At close: 4:35:28 PM GMT+7
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 |
---|---|---|---|---|---|---|
Dec 25, 2024 | 57.00 | 57.50 | 56.25 | 57.00 | 57.00 | 23,846,927 |
Dec 24, 2024 | 56.00 | 57.25 | 56.00 | 56.75 | 56.75 | 38,345,200 |
Dec 23, 2024 | 54.25 | 55.50 | 54.25 | 55.50 | 55.50 | 46,327,300 |
Dec 20, 2024 | 54.00 | 54.50 | 53.00 | 53.50 | 53.50 | 70,372,000 |
Dec 19, 2024 | 55.50 | 56.25 | 54.25 | 54.50 | 54.50 | 57,122,900 |
Dec 18, 2024 | 57.00 | 57.50 | 55.25 | 56.50 | 56.50 | 79,686,100 |
Dec 17, 2024 | 57.25 | 57.75 | 56.00 | 56.25 | 56.25 | 122,917,800 |
Dec 16, 2024 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 111,029,200 |
Dec 13, 2024 | 62.25 | 63.00 | 62.00 | 62.50 | 62.50 | 14,931,900 |
Dec 12, 2024 | 63.00 | 63.00 | 62.25 | 62.25 | 62.25 | 16,440,600 |
Dec 11, 2024 | 62.25 | 63.50 | 62.25 | 63.00 | 63.00 | 17,455,000 |
Dec 9, 2024 | 62.75 | 63.25 | 62.50 | 62.75 | 62.75 | 17,791,200 |
Dec 6, 2024 | 63.25 | 63.75 | 62.75 | 63.00 | 63.00 | 32,590,300 |
Dec 4, 2024 | 63.50 | 64.00 | 63.25 | 64.00 | 64.00 | 14,810,900 |
Dec 3, 2024 | 63.00 | 64.00 | 62.50 | 63.75 | 63.75 | 26,242,900 |
Dec 2, 2024 | 61.50 | 62.50 | 61.00 | 62.25 | 62.25 | 23,645,100 |
Nov 29, 2024 | 61.75 | 62.50 | 61.25 | 61.25 | 61.25 | 25,804,300 |
Nov 28, 2024 | 61.75 | 62.50 | 61.00 | 61.75 | 61.75 | 26,300,200 |
Nov 27, 2024 | 62.00 | 62.25 | 61.25 | 61.75 | 61.75 | 24,459,000 |
Nov 26, 2024 | 63.25 | 63.25 | 62.25 | 62.25 | 62.25 | 15,438,300 |
Nov 25, 2024 | 63.50 | 63.75 | 63.00 | 63.25 | 63.25 | 25,268,300 |
Nov 22, 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 24,996,200 |
Nov 21, 2024 | 63.50 | 64.00 | 63.25 | 64.00 | 64.00 | 18,605,600 |
Nov 20, 2024 | 63.75 | 64.00 | 63.00 | 63.25 | 63.25 | 11,038,900 |
Nov 19, 2024 | 63.50 | 64.50 | 63.50 | 63.75 | 63.75 | 20,465,700 |
Nov 18, 2024 | 64.25 | 64.50 | 63.00 | 63.25 | 63.25 | 17,277,600 |
Nov 15, 2024 | 65.00 | 65.00 | 63.25 | 63.75 | 63.75 | 36,710,700 |
Nov 14, 2024 | 63.25 | 64.75 | 62.75 | 64.50 | 64.50 | 42,198,800 |
Nov 13, 2024 | 63.00 | 63.75 | 62.50 | 63.00 | 63.00 | 28,628,000 |
Nov 12, 2024 | 63.25 | 63.50 | 62.50 | 63.00 | 63.00 | 28,186,700 |
Nov 11, 2024 | 64.25 | 64.50 | 63.25 | 63.25 | 63.25 | 31,637,100 |
Nov 8, 2024 | 64.25 | 64.25 | 63.50 | 64.00 | 64.00 | 21,314,900 |
Nov 7, 2024 | 63.75 | 64.25 | 63.50 | 63.75 | 63.75 | 15,104,000 |
Nov 6, 2024 | 65.25 | 65.25 | 63.75 | 63.75 | 63.75 | 22,651,600 |
Nov 5, 2024 | 64.50 | 65.25 | 64.00 | 65.00 | 65.00 | 15,404,800 |
Nov 4, 2024 | 63.75 | 65.00 | 63.75 | 64.50 | 64.50 | 15,153,700 |
Nov 1, 2024 | 63.25 | 63.75 | 62.50 | 63.50 | 63.50 | 18,000,900 |
Oct 31, 2024 | 63.50 | 64.25 | 63.25 | 63.25 | 63.25 | 19,650,800 |
Oct 30, 2024 | 63.75 | 64.50 | 63.50 | 63.75 | 63.75 | 20,735,200 |
Oct 29, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Oct 28, 2024 | 64.75 | 64.75 | 64.00 | 64.25 | 64.25 | 11,804,200 |
Oct 25, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
Oct 24, 2024 | 66.00 | 66.00 | 64.25 | 64.25 | 64.25 | 26,455,900 |
Oct 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
Oct 21, 2024 | 67.50 | 67.50 | 66.50 | 67.00 | 67.00 | 20,436,900 |
Oct 18, 2024 | 65.50 | 68.00 | 65.50 | 67.50 | 67.50 | 48,906,000 |
Oct 17, 2024 | 66.00 | 66.25 | 65.50 | 65.75 | 65.75 | 25,191,300 |
Oct 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Oct 15, 2024 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | 32,285,300 |
Oct 11, 2024 | 66.25 | 66.50 | 65.00 | 65.25 | 65.25 | 28,520,300 |
Oct 10, 2024 | 65.75 | 66.50 | 65.25 | 66.00 | 66.00 | 24,031,700 |
Oct 9, 2024 | 65.25 | 66.25 | 65.25 | 65.50 | 65.50 | 21,203,400 |
Oct 8, 2024 | 64.75 | 65.75 | 64.50 | 65.25 | 65.25 | 32,179,800 |
Oct 7, 2024 | 64.25 | 65.25 | 64.00 | 65.00 | 65.00 | 29,026,500 |
Oct 4, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Oct 3, 2024 | 65.00 | 65.50 | 64.50 | 64.75 | 64.75 | 34,519,800 |
Oct 2, 2024 | 65.25 | 65.75 | 65.00 | 65.25 | 65.25 | 20,978,000 |
Oct 1, 2024 | 65.25 | 66.00 | 65.25 | 65.50 | 65.50 | 35,332,500 |
Sep 30, 2024 | 65.50 | 66.50 | 65.25 | 65.50 | 65.50 | 31,635,500 |
Sep 27, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
Sep 26, 2024 | 66.25 | 66.50 | 65.50 | 66.00 | 66.00 | 21,446,600 |
Sep 25, 2024 | 66.00 | 67.00 | 65.75 | 66.00 | 66.00 | 33,952,000 |
Sep 24, 2024 | 65.75 | 66.00 | 64.50 | 65.75 | 65.75 | 42,767,700 |
Sep 23, 2024 | 65.25 | 66.00 | 65.00 | 65.50 | 65.50 | 19,551,300 |
Sep 20, 2024 | 65.00 | 65.75 | 64.75 | 65.00 | 65.00 | 38,752,100 |
Sep 19, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Sep 18, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Sep 17, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Sep 16, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Sep 13, 2024 | 64.75 | 65.25 | 64.50 | 64.75 | 64.75 | 17,937,000 |
Sep 12, 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 64.50 | 25,292,500 |
Sep 11, 2024 | 65.50 | 65.75 | 63.75 | 64.75 | 64.75 | 41,146,600 |
Sep 10, 2024 | 65.50 | 66.25 | 64.75 | 65.75 | 65.75 | 34,821,700 |
Sep 9, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
Sep 6, 2024 | 63.75 | 65.50 | 63.75 | 65.25 | 65.25 | 80,784,400 |
Sep 5, 2024 | 60.75 | 63.50 | 60.50 | 63.50 | 63.50 | 66,487,500 |
Sep 4, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Sep 3, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Sep 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Aug 30, 2024 | 60.00 | 60.50 | 59.75 | 60.50 | 60.50 | 28,982,400 |
Aug 29, 2024 | 60.25 | 60.50 | 59.50 | 59.75 | 59.75 | 13,107,200 |
Aug 28, 2024 | 59.50 | 60.25 | 59.25 | 60.25 | 60.25 | 12,272,900 |
Aug 27, 2024 | 59.75 | 60.00 | 59.00 | 59.75 | 59.75 | 24,253,700 |
Aug 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
Aug 23, 2024 | 59.75 | 60.00 | 59.25 | 60.00 | 60.00 | 25,772,300 |
Aug 22, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
Aug 21, 2024 | 58.75 | 60.00 | 58.50 | 59.25 | 59.25 | 28,536,000 |
Aug 20, 2024 | 57.50 | 59.50 | 57.25 | 59.00 | 59.00 | 75,135,900 |
Aug 19, 2024 | 56.00 | 57.00 | 55.75 | 57.00 | 57.00 | 27,836,400 |
Aug 16, 2024 | 56.50 | 56.50 | 55.50 | 55.75 | 55.75 | 24,936,500 |
Aug 15, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Aug 14, 2024 | 57.75 | 58.25 | 53.50 | 55.25 | 55.25 | 118,715,100 |
Aug 13, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 58.00 | 26,642,800 |
Aug 9, 2024 | 57.75 | 58.50 | 57.50 | 57.75 | 57.75 | 24,131,300 |
Aug 8, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Aug 7, 2024 | 57.00 | 57.50 | 56.75 | 57.00 | 57.00 | 16,722,700 |
Aug 6, 2024 | 57.00 | 57.25 | 56.50 | 57.00 | 57.00 | 24,835,600 |
Aug 5, 2024 | 56.75 | 57.00 | 55.75 | 56.50 | 56.50 | 40,784,100 |
Aug 2, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Aug 1, 2024 | 58.00 | 58.25 | 57.25 | 58.00 | 58.00 | 25,947,900 |
Jul 31, 2024 | 56.50 | 58.50 | 56.50 | 58.25 | 58.25 | 51,228,100 |
Jul 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Jul 26, 2024 | 56.75 | 57.00 | 56.50 | 56.75 | 56.75 | 19,356,300 |
Jul 25, 2024 | 56.00 | 57.50 | 55.75 | 57.00 | 57.00 | 30,670,000 |
Jul 24, 2024 | 57.00 | 57.00 | 55.25 | 56.00 | 56.00 | 24,853,600 |
Jul 23, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 56.75 | 18,599,400 |
Jul 19, 2024 | 57.25 | 57.50 | 57.00 | 57.00 | 57.00 | 14,006,200 |
Jul 18, 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 57.50 | 19,121,100 |
Jul 17, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Jul 16, 2024 | 57.00 | 57.25 | 56.50 | 56.75 | 56.75 | 13,958,400 |
Jul 15, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
Jul 12, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
Jul 11, 2024 | 57.75 | 58.25 | 57.25 | 57.75 | 57.75 | 24,540,100 |
Jul 10, 2024 | 57.50 | 58.25 | 57.25 | 57.50 | 57.50 | 30,547,400 |
Jul 9, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Jul 8, 2024 | 55.50 | 56.50 | 55.25 | 56.50 | 56.50 | 24,459,500 |
Jul 5, 2024 | 55.00 | 55.50 | 54.75 | 55.50 | 55.50 | 10,248,900 |
Jul 4, 2024 | 55.50 | 56.00 | 54.75 | 54.75 | 54.75 | 25,415,300 |
Jul 3, 2024 | 55.25 | 55.25 | 54.75 | 55.25 | 55.25 | 13,494,300 |
Jul 2, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 17,627,800 |
Jul 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
Jun 28, 2024 | 55.50 | 56.00 | 55.00 | 55.00 | 55.00 | 27,646,686 |
Jun 27, 2024 | 55.75 | 56.00 | 55.50 | 55.75 | 55.75 | 18,512,700 |
Jun 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Jun 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Jun 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Jun 21, 2024 | 54.00 | 54.75 | 53.25 | 54.50 | 54.50 | 47,494,500 |
Jun 20, 2024 | 55.00 | 55.50 | 54.00 | 54.25 | 54.25 | 38,488,300 |
Jun 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
Jun 18, 2024 | 56.00 | 56.25 | 55.25 | 55.25 | 55.25 | 19,826,400 |
Jun 17, 2024 | 56.00 | 56.25 | 55.25 | 55.75 | 55.75 | 16,051,200 |
Jun 14, 2024 | 55.75 | 56.25 | 55.50 | 56.00 | 56.00 | 11,045,800 |
Jun 13, 2024 | 56.75 | 57.00 | 55.50 | 56.00 | 56.00 | 24,561,300 |
Jun 12, 2024 | 57.00 | 57.75 | 56.75 | 56.75 | 56.75 | 25,522,800 |
Jun 11, 2024 | 57.25 | 57.50 | 56.50 | 57.00 | 57.00 | 23,985,700 |
Jun 10, 2024 | 57.75 | 58.00 | 57.25 | 57.50 | 57.50 | 21,005,400 |
Jun 7, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
Jun 6, 2024 | 58.75 | 59.00 | 57.75 | 58.00 | 58.00 | 19,487,100 |
Jun 5, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Jun 4, 2024 | 57.75 | 58.25 | 57.25 | 57.25 | 57.25 | 24,443,500 |
May 31, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
May 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
May 29, 2024 | 58.00 | 58.00 | 56.75 | 56.75 | 56.75 | 37,750,900 |
May 28, 2024 | 58.50 | 58.50 | 58.00 | 58.25 | 58.25 | 10,816,700 |
May 27, 2024 | 58.75 | 59.00 | 58.25 | 58.50 | 58.50 | 8,315,100 |
May 24, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
May 23, 2024 | 59.25 | 59.50 | 58.25 | 58.75 | 58.75 | 29,154,000 |
May 21, 2024 | 58.50 | 59.25 | 58.25 | 59.25 | 59.25 | 26,702,200 |
May 20, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
May 17, 2024 | 59.00 | 59.50 | 58.25 | 59.00 | 59.00 | 31,664,700 |
May 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
May 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
May 14, 2024 | 60.75 | 61.00 | 60.25 | 61.00 | 61.00 | 26,212,200 |
May 13, 2024 | 60.50 | 61.00 | 59.75 | 60.50 | 60.50 | 80,309,500 |
May 10, 2024 | 58.25 | 59.25 | 57.50 | 59.00 | 59.00 | 42,574,700 |
May 9, 2024 | 57.75 | 58.25 | 57.25 | 58.25 | 58.25 | 15,193,800 |
May 8, 2024 | 58.25 | 58.50 | 57.50 | 57.50 | 57.50 | 25,614,900 |
May 7, 2024 | 1.00 Dividend | |||||
May 7, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
May 3, 2024 | 58.75 | 59.00 | 57.50 | 58.25 | 57.25 | 20,901,400 |
May 2, 2024 | 57.50 | 58.75 | 57.00 | 58.75 | 57.74 | 22,967,800 |
Apr 30, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
Apr 29, 2024 | 57.25 | 57.25 | 56.50 | 56.75 | 55.78 | 18,111,900 |
Apr 26, 2024 | 57.75 | 57.75 | 56.75 | 56.75 | 55.78 | 27,113,700 |
Apr 25, 2024 | 57.25 | 58.00 | 56.75 | 57.75 | 56.76 | 31,857,300 |
Apr 24, 2024 | 57.25 | 57.50 | 56.75 | 57.00 | 56.02 | 25,777,100 |
Apr 23, 2024 | 55.75 | 57.00 | 55.50 | 56.75 | 55.78 | 32,680,000 |
Apr 22, 2024 | 55.25 | 55.50 | 54.50 | 55.50 | 54.55 | 22,770,500 |
Apr 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
Apr 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.02 | - |
Apr 11, 2024 | 57.25 | 57.75 | 56.50 | 57.00 | 56.02 | 23,522,900 |
Apr 10, 2024 | 56.25 | 57.50 | 55.75 | 57.25 | 56.27 | 38,517,900 |
Apr 9, 2024 | 55.75 | 56.75 | 55.50 | 56.25 | 55.28 | 35,305,100 |
Apr 5, 2024 | 55.25 | 56.00 | 55.00 | 56.00 | 55.04 | 13,944,300 |
Apr 4, 2024 | 55.25 | 55.75 | 54.75 | 55.50 | 54.55 | 25,481,600 |
Apr 3, 2024 | 54.00 | 55.75 | 53.75 | 55.00 | 54.06 | 46,499,300 |
Apr 2, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 53.07 | 30,159,800 |
Apr 1, 2024 | 54.75 | 54.75 | 54.25 | 54.50 | 53.56 | 22,013,700 |
Mar 29, 2024 | 54.50 | 54.75 | 54.25 | 54.75 | 53.81 | 3,936,700 |
Mar 28, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
Mar 27, 2024 | 54.75 | 55.00 | 54.50 | 54.75 | 53.81 | 6,185,100 |
Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.56 | - |
Mar 25, 2024 | 54.25 | 54.75 | 53.75 | 54.50 | 53.56 | 23,537,700 |
Mar 22, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 53.81 | - |
Mar 21, 2024 | 56.00 | 56.25 | 54.25 | 54.75 | 53.81 | 58,281,300 |
Mar 20, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 55.28 | - |
Mar 19, 2024 | 56.25 | 56.75 | 56.00 | 56.25 | 55.28 | 22,505,300 |
Mar 18, 2024 | 56.50 | 57.25 | 56.00 | 56.25 | 55.28 | 35,737,900 |
Mar 15, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.27 | - |
Mar 14, 2024 | 57.50 | 57.75 | 57.25 | 57.25 | 56.27 | 27,745,600 |
Mar 13, 2024 | 56.75 | 57.75 | 56.50 | 57.50 | 56.51 | 16,659,300 |
Mar 12, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 55.78 | - |
Mar 11, 2024 | 57.50 | 57.75 | 56.50 | 56.75 | 55.78 | 18,022,700 |
Mar 8, 2024 | 58.00 | 58.25 | 57.25 | 57.75 | 56.76 | 24,228,100 |
Mar 7, 2024 | 58.00 | 58.25 | 57.50 | 58.25 | 57.25 | 18,626,900 |
Mar 6, 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 56.51 | 20,909,700 |
Mar 5, 2024 | 56.00 | 56.75 | 55.75 | 56.75 | 55.78 | 19,269,700 |
Mar 4, 2024 | 57.25 | 57.50 | 56.00 | 56.25 | 55.28 | 21,957,200 |
Mar 1, 2024 | 56.75 | 58.00 | 56.75 | 57.50 | 56.51 | 19,068,400 |
Feb 29, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 56.51 | 36,135,000 |
Feb 28, 2024 | 58.50 | 58.75 | 57.75 | 58.00 | 57.00 | 20,566,300 |
Feb 27, 2024 | 58.50 | 60.00 | 58.25 | 58.50 | 57.50 | 65,645,500 |
Feb 23, 2024 | 57.25 | 57.50 | 56.50 | 57.25 | 56.27 | 28,610,100 |
Feb 22, 2024 | 57.00 | 57.25 | 56.25 | 57.25 | 56.27 | 23,628,300 |
Feb 21, 2024 | 56.25 | 57.00 | 55.25 | 57.00 | 56.02 | 36,112,500 |
Feb 20, 2024 | 55.25 | 56.50 | 54.50 | 56.50 | 55.53 | 36,362,800 |
Feb 19, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 54.06 | 8,569,600 |
Feb 16, 2024 | 54.50 | 55.25 | 54.50 | 55.00 | 54.06 | 26,183,700 |
Feb 15, 2024 | 54.00 | 55.25 | 53.50 | 54.50 | 53.56 | 39,570,200 |
Feb 14, 2024 | 53.25 | 54.00 | 53.00 | 53.50 | 52.58 | 15,008,300 |
Feb 13, 2024 | 54.00 | 54.50 | 53.50 | 53.75 | 52.83 | 16,435,700 |
Feb 12, 2024 | 54.25 | 54.25 | 53.50 | 53.75 | 52.83 | 9,872,800 |
Feb 9, 2024 | 54.50 | 54.50 | 53.75 | 54.25 | 53.32 | 12,721,100 |
Feb 8, 2024 | 55.25 | 55.25 | 54.25 | 54.75 | 53.81 | 21,749,800 |
Feb 7, 2024 | 55.50 | 56.00 | 55.00 | 55.25 | 54.30 | 18,686,200 |
Feb 6, 2024 | 54.75 | 55.50 | 54.50 | 55.50 | 54.55 | 22,153,600 |
Feb 5, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 53.56 | 20,470,400 |
Feb 2, 2024 | 53.50 | 54.75 | 53.50 | 54.25 | 53.32 | 26,391,400 |
Feb 1, 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 51.84 | 13,319,500 |
Jan 31, 2024 | 52.50 | 52.50 | 51.75 | 52.25 | 51.35 | 16,534,200 |
Jan 30, 2024 | 52.75 | 53.25 | 52.25 | 52.50 | 51.60 | 13,147,800 |
Jan 29, 2024 | 52.25 | 52.75 | 51.75 | 52.50 | 51.60 | 13,634,700 |
Jan 26, 2024 | 53.00 | 53.50 | 51.50 | 52.00 | 51.11 | 33,475,000 |
Jan 25, 2024 | 53.00 | 53.50 | 52.75 | 53.00 | 52.09 | 11,816,500 |
Jan 24, 2024 | 51.75 | 53.50 | 51.50 | 53.00 | 52.09 | 30,111,200 |
Jan 23, 2024 | 52.75 | 53.50 | 51.25 | 51.75 | 50.86 | 25,864,000 |
Jan 22, 2024 | 53.50 | 53.75 | 52.00 | 52.50 | 51.60 | 26,749,200 |
Jan 19, 2024 | 53.25 | 53.75 | 52.75 | 53.75 | 52.83 | 21,256,800 |
Jan 18, 2024 | 53.75 | 54.00 | 52.75 | 53.00 | 52.09 | 20,610,400 |
Jan 17, 2024 | 53.75 | 54.50 | 53.75 | 53.75 | 52.83 | 20,634,200 |
Jan 16, 2024 | 54.50 | 54.50 | 53.50 | 53.75 | 52.83 | 26,773,400 |
Jan 15, 2024 | 55.25 | 55.50 | 54.50 | 54.75 | 53.81 | 10,766,100 |
Jan 12, 2024 | 54.25 | 55.50 | 54.25 | 55.00 | 54.06 | 22,902,600 |
Jan 11, 2024 | 55.00 | 55.00 | 54.00 | 54.25 | 53.32 | 17,469,300 |
Jan 10, 2024 | 54.25 | 54.75 | 53.75 | 54.25 | 53.32 | 20,829,200 |
Jan 9, 2024 | 55.50 | 55.75 | 54.25 | 54.50 | 53.56 | 16,519,400 |
Jan 8, 2024 | 55.25 | 55.50 | 54.50 | 55.25 | 54.30 | 21,102,800 |
Jan 5, 2024 | 55.75 | 56.25 | 55.00 | 55.50 | 54.55 | 36,798,200 |
Jan 4, 2024 | 55.50 | 56.25 | 55.00 | 56.00 | 55.04 | 21,277,000 |
Jan 3, 2024 | 56.75 | 56.75 | 55.50 | 55.75 | 54.79 | 17,781,400 |
Dec 28, 2023 | 55.75 | 56.50 | 55.50 | 56.00 | 55.04 | 18,214,900 |
Dec 27, 2023 | 56.00 | 56.25 | 55.50 | 55.50 | 54.55 | 14,253,200 |
Dec 26, 2023 | 55.25 | 56.00 | 55.25 | 56.00 | 55.04 | 12,036,300 |
Dec 25, 2023 | 55.50 | 55.50 | 55.00 | 55.25 | 54.30 | 6,197,300 |