176.50
0.00
(0.00%)
At close: January 30 at 4:39:52 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 176.50 | 176.50 | 176.00 | 176.50 | 176.50 | 1,945 |
| Jan 29, 2025 | 177.50 | 177.50 | 176.50 | 176.50 | 176.50 | 1,000 |
| Jan 28, 2025 | 177.00 | 177.50 | 176.00 | 176.00 | 176.00 | 1,600 |
| Jan 27, 2025 | 177.50 | 178.50 | 176.50 | 176.50 | 176.50 | 8,900 |
| Jan 24, 2025 | 176.00 | 177.50 | 175.50 | 177.50 | 177.50 | 4,000 |
| Jan 23, 2025 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 2,600 |
| Jan 22, 2025 | 174.50 | 175.00 | 174.50 | 175.00 | 175.00 | 2,100 |
| Jan 21, 2025 | 174.50 | 175.50 | 174.50 | 175.50 | 175.50 | 700 |
| Jan 20, 2025 | 175.00 | 175.00 | 174.50 | 174.50 | 174.50 | 1,500 |
| Jan 17, 2025 | 174.00 | 175.00 | 174.00 | 174.50 | 174.50 | 2,200 |
| Jan 16, 2025 | 173.50 | 175.00 | 173.50 | 174.00 | 174.00 | 1,600 |
| Jan 15, 2025 | 174.50 | 175.00 | 174.00 | 174.00 | 174.00 | 2,400 |
| Jan 14, 2025 | 174.00 | 174.50 | 174.00 | 174.00 | 174.00 | 1,700 |
| Jan 13, 2025 | 174.50 | 175.00 | 174.00 | 174.00 | 174.00 | 4,300 |
| Jan 10, 2025 | 175.00 | 175.00 | 174.00 | 174.50 | 174.50 | 1,400 |
| Jan 9, 2025 | 175.50 | 175.50 | 174.00 | 174.00 | 174.00 | 4,400 |
| Jan 8, 2025 | 175.00 | 175.50 | 175.00 | 175.50 | 175.50 | 2,400 |
| Jan 7, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 4,300 |
| Jan 6, 2025 | 174.00 | 174.50 | 173.00 | 173.50 | 173.50 | 1,400 |
| Jan 3, 2025 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,800 |
| Jan 2, 2025 | 174.00 | 175.00 | 173.00 | 173.50 | 173.50 | 6,400 |
| Dec 30, 2024 | 172.50 | 173.50 | 172.50 | 173.50 | 173.50 | 1,600 |
| Dec 27, 2024 | 172.50 | 173.00 | 172.00 | 173.00 | 173.00 | 3,100 |
| Dec 26, 2024 | 171.00 | 172.00 | 171.00 | 171.50 | 171.50 | 2,200 |
| Dec 25, 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 2,600 |
| Dec 24, 2024 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 2,800 |
| Dec 23, 2024 | 169.00 | 169.50 | 168.50 | 169.00 | 169.00 | 3,200 |
| Dec 20, 2024 | 169.00 | 169.00 | 168.50 | 168.50 | 168.50 | 4,000 |
| Dec 19, 2024 | 170.50 | 170.50 | 169.50 | 169.50 | 169.50 | 2,300 |
| Dec 18, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1,700 |
| Dec 17, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 5,600 |
| Dec 16, 2024 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 8,100 |
| Dec 13, 2024 | 173.50 | 173.50 | 172.50 | 173.50 | 173.50 | 9,300 |
| Dec 12, 2024 | 174.00 | 174.50 | 173.50 | 174.00 | 174.00 | 2,100 |
| Dec 11, 2024 | 173.50 | 174.00 | 173.00 | 173.00 | 173.00 | 5,700 |
| Dec 9, 2024 | 174.00 | 175.00 | 173.50 | 173.50 | 173.50 | 6,900 |
| Dec 6, 2024 | 173.50 | 175.00 | 173.50 | 174.00 | 174.00 | 4,800 |
| Dec 4, 2024 | 173.50 | 176.00 | 173.50 | 174.00 | 174.00 | 3,700 |
| Dec 3, 2024 | 173.50 | 174.50 | 173.50 | 174.50 | 174.50 | 4,100 |
| Dec 2, 2024 | 173.50 | 174.50 | 172.50 | 173.00 | 173.00 | 7,900 |
| Nov 29, 2024 | 176.50 | 176.50 | 173.50 | 174.00 | 174.00 | 13,800 |
| Nov 28, 2024 | 175.00 | 175.50 | 175.00 | 175.00 | 175.00 | 2,300 |
| Nov 27, 2024 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 6,300 |
| Nov 26, 2024 | 174.00 | 177.00 | 174.00 | 175.00 | 175.00 | 6,000 |
| Nov 25, 2024 | 171.50 | 177.50 | 170.00 | 174.00 | 174.00 | 48,300 |
| Nov 22, 2024 | 193.00 | 195.00 | 193.00 | 193.00 | 193.00 | 7,100 |
| Nov 21, 2024 | 192.00 | 193.00 | 192.00 | 192.50 | 192.50 | 2,700 |
| Nov 20, 2024 | 191.50 | 192.00 | 191.50 | 192.00 | 192.00 | 4,400 |
| Nov 19, 2024 | 191.50 | 191.50 | 191.00 | 191.00 | 191.00 | 3,500 |
| Nov 18, 2024 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | 3,500 |
| Nov 15, 2024 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | 2,600 |
| Nov 14, 2024 | 191.00 | 191.50 | 190.00 | 191.50 | 191.50 | 2,200 |
| Nov 13, 2024 | 191.00 | 191.50 | 191.00 | 191.50 | 191.50 | 900 |
| Nov 12, 2024 | 191.50 | 192.00 | 190.50 | 191.00 | 191.00 | 6,300 |
| Nov 11, 2024 | 192.50 | 192.50 | 191.00 | 191.50 | 191.50 | 2,900 |
| Nov 8, 2024 | 192.00 | 192.50 | 192.00 | 192.50 | 192.50 | 3,600 |
| Nov 7, 2024 | 193.00 | 193.00 | 192.50 | 192.50 | 192.50 | 4,500 |
| Nov 6, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2,700 |
| Nov 5, 2024 | 193.50 | 193.50 | 193.00 | 193.50 | 193.50 | 700 |
| Nov 4, 2024 | 193.50 | 193.50 | 191.50 | 192.50 | 192.50 | 1,400 |
| Nov 1, 2024 | 193.00 | 193.00 | 192.50 | 193.00 | 193.00 | 2,100 |
| Oct 31, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1,600 |
| Oct 30, 2024 | 192.50 | 193.50 | 191.50 | 193.50 | 193.50 | 8,700 |
| Oct 29, 2024 | 192.50 | 192.50 | 192.00 | 192.50 | 192.50 | 1,400 |
| Oct 28, 2024 | 194.00 | 194.00 | 192.50 | 192.50 | 192.50 | 500 |
| Oct 25, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Oct 24, 2024 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | 600 |
| Oct 22, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Oct 21, 2024 | 194.00 | 194.00 | 192.50 | 192.50 | 192.50 | 3,400 |
| Oct 18, 2024 | 193.50 | 193.50 | 193.00 | 193.50 | 193.50 | 1,400 |
| Oct 17, 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 3,100 |
| Oct 16, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Oct 15, 2024 | 194.00 | 194.00 | 192.00 | 193.00 | 193.00 | 6,000 |
| Oct 11, 2024 | 193.00 | 193.00 | 192.50 | 193.00 | 193.00 | 7,900 |
| Oct 10, 2024 | 194.00 | 194.00 | 192.50 | 193.00 | 193.00 | 22,700 |
| Oct 9, 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 4,800 |
| Oct 8, 2024 | 194.50 | 195.00 | 194.00 | 194.50 | 194.50 | 1,400 |
| Oct 7, 2024 | 193.50 | 194.50 | 193.50 | 194.00 | 194.00 | 3,900 |
| Oct 4, 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| Oct 3, 2024 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 2,800 |
| Oct 2, 2024 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 2,800 |
| Oct 1, 2024 | 194.00 | 195.50 | 194.00 | 195.50 | 195.50 | 3,100 |
| Sep 30, 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 4,100 |
| Sep 27, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Sep 26, 2024 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 2,300 |
| Sep 25, 2024 | 195.00 | 195.50 | 194.00 | 195.50 | 195.50 | 3,600 |
| Sep 24, 2024 | 195.50 | 195.50 | 194.00 | 194.50 | 194.50 | 4,700 |
| Sep 23, 2024 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 3,000 |
| Sep 20, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Sep 19, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Sep 18, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| Sep 17, 2024 | 184.50 | 185.00 | 184.50 | 184.50 | 184.50 | 1,000 |
| Sep 16, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Sep 13, 2024 | 184.50 | 184.50 | 183.50 | 184.00 | 184.00 | 4,100 |
| Sep 12, 2024 | 184.00 | 184.50 | 183.50 | 184.00 | 184.00 | 1,400 |
| Sep 11, 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | 9,600 |
| Sep 10, 2024 | 182.00 | 183.50 | 182.00 | 183.00 | 183.00 | 5,300 |
| Sep 9, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Sep 6, 2024 | 181.50 | 183.00 | 180.00 | 181.00 | 181.00 | 15,300 |
| Sep 5, 2024 | 181.50 | 181.50 | 180.50 | 181.50 | 181.50 | 12,900 |
| Sep 4, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Sep 3, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Sep 2, 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
| Aug 30, 2024 | 181.50 | 182.50 | 181.50 | 182.00 | 182.00 | 1,800 |
| Aug 29, 2024 | 181.50 | 182.00 | 181.50 | 181.50 | 181.50 | 1,200 |
| Aug 28, 2024 | 182.00 | 182.00 | 180.50 | 182.00 | 182.00 | 1,900 |
| Aug 27, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 9,000 |
| Aug 26, 2024 | 184.00 | 184.00 | 180.50 | 180.50 | 180.50 | 5,100 |
| Aug 23, 2024 | 180.50 | 184.50 | 180.00 | 181.50 | 181.50 | 2,300 |
| Aug 22, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Aug 21, 2024 | 183.00 | 185.00 | 183.00 | 184.00 | 184.00 | 5,000 |
| Aug 20, 2024 | 184.50 | 185.00 | 183.00 | 183.00 | 183.00 | 7,000 |
| Aug 19, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Aug 16, 2024 | 174.00 | 180.00 | 174.00 | 179.50 | 179.50 | 21,700 |
| Aug 15, 2024 | 168.00 | 174.00 | 168.00 | 173.50 | 173.50 | 15,700 |
| Aug 14, 2024 | 168.00 | 168.00 | 166.50 | 168.00 | 168.00 | 9,600 |
| Aug 13, 2024 | 170.00 | 178.00 | 165.00 | 165.00 | 165.00 | 50,000 |
| Aug 9, 2024 | 160.00 | 160.00 | 159.00 | 159.50 | 159.50 | 3,300 |
| Aug 8, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 7, 2024 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 4,500 |
| Aug 6, 2024 | 160.00 | 161.00 | 159.50 | 161.00 | 161.00 | 2,900 |
| Aug 5, 2024 | 165.50 | 165.50 | 160.00 | 160.00 | 160.00 | 6,200 |
| Aug 2, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Aug 1, 2024 | 167.00 | 168.00 | 167.00 | 167.50 | 167.50 | 700 |
| Jul 31, 2024 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | 1,400 |
| Jul 30, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jul 26, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 900 |
| Jul 25, 2024 | 164.50 | 164.50 | 163.50 | 164.00 | 164.00 | 3,300 |
| Jul 24, 2024 | 165.50 | 165.50 | 165.00 | 165.00 | 165.00 | 600 |
| Jul 23, 2024 | 166.50 | 167.00 | 165.50 | 165.50 | 165.50 | 3,500 |
| Jul 19, 2024 | 167.50 | 167.50 | 166.00 | 166.50 | 166.50 | 1,800 |
| Jul 18, 2024 | 167.50 | 168.00 | 167.50 | 167.50 | 167.50 | 500 |
| Jul 17, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Jul 16, 2024 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | 1,500 |
| Jul 15, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Jul 12, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Jul 11, 2024 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 1,900 |
| Jul 10, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 2,600 |
| Jul 9, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Jul 8, 2024 | 170.00 | 170.00 | 169.50 | 169.50 | 169.50 | 500 |
| Jul 5, 2024 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2,000 |
| Jul 4, 2024 | 167.50 | 169.50 | 167.50 | 168.00 | 168.00 | 1,900 |
| Jul 3, 2024 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 3,200 |
| Jul 2, 2024 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 3,700 |
| Jul 1, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Jun 28, 2024 | 169.50 | 169.50 | 165.50 | 166.00 | 166.00 | 13,500 |
| Jun 27, 2024 | 170.00 | 170.50 | 169.50 | 169.50 | 169.50 | 14,200 |
| Jun 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jun 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jun 24, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jun 21, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 6,500 |
| Jun 20, 2024 | 171.00 | 171.00 | 169.50 | 170.00 | 170.00 | 6,100 |
| Jun 19, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Jun 18, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Jun 17, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| Jun 14, 2024 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | 4,400 |
| Jun 13, 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 177.00 | 7,400 |
| Jun 12, 2024 | 179.00 | 179.50 | 176.00 | 177.50 | 177.50 | 8,000 |
| Jun 11, 2024 | 178.00 | 179.50 | 177.00 | 179.00 | 179.00 | 7,900 |
| Jun 10, 2024 | 181.00 | 181.50 | 180.00 | 180.50 | 180.50 | 7,900 |
| Jun 7, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Jun 6, 2024 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 6,700 |
| Jun 5, 2024 | 185.00 | 186.00 | 183.50 | 185.00 | 185.00 | 9,700 |
| Jun 4, 2024 | 185.00 | 186.50 | 185.00 | 185.00 | 185.00 | 9,700 |
| May 31, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| May 30, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| May 29, 2024 | 187.00 | 187.50 | 186.00 | 186.50 | 186.50 | 12,700 |
| May 28, 2024 | 188.00 | 188.50 | 187.00 | 187.00 | 187.00 | 14,100 |
| May 27, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| May 24, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| May 23, 2024 | 193.50 | 193.50 | 192.00 | 193.00 | 193.00 | 33,900 |
| May 21, 2024 | 196.50 | 197.50 | 193.00 | 193.50 | 193.50 | 22,400 |
| May 20, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| May 17, 2024 | 203.00 | 204.00 | 199.50 | 200.00 | 200.00 | 13,600 |
| May 16, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| May 15, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| May 14, 2024 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 15,700 |
| May 13, 2024 | 223.00 | 223.00 | 200.00 | 202.00 | 202.00 | 75,400 |
| May 10, 2024 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 800 |
| May 9, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 300 |
| May 8, 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 1,200 |
| May 7, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| May 3, 2024 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 600 |
| May 2, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 30, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 29, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 100 |
| Apr 26, 2024 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1,300 |
| Apr 25, 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 2,200 |
| Apr 24, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 23, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 900 |
| Apr 22, 2024 | 222.00 | 222.00 | 219.00 | 222.00 | 222.00 | 4,200 |
| Apr 19, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 18, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 17, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 11, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1,100 |
| Apr 10, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 9, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Apr 5, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 100 |
| Apr 4, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Apr 3, 2024 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 900 |
| Apr 2, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4,200 |
| Apr 1, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 300 |
| Mar 29, 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 800 |
| Mar 28, 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 1,000 |
| Mar 27, 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1,000 |
| Mar 26, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Mar 25, 2024 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,100 |
| Mar 22, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Mar 21, 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 4,500 |
| Mar 20, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Mar 19, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1,200 |
| Mar 18, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 1,800 |
| Mar 15, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Mar 14, 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 224.00 | 300 |
| Mar 13, 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 2,000 |
| Mar 12, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Mar 11, 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 400 |
| Mar 8, 2024 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 1,800 |
| Mar 7, 2024 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | 1,900 |
| Mar 6, 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 3,100 |
| Mar 5, 2024 | 224.00 | 225.00 | 223.00 | 225.00 | 225.00 | 2,700 |
| Mar 4, 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,500 |
| Mar 1, 2024 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | 2,600 |
| Feb 29, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,500 |
| Feb 28, 2024 | 225.00 | 226.00 | 224.00 | 224.00 | 224.00 | 2,700 |
| Feb 27, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 2,700 |
| Feb 23, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 2,000 |
| Feb 22, 2024 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 1,100 |
| Feb 21, 2024 | 224.00 | 225.00 | 224.00 | 225.00 | 225.00 | 3,700 |
| Feb 20, 2024 | 226.00 | 226.00 | 225.00 | 225.00 | 225.00 | 2,500 |
| Feb 19, 2024 | 225.00 | 226.00 | 225.00 | 225.00 | 225.00 | 2,700 |
| Feb 16, 2024 | 226.00 | 227.00 | 225.00 | 225.00 | 225.00 | 2,400 |
| Feb 15, 2024 | 229.00 | 229.00 | 225.00 | 226.00 | 226.00 | 29,600 |
| Feb 14, 2024 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | 3,600 |
| Feb 13, 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 2,200 |
| Feb 12, 2024 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | 7,500 |
| Feb 9, 2024 | 227.00 | 229.00 | 227.00 | 227.00 | 227.00 | 1,300 |
| Feb 8, 2024 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | 3,900 |
| Feb 7, 2024 | 10.00 Dividend | |||||
| Feb 7, 2024 | 228.00 | 229.00 | 226.00 | 229.00 | 229.00 | 24,000 |
| Feb 6, 2024 | 244.00 | 244.00 | 241.00 | 242.00 | 232.00 | 21,400 |
| Feb 5, 2024 | 244.00 | 245.00 | 243.00 | 243.00 | 232.96 | 21,500 |
| Feb 2, 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 233.92 | 12,400 |
| Feb 1, 2024 | 245.00 | 246.00 | 244.00 | 245.00 | 234.88 | 3,700 |
| Jan 31, 2024 | 243.00 | 245.00 | 243.00 | 244.00 | 233.92 | 10,100 |
| Jan 30, 2024 | 242.00 | 243.00 | 242.00 | 242.00 | 232.00 | 6,900 |