290.00 | 93,351 |
| Oct 14, 2024 | 288.00 | 291.50 | 286.00 | 290.00 | 290.00 | 145,173 |
| Oct 11, 2024 | 286.00 | 288.00 | 281.50 | 287.00 | 287.00 | 159,053 |
| Oct 9, 2024 | 294.50 | 294.50 | 285.00 | 285.00 | 285.00 | 333,409 |
| Oct 8, 2024 | 295.00 | 297.00 | 291.00 | 292.00 | 292.00 | 108,373 |
| Oct 7, 2024 | 290.50 | 299.00 | 290.50 | 296.00 | 296.00 | 319,104 |
| Oct 4, 2024 | 291.00 | 291.50 | 286.00 | 289.50 | 289.50 | 130,020 |
| Oct 1, 2024 | 293.00 | 294.00 | 289.50 | 294.00 | 294.00 | 88,060 |
| Sep 30, 2024 | 296.50 | 297.00 | 291.00 | 292.00 | 292.00 | 114,008 |
| Sep 27, 2024 | 298.00 | 302.50 | 297.50 | 297.50 | 297.50 | 171,009 |
| Sep 26, 2024 | 299.00 | 299.50 | 296.50 | 296.50 | 296.50 | 131,156 |
| Sep 25, 2024 | 298.50 | 305.00 | 296.50 | 298.00 | 298.00 | 222,108 |
| Sep 24, 2024 | 298.50 | 299.00 | 293.50 | 296.00 | 296.00 | 85,433 |
| Sep 23, 2024 | 300.00 | 301.00 | 296.00 | 298.50 | 298.50 | 230,150 |
| Sep 20, 2024 | 300.00 | 303.00 | 298.50 | 300.00 | 300.00 | 199,094 |
| Sep 19, 2024 | 296.00 | 299.00 | 292.00 | 297.50 | 297.50 | 143,420 |
| Sep 18, 2024 | 293.00 | 296.50 | 292.00 | 296.00 | 296.00 | 194,463 |
| Sep 16, 2024 | 293.00 | 297.00 | 293.00 | 293.00 | 293.00 | 126,555 |
| Sep 13, 2024 | 287.00 | 294.00 | 287.00 | 293.50 | 293.50 | 239,452 |
| Sep 12, 2024 | 288.50 | 288.50 | 283.50 | 287.00 | 287.00 | 188,026 |
| Sep 11, 2024 | 283.00 | 287.50 | 278.50 | 281.00 | 281.00 | 407,283 |
| Sep 10, 2024 | 295.00 | 296.00 | 280.50 | 282.50 | 282.50 | 327,319 |
| Sep 9, 2024 | 282.00 | 294.00 | 282.00 | 294.00 | 294.00 | 265,400 |
| Sep 6, 2024 | 287.50 | 292.00 | 286.00 | 290.00 | 290.00 | 164,105 |
| Sep 5, 2024 | 291.00 | 294.50 | 287.00 | 287.50 | 287.50 | 349,259 |
| Sep 4, 2024 | 289.50 | 294.00 | 281.00 | 288.50 | 288.50 | 430,887 |
| Sep 3, 2024 | 308.00 | 309.50 | 302.00 | 302.00 | 302.00 | 299,586 |
| Sep 2, 2024 | 313.00 | 313.00 | 308.50 | 308.50 | 308.50 | 132,120 |
| Aug 30, 2024 | 312.00 | 318.00 | 308.50 | 310.00 | 310.00 | 609,060 |
| Aug 29, 2024 | 309.50 | 313.00 | 308.50 | 310.00 | 310.00 | 114,011 |
| Aug 28, 2024 | 311.00 | 313.00 | 309.50 | 310.50 | 310.50 | 219,060 |
| Aug 27, 2024 | 308.00 | 313.00 | 306.00 | 312.00 | 312.00 | 215,157 |
| Aug 26, 2024 | 310.00 | 314.50 | 307.00 | 307.00 | 307.00 | 277,098 |
| Aug 23, 2024 | 305.00 | 309.50 | 302.00 | 307.50 | 307.50 | 206,610 |
| Aug 22, 2024 | 309.00 | 310.00 | 306.50 | 307.00 | 307.00 | 145,550 |
| Aug 21, 2024 | 315.00 | 315.00 | 307.00 | 308.50 | 308.50 | 606,737 |
| Aug 20, 2024 | 308.50 | 318.00 | 308.50 | 316.00 | 316.00 | 699,437 |
| Aug 19, 2024 | 312.00 | 315.50 | 307.50 | 308.50 | 308.50 | 463,615 |
| Aug 16, 2024 | 310.00 | 311.00 | 306.50 | 307.00 | 307.00 | 272,724 |
| Aug 15, 2024 | 305.00 | 313.50 | 305.00 | 307.00 | 307.00 | 337,268 |
| Aug 14, 2024 | 306.00 | 311.50 | 303.50 | 304.50 | 304.50 | 450,269 |
| Aug 13, 2024 | 308.50 | 315.00 | 302.00 | 309.50 | 309.50 | 687,270 |
| Aug 12, 2024 | 291.00 | 306.50 | 287.00 | 300.00 | 300.00 | 972,224 |
| Aug 9, 2024 | 305.00 | 312.00 | 302.00 | 307.50 | 307.50 | 681,237 |
| Aug 8, 2024 | 300.00 | 302.00 | 293.00 | 296.50 | 296.50 | 380,782 |
| Aug 7, 2024 | 287.50 | 304.50 | 287.50 | 302.00 | 302.00 | 722,016 |
| Aug 6, 2024 | 303.50 | 308.00 | 268.50 | 286.50 | 286.50 | 2,594,350 |
| Aug 5, 2024 | 315.00 | 315.00 | 298.00 | 298.00 | 298.00 | 625,156 |
| Aug 2, 2024 | 345.00 | 345.00 | 330.50 | 331.00 | 331.00 | 575,044 |
| Aug 1, 2024 | 340.00 | 347.50 | 339.00 | 345.00 | 345.00 | 537,100 |
| Jul 31, 2024 | 335.00 | 341.00 | 335.00 | 337.00 | 337.00 | 342,983 |
| Jul 30, 2024 | 338.00 | 339.50 | 325.00 | 338.00 | 338.00 | 993,221 |
| Jul 29, 2024 | 362.00 | 362.00 | 339.50 | 340.00 | 340.00 | 614,102 |
| Jul 26, 2024 | 356.00 | 357.50 | 350.50 | 351.50 | 351.50 | 457,360 |
| Jul 23, 2024 | 363.00 | 366.00 | 361.00 | 364.50 | 364.50 | 403,116 |
| Jul 22, 2024 | 372.00 | 372.00 | 351.00 | 359.00 | 359.00 | 597,054 |
| Jul 19, 2024 | 381.50 | 381.50 | 369.00 | 369.50 | 369.50 | 376,174 |
| Jul 18, 2024 | 380.50 | 382.00 | 376.00 | 381.50 | 381.50 | 224,616 |
| Jul 17, 2024 | 385.50 | 386.50 | 377.50 | 381.50 | 381.50 | 267,200 |
| Jul 16, 2024 | 379.50 | 385.00 | 379.00 | 384.00 | 384.00 | 188,391 |
| Jul 15, 2024 | 379.50 | 383.00 | 375.50 | 376.50 | 376.50 | 185,045 |
| Jul 12, 2024 | 382.00 | 387.50 | 379.50 | 379.50 | 379.50 | 297,060 |
| Jul 11, 2024 | 391.00 | 393.50 | 380.50 | 381.00 | 381.00 | 868,126 |
| Jul 10, 2024 | 12.00 Dividend | |||||
| Jul 10, 2024 | 390.00 | 403.50 | 390.00 | 394.00 | 394.00 | 1,122,579 |
| Jul 9, 2024 | 400.74 | 400.74 | 391.31 | 393.79 | 381.79 | 637,717 |
| Jul 8, 2024 | 399.74 | 401.23 | 389.33 | 399.74 | 387.56 | 565,136 |
| Jul 5, 2024 | 395.28 | 411.65 | 394.78 | 395.28 | 383.23 | 1,098,004 |
| Jul 4, 2024 | 403.71 | 405.20 | 394.29 | 394.29 | 382.27 | 745,423 |
| Jul 3, 2024 | 411.15 | 411.15 | 402.72 | 404.21 | 391.89 | 724,239 |
| Jul 2, 2024 | 413.50 | 415.50 | 402.00 | 415.50 | 402.84 | 851,443 |
| Jul 1, 2024 | 408.00 | 418.00 | 403.00 | 412.50 | 399.93 | 1,401,816 |
| Jun 28, 2024 | 392.50 | 405.50 | 388.00 | 400.50 | 388.30 | 1,192,899 |
| Jun 27, 2024 | 388.00 | 394.00 | 381.00 | 390.00 | 378.12 | 610,071 |
| Jun 26, 2024 | 383.00 | 392.00 | 382.00 | 386.50 | 374.72 | 453,216 |
| Jun 25, 2024 | 393.00 | 397.00 | 378.00 | 381.00 | 369.39 | 727,143 |
| Jun 24, 2024 | 386.50 | 404.00 | 386.00 | 387.00 | 375.21 | 1,573,408 |
| Jun 21, 2024 | 383.00 | 386.00 | 380.50 | 383.50 | 371.81 | 281,233 |
| Jun 20, 2024 | 376.50 | 386.50 | 376.50 | 383.00 | 371.33 | 436,245 |
| Jun 19, 2024 | 379.00 | 380.00 | 375.00 | 375.00 | 363.57 | 225,531 |
| Jun 18, 2024 | 377.00 | 379.50 | 375.00 | 377.50 | 366.00 | 218,120 |
| Jun 17, 2024 | 380.50 | 381.00 | 373.50 | 376.50 | 365.03 | 182,204 |
| Jun 14, 2024 | 372.00 | 381.00 | 372.00 | 378.50 | 366.97 | 384,348 |
| Jun 13, 2024 | 372.50 | 374.00 | 369.50 | 372.00 | 360.66 | 163,300 |
| Jun 12, 2024 | 371.00 | 371.00 | 367.50 | 370.50 | 359.21 | 99,199 |
| Jun 11, 2024 | 379.50 | 380.00 | 369.00 | 369.00 | 357.76 | 238,040 |
| Jun 7, 2024 | 366.00 | 374.50 | 366.00 | 373.50 | 362.12 | 149,309 |
| Jun 6, 2024 | 368.00 | 372.00 | 365.50 | 366.00 | 354.85 | 160,087 |
| Jun 5, 2024 | 370.00 | 370.00 | 366.50 | 366.50 | 355.33 | 115,084 |
| Jun 4, 2024 | 371.00 | 374.00 | 368.50 | 369.00 | 357.76 | 124,109 |
| Jun 3, 2024 | 376.50 | 376.50 | 369.50 | 371.50 | 360.18 | 105,108 |
| May 31, 2024 | 369.50 | 375.00 | 369.00 | 370.00 | 358.73 | 135,000 |
| May 30, 2024 | 371.00 | 371.50 | 368.00 | 369.00 | 357.76 | 221,061 |
| May 29, 2024 | 378.50 | 381.50 | 373.50 | 374.50 | 363.09 | 253,212 |
| May 28, 2024 | 380.00 | 381.00 | 376.50 | 379.50 | 367.94 | 141,043 |
| May 27, 2024 | 381.00 | 382.50 | 377.50 | 379.00 | 367.45 | 220,220 |
| May 24, 2024 | 376.00 | 385.50 | 373.50 | 378.50 | 366.97 | 544,121 |
| May 23, 2024 | 375.50 | 380.00 | 373.00 | 374.00 | 362.60 | 221,043 |
| May 22, 2024 | 380.00 | 388.00 | 377.00 | 379.50 | 367.94 | 566,108 |
| May 21, 2024 | 385.00 | 387.00 | 373.50 | 374.50 | 363.09 | 649,166 |
| May 20, 2024 | 371.00 | 390.00 | 368.50 | 386.00 | 374.24 | 1,158,842 |
| May 17, 2024 | 366.00 | 369.50 | 363.50 | 368.00 | 356.79 | 164,064 |
| May 16, 2024 | 366.50 | 367.00 | 363.50 | 365.50 | 354.36 | 159,013 |
| May 15, 2024 | 368.00 | 368.00 | 362.00 | 362.00 | 350.97 | 243,035 |
| May 14, 2024 | 367.00 | 371.50 | 365.00 | 365.50 | 354.36 | 256,011 |
| May 13, 2024 | 365.00 | 367.00 | 362.50 | 363.00 | 351.94 | 148,283 |
| May 10, 2024 | 365.00 | 369.00 | 363.00 | 364.00 | 352.91 | 298,111 |
| May 9, 2024 | 373.00 | 373.00 | 363.00 | 363.00 | 351.94 | 554,119 |
| May 8, 2024 | 375.00 | 378.50 | 372.00 | 373.00 | 361.63 | 349,018 |
| May 7, 2024 | 388.00 | 388.00 | 368.00 | 374.50 | 363.09 | 928,117 |
| May 6, 2024 | 385.00 | 395.00 | 385.00 | 395.00 | 382.96 | 252,509 |
| May 3, 2024 | 393.00 | 393.00 | 383.00 | 383.00 | 371.33 | 161,113 |
| May 2, 2024 | 391.00 | 392.00 | 386.00 | 388.50 | 376.66 | 121,020 |
| Apr 30, 2024 | 398.00 | 398.50 | 389.50 | 391.00 | 379.09 | 260,115 |
| Apr 29, 2024 | 403.00 | 404.00 | 396.50 | 400.00 | 387.81 | 441,362 |
| Apr 26, 2024 | 385.50 | 398.00 | 385.00 | 396.00 | 383.93 | 607,342 |
| Apr 25, 2024 | 389.00 | 389.00 | 381.00 | 383.00 | 371.33 | 269,100 |
| Apr 24, 2024 | 377.50 | 384.00 | 377.50 | 384.00 | 372.30 | 264,233 |
| Apr 23, 2024 | 373.00 | 378.00 | 370.00 | 375.00 | 363.57 | 262,037 |
| Apr 22, 2024 | 378.00 | 382.00 | 370.00 | 370.00 | 358.73 | 298,135 |
| Apr 19, 2024 | 381.50 | 385.00 | 360.00 | 378.00 | 366.48 | 939,079 |
| Apr 18, 2024 | 390.00 | 390.00 | 385.00 | 385.00 | 373.27 | 192,031 |
| Apr 17, 2024 | 385.00 | 397.50 | 381.00 | 389.50 | 377.63 | 518,154 |
| Apr 16, 2024 | 386.50 | 388.00 | 373.50 | 377.00 | 365.51 | 623,058 |
| Apr 15, 2024 | 397.00 | 397.00 | 387.00 | 389.00 | 377.15 | 369,129 |
| Apr 12, 2024 | 411.00 | 412.00 | 395.50 | 396.00 | 383.93 | 795,079 |
| Apr 11, 2024 | 421.00 | 426.00 | 409.00 | 409.50 | 397.02 | 1,452,174 |
| Apr 10, 2024 | 417.00 | 425.00 | 409.50 | 409.50 | 397.02 | 700,458 |
| Apr 9, 2024 | 412.00 | 416.50 | 401.50 | 412.00 | 399.45 | 565,840 |
| Apr 8, 2024 | 431.50 | 432.00 | 410.50 | 411.00 | 398.48 | 844,956 |
| Apr 3, 2024 | 400.00 | 432.50 | 398.00 | 420.00 | 407.20 | 2,735,486 |
| Apr 2, 2024 | 389.50 | 400.00 | 387.50 | 399.50 | 387.33 | 867,387 |
| Apr 1, 2024 | 385.00 | 394.00 | 385.00 | 387.50 | 375.69 | 266,145 |
| Mar 29, 2024 | 389.50 | 389.50 | 380.00 | 380.50 | 368.91 | 127,000 |
| Mar 28, 2024 | 388.00 | 390.50 | 384.50 | 386.50 | 374.72 | 266,075 |
| Mar 27, 2024 | 376.50 | 385.00 | 376.50 | 385.00 | 373.27 | 237,307 |
| Mar 26, 2024 | 387.50 | 390.00 | 376.50 | 376.50 | 365.03 | 467,185 |
| Mar 25, 2024 | 388.50 | 394.50 | 386.00 | 387.00 | 375.21 | 319,115 |
| Mar 22, 2024 | 387.50 | 391.50 | 384.50 | 389.00 | 377.15 | 250,032 |
| Mar 21, 2024 | 397.50 | 404.00 | 387.50 | 387.50 | 375.69 | 910,320 |
| Mar 20, 2024 | 381.00 | 398.00 | 380.50 | 395.50 | 383.45 | 1,013,318 |
| Mar 19, 2024 | 384.00 | 387.00 | 379.50 | 380.00 | 368.42 | 355,013 |
| Mar 18, 2024 | 380.50 | 386.00 | 378.00 | 384.00 | 372.30 | 207,257 |
| Mar 15, 2024 | 384.00 | 389.50 | 380.00 | 380.50 | 368.91 | 378,072 |
| Mar 14, 2024 | 384.00 | 387.00 | 377.00 | 385.00 | 373.27 | 396,108 |
| Mar 13, 2024 | 386.50 | 391.50 | 378.50 | 378.50 | 366.97 | 561,034 |
| Mar 12, 2024 | 379.00 | 390.00 | 379.00 | 390.00 | 378.12 | 642,488 |
| Mar 11, 2024 | 384.00 | 390.50 | 377.00 | 377.50 | 366.00 | 778,074 |
| Mar 8, 2024 | 408.00 | 408.50 | 384.00 | 384.00 | 372.30 | 1,679,412 |
| Mar 7, 2024 | 430.00 | 433.50 | 403.50 | 404.50 | 392.17 | 2,011,040 |
| Mar 6, 2024 | 418.00 | 441.00 | 417.00 | 425.50 | 412.53 | 3,195,876 |
| Mar 5, 2024 | 435.00 | 458.00 | 411.00 | 414.00 | 401.38 | 7,828,639 |
| Mar 4, 2024 | 388.50 | 421.00 | 382.00 | 421.00 | 408.17 | 3,747,709 |
| Mar 1, 2024 | 373.00 | 388.00 | 372.50 | 383.00 | 371.33 | 2,025,777 |
| Feb 29, 2024 | 355.50 | 362.00 | 351.50 | 362.00 | 350.97 | 328,337 |
| Feb 27, 2024 | 359.50 | 363.00 | 355.50 | 355.50 | 344.67 | 457,090 |
| Feb 26, 2024 | 347.50 | 357.50 | 347.50 | 355.50 | 344.67 | 345,349 |
| Feb 23, 2024 | 347.50 | 349.50 | 345.00 | 345.00 | 334.49 | 147,045 |
| Feb 22, 2024 | 353.00 | 353.50 | 346.00 | 347.50 | 336.91 | 222,121 |
| Feb 21, 2024 | 352.00 | 364.00 | 351.00 | 351.00 | 340.30 | 452,023 |
| Feb 20, 2024 | 354.50 | 354.50 | 350.00 | 350.50 | 339.82 | 165,080 |
| Feb 19, 2024 | 350.50 | 355.50 | 350.00 | 354.50 | 343.70 | 251,440 |
| Feb 16, 2024 | 340.00 | 357.50 | 339.00 | 353.00 | 342.24 | 750,217 |
| Feb 15, 2024 | 336.50 | 341.50 | 335.00 | 336.00 | 325.76 | 144,300 |
| Feb 5, 2024 | 343.00 | 343.00 | 334.00 | 335.00 | 324.79 | 192,200 |
| Feb 2, 2024 | 341.00 | 343.50 | 338.50 | 340.00 | 329.64 | 174,130 |
| Feb 1, 2024 | 337.00 | 338.00 | 333.50 | 337.00 | 326.73 | 168,115 |
| Jan 31, 2024 | 343.00 | 343.00 | 337.00 | 337.50 | 327.22 | 218,229 |
| Jan 30, 2024 | 348.00 | 349.00 | 343.00 | 343.50 | 333.03 | 146,020 |
| Jan 29, 2024 | 343.00 | 348.00 | 343.00 | 348.00 | 337.40 | 98,064 |
| Jan 26, 2024 | 343.50 | 346.00 | 341.00 | 343.00 | 332.55 | 190,612 |
| Jan 25, 2024 | 353.50 | 353.50 | 345.00 | 345.00 | 334.49 | 230,326 |
| Jan 24, 2024 | 350.00 | 356.00 | 349.50 | 352.00 | 341.27 | 180,251 |
| Jan 23, 2024 | 351.00 | 354.50 | 348.00 | 350.00 | 339.33 | 197,205 |
| Jan 22, 2024 | 344.00 | 352.50 | 344.00 | 351.00 | 340.30 | 514,291 |
| Jan 19, 2024 | 337.50 | 343.00 | 333.00 | 342.00 | 331.58 | 698,294 |
| Jan 18, 2024 | 352.00 | 353.50 | 331.00 | 333.00 | 322.85 | 950,437 |
| Jan 17, 2024 | 362.50 | 366.00 | 351.00 | 351.00 | 340.30 | 1,011,375 |
| Jan 16, 2024 | 372.50 | 373.00 | 369.50 | 369.50 | 358.24 | 262,028 |
| Jan 15, 2024 | 372.50 | 376.50 | 372.50 | 375.00 | 363.57 | 123,227 |
| Jan 12, 2024 | 376.50 | 379.00 | 373.00 | 373.00 | 361.63 | 225,075 |
| Jan 11, 2024 | 376.00 | 378.00 | 375.50 | 376.00 | 364.54 | 149,020 |
| Jan 10, 2024 | 379.00 | 384.50 | 375.50 | 375.50 | 364.06 | 806,610 |
| Jan 9, 2024 | 377.50 | 379.00 | 373.00 | 376.00 | 364.54 | 143,301 |
| Jan 8, 2024 | 374.50 | 379.00 | 373.00 | 374.50 | 363.09 | 190,212 |
| Jan 5, 2024 | 371.50 | 376.00 | 371.50 | 374.50 | 363.09 | 144,010 |
| Jan 4, 2024 | 372.50 | 376.00 | 370.50 | 373.00 | 361.63 | 342,653 |
| Jan 3, 2024 | 375.50 | 379.00 | 374.50 | 374.50 | 363.09 | 260,199 |
| Jan 2, 2024 | 381.00 | 381.00 | 377.00 | 378.00 | 366.48 | 249,011 |
| Dec 29, 2023 | 386.00 | 392.00 | 381.00 | 381.00 | 369.39 | 928,047 |
| Dec 28, 2023 | 381.00 | 382.00 | 378.50 | 381.00 | 369.39 | 173,059 |
| Dec 27, 2023 | 377.00 | 384.50 | 377.00 | 381.00 | 369.39 | 471,132 |
| Dec 26, 2023 | 378.00 | 378.00 | 374.50 | 376.50 | 365.03 | 230,383 |
| Dec 25, 2023 | 376.00 | 379.00 | 370.50 | 374.00 | 362.60 | 598,132 |
| Dec 22, 2023 | 382.00 | 383.00 | 379.50 | 379.50 | 367.94 | 239,045 |
| Dec 21, 2023 | 385.00 | 385.00 | 377.00 | 380.00 | 368.42 | 564,132 |
| Dec 20, 2023 | 391.00 | 393.50 | 383.50 | 388.00 | 376.18 | 789,020 |
| Dec 19, 2023 | 395.00 | 404.50 | 388.00 | 389.00 | 377.15 | 2,120,037 |
| Dec 18, 2023 | 388.00 | 394.50 | 386.50 | 390.50 | 378.60 | 820,227 |
| Dec 15, 2023 | 386.00 | 388.50 | 383.00 | 383.00 | 371.33 | 446,110 |
| Dec 14, 2023 | 389.00 | 389.50 | 383.50 | 385.00 | 373.27 | 340,193 |
| Dec 13, 2023 | 389.00 | 390.50 | 384.50 | 384.50 | 372.78 | 299,263 |
| Dec 12, 2023 | 388.00 | 391.00 | 387.00 | 387.50 | 375.69 | 292,340 |
| Dec 11, 2023 | 392.00 | 393.00 | 384.00 | 387.00 | 375.21 | 676,029 |
| Dec 8, 2023 | 390.50 | 399.00 | 385.50 | 385.50 | 373.75 | 2,416,250 |
| Dec 7, 2023 | 395.00 | 397.00 | 385.50 | 385.50 | 373.75 | 560,019 |
| Dec 6, 2023 | 396.50 | 400.50 | 392.50 | 395.00 | 382.96 | 704,225 |
| Dec 5, 2023 | 401.00 | 411.50 | 394.00 | 394.00 | 381.99 | 2,682,125 |
| Dec 4, 2023 | 398.00 | 402.50 | 392.50 | 395.00 | 382.96 | 813,107 |
| Dec 1, 2023 | 394.00 | 402.00 | 392.00 | 392.00 | 380.05 | 1,064,087 |
| Nov 30, 2023 | 395.00 | 395.00 | 386.00 | 391.50 | 379.57 | 509,178 |
| Nov 29, 2023 | 390.00 | 396.00 | 387.50 | 391.00 | 379.09 | 739,011 |
| Nov 28, 2023 | 381.50 | 403.00 | 380.00 | 388.00 | 376.18 | 2,201,086 |
| Nov 27, 2023 | 385.00 | 389.50 | 379.00 | 379.00 | 367.45 | 608,141 |
| Nov 24, 2023 | 399.00 | 400.00 | 385.00 | 385.00 | 373.27 | 2,291,079 |
| Nov 23, 2023 | 372.50 | 406.00 | 371.00 | 405.00 | 392.66 | 4,655,775 |
| Nov 22, 2023 | 375.50 | 380.00 | 369.50 | 369.50 | 358.24 | 464,659 |
| Nov 21, 2023 | 378.50 | 381.00 | 375.00 | 375.00 | 363.57 | 401,285 |
| Nov 20, 2023 | 381.00 | 381.50 | 375.00 | 375.00 | 363.57 | 425,030 |
| Nov 17, 2023 | 377.00 | 382.50 | 374.50 | 377.00 | 365.51 | 501,120 |
| Nov 16, 2023 | 378.00 | 383.50 | 374.00 | 374.50 | 363.09 | 621,002 |
| Nov 15, 2023 | 368.50 | 380.50 | 368.50 | 379.00 | 367.45 | 1,340,340 |
| Nov 14, 2023 | 362.00 | 378.50 | 362.00 | 365.00 | 353.88 | 733,443 |
| Nov 13, 2023 | 369.00 | 369.00 | 362.00 | 365.00 | 353.88 | 413,694 |
| Nov 10, 2023 | 373.00 | 373.00 | 366.00 | 366.00 | 354.85 | 428,053 |
| Nov 9, 2023 | 384.00 | 384.50 | 373.00 | 374.00 | 362.60 | 621,008 |
| Nov 8, 2023 | 381.00 | 389.50 | 380.00 | 382.50 | 370.84 | 592,092 |
| Nov 7, 2023 | 381.00 | 387.00 | 376.00 | 382.00 | 370.36 | 820,198 |
| Nov 6, 2023 | 377.00 | 382.50 | 377.00 | 379.00 | 367.45 | 646,060 |
| Nov 3, 2023 | 369.00 | 377.50 | 366.50 | 374.50 | 363.09 | 648,143 |
| Nov 2, 2023 | 364.00 | 370.00 | 362.00 | 366.00 | 354.85 | 513,137 |
| Nov 1, 2023 | 367.00 | 368.00 | 359.00 | 359.00 | 348.06 | 500,026 |
| Oct 31, 2023 | 380.00 | 381.00 | 362.00 | 362.50 | 351.45 | 636,248 |
| Oct 30, 2023 | 371.00 | 379.50 | 369.00 | 377.50 | 366.00 | 717,056 |