Thailand - Delayed Quote THB
AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS.BK)
105.50
-1.00
(-0.94%)
As of 12:26:13 PM GMT+7. Market Open.
Currency in THB 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 6, 2025 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | 104,081 |
| May 2, 2025 | 106.50 | 109.00 | 106.00 | 106.50 | 106.50 | 213,000 |
| Apr 30, 2025 | 106.00 | 107.00 | 104.50 | 105.50 | 105.50 | 302,600 |
| Apr 29, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 412,800 |
| Apr 28, 2025 | 2.95 Dividend | |||||
| Apr 28, 2025 | 106.00 | 107.50 | 105.00 | 106.00 | 106.00 | 243,000 |
| Apr 25, 2025 | 109.00 | 110.50 | 109.00 | 109.50 | 106.55 | 341,600 |
| Apr 24, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 106.06 | 445,700 |
| Apr 23, 2025 | 109.50 | 111.50 | 109.50 | 111.00 | 108.01 | 229,200 |
| Apr 22, 2025 | 111.00 | 111.50 | 109.50 | 109.50 | 106.55 | 373,400 |
| Apr 21, 2025 | 110.50 | 111.50 | 109.00 | 109.50 | 106.55 | 176,700 |
| Apr 18, 2025 | 109.50 | 111.00 | 109.00 | 110.50 | 107.52 | 316,900 |
| Apr 17, 2025 | 109.50 | 110.00 | 108.00 | 108.50 | 105.58 | 275,300 |
| Apr 16, 2025 | 102.50 | 109.00 | 102.50 | 108.00 | 105.09 | 279,800 |
| Apr 11, 2025 | 102.00 | 103.00 | 101.50 | 102.50 | 99.74 | 191,400 |
| Apr 10, 2025 | 105.00 | 105.50 | 102.50 | 103.50 | 100.71 | 283,400 |
| Apr 9, 2025 | 98.00 | 102.00 | 98.00 | 101.50 | 98.77 | 190,500 |
| Apr 8, 2025 | 101.00 | 101.50 | 97.75 | 98.25 | 95.60 | 370,000 |
| Apr 4, 2025 | 107.50 | 107.50 | 102.50 | 103.50 | 100.71 | 412,800 |
| Apr 3, 2025 | 105.50 | 109.50 | 105.50 | 108.00 | 105.09 | 229,100 |
| Apr 2, 2025 | 108.00 | 108.50 | 107.00 | 107.00 | 104.12 | 98,900 |
| Apr 1, 2025 | 105.00 | 109.00 | 105.00 | 107.50 | 104.60 | 298,900 |
| Mar 31, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 103.14 | 198,400 |
| Mar 28, 2025 | 109.50 | 109.50 | 107.00 | 108.50 | 105.58 | 103,300 |
| Mar 27, 2025 | 111.00 | 111.50 | 107.50 | 109.50 | 106.55 | 433,400 |
| Mar 26, 2025 | 111.50 | 116.00 | 111.50 | 112.50 | 109.47 | 398,800 |
| Mar 25, 2025 | 108.50 | 112.50 | 107.50 | 112.00 | 108.98 | 455,700 |
| Mar 24, 2025 | 107.00 | 108.50 | 107.00 | 108.00 | 105.09 | 104,000 |
| Mar 21, 2025 | 107.00 | 108.50 | 106.50 | 107.00 | 104.12 | 184,400 |
| Mar 20, 2025 | 104.50 | 107.50 | 104.00 | 106.50 | 103.63 | 288,900 |
| Mar 19, 2025 | 102.50 | 106.50 | 102.50 | 104.50 | 101.68 | 276,600 |
| Mar 18, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 100.71 | 318,800 |
| Mar 17, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 99.74 | 156,300 |
| Mar 14, 2025 | 103.00 | 103.50 | 101.50 | 103.00 | 100.23 | 290,200 |
| Mar 13, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 99.25 | 243,900 |
| Mar 12, 2025 | 105.50 | 105.50 | 101.50 | 103.50 | 100.71 | 535,100 |
| Mar 11, 2025 | 105.00 | 106.00 | 103.50 | 105.50 | 102.66 | 263,900 |
| Mar 10, 2025 | 106.00 | 106.50 | 103.50 | 105.50 | 102.66 | 228,500 |
| Mar 7, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 103.14 | 154,400 |
| Mar 6, 2025 | 107.50 | 108.50 | 105.50 | 105.50 | 102.66 | 159,500 |
| Mar 5, 2025 | 104.50 | 109.00 | 104.50 | 108.00 | 105.09 | 414,300 |
| Mar 4, 2025 | 105.00 | 106.50 | 103.50 | 104.00 | 101.20 | 284,100 |
| Mar 3, 2025 | 108.50 | 110.00 | 106.00 | 106.00 | 103.14 | 221,800 |
| Feb 28, 2025 | 105.00 | 108.50 | 104.50 | 108.50 | 105.58 | 298,200 |
| Feb 27, 2025 | 109.50 | 109.50 | 105.00 | 107.00 | 104.12 | 270,300 |
| Feb 26, 2025 | 106.00 | 110.50 | 104.50 | 109.50 | 106.55 | 543,900 |
| Feb 25, 2025 | 108.00 | 108.00 | 105.50 | 106.00 | 103.14 | 240,400 |
| Feb 24, 2025 | 110.00 | 110.00 | 107.00 | 108.50 | 105.58 | 134,800 |
| Feb 21, 2025 | 109.00 | 110.50 | 108.50 | 110.50 | 107.52 | 159,600 |
| Feb 20, 2025 | 111.50 | 112.00 | 108.50 | 110.00 | 107.04 | 138,500 |
| Feb 19, 2025 | 110.50 | 113.50 | 110.50 | 112.00 | 108.98 | 291,500 |
| Feb 18, 2025 | 110.50 | 111.50 | 109.50 | 110.50 | 107.52 | 168,500 |
| Feb 17, 2025 | 108.50 | 109.00 | 106.50 | 109.00 | 106.06 | 117,600 |
| Feb 14, 2025 | 108.00 | 108.50 | 107.00 | 108.00 | 105.09 | 61,500 |
| Feb 13, 2025 | 110.50 | 110.50 | 107.00 | 108.00 | 105.09 | 386,800 |
| Feb 11, 2025 | 107.50 | 110.50 | 107.50 | 110.00 | 107.04 | 265,400 |
| Feb 10, 2025 | 110.50 | 110.50 | 106.00 | 107.50 | 104.60 | 258,100 |
| Feb 7, 2025 | 112.00 | 113.00 | 103.50 | 110.00 | 107.04 | 682,600 |
| Feb 6, 2025 | 114.00 | 116.00 | 109.00 | 110.00 | 107.04 | 293,200 |
| Feb 5, 2025 | 118.50 | 119.00 | 114.00 | 114.00 | 110.93 | 176,700 |
| Feb 4, 2025 | 116.00 | 119.00 | 115.50 | 119.00 | 115.79 | 165,600 |
| Feb 3, 2025 | 114.00 | 116.00 | 112.00 | 116.00 | 112.87 | 141,900 |
| Jan 31, 2025 | 116.50 | 117.00 | 112.50 | 116.00 | 112.87 | 149,300 |
| Jan 30, 2025 | 117.50 | 118.00 | 114.50 | 116.00 | 112.87 | 105,000 |
| Jan 29, 2025 | 117.50 | 119.00 | 117.50 | 118.50 | 115.31 | 77,200 |
| Jan 28, 2025 | 116.50 | 118.00 | 115.50 | 118.00 | 114.82 | 63,400 |
| Jan 27, 2025 | 116.00 | 116.50 | 115.50 | 116.00 | 112.87 | 34,300 |
| Jan 24, 2025 | 115.50 | 116.50 | 114.50 | 115.50 | 112.39 | 93,800 |
| Jan 23, 2025 | 118.50 | 118.50 | 113.50 | 113.50 | 110.44 | 215,400 |
| Jan 22, 2025 | 117.00 | 119.00 | 116.50 | 118.00 | 114.82 | 143,300 |
| Jan 21, 2025 | 115.00 | 117.50 | 115.00 | 116.50 | 113.36 | 64,800 |
| Jan 20, 2025 | 115.00 | 116.50 | 114.50 | 114.50 | 111.42 | 66,400 |
| Jan 17, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 111.90 | 124,300 |
| Jan 16, 2025 | 113.50 | 119.50 | 113.50 | 119.00 | 115.79 | 286,300 |
| Jan 15, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 108.98 | 463,800 |
| Jan 14, 2025 | 117.00 | 118.50 | 111.00 | 112.00 | 108.98 | 586,400 |
| Jan 13, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 113.85 | 139,400 |
| Jan 10, 2025 | 118.00 | 119.50 | 117.00 | 118.00 | 114.82 | 440,200 |
| Jan 9, 2025 | 125.00 | 125.00 | 118.00 | 119.00 | 115.79 | 360,600 |
| Jan 8, 2025 | 122.00 | 122.50 | 121.00 | 121.00 | 117.74 | 76,100 |
| Jan 7, 2025 | 123.00 | 123.50 | 122.00 | 122.00 | 118.71 | 64,600 |
| Jan 6, 2025 | 124.50 | 125.00 | 122.00 | 123.00 | 119.69 | 175,500 |
| Jan 3, 2025 | 124.00 | 127.00 | 124.00 | 125.50 | 122.12 | 226,500 |
| Jan 2, 2025 | 126.50 | 126.50 | 122.50 | 123.50 | 120.17 | 379,600 |
| Dec 30, 2024 | 125.50 | 128.50 | 125.00 | 128.00 | 124.55 | 205,100 |
| Dec 27, 2024 | 124.00 | 126.00 | 124.00 | 125.50 | 122.12 | 92,700 |
| Dec 26, 2024 | 123.50 | 124.50 | 123.00 | 124.00 | 120.66 | 45,600 |
| Dec 25, 2024 | 122.00 | 124.50 | 122.00 | 124.50 | 121.15 | 54,500 |
| Dec 24, 2024 | 119.50 | 123.00 | 119.00 | 122.50 | 119.20 | 123,900 |
| Dec 23, 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 115.79 | 189,900 |
| Dec 20, 2024 | 118.00 | 120.00 | 117.00 | 118.50 | 115.31 | 97,800 |
| Dec 19, 2024 | 121.50 | 121.50 | 117.50 | 119.50 | 116.28 | 263,600 |
| Dec 18, 2024 | 121.00 | 124.00 | 121.00 | 122.50 | 119.20 | 98,400 |
| Dec 17, 2024 | 122.50 | 123.50 | 121.00 | 121.00 | 117.74 | 62,000 |
| Dec 16, 2024 | 124.00 | 124.00 | 121.00 | 123.50 | 120.17 | 124,200 |
| Dec 13, 2024 | 123.50 | 124.00 | 122.00 | 123.50 | 120.17 | 130,500 |
| Dec 12, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 119.69 | 165,900 |
| Dec 11, 2024 | 123.00 | 128.00 | 122.50 | 125.00 | 121.63 | 162,100 |
| Dec 9, 2024 | 124.00 | 125.00 | 122.00 | 125.00 | 121.63 | 207,200 |
| Dec 6, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 121.63 | 134,400 |
| Dec 4, 2024 | 125.00 | 125.50 | 124.00 | 125.00 | 121.63 | 145,600 |
| Dec 3, 2024 | 119.00 | 127.00 | 119.00 | 125.00 | 121.63 | 444,900 |
| Dec 2, 2024 | 123.00 | 123.00 | 118.50 | 118.50 | 115.31 | 279,400 |
| Nov 29, 2024 | 123.00 | 124.00 | 122.50 | 123.50 | 120.17 | 55,400 |
| Nov 28, 2024 | 124.50 | 124.50 | 122.00 | 123.00 | 119.69 | 112,800 |
| Nov 27, 2024 | 126.50 | 126.50 | 123.00 | 123.50 | 120.17 | 83,200 |
| Nov 26, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 121.63 | 71,800 |
| Nov 25, 2024 | 124.50 | 126.00 | 124.00 | 125.00 | 121.63 | 207,400 |
| Nov 22, 2024 | 123.00 | 127.00 | 123.00 | 125.00 | 121.63 | 243,400 |
| Nov 21, 2024 | 123.00 | 125.00 | 122.50 | 122.50 | 119.20 | 130,800 |
| Nov 20, 2024 | 125.00 | 125.00 | 120.50 | 123.00 | 119.69 | 372,700 |
| Nov 19, 2024 | 125.00 | 125.50 | 122.50 | 124.50 | 121.15 | 356,800 |
| Nov 18, 2024 | 125.50 | 126.50 | 123.00 | 125.00 | 121.63 | 230,000 |
| Nov 15, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 122.12 | 99,500 |
| Nov 14, 2024 | 126.50 | 128.50 | 125.00 | 126.50 | 123.09 | 149,500 |
| Nov 13, 2024 | 126.50 | 129.00 | 125.50 | 127.50 | 124.07 | 431,500 |
| Nov 12, 2024 | 128.00 | 128.50 | 125.00 | 126.50 | 123.09 | 163,600 |
| Nov 11, 2024 | 131.00 | 131.00 | 126.00 | 128.50 | 125.04 | 162,800 |
| Nov 8, 2024 | 128.50 | 133.00 | 124.00 | 130.00 | 126.50 | 1,151,100 |
| Nov 7, 2024 | 132.50 | 133.00 | 128.00 | 130.00 | 126.50 | 314,300 |
| Nov 6, 2024 | 137.00 | 138.50 | 131.50 | 133.00 | 129.42 | 292,700 |
| Nov 5, 2024 | 135.00 | 139.00 | 135.00 | 136.50 | 132.82 | 234,500 |
| Nov 4, 2024 | 137.00 | 137.00 | 134.50 | 135.50 | 131.85 | 215,900 |
| Nov 1, 2024 | 140.50 | 140.50 | 136.00 | 136.50 | 132.82 | 214,200 |
| Oct 31, 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 136.23 | 126,700 |
| Oct 30, 2024 | 137.50 | 138.00 | 134.50 | 136.50 | 132.82 | 267,800 |
| Oct 29, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 133.31 | - |
| Oct 28, 2024 | 135.50 | 140.00 | 135.00 | 137.00 | 133.31 | 404,200 |
| Oct 25, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 130.88 | - |
| Oct 24, 2024 | 138.00 | 139.50 | 134.50 | 134.50 | 130.88 | 164,400 |
| Oct 22, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 136.71 | - |
| Oct 21, 2024 | 142.00 | 142.00 | 140.50 | 140.50 | 136.71 | 140,000 |
| Oct 18, 2024 | 2.55 Dividend | |||||
| Oct 18, 2024 | 142.00 | 144.00 | 141.50 | 142.50 | 138.66 | 423,600 |
| Oct 17, 2024 | 146.50 | 148.00 | 144.00 | 145.50 | 139.10 | 794,200 |
| Oct 16, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 131.93 | - |
| Oct 15, 2024 | 142.50 | 143.00 | 137.50 | 138.00 | 131.93 | 396,500 |
| Oct 11, 2024 | 143.00 | 143.50 | 141.50 | 142.00 | 135.75 | 163,900 |
| Oct 10, 2024 | 142.00 | 144.50 | 141.50 | 142.50 | 136.23 | 605,800 |
| Oct 9, 2024 | 140.50 | 143.00 | 140.00 | 142.00 | 135.75 | 321,300 |
| Oct 8, 2024 | 139.50 | 143.00 | 138.00 | 141.00 | 134.80 | 906,300 |
| Oct 7, 2024 | 138.00 | 140.50 | 135.50 | 137.00 | 130.97 | 553,900 |
| Oct 4, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 130.49 | - |
| Oct 3, 2024 | 140.50 | 141.00 | 136.50 | 136.50 | 130.49 | 426,400 |
| Oct 2, 2024 | 141.00 | 142.50 | 140.00 | 140.00 | 133.84 | 300,200 |
| Oct 1, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 134.80 | - |
| Sep 30, 2024 | 140.50 | 143.50 | 139.00 | 141.00 | 134.80 | 291,700 |
| Sep 27, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 133.36 | - |
| Sep 26, 2024 | 141.00 | 141.50 | 139.00 | 139.50 | 133.36 | 193,500 |
| Sep 25, 2024 | 143.50 | 143.50 | 139.50 | 140.50 | 134.32 | 311,100 |
| Sep 24, 2024 | 144.00 | 144.50 | 141.50 | 142.50 | 136.23 | 81,600 |
| Sep 23, 2024 | 142.00 | 145.00 | 141.50 | 143.50 | 137.19 | 252,400 |
| Sep 20, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.84 | - |
| Sep 19, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.84 | - |
| Sep 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.84 | - |
| Sep 17, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.84 | - |
| Sep 16, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 133.84 | - |
| Sep 13, 2024 | 142.50 | 142.50 | 139.50 | 140.00 | 133.84 | 295,200 |
| Sep 12, 2024 | 143.50 | 143.50 | 139.50 | 140.00 | 133.84 | 282,600 |
| Sep 11, 2024 | 141.50 | 144.00 | 139.00 | 144.00 | 137.66 | 943,500 |
| Sep 10, 2024 | 136.00 | 142.50 | 136.00 | 141.00 | 134.80 | 787,900 |
| Sep 9, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 130.02 | - |
| Sep 6, 2024 | 138.00 | 138.00 | 134.00 | 136.00 | 130.02 | 507,100 |
| Sep 5, 2024 | 129.50 | 137.50 | 128.50 | 137.50 | 131.45 | 1,202,700 |
| Sep 4, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 122.37 | - |
| Sep 3, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 122.37 | - |
| Sep 2, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 122.37 | - |
| Aug 30, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 122.37 | 228,400 |
| Aug 29, 2024 | 128.00 | 129.00 | 126.00 | 126.50 | 120.93 | 136,200 |
| Aug 28, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 122.37 | 100,300 |
| Aug 27, 2024 | 130.00 | 130.00 | 128.00 | 129.50 | 123.80 | 318,100 |
| Aug 26, 2024 | 133.00 | 134.00 | 129.50 | 130.00 | 124.28 | 381,400 |
| Aug 23, 2024 | 130.50 | 133.00 | 127.00 | 131.00 | 125.24 | 649,500 |
| Aug 22, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 119.02 | - |
| Aug 21, 2024 | 116.50 | 124.50 | 116.00 | 124.50 | 119.02 | 769,700 |
| Aug 20, 2024 | 117.00 | 118.50 | 115.50 | 116.50 | 111.37 | 192,600 |
| Aug 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 105.16 | - |
| Aug 16, 2024 | 108.50 | 110.00 | 108.00 | 110.00 | 105.16 | 383,600 |
| Aug 15, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 105.64 | - |
| Aug 14, 2024 | 111.00 | 115.00 | 110.00 | 110.50 | 105.64 | 322,900 |
| Aug 13, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 105.16 | 124,700 |
| Aug 9, 2024 | 109.50 | 110.50 | 108.50 | 109.00 | 104.20 | 152,800 |
| Aug 8, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 104.20 | - |
| Aug 7, 2024 | 110.00 | 111.50 | 108.50 | 109.00 | 104.20 | 90,500 |
| Aug 6, 2024 | 115.50 | 115.50 | 108.50 | 108.50 | 103.73 | 184,900 |
| Aug 5, 2024 | 114.00 | 116.00 | 112.50 | 112.50 | 107.55 | 219,400 |
| Aug 2, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 111.85 | - |
| Aug 1, 2024 | 114.50 | 118.50 | 114.50 | 117.00 | 111.85 | 280,000 |
| Jul 31, 2024 | 110.00 | 114.50 | 109.00 | 114.50 | 109.46 | 387,200 |
| Jul 30, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 106.59 | - |
| Jul 26, 2024 | 110.50 | 111.50 | 108.00 | 111.50 | 106.59 | 220,700 |
| Jul 25, 2024 | 110.00 | 111.00 | 107.00 | 110.50 | 105.64 | 295,300 |
| Jul 24, 2024 | 109.00 | 111.00 | 107.50 | 110.50 | 105.64 | 356,100 |
| Jul 23, 2024 | 119.00 | 119.00 | 108.50 | 109.00 | 104.20 | 438,200 |
| Jul 19, 2024 | 119.50 | 120.00 | 117.50 | 117.50 | 112.33 | 67,700 |
| Jul 18, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 114.72 | 178,000 |
| Jul 17, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 113.76 | - |
| Jul 16, 2024 | 116.50 | 120.00 | 116.00 | 119.00 | 113.76 | 332,600 |
| Jul 15, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 113.29 | - |
| Jul 12, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 113.29 | - |
| Jul 11, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 113.29 | - |
| Jul 10, 2024 | 115.00 | 119.00 | 113.50 | 118.50 | 113.29 | 652,100 |
| Jul 9, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 119.02 | - |
| Jul 8, 2024 | 127.00 | 127.00 | 121.50 | 124.50 | 119.02 | 1,862,600 |
| Jul 5, 2024 | 126.00 | 131.00 | 123.50 | 130.00 | 124.28 | 317,800 |
| Jul 4, 2024 | 125.50 | 126.50 | 125.00 | 125.50 | 119.98 | 200,900 |
| Jul 3, 2024 | 125.50 | 127.00 | 123.50 | 125.00 | 119.50 | 242,900 |
| Jul 2, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 121.41 | - |
| Jul 1, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 121.41 | - |
| Jun 28, 2024 | 127.50 | 129.50 | 127.00 | 127.00 | 121.41 | 277,200 |
| Jun 27, 2024 | 130.50 | 131.00 | 127.00 | 127.00 | 121.41 | 114,700 |
| Jun 26, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 124.76 | - |
| Jun 25, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 124.76 | - |
| Jun 24, 2024 | 129.50 | 131.50 | 128.00 | 130.50 | 124.76 | 221,800 |
| Jun 21, 2024 | 129.50 | 132.00 | 126.00 | 130.00 | 124.28 | 712,800 |
| Jun 20, 2024 | 131.50 | 132.50 | 130.00 | 130.00 | 124.28 | 70,500 |
| Jun 19, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 124.28 | - |
| Jun 18, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 124.28 | - |
| Jun 17, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 124.28 | - |
| Jun 14, 2024 | 134.00 | 134.50 | 130.00 | 130.00 | 124.28 | 279,500 |
| Jun 13, 2024 | 133.00 | 135.00 | 132.00 | 133.50 | 127.63 | 702,600 |
| Jun 12, 2024 | 138.50 | 139.50 | 132.50 | 134.00 | 128.10 | 1,091,800 |
| Jun 11, 2024 | 144.00 | 144.00 | 138.00 | 139.50 | 133.36 | 781,700 |
| Jun 10, 2024 | 147.50 | 147.50 | 142.50 | 144.50 | 138.14 | 242,900 |
| Jun 7, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 140.05 | - |
| Jun 6, 2024 | 148.00 | 148.50 | 146.00 | 146.50 | 140.05 | 267,200 |
| Jun 5, 2024 | 147.00 | 148.50 | 146.00 | 147.00 | 140.53 | 128,800 |
| Jun 4, 2024 | 149.00 | 150.00 | 146.00 | 146.50 | 140.05 | 255,300 |
| May 31, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 144.36 | - |
| May 30, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 144.36 | - |
| May 29, 2024 | 153.50 | 154.00 | 150.50 | 151.00 | 144.36 | 215,900 |
| May 28, 2024 | 153.50 | 154.50 | 152.50 | 154.00 | 147.22 | 162,400 |
| May 27, 2024 | 154.50 | 154.50 | 153.50 | 154.00 | 147.22 | 77,000 |
| May 24, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 150.09 | - |
| May 23, 2024 | 155.50 | 157.00 | 153.00 | 157.00 | 150.09 | 247,900 |
| May 21, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 154.39 | - |
| May 20, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 154.39 | - |
| May 17, 2024 | 158.50 | 162.00 | 158.50 | 161.50 | 154.39 | 406,400 |
| May 16, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 150.57 | - |
| May 15, 2024 | 161.00 | 161.00 | 156.00 | 157.50 | 150.57 | 310,900 |
| May 14, 2024 | 160.50 | 162.00 | 159.00 | 160.00 | 152.96 | 202,800 |
| May 13, 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 153.92 | 126,900 |
| May 10, 2024 | 164.00 | 164.50 | 162.00 | 162.00 | 154.87 | 142,100 |
| May 9, 2024 | 165.00 | 166.00 | 161.50 | 163.00 | 155.83 | 230,300 |
| May 8, 2024 | 164.00 | 165.50 | 163.00 | 165.00 | 157.74 | 494,700 |
| May 7, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 150.57 | - |