Thailand - Delayed Quote THB
Master Style Public Company Limited (MASTER.BK)
20.60
-0.50
(-2.37%)
At close: April 24 at 4:39:13 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.10 | 21.40 | 20.40 | 20.60 | 20.60 | 2,235,200 |
| Apr 23, 2025 | 21.60 | 21.70 | 21.00 | 21.10 | 21.10 | 2,027,400 |
| Apr 22, 2025 | 20.70 | 21.90 | 20.50 | 21.60 | 21.60 | 1,932,600 |
| Apr 21, 2025 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | 1,659,500 |
| Apr 18, 2025 | 20.50 | 21.30 | 20.50 | 21.10 | 21.10 | 2,444,600 |
| Apr 17, 2025 | 19.60 | 20.60 | 19.30 | 20.40 | 20.40 | 3,410,800 |
| Apr 16, 2025 | 18.80 | 19.70 | 18.60 | 19.60 | 19.60 | 3,313,500 |
| Apr 11, 2025 | 19.40 | 19.50 | 18.50 | 18.50 | 18.50 | 2,290,800 |
| Apr 10, 2025 | 19.40 | 20.00 | 19.10 | 19.60 | 19.60 | 3,438,700 |
| Apr 9, 2025 | 18.60 | 19.00 | 18.30 | 18.50 | 18.50 | 1,944,700 |
| Apr 8, 2025 | 18.50 | 19.30 | 17.80 | 18.90 | 18.90 | 4,454,900 |
| Apr 4, 2025 | 21.80 | 21.80 | 20.50 | 20.50 | 20.50 | 1,638,600 |
| Apr 3, 2025 | 21.90 | 22.50 | 21.70 | 21.80 | 21.80 | 1,355,300 |
| Apr 2, 2025 | 21.40 | 22.20 | 21.30 | 22.20 | 22.20 | 1,932,400 |
| Apr 1, 2025 | 21.50 | 21.70 | 20.60 | 21.20 | 21.20 | 2,739,100 |
| Mar 31, 2025 | 21.50 | 21.90 | 21.00 | 21.30 | 21.30 | 2,965,800 |
| Mar 28, 2025 | 22.70 | 23.10 | 22.40 | 22.60 | 22.60 | 1,700,600 |
| Mar 27, 2025 | 23.80 | 24.30 | 22.30 | 22.40 | 22.40 | 6,316,700 |
| Mar 26, 2025 | 26.75 | 26.75 | 24.50 | 24.50 | 24.50 | 5,653,000 |
| Mar 25, 2025 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | 722,500 |
| Mar 24, 2025 | 27.25 | 27.50 | 26.75 | 26.75 | 26.75 | 840,100 |
| Mar 21, 2025 | 28.50 | 28.50 | 26.75 | 27.25 | 27.25 | 2,270,000 |
| Mar 20, 2025 | 29.00 | 29.25 | 28.25 | 28.25 | 28.25 | 610,300 |
| Mar 19, 2025 | 28.00 | 29.25 | 28.00 | 28.75 | 28.75 | 950,000 |
| Mar 18, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 345,600 |
| Mar 17, 2025 | 28.50 | 28.50 | 27.50 | 27.75 | 27.75 | 520,400 |
| Mar 14, 2025 | 28.00 | 29.00 | 27.75 | 28.50 | 28.50 | 987,900 |
| Mar 13, 2025 | 27.75 | 28.25 | 27.00 | 27.75 | 27.75 | 1,223,700 |
| Mar 12, 2025 | 28.25 | 28.50 | 27.50 | 27.50 | 27.50 | 919,900 |
| Mar 11, 2025 | 0.8 Dividend | |||||
| Mar 11, 2025 | 27.25 | 28.50 | 27.25 | 28.50 | 28.50 | 666,200 |
| Mar 10, 2025 | 29.50 | 29.75 | 28.25 | 28.25 | 27.45 | 1,457,200 |
| Mar 7, 2025 | 29.75 | 30.00 | 29.25 | 29.50 | 28.66 | 735,900 |
| Mar 6, 2025 | 30.50 | 31.25 | 29.75 | 30.00 | 29.15 | 1,254,900 |
| Mar 5, 2025 | 28.50 | 31.00 | 28.25 | 31.00 | 30.12 | 2,679,300 |
| Mar 4, 2025 | 28.00 | 28.75 | 27.50 | 27.75 | 26.96 | 1,158,300 |
| Mar 3, 2025 | 29.75 | 30.00 | 28.00 | 28.00 | 27.21 | 2,181,700 |
| Feb 28, 2025 | 28.75 | 30.25 | 28.25 | 29.75 | 28.91 | 2,559,800 |
| Feb 27, 2025 | 31.25 | 31.50 | 29.25 | 29.50 | 28.66 | 2,423,800 |
| Feb 26, 2025 | 31.00 | 32.25 | 30.25 | 31.25 | 30.37 | 4,321,300 |
| Feb 25, 2025 | 31.25 | 31.50 | 30.25 | 31.00 | 30.12 | 3,446,000 |
| Feb 24, 2025 | 30.50 | 32.25 | 30.25 | 31.50 | 30.61 | 5,271,700 |
| Feb 21, 2025 | 29.50 | 31.00 | 29.00 | 30.50 | 29.64 | 4,386,700 |
| Feb 20, 2025 | 29.75 | 30.25 | 28.75 | 29.25 | 28.42 | 3,184,200 |
| Feb 19, 2025 | 28.50 | 30.25 | 28.50 | 30.25 | 29.39 | 4,108,500 |
| Feb 18, 2025 | 27.50 | 29.00 | 27.50 | 28.25 | 27.45 | 3,335,100 |
| Feb 17, 2025 | 26.00 | 28.00 | 25.75 | 27.50 | 26.72 | 1,879,900 |
| Feb 14, 2025 | 27.50 | 27.75 | 26.00 | 26.25 | 25.51 | 2,940,100 |
| Feb 13, 2025 | 28.75 | 28.75 | 27.25 | 27.25 | 26.48 | 2,934,500 |
| Feb 11, 2025 | 27.00 | 29.00 | 27.00 | 28.75 | 27.94 | 2,826,600 |
| Feb 10, 2025 | 27.25 | 27.75 | 27.00 | 27.00 | 26.24 | 1,399,700 |
| Feb 7, 2025 | 26.75 | 27.50 | 26.25 | 27.50 | 26.72 | 3,148,700 |
| Feb 6, 2025 | 27.50 | 28.75 | 26.75 | 27.00 | 26.24 | 3,173,900 |
| Feb 5, 2025 | 27.50 | 28.25 | 27.50 | 27.50 | 26.72 | 2,178,400 |
| Feb 4, 2025 | 28.75 | 29.50 | 27.25 | 27.25 | 26.48 | 2,295,700 |
| Feb 3, 2025 | 28.00 | 29.00 | 26.75 | 28.75 | 27.94 | 3,459,300 |
| Jan 31, 2025 | 30.25 | 30.25 | 29.00 | 29.00 | 28.18 | 2,906,900 |
| Jan 30, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 29.39 | 1,793,200 |
| Jan 29, 2025 | 31.25 | 31.50 | 29.50 | 29.75 | 28.91 | 3,269,700 |
| Jan 28, 2025 | 29.50 | 31.50 | 29.25 | 31.50 | 30.61 | 4,272,200 |
| Jan 27, 2025 | 30.00 | 31.00 | 29.25 | 29.50 | 28.66 | 2,376,900 |
| Jan 24, 2025 | 30.25 | 30.50 | 28.50 | 30.00 | 29.15 | 4,556,200 |
| Jan 23, 2025 | 30.75 | 31.25 | 29.75 | 30.25 | 29.39 | 3,527,400 |
| Jan 22, 2025 | 31.75 | 32.00 | 30.50 | 30.75 | 29.88 | 3,432,800 |
| Jan 21, 2025 | 33.25 | 33.50 | 31.25 | 31.75 | 30.85 | 7,040,200 |
| Jan 20, 2025 | 32.25 | 34.00 | 31.50 | 32.25 | 31.34 | 15,870,600 |
| Jan 17, 2025 | 30.00 | 31.75 | 24.80 | 29.50 | 28.66 | 41,262,300 |
| Jan 16, 2025 | 35.00 | 36.25 | 28.25 | 32.25 | 31.34 | 85,127,200 |
| Jan 15, 2025 | 44.50 | 44.50 | 40.25 | 40.25 | 39.11 | 5,808,000 |
| Jan 14, 2025 | 46.00 | 46.50 | 44.00 | 44.50 | 43.24 | 4,915,700 |
| Jan 13, 2025 | 46.75 | 47.00 | 46.00 | 46.00 | 44.70 | 5,823,700 |
| Jan 10, 2025 | 47.00 | 47.75 | 46.50 | 47.00 | 45.67 | 5,098,700 |
| Jan 9, 2025 | 47.75 | 48.00 | 46.50 | 47.00 | 45.67 | 4,862,300 |
| Jan 8, 2025 | 46.75 | 48.50 | 46.50 | 48.00 | 46.64 | 5,302,500 |
| Jan 7, 2025 | 46.75 | 47.25 | 46.75 | 47.00 | 45.67 | 5,580,700 |
| Jan 6, 2025 | 47.25 | 47.75 | 46.50 | 46.75 | 45.43 | 5,269,600 |
| Jan 3, 2025 | 45.75 | 48.00 | 45.75 | 47.50 | 46.15 | 8,328,400 |
| Jan 2, 2025 | 45.50 | 46.25 | 45.00 | 45.75 | 44.45 | 5,733,000 |
| Dec 30, 2024 | 45.25 | 45.75 | 45.00 | 45.25 | 43.97 | 4,194,200 |
| Dec 27, 2024 | 45.25 | 45.50 | 45.00 | 45.25 | 43.97 | 3,637,300 |
| Dec 26, 2024 | 45.25 | 45.50 | 45.00 | 45.25 | 43.97 | 3,453,900 |
| Dec 25, 2024 | 45.25 | 45.50 | 45.25 | 45.25 | 43.97 | 4,259,900 |
| Dec 24, 2024 | 45.50 | 45.75 | 45.25 | 45.25 | 43.97 | 5,377,200 |
| Dec 23, 2024 | 44.75 | 45.25 | 44.75 | 45.25 | 43.97 | 7,154,800 |
| Dec 20, 2024 | 44.50 | 44.75 | 43.75 | 44.75 | 43.48 | 1,863,900 |
| Dec 19, 2024 | 45.25 | 45.50 | 44.50 | 44.50 | 43.24 | 3,500,800 |
| Dec 18, 2024 | 46.25 | 46.50 | 45.25 | 45.50 | 44.21 | 3,686,800 |
| Dec 17, 2024 | 46.25 | 46.50 | 46.00 | 46.00 | 44.70 | 4,223,600 |
| Dec 16, 2024 | 46.00 | 46.50 | 44.50 | 46.25 | 44.94 | 4,615,300 |
| Dec 13, 2024 | 45.50 | 46.00 | 45.25 | 46.00 | 44.70 | 3,725,800 |
| Dec 12, 2024 | 45.75 | 46.25 | 45.50 | 45.50 | 44.21 | 3,728,900 |
| Dec 11, 2024 | 45.00 | 46.00 | 45.00 | 45.50 | 44.21 | 4,670,100 |
| Dec 9, 2024 | 44.75 | 45.25 | 44.75 | 45.00 | 43.73 | 2,326,400 |
| Dec 6, 2024 | 43.75 | 44.75 | 43.75 | 44.75 | 43.48 | 2,643,700 |
| Dec 4, 2024 | 44.00 | 44.25 | 43.75 | 44.00 | 42.75 | 1,975,400 |
| Dec 3, 2024 | 43.75 | 44.00 | 43.50 | 44.00 | 42.75 | 1,797,000 |
| Dec 2, 2024 | 43.50 | 44.00 | 43.00 | 44.00 | 42.75 | 4,034,400 |
| Nov 29, 2024 | 43.00 | 43.50 | 42.75 | 43.50 | 42.27 | 3,719,500 |
| Nov 28, 2024 | 42.25 | 43.25 | 42.25 | 43.25 | 42.03 | 2,523,700 |
| Nov 27, 2024 | 42.00 | 42.50 | 42.00 | 42.00 | 40.81 | 2,291,500 |
| Nov 26, 2024 | 42.00 | 42.75 | 41.75 | 42.00 | 40.81 | 3,521,200 |
| Nov 25, 2024 | 42.25 | 42.50 | 42.00 | 42.00 | 40.81 | 2,564,400 |
| Nov 22, 2024 | 42.25 | 43.00 | 42.25 | 42.25 | 41.05 | 2,611,500 |
| Nov 21, 2024 | 42.25 | 43.00 | 42.00 | 42.00 | 40.81 | 2,289,900 |
| Nov 20, 2024 | 42.00 | 42.50 | 41.75 | 42.00 | 40.81 | 1,429,100 |
| Nov 19, 2024 | 43.25 | 44.00 | 42.00 | 42.00 | 40.81 | 3,501,100 |
| Nov 18, 2024 | 46.00 | 46.25 | 43.00 | 43.00 | 41.78 | 4,198,400 |
| Nov 15, 2024 | 46.25 | 47.00 | 45.75 | 46.00 | 44.70 | 2,227,100 |
| Nov 14, 2024 | 44.25 | 46.75 | 43.25 | 46.50 | 45.18 | 6,011,000 |
| Nov 13, 2024 | 46.00 | 46.50 | 44.00 | 44.50 | 43.24 | 3,149,700 |
| Nov 12, 2024 | 46.25 | 46.75 | 45.50 | 45.75 | 44.45 | 2,233,900 |
| Nov 11, 2024 | 45.50 | 46.50 | 44.75 | 46.50 | 45.18 | 2,848,900 |
| Nov 8, 2024 | 44.50 | 45.50 | 44.25 | 45.50 | 44.21 | 2,752,300 |
| Nov 7, 2024 | 44.25 | 45.00 | 44.25 | 44.50 | 43.24 | 2,772,800 |
| Nov 6, 2024 | 46.25 | 46.25 | 44.00 | 44.00 | 42.75 | 3,380,900 |
| Nov 5, 2024 | 47.25 | 47.50 | 46.25 | 46.50 | 45.18 | 1,684,900 |
| Nov 4, 2024 | 47.75 | 48.00 | 46.75 | 47.00 | 45.67 | 2,153,900 |
| Nov 1, 2024 | 47.75 | 48.00 | 47.00 | 47.50 | 46.15 | 1,788,400 |
| Oct 31, 2024 | 47.00 | 48.00 | 47.00 | 47.75 | 46.40 | 2,272,600 |
| Oct 30, 2024 | 47.25 | 47.75 | 46.75 | 47.00 | 45.67 | 2,281,400 |
| Oct 29, 2024 | 48.50 | 48.50 | 47.25 | 47.25 | 45.91 | 2,175,900 |
| Oct 28, 2024 | 48.75 | 48.75 | 47.50 | 48.50 | 47.13 | 2,309,900 |
| Oct 25, 2024 | 48.75 | 49.25 | 47.75 | 48.50 | 47.13 | 3,220,700 |
| Oct 24, 2024 | 46.50 | 47.25 | 46.25 | 47.00 | 45.67 | 1,972,700 |
| Oct 22, 2024 | 48.00 | 48.25 | 46.50 | 46.50 | 45.18 | 2,437,100 |
| Oct 21, 2024 | 47.00 | 48.25 | 46.50 | 48.00 | 46.64 | 2,984,500 |
| Oct 18, 2024 | 46.50 | 47.50 | 46.50 | 47.00 | 45.67 | 2,617,000 |
| Oct 17, 2024 | 46.50 | 47.00 | 46.00 | 46.75 | 45.43 | 2,255,600 |
| Oct 16, 2024 | 46.25 | 47.00 | 46.00 | 47.00 | 45.67 | 2,395,400 |
| Oct 15, 2024 | 48.00 | 48.00 | 46.00 | 46.25 | 44.94 | 2,917,300 |
| Oct 11, 2024 | 46.75 | 48.25 | 46.75 | 47.75 | 46.40 | 3,353,500 |
| Oct 10, 2024 | 47.25 | 48.25 | 46.25 | 46.50 | 45.18 | 3,890,700 |
| Oct 9, 2024 | 44.50 | 46.25 | 44.50 | 46.25 | 44.94 | 2,767,900 |
| Oct 8, 2024 | 45.75 | 46.00 | 44.75 | 45.00 | 43.73 | 2,209,500 |
| Oct 7, 2024 | 45.75 | 47.00 | 45.75 | 46.00 | 44.70 | 1,738,100 |
| Oct 4, 2024 | 45.00 | 45.50 | 43.75 | 45.50 | 44.21 | 2,565,900 |
| Oct 3, 2024 | 47.25 | 47.25 | 44.75 | 44.75 | 43.48 | 4,525,900 |
| Oct 2, 2024 | 49.75 | 49.75 | 47.50 | 47.50 | 46.15 | 1,182,100 |
| Oct 1, 2024 | 50.00 | 50.50 | 49.00 | 49.50 | 48.10 | 1,024,200 |
| Sep 30, 2024 | 49.75 | 50.00 | 49.25 | 50.00 | 48.58 | 359,800 |
| Sep 27, 2024 | 50.25 | 50.75 | 49.50 | 49.75 | 48.34 | 781,600 |
| Sep 26, 2024 | 51.25 | 51.50 | 50.25 | 50.25 | 48.83 | 596,400 |
| Sep 25, 2024 | 51.50 | 52.00 | 50.50 | 51.25 | 49.80 | 784,500 |
| Sep 24, 2024 | 49.50 | 51.50 | 49.50 | 51.25 | 49.80 | 992,500 |
| Sep 23, 2024 | 49.75 | 50.25 | 49.00 | 49.25 | 47.86 | 864,000 |
| Sep 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.56 | - |
| Sep 19, 2024 | 51.00 | 52.00 | 50.50 | 51.00 | 49.56 | 1,432,200 |
| Sep 18, 2024 | 50.75 | 52.25 | 50.25 | 50.25 | 48.83 | 1,890,600 |
| Sep 17, 2024 | 49.50 | 50.50 | 48.75 | 50.25 | 48.83 | 1,279,100 |
| Sep 16, 2024 | 47.25 | 49.25 | 46.75 | 49.25 | 47.86 | 1,951,900 |
| Sep 13, 2024 | 47.75 | 47.75 | 47.00 | 47.00 | 45.67 | 819,100 |
| Sep 12, 2024 | 48.50 | 48.75 | 47.25 | 47.50 | 46.15 | 1,403,600 |
| Sep 11, 2024 | 47.00 | 48.25 | 46.25 | 48.00 | 46.64 | 2,232,100 |
| Sep 10, 2024 | 48.50 | 48.75 | 46.75 | 47.00 | 45.67 | 1,945,700 |
| Sep 9, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 43.48 | - |
| Sep 6, 2024 | 45.50 | 46.00 | 44.25 | 44.75 | 43.48 | 1,758,200 |
| Sep 5, 2024 | 42.50 | 45.00 | 42.50 | 45.00 | 43.73 | 2,464,600 |
| Sep 4, 2024 | 42.75 | 43.25 | 42.00 | 42.00 | 40.81 | 924,700 |
| Sep 3, 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 42.03 | 489,400 |
| Sep 2, 2024 | 44.00 | 44.00 | 42.50 | 42.75 | 41.54 | 602,100 |
| Aug 30, 2024 | 43.50 | 44.25 | 43.50 | 43.75 | 42.51 | 1,079,900 |
| Aug 29, 2024 | 42.50 | 43.75 | 42.25 | 43.25 | 42.03 | 1,071,200 |
| Aug 28, 2024 | 42.50 | 42.75 | 42.00 | 42.75 | 41.54 | 1,480,500 |
| Aug 27, 2024 | 43.75 | 44.00 | 41.75 | 42.50 | 41.30 | 2,994,400 |
| Aug 26, 2024 | 46.00 | 46.00 | 43.75 | 43.75 | 42.51 | 2,083,600 |
| Aug 23, 2024 | 45.00 | 46.00 | 44.50 | 46.00 | 44.70 | 1,112,200 |
| Aug 22, 2024 | 45.75 | 46.00 | 44.50 | 44.50 | 43.24 | 1,042,300 |
| Aug 21, 2024 | 44.25 | 45.75 | 44.25 | 45.25 | 43.97 | 925,700 |
| Aug 20, 2024 | 44.75 | 45.25 | 44.00 | 44.50 | 43.24 | 1,653,700 |
| Aug 19, 2024 | 42.50 | 44.75 | 42.50 | 44.25 | 43.00 | 1,925,800 |
| Aug 16, 2024 | 41.25 | 43.50 | 41.25 | 42.75 | 41.54 | 2,941,900 |
| Aug 15, 2024 | 39.50 | 41.00 | 37.75 | 40.75 | 39.60 | 6,246,600 |
| Aug 14, 2024 | 40.25 | 42.25 | 40.00 | 41.50 | 40.32 | 2,824,300 |
| Aug 13, 2024 | 40.25 | 41.00 | 39.00 | 40.00 | 38.87 | 2,087,200 |
| Aug 9, 2024 | 40.50 | 41.25 | 40.00 | 40.25 | 39.11 | 2,960,500 |
| Aug 8, 2024 | 38.00 | 40.25 | 37.50 | 39.75 | 38.62 | 4,382,900 |
| Aug 7, 2024 | 44.00 | 44.25 | 37.00 | 39.50 | 38.38 | 10,210,000 |
| Aug 6, 2024 | 45.50 | 45.75 | 42.00 | 43.50 | 42.27 | 3,057,800 |
| Aug 5, 2024 | 46.25 | 46.25 | 43.25 | 44.50 | 43.24 | 2,755,700 |
| Aug 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.61 | - |
| Aug 1, 2024 | 49.75 | 50.75 | 48.75 | 49.00 | 47.61 | 1,225,800 |
| Jul 31, 2024 | 48.25 | 50.50 | 48.25 | 49.50 | 48.10 | 1,337,200 |
| Jul 30, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 48.34 | - |
| Jul 26, 2024 | 48.75 | 50.00 | 48.75 | 49.75 | 48.34 | 1,046,800 |
| Jul 25, 2024 | 50.00 | 50.75 | 48.50 | 48.75 | 47.37 | 1,628,600 |
| Jul 24, 2024 | 51.25 | 52.00 | 49.75 | 50.25 | 48.83 | 1,477,400 |
| Jul 23, 2024 | 53.00 | 53.25 | 49.00 | 50.75 | 49.31 | 4,427,900 |
| Jul 19, 2024 | 57.25 | 57.50 | 53.25 | 53.25 | 51.74 | 4,759,200 |
| Jul 18, 2024 | 59.00 | 59.50 | 57.50 | 57.50 | 55.87 | 944,700 |
| Jul 17, 2024 | 60.25 | 60.50 | 58.75 | 58.75 | 57.09 | 1,287,300 |
| Jul 16, 2024 | 61.00 | 61.25 | 60.00 | 60.00 | 58.30 | 546,900 |
| Jul 15, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.76 | - |
| Jul 12, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.76 | - |
| Jul 11, 2024 | 62.25 | 62.25 | 61.25 | 61.50 | 59.76 | 506,600 |
| Jul 10, 2024 | 60.25 | 62.00 | 60.25 | 61.75 | 60.00 | 1,420,300 |
| Jul 9, 2024 | 60.75 | 61.25 | 60.25 | 60.25 | 58.54 | 524,000 |
| Jul 8, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 58.79 | 910,900 |
| Jul 5, 2024 | 60.75 | 61.25 | 60.25 | 60.75 | 59.03 | 826,500 |
| Jul 4, 2024 | 61.25 | 63.50 | 60.25 | 60.25 | 58.54 | 2,654,400 |
| Jul 3, 2024 | 61.00 | 61.75 | 60.25 | 61.25 | 59.52 | 801,200 |
| Jul 2, 2024 | 61.25 | 62.00 | 60.50 | 61.00 | 59.27 | 1,059,000 |
| Jul 1, 2024 | 62.00 | 62.75 | 60.25 | 60.75 | 59.03 | 1,587,100 |
| Jun 28, 2024 | 65.00 | 65.00 | 62.75 | 62.75 | 60.97 | 991,600 |
| Jun 27, 2024 | 63.75 | 64.75 | 63.50 | 64.00 | 62.19 | 821,800 |
| Jun 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.67 | - |
| Jun 25, 2024 | 65.25 | 65.75 | 64.00 | 64.50 | 62.67 | 1,187,900 |
| Jun 24, 2024 | 61.75 | 65.25 | 61.75 | 65.00 | 63.16 | 4,273,500 |
| Jun 21, 2024 | 58.50 | 61.00 | 58.25 | 61.00 | 59.27 | 1,445,900 |
| Jun 20, 2024 | 59.00 | 60.50 | 58.50 | 58.75 | 57.09 | 1,357,600 |
| Jun 19, 2024 | 59.50 | 59.50 | 56.00 | 59.25 | 57.57 | 2,678,100 |
| Jun 18, 2024 | 59.00 | 60.50 | 58.75 | 59.00 | 57.33 | 1,595,600 |
| Jun 17, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.24 | - |
| Jun 14, 2024 | 63.50 | 63.75 | 61.75 | 62.00 | 60.24 | 918,800 |
| Jun 13, 2024 | 63.75 | 64.50 | 62.75 | 63.00 | 61.22 | 1,093,300 |
| Jun 12, 2024 | 60.75 | 64.50 | 60.50 | 63.75 | 61.94 | 3,265,100 |
| Jun 11, 2024 | 60.25 | 61.00 | 59.50 | 60.75 | 59.03 | 680,300 |
| Jun 10, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 58.30 | 802,400 |
| Jun 7, 2024 | 60.25 | 61.50 | 58.50 | 61.50 | 59.76 | 2,462,100 |
| Jun 6, 2024 | 63.25 | 63.50 | 60.00 | 60.00 | 58.30 | 2,477,900 |
| Jun 5, 2024 | 63.00 | 63.75 | 62.50 | 63.00 | 61.22 | 805,500 |
| Jun 4, 2024 | 63.00 | 63.50 | 61.75 | 62.75 | 60.97 | 1,220,900 |
| May 31, 2024 | 64.00 | 64.00 | 62.50 | 62.50 | 60.73 | 885,600 |
| May 30, 2024 | 63.25 | 64.50 | 62.25 | 64.00 | 62.19 | 1,330,100 |
| May 29, 2024 | 64.25 | 64.75 | 63.00 | 63.25 | 61.46 | 1,226,800 |
| May 28, 2024 | 65.00 | 65.75 | 63.50 | 64.50 | 62.67 | 1,729,200 |
| May 27, 2024 | 62.00 | 65.75 | 61.50 | 64.75 | 62.92 | 3,743,000 |
| May 24, 2024 | 61.50 | 62.00 | 61.25 | 61.75 | 60.00 | 259,200 |
| May 23, 2024 | 62.75 | 63.50 | 61.25 | 61.25 | 59.52 | 1,714,000 |
| May 21, 2024 | 61.50 | 63.75 | 61.25 | 62.75 | 60.97 | 1,736,800 |
| May 20, 2024 | 62.50 | 66.00 | 62.00 | 62.00 | 60.24 | 4,064,600 |
| May 17, 2024 | 61.25 | 63.50 | 60.25 | 62.50 | 60.73 | 3,938,200 |
| May 16, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 56.11 | - |
| May 15, 2024 | 58.25 | 58.25 | 57.25 | 57.75 | 56.11 | 808,800 |
| May 14, 2024 | 58.25 | 59.50 | 58.00 | 58.00 | 56.36 | 1,014,900 |
| May 13, 2024 | 57.00 | 58.75 | 56.75 | 58.25 | 56.60 | 1,327,400 |
| May 10, 2024 | 58.25 | 58.25 | 56.50 | 56.75 | 55.14 | 1,415,400 |
| May 9, 2024 | 58.25 | 59.25 | 56.75 | 57.00 | 55.39 | 1,717,600 |
| May 8, 2024 | 59.50 | 61.00 | 57.50 | 58.00 | 56.36 | 2,110,500 |
| May 7, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 57.82 | - |
| May 3, 2024 | 59.75 | 60.25 | 59.25 | 59.50 | 57.82 | 894,800 |
| May 2, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.70 | - |
| Apr 30, 2024 | 64.00 | 64.75 | 63.25 | 63.50 | 61.70 | 546,700 |
| Apr 29, 2024 | 64.75 | 64.75 | 63.25 | 63.25 | 61.46 | 516,300 |
| Apr 26, 2024 | 64.75 | 65.75 | 64.00 | 64.00 | 62.19 | 1,072,900 |
| Apr 25, 2024 | 64.75 | 66.50 | 64.75 | 65.50 | 63.65 | 1,073,300 |
| Apr 24, 2024 | 65.00 | 65.50 | 64.50 | 65.00 | 63.16 | 617,900 |