HKSE - Delayed Quote HKD
Shenzhou International Group Holdings Limited (2313.HK)
56.650
+0.500
+(0.89%)
At close: 4:08:14 PM GMT+8
Currency in HKD 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 56.200 | 57.450 | 55.750 | 56.650 | 56.650 | 9,685,648 |
| May 7, 2025 | 56.400 | 58.800 | 55.800 | 56.150 | 56.150 | 11,987,940 |
| May 6, 2025 | 55.800 | 55.800 | 54.150 | 54.700 | 54.700 | 8,487,345 |
| May 2, 2025 | 53.800 | 56.400 | 53.800 | 55.100 | 55.100 | 7,469,301 |
| Apr 30, 2025 | 53.250 | 54.200 | 53.250 | 53.800 | 53.800 | 4,096,721 |
| Apr 29, 2025 | 53.450 | 53.550 | 52.800 | 53.250 | 53.250 | 3,683,120 |
| Apr 28, 2025 | 53.900 | 53.900 | 52.400 | 52.600 | 52.600 | 3,134,608 |
| Apr 25, 2025 | 53.100 | 54.400 | 52.800 | 52.900 | 52.900 | 5,388,550 |
| Apr 24, 2025 | 52.300 | 53.750 | 52.150 | 52.800 | 52.800 | 6,934,232 |
| Apr 23, 2025 | 52.650 | 53.800 | 51.800 | 52.550 | 52.550 | 12,396,815 |
| Apr 22, 2025 | 50.350 | 50.650 | 49.000 | 50.550 | 50.550 | 7,136,255 |
| Apr 17, 2025 | 48.500 | 50.200 | 48.450 | 50.050 | 50.050 | 6,431,146 |
| Apr 16, 2025 | 50.200 | 50.750 | 48.900 | 49.250 | 49.250 | 5,982,720 |
| Apr 15, 2025 | 50.500 | 51.800 | 50.300 | 50.800 | 50.800 | 13,074,153 |
| Apr 14, 2025 | 49.450 | 51.700 | 48.700 | 50.000 | 50.000 | 12,393,350 |
| Apr 11, 2025 | 48.650 | 49.050 | 46.700 | 48.450 | 48.450 | 18,044,714 |
| Apr 10, 2025 | 52.200 | 52.700 | 48.500 | 49.050 | 49.050 | 31,978,302 |
| Apr 9, 2025 | 43.200 | 47.200 | 42.600 | 46.850 | 46.850 | 23,444,319 |
| Apr 8, 2025 | 47.150 | 48.000 | 44.950 | 46.000 | 46.000 | 24,445,000 |
| Apr 7, 2025 | 47.000 | 50.000 | 46.200 | 47.150 | 47.150 | 31,839,424 |
| Apr 3, 2025 | 55.550 | 56.000 | 51.000 | 53.100 | 53.100 | 45,346,600 |
| Apr 2, 2025 | 60.000 | 62.300 | 59.800 | 61.850 | 61.850 | 5,475,405 |
| Apr 1, 2025 | 59.100 | 60.450 | 58.500 | 59.800 | 59.800 | 6,381,509 |
| Mar 31, 2025 | 60.000 | 60.400 | 57.900 | 58.400 | 58.400 | 11,087,992 |
| Mar 28, 2025 | 61.450 | 61.900 | 59.400 | 60.000 | 60.000 | 12,205,527 |
| Mar 27, 2025 | 62.000 | 62.650 | 61.100 | 61.250 | 61.250 | 16,166,815 |
| Mar 26, 2025 | 58.050 | 62.400 | 57.850 | 62.300 | 62.300 | 38,031,097 |
| Mar 25, 2025 | 56.100 | 56.700 | 55.200 | 55.300 | 55.300 | 7,581,544 |
| Mar 24, 2025 | 56.850 | 57.600 | 56.250 | 56.750 | 56.750 | 7,224,008 |
| Mar 21, 2025 | 58.800 | 58.800 | 56.550 | 56.850 | 56.850 | 13,099,848 |
| Mar 20, 2025 | 60.700 | 61.150 | 59.050 | 59.100 | 59.100 | 6,104,997 |
| Mar 19, 2025 | 59.700 | 60.300 | 59.000 | 60.150 | 60.150 | 3,201,150 |
| Mar 18, 2025 | 59.350 | 60.300 | 58.800 | 59.700 | 59.700 | 6,875,868 |
| Mar 17, 2025 | 59.050 | 61.050 | 58.400 | 58.700 | 58.700 | 5,600,358 |
| Mar 14, 2025 | 59.350 | 59.750 | 58.050 | 58.950 | 58.950 | 7,469,740 |
| Mar 13, 2025 | 60.100 | 61.050 | 57.850 | 58.400 | 58.400 | 4,562,436 |
| Mar 12, 2025 | 61.600 | 61.600 | 59.150 | 60.100 | 60.100 | 7,960,291 |
| Mar 11, 2025 | 60.200 | 62.200 | 59.400 | 61.850 | 61.850 | 4,161,352 |
| Mar 10, 2025 | 63.000 | 63.000 | 59.750 | 60.250 | 60.250 | 6,724,111 |
| Mar 7, 2025 | 59.000 | 64.100 | 59.000 | 63.700 | 63.700 | 11,597,919 |
| Mar 6, 2025 | 59.350 | 59.650 | 58.600 | 59.300 | 59.300 | 3,523,032 |
| Mar 5, 2025 | 58.800 | 59.700 | 58.200 | 59.350 | 59.350 | 3,117,118 |
| Mar 4, 2025 | 56.350 | 58.300 | 56.300 | 57.950 | 57.950 | 5,494,915 |
| Mar 3, 2025 | 56.800 | 59.250 | 56.750 | 57.100 | 57.100 | 6,809,262 |
| Feb 28, 2025 | 58.800 | 58.850 | 56.550 | 56.800 | 56.800 | 7,165,232 |
| Feb 27, 2025 | 57.950 | 59.950 | 57.950 | 59.300 | 59.300 | 5,083,806 |
| Feb 26, 2025 | 57.400 | 58.950 | 57.400 | 58.450 | 58.450 | 5,380,904 |
| Feb 25, 2025 | 58.650 | 58.650 | 57.000 | 57.200 | 57.200 | 6,770,049 |
| Feb 24, 2025 | 59.000 | 59.400 | 58.150 | 58.900 | 58.900 | 5,482,817 |
| Feb 21, 2025 | 58.500 | 59.400 | 58.000 | 59.000 | 59.000 | 4,450,089 |
| Feb 20, 2025 | 58.050 | 58.900 | 57.300 | 57.800 | 57.800 | 4,272,730 |
| Feb 19, 2025 | 57.600 | 58.950 | 56.700 | 58.900 | 58.900 | 4,522,967 |
| Feb 18, 2025 | 59.700 | 60.250 | 57.850 | 58.000 | 58.000 | 5,568,015 |
| Feb 17, 2025 | 59.000 | 60.600 | 58.550 | 59.750 | 59.750 | 5,912,921 |
| Feb 14, 2025 | 59.300 | 60.950 | 59.200 | 60.950 | 60.950 | 3,527,139 |
| Feb 13, 2025 | 59.000 | 62.150 | 58.150 | 59.300 | 59.300 | 7,907,193 |
| Feb 12, 2025 | 58.550 | 59.850 | 58.100 | 58.500 | 58.500 | 4,593,896 |
| Feb 11, 2025 | 59.800 | 59.800 | 58.250 | 58.450 | 58.450 | 4,058,005 |
| Feb 10, 2025 | 59.450 | 60.350 | 58.950 | 59.450 | 59.450 | 5,640,763 |
| Feb 7, 2025 | 59.050 | 60.300 | 58.650 | 59.800 | 59.800 | 5,846,557 |
| Feb 6, 2025 | 58.800 | 59.500 | 58.300 | 59.100 | 59.100 | 3,526,950 |
| Feb 5, 2025 | 62.700 | 62.700 | 58.600 | 58.800 | 58.800 | 3,923,371 |
| Feb 4, 2025 | 58.950 | 62.900 | 58.750 | 62.900 | 62.900 | 8,562,573 |
| Feb 3, 2025 | 56.450 | 57.850 | 55.050 | 57.850 | 57.850 | 5,625,005 |
| Jan 28, 2025 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | - |
| Jan 27, 2025 | 57.750 | 59.150 | 57.750 | 58.650 | 58.650 | 2,578,924 |
| Jan 24, 2025 | 56.800 | 58.300 | 56.300 | 57.900 | 57.900 | 4,182,027 |
| Jan 23, 2025 | 57.650 | 58.000 | 56.500 | 56.800 | 56.800 | 4,890,160 |
| Jan 22, 2025 | 59.150 | 59.150 | 57.200 | 57.650 | 57.650 | 4,586,467 |
| Jan 21, 2025 | 59.800 | 59.800 | 57.800 | 59.150 | 59.150 | 4,464,253 |
| Jan 20, 2025 | 57.000 | 59.000 | 57.000 | 58.650 | 58.650 | 5,843,077 |
| Jan 17, 2025 | 58.550 | 58.600 | 56.800 | 57.250 | 57.250 | 3,763,614 |
| Jan 16, 2025 | 57.450 | 59.250 | 57.450 | 58.700 | 58.700 | 4,080,430 |
| Jan 15, 2025 | 57.500 | 58.450 | 57.000 | 57.050 | 57.050 | 4,469,446 |
| Jan 14, 2025 | 58.150 | 60.150 | 56.700 | 58.200 | 58.200 | 5,498,123 |
| Jan 13, 2025 | 58.500 | 58.950 | 56.000 | 58.750 | 58.750 | 9,156,926 |
| Jan 10, 2025 | 61.500 | 61.800 | 58.800 | 59.250 | 59.250 | 5,309,742 |
| Jan 9, 2025 | 60.800 | 61.400 | 60.250 | 60.800 | 60.800 | 2,523,900 |
| Jan 8, 2025 | 60.850 | 61.250 | 60.350 | 60.800 | 60.800 | 4,078,952 |
| Jan 7, 2025 | 60.350 | 62.350 | 60.250 | 61.550 | 61.550 | 3,632,810 |
| Jan 6, 2025 | 64.000 | 64.000 | 60.950 | 61.200 | 61.200 | 6,013,310 |
| Jan 3, 2025 | 61.550 | 63.150 | 61.300 | 62.200 | 62.200 | 4,755,444 |
| Jan 2, 2025 | 61.000 | 62.700 | 60.550 | 61.550 | 61.550 | 3,837,208 |
| Dec 31, 2024 | 61.900 | 61.900 | 61.900 | 61.900 | 61.900 | - |
| Dec 30, 2024 | 62.500 | 62.700 | 60.050 | 62.000 | 62.000 | 6,066,580 |
| Dec 27, 2024 | 60.850 | 62.850 | 60.700 | 62.500 | 62.500 | 4,860,193 |
| Dec 24, 2024 | 60.450 | 60.450 | 60.450 | 60.450 | 60.450 | - |
| Dec 23, 2024 | 60.450 | 61.700 | 60.050 | 60.200 | 60.200 | 2,360,567 |
| Dec 20, 2024 | 59.700 | 61.450 | 59.350 | 60.450 | 60.450 | 5,432,468 |
| Dec 19, 2024 | 58.300 | 60.250 | 58.300 | 59.700 | 59.700 | 3,164,717 |
| Dec 18, 2024 | 58.850 | 60.000 | 58.100 | 59.550 | 59.550 | 4,719,714 |
| Dec 17, 2024 | 59.350 | 59.350 | 57.850 | 58.000 | 58.000 | 5,667,929 |
| Dec 16, 2024 | 59.000 | 60.450 | 59.000 | 59.350 | 59.350 | 3,906,254 |
| Dec 13, 2024 | 60.150 | 61.100 | 59.300 | 59.500 | 59.500 | 3,126,574 |
| Dec 12, 2024 | 60.300 | 62.450 | 58.300 | 61.400 | 61.400 | 5,990,374 |
| Dec 11, 2024 | 60.900 | 62.000 | 59.300 | 59.850 | 59.850 | 3,565,057 |
| Dec 10, 2024 | 65.950 | 66.000 | 60.800 | 60.900 | 60.900 | 3,980,187 |
| Dec 9, 2024 | 59.250 | 62.300 | 58.400 | 61.950 | 61.950 | 6,154,038 |
| Dec 6, 2024 | 58.000 | 59.650 | 57.400 | 59.250 | 59.250 | 3,290,102 |
| Dec 5, 2024 | 57.050 | 58.150 | 56.600 | 58.100 | 58.100 | 2,265,525 |
| Dec 4, 2024 | 59.550 | 59.850 | 57.650 | 57.850 | 57.850 | 6,012,404 |
| Dec 3, 2024 | 60.000 | 60.000 | 58.150 | 59.650 | 59.650 | 3,113,102 |
| Dec 2, 2024 | 60.000 | 60.050 | 58.200 | 59.350 | 59.350 | 3,486,800 |
| Nov 29, 2024 | 58.600 | 60.550 | 58.600 | 59.500 | 59.500 | 4,488,948 |
| Nov 28, 2024 | 59.500 | 59.650 | 57.500 | 58.600 | 58.600 | 4,397,511 |
| Nov 27, 2024 | 58.950 | 60.450 | 57.600 | 59.950 | 59.950 | 2,401,197 |
| Nov 26, 2024 | 59.550 | 60.850 | 57.900 | 58.900 | 58.900 | 5,950,104 |
| Nov 25, 2024 | 62.200 | 62.200 | 60.300 | 61.600 | 61.600 | 7,243,774 |
| Nov 22, 2024 | 61.800 | 62.700 | 60.150 | 61.000 | 61.000 | 5,310,338 |
| Nov 21, 2024 | 61.300 | 63.300 | 60.850 | 61.800 | 61.800 | 6,109,072 |
| Nov 20, 2024 | 57.500 | 61.450 | 57.450 | 61.350 | 61.350 | 8,767,179 |
| Nov 19, 2024 | 57.200 | 58.400 | 56.500 | 57.800 | 57.800 | 2,447,048 |
| Nov 18, 2024 | 56.100 | 57.000 | 56.050 | 56.500 | 56.500 | 3,172,453 |
| Nov 15, 2024 | 57.350 | 58.500 | 56.100 | 56.100 | 56.100 | 2,572,077 |
| Nov 14, 2024 | 57.850 | 59.100 | 56.700 | 56.800 | 56.800 | 4,087,244 |
| Nov 13, 2024 | 58.600 | 59.200 | 57.650 | 59.000 | 59.000 | 4,200,656 |
| Nov 12, 2024 | 60.650 | 61.300 | 58.750 | 58.950 | 58.950 | 4,068,763 |
| Nov 11, 2024 | 59.500 | 61.150 | 58.900 | 60.850 | 60.850 | 4,003,459 |
| Nov 8, 2024 | 60.000 | 63.000 | 60.000 | 60.500 | 60.500 | 6,722,387 |
| Nov 7, 2024 | 57.100 | 60.850 | 56.800 | 59.800 | 59.800 | 6,774,158 |
| Nov 6, 2024 | 60.600 | 61.850 | 58.150 | 58.950 | 58.950 | 9,975,108 |
| Nov 5, 2024 | 59.800 | 62.450 | 59.800 | 62.450 | 62.450 | 3,958,899 |
| Nov 4, 2024 | 60.650 | 61.150 | 59.700 | 60.850 | 60.850 | 1,903,682 |
| Nov 1, 2024 | 60.800 | 60.800 | 58.950 | 60.100 | 60.100 | 2,460,285 |
| Oct 31, 2024 | 60.850 | 61.500 | 60.000 | 60.000 | 60.000 | 4,286,123 |
| Oct 30, 2024 | 61.250 | 61.750 | 60.000 | 60.450 | 60.450 | 4,076,414 |
| Oct 29, 2024 | 61.500 | 62.750 | 60.600 | 61.200 | 61.200 | 2,857,770 |
| Oct 28, 2024 | 61.400 | 62.450 | 60.400 | 61.500 | 61.500 | 4,480,100 |
| Oct 25, 2024 | 60.700 | 62.550 | 60.550 | 61.700 | 61.700 | 3,571,600 |
| Oct 24, 2024 | 60.700 | 61.250 | 59.600 | 60.400 | 60.400 | 5,938,610 |
| Oct 23, 2024 | 59.500 | 61.150 | 59.350 | 60.950 | 60.950 | 4,787,111 |
| Oct 22, 2024 | 59.800 | 60.600 | 59.400 | 60.350 | 60.350 | 7,376,878 |
| Oct 21, 2024 | 61.750 | 62.300 | 59.950 | 60.700 | 60.700 | 4,840,787 |
| Oct 18, 2024 | 60.250 | 62.850 | 59.600 | 62.600 | 62.600 | 7,577,352 |
| Oct 17, 2024 | 62.650 | 63.700 | 59.800 | 60.250 | 60.250 | 5,769,547 |
| Oct 16, 2024 | 62.500 | 63.300 | 61.800 | 62.600 | 62.600 | 3,744,190 |
| Oct 15, 2024 | 64.150 | 64.700 | 62.400 | 63.250 | 63.250 | 6,087,562 |
| Oct 14, 2024 | 64.700 | 66.100 | 63.500 | 64.200 | 64.200 | 5,860,276 |
| Oct 10, 2024 | 64.850 | 67.200 | 64.150 | 65.950 | 65.950 | 8,458,047 |
| Oct 9, 2024 | 62.450 | 66.750 | 61.350 | 63.350 | 63.350 | 10,202,830 |
| Oct 8, 2024 | 66.400 | 66.850 | 60.900 | 62.350 | 62.350 | 17,064,131 |
| Oct 7, 2024 | 68.200 | 68.200 | 65.200 | 66.600 | 66.600 | 12,100,091 |
| Oct 4, 2024 | 69.700 | 69.850 | 67.150 | 68.200 | 68.200 | 16,978,535 |
| Oct 3, 2024 | 73.350 | 73.350 | 67.100 | 69.700 | 69.700 | 10,363,390 |
| Oct 2, 2024 | 66.050 | 72.950 | 66.000 | 72.950 | 72.950 | 10,295,640 |
| Sep 30, 2024 | 73.750 | 74.650 | 69.200 | 70.550 | 70.550 | 10,085,009 |
| Sep 27, 2024 | 69.500 | 73.500 | 69.500 | 72.450 | 72.450 | 8,478,278 |
| Sep 26, 2024 | 65.850 | 69.000 | 63.350 | 68.300 | 68.300 | 9,637,001 |
| Sep 25, 2024 | 66.900 | 68.000 | 64.800 | 65.250 | 65.250 | 9,903,884 |
| Sep 24, 2024 | 63.050 | 65.400 | 62.900 | 64.600 | 64.600 | 6,915,009 |
| Sep 23, 2024 | 62.500 | 63.500 | 62.000 | 62.000 | 62.000 | 17,570,971 |
| Sep 20, 2024 | 60.500 | 63.550 | 60.200 | 63.550 | 63.550 | 15,595,849 |
| Sep 19, 2024 | 56.700 | 60.150 | 56.500 | 59.450 | 59.450 | 6,348,213 |
| Sep 17, 2024 | 55.950 | 57.400 | 55.950 | 56.900 | 56.900 | 3,255,805 |
| Sep 16, 2024 | 56.000 | 56.650 | 54.800 | 56.450 | 56.450 | 3,360,747 |
| Sep 13, 2024 | 55.400 | 56.950 | 55.200 | 56.000 | 56.000 | 5,375,899 |
| Sep 12, 2024 | 56.600 | 56.950 | 54.950 | 55.250 | 55.250 | 7,431,500 |
| Sep 11, 2024 | 56.850 | 57.300 | 55.350 | 55.850 | 55.850 | 7,460,449 |
| Sep 10, 2024 | 58.950 | 60.200 | 58.100 | 58.700 | 58.700 | 2,240,200 |
| Sep 9, 2024 | 1.25 Dividend | |||||
| Sep 9, 2024 | 60.500 | 61.500 | 58.850 | 59.450 | 59.450 | 3,071,288 |
| Sep 5, 2024 | 62.550 | 63.050 | 61.650 | 62.350 | 61.100 | 1,887,391 |
| Sep 4, 2024 | 62.800 | 63.100 | 62.050 | 62.550 | 61.296 | 2,075,155 |
| Sep 3, 2024 | 61.750 | 63.800 | 61.750 | 63.200 | 61.933 | 4,353,231 |
| Sep 2, 2024 | 64.400 | 65.050 | 61.450 | 62.200 | 60.953 | 2,534,865 |
| Aug 30, 2024 | 62.500 | 66.150 | 62.400 | 64.400 | 63.109 | 8,179,651 |
| Aug 29, 2024 | 61.800 | 62.250 | 55.900 | 62.050 | 60.806 | 21,961,311 |
| Aug 28, 2024 | 68.450 | 69.350 | 61.000 | 64.250 | 62.962 | 15,298,561 |
| Aug 27, 2024 | 66.900 | 67.900 | 65.700 | 67.750 | 66.392 | 3,805,231 |
| Aug 26, 2024 | 66.450 | 67.950 | 65.450 | 67.450 | 66.098 | 4,372,357 |
| Aug 23, 2024 | 63.000 | 66.850 | 63.000 | 66.450 | 65.118 | 6,221,339 |
| Aug 22, 2024 | 62.950 | 65.400 | 62.600 | 65.050 | 63.746 | 3,829,790 |
| Aug 21, 2024 | 62.700 | 62.700 | 61.450 | 62.550 | 61.296 | 2,477,152 |
| Aug 20, 2024 | 63.600 | 64.100 | 62.250 | 62.750 | 61.492 | 2,075,545 |
| Aug 19, 2024 | 63.250 | 64.900 | 63.250 | 63.600 | 62.325 | 3,399,300 |
| Aug 16, 2024 | 62.700 | 63.750 | 62.200 | 63.000 | 61.737 | 3,340,158 |
| Aug 15, 2024 | 60.500 | 62.350 | 60.500 | 61.650 | 60.414 | 3,492,917 |
| Aug 14, 2024 | 62.700 | 63.300 | 61.250 | 62.200 | 60.953 | 2,286,189 |
| Aug 13, 2024 | 62.300 | 63.600 | 61.400 | 62.300 | 61.051 | 2,899,763 |
| Aug 12, 2024 | 62.500 | 63.050 | 61.750 | 61.900 | 60.659 | 3,288,532 |
| Aug 9, 2024 | 63.300 | 63.700 | 61.750 | 62.050 | 60.806 | 5,993,640 |
| Aug 8, 2024 | 61.500 | 63.500 | 60.300 | 62.050 | 60.806 | 4,154,809 |
| Aug 7, 2024 | 61.900 | 63.600 | 61.550 | 62.850 | 61.590 | 6,121,326 |
| Aug 6, 2024 | 61.250 | 62.350 | 60.800 | 61.600 | 60.365 | 4,049,100 |
| Aug 5, 2024 | 63.700 | 64.200 | 59.850 | 61.250 | 60.022 | 5,311,456 |
| Aug 2, 2024 | 65.650 | 65.650 | 63.750 | 63.950 | 62.668 | 2,636,105 |
| Aug 1, 2024 | 65.750 | 67.000 | 65.050 | 66.450 | 65.118 | 2,876,698 |
| Jul 31, 2024 | 63.300 | 66.650 | 63.050 | 66.350 | 65.020 | 8,997,810 |
| Jul 30, 2024 | 64.250 | 65.000 | 62.850 | 63.200 | 61.933 | 9,565,028 |
| Jul 29, 2024 | 65.500 | 65.850 | 64.150 | 64.250 | 62.962 | 6,101,325 |
| Jul 26, 2024 | 66.400 | 66.850 | 64.500 | 65.550 | 64.236 | 7,318,142 |
| Jul 25, 2024 | 67.700 | 67.700 | 66.200 | 66.600 | 65.265 | 4,950,303 |
| Jul 24, 2024 | 68.300 | 69.200 | 67.100 | 67.700 | 66.343 | 4,784,507 |
| Jul 23, 2024 | 71.000 | 71.000 | 68.500 | 69.050 | 67.666 | 5,674,254 |
| Jul 22, 2024 | 70.850 | 70.950 | 69.950 | 70.500 | 69.087 | 4,392,199 |
| Jul 19, 2024 | 70.500 | 71.250 | 70.200 | 70.650 | 69.234 | 2,703,194 |
| Jul 18, 2024 | 72.150 | 72.950 | 70.850 | 72.150 | 70.704 | 3,865,900 |
| Jul 17, 2024 | 71.000 | 73.600 | 70.950 | 73.100 | 71.634 | 4,759,340 |
| Jul 16, 2024 | 71.550 | 71.550 | 69.800 | 70.500 | 69.087 | 6,685,041 |
| Jul 15, 2024 | 74.000 | 74.000 | 72.000 | 72.450 | 70.998 | 2,825,808 |
| Jul 12, 2024 | 74.000 | 75.600 | 73.750 | 75.150 | 73.643 | 3,270,057 |
| Jul 11, 2024 | 71.900 | 73.150 | 70.800 | 72.600 | 71.145 | 2,749,783 |
| Jul 10, 2024 | 71.900 | 73.400 | 71.500 | 71.900 | 70.459 | 4,200,482 |
| Jul 9, 2024 | 72.000 | 72.000 | 69.200 | 71.250 | 69.822 | 5,058,476 |
| Jul 8, 2024 | 73.200 | 73.200 | 71.350 | 72.200 | 70.753 | 4,448,169 |
| Jul 5, 2024 | 74.000 | 75.250 | 72.700 | 73.200 | 71.732 | 2,968,054 |
| Jul 4, 2024 | 76.650 | 77.100 | 73.350 | 74.050 | 72.565 | 5,844,700 |
| Jul 3, 2024 | 74.000 | 77.350 | 74.000 | 76.450 | 74.917 | 3,697,982 |
| Jul 2, 2024 | 75.300 | 75.300 | 72.900 | 73.900 | 72.418 | 5,532,475 |
| Jun 28, 2024 | 72.700 | 76.550 | 72.350 | 76.450 | 74.917 | 7,334,465 |
| Jun 27, 2024 | 76.750 | 78.550 | 75.900 | 76.500 | 74.966 | 4,100,281 |
| Jun 26, 2024 | 79.000 | 80.250 | 77.900 | 78.550 | 76.975 | 2,447,306 |
| Jun 25, 2024 | 78.600 | 81.200 | 78.600 | 80.550 | 78.935 | 3,085,840 |
| Jun 24, 2024 | 78.350 | 80.000 | 77.100 | 80.000 | 78.396 | 3,290,496 |
| Jun 21, 2024 | 81.050 | 81.650 | 78.350 | 79.200 | 77.612 | 4,112,970 |
| Jun 20, 2024 | 82.250 | 82.950 | 79.600 | 81.050 | 79.425 | 3,384,005 |
| Jun 19, 2024 | 83.000 | 83.800 | 82.600 | 83.450 | 81.777 | 2,203,618 |
| Jun 18, 2024 | 84.400 | 85.150 | 82.800 | 83.000 | 81.336 | 1,961,872 |
| Jun 17, 2024 | 83.950 | 85.800 | 82.050 | 84.400 | 82.708 | 2,326,729 |
| Jun 14, 2024 | 83.300 | 84.300 | 82.050 | 83.950 | 82.267 | 4,467,850 |
| Jun 13, 2024 | 84.350 | 85.950 | 84.000 | 85.600 | 83.884 | 5,200,309 |
| Jun 12, 2024 | 83.000 | 84.200 | 81.800 | 83.000 | 81.336 | 4,739,728 |
| Jun 11, 2024 | 82.850 | 83.700 | 81.950 | 83.000 | 81.336 | 4,752,938 |
| Jun 7, 2024 | 82.750 | 83.900 | 81.350 | 83.300 | 81.630 | 3,281,951 |
| Jun 6, 2024 | 82.200 | 83.550 | 81.300 | 81.900 | 80.258 | 3,395,068 |
| Jun 5, 2024 | 1.08 Dividend | |||||
| Jun 5, 2024 | 84.250 | 85.100 | 81.450 | 81.800 | 80.160 | 3,288,245 |
| Jun 4, 2024 | 78.050 | 84.700 | 78.050 | 84.500 | 81.748 | 5,277,806 |
| Jun 3, 2024 | 78.200 | 80.250 | 77.900 | 78.550 | 75.991 | 2,934,630 |
| May 31, 2024 | 80.000 | 81.100 | 78.050 | 78.200 | 75.653 | 9,485,785 |
| May 30, 2024 | 76.250 | 78.200 | 76.250 | 77.400 | 74.879 | 5,010,659 |
| May 29, 2024 | 76.800 | 77.300 | 75.500 | 76.650 | 74.153 | 3,909,180 |
| May 28, 2024 | 78.600 | 79.900 | 77.000 | 77.450 | 74.927 | 2,042,800 |
| May 27, 2024 | 76.150 | 78.700 | 76.050 | 78.500 | 75.943 | 4,359,670 |
| May 24, 2024 | 77.800 | 79.700 | 75.550 | 76.550 | 74.057 | 7,646,043 |
| May 23, 2024 | 79.550 | 79.900 | 78.050 | 78.700 | 76.136 | 4,227,883 |
| May 22, 2024 | 81.800 | 82.250 | 79.900 | 80.150 | 77.539 | 2,571,417 |
| May 21, 2024 | 81.400 | 81.650 | 80.100 | 80.750 | 78.120 | 2,730,828 |
| May 20, 2024 | 81.150 | 81.900 | 79.950 | 81.850 | 79.184 | 3,972,444 |
| May 17, 2024 | 82.950 | 83.600 | 80.700 | 81.150 | 78.507 | 6,625,999 |
| May 16, 2024 | 83.550 | 85.000 | 81.300 | 82.950 | 80.248 | 5,094,886 |
| May 14, 2024 | 86.800 | 86.900 | 84.550 | 84.650 | 81.893 | 2,912,313 |
| May 13, 2024 | 84.650 | 86.350 | 83.300 | 86.000 | 83.199 | 3,804,917 |
| May 10, 2024 | 85.300 | 86.700 | 84.750 | 86.200 | 83.392 | 4,931,681 |
| May 9, 2024 | 84.000 | 86.200 | 83.950 | 85.200 | 82.425 | 6,187,654 |
| May 8, 2024 | 84.400 | 84.400 | 82.250 | 83.150 | 80.442 | 3,273,863 |