Thailand - Delayed Quote • THB
AEON Thana Sinsap (Thailand) Public Company Limited (AEONTS.BK)
At close: 4:12 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, 2024 | 158.50 | 163.50 | 158.00 | 163.50 | 163.50 | 423,301 |
| Apr 23, 2024 | 156.50 | 158.00 | 155.00 | 156.00 | 156.00 | 157,600 |
| Apr 22, 2024 | 2.95 Dividend | |||||
| Apr 22, 2024 | 154.50 | 158.00 | 154.50 | 156.50 | 156.50 | 168,700 |
| Apr 19, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 158.05 | - |
| Apr 18, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 158.05 | - |
| Apr 17, 2024 | 163.50 | 164.00 | 157.50 | 161.00 | 158.05 | 587,500 |
| Apr 11, 2024 | 164.00 | 166.50 | 162.50 | 164.50 | 161.49 | 375,700 |
| Apr 10, 2024 | 163.00 | 168.50 | 163.00 | 166.00 | 162.96 | 2,067,100 |
| Apr 9, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.12 | - |
| Apr 5, 2024 | 154.00 | 157.50 | 153.00 | 157.00 | 154.12 | 345,600 |
| Apr 4, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 153.63 | - |
| Apr 3, 2024 | 157.50 | 158.00 | 154.50 | 156.50 | 153.63 | 106,900 |
| Apr 2, 2024 | 158.00 | 158.50 | 156.50 | 157.50 | 154.61 | 156,900 |
| Apr 1, 2024 | 158.50 | 159.50 | 156.50 | 159.00 | 156.09 | 459,800 |
| Mar 29, 2024 | 152.00 | 158.50 | 152.00 | 157.50 | 154.61 | 635,400 |
| Mar 28, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 146.76 | - |
| Mar 27, 2024 | 147.00 | 151.00 | 147.00 | 149.50 | 146.76 | 286,400 |
| Mar 26, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 143.82 | - |
| Mar 25, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 143.82 | 14,000 |
| Mar 22, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 144.80 | - |
| Mar 21, 2024 | 146.50 | 147.50 | 146.50 | 147.50 | 144.80 | 97,300 |
| Mar 20, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 144.80 | - |
| Mar 19, 2024 | 146.00 | 147.50 | 145.50 | 147.50 | 144.80 | 241,000 |
| Mar 18, 2024 | 146.00 | 147.00 | 144.50 | 146.00 | 143.32 | 132,700 |
| Mar 15, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 143.82 | - |
| Mar 14, 2024 | 146.50 | 147.50 | 146.50 | 146.50 | 143.82 | 12,700 |
| Mar 13, 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 143.82 | 56,300 |
| Mar 12, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 144.31 | - |
| Mar 11, 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 144.31 | 46,500 |
| Mar 8, 2024 | 146.00 | 147.50 | 146.00 | 147.00 | 144.31 | 65,800 |
| Mar 7, 2024 | 146.00 | 146.50 | 145.50 | 146.00 | 143.32 | 30,800 |
| Mar 6, 2024 | 145.50 | 146.50 | 144.00 | 146.00 | 143.32 | 145,500 |
| Mar 5, 2024 | 148.00 | 148.50 | 145.50 | 145.50 | 142.83 | 84,200 |
| Mar 4, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 145.29 | 30,500 |
| Mar 1, 2024 | 150.00 | 150.00 | 147.50 | 148.50 | 145.78 | 28,900 |
| Feb 29, 2024 | 147.50 | 150.00 | 146.00 | 150.00 | 147.25 | 118,500 |
| Feb 28, 2024 | 149.50 | 150.00 | 147.50 | 147.50 | 144.80 | 119,300 |
| Feb 27, 2024 | 149.00 | 150.50 | 148.50 | 150.50 | 147.74 | 218,100 |
| Feb 23, 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 146.27 | 107,300 |
| Feb 22, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 148.23 | 48,900 |
| Feb 21, 2024 | 150.50 | 152.00 | 150.00 | 151.00 | 148.23 | 63,300 |
| Feb 20, 2024 | 150.50 | 150.50 | 149.00 | 149.50 | 146.76 | 64,800 |
| Feb 19, 2024 | 151.50 | 151.50 | 149.00 | 149.00 | 146.27 | 56,800 |
| Feb 16, 2024 | 150.50 | 151.50 | 149.00 | 151.50 | 148.72 | 115,500 |
| Feb 15, 2024 | 152.00 | 152.00 | 150.50 | 151.00 | 148.23 | 76,700 |
| Feb 14, 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 149.21 | 43,500 |
| Feb 13, 2024 | 153.50 | 155.00 | 152.00 | 152.00 | 149.21 | 107,000 |
| Feb 12, 2024 | 153.00 | 154.00 | 152.00 | 153.50 | 150.69 | 33,400 |
| Feb 9, 2024 | 155.00 | 155.00 | 153.50 | 154.00 | 151.18 | 28,100 |
| Feb 8, 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 152.16 | 44,100 |
| Feb 7, 2024 | 156.00 | 157.00 | 154.50 | 156.00 | 153.14 | 137,400 |
| Feb 6, 2024 | 154.50 | 156.50 | 154.50 | 155.00 | 152.16 | 111,200 |
| Feb 5, 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 151.67 | 143,200 |
| Feb 2, 2024 | 150.50 | 154.00 | 150.50 | 153.00 | 150.20 | 101,800 |
| Feb 1, 2024 | 150.50 | 151.00 | 148.50 | 149.50 | 146.76 | 144,300 |
| Jan 31, 2024 | 153.00 | 153.00 | 149.50 | 151.50 | 148.72 | 70,500 |
| Jan 30, 2024 | 150.50 | 152.50 | 150.50 | 152.50 | 149.71 | 39,700 |
| Jan 29, 2024 | 151.00 | 151.50 | 149.50 | 151.50 | 148.72 | 35,200 |
| Jan 26, 2024 | 152.00 | 152.00 | 150.00 | 151.50 | 148.72 | 60,500 |
| Jan 25, 2024 | 152.50 | 153.00 | 151.00 | 152.00 | 149.21 | 73,100 |
| Jan 24, 2024 | 149.50 | 152.50 | 149.50 | 152.50 | 149.71 | 33,100 |
| Jan 23, 2024 | 152.50 | 152.50 | 150.00 | 150.00 | 147.25 | 45,400 |
| Jan 22, 2024 | 153.50 | 154.00 | 152.00 | 152.00 | 149.21 | 35,000 |
| Jan 19, 2024 | 153.00 | 154.00 | 152.50 | 153.50 | 150.69 | 47,000 |
| Jan 18, 2024 | 153.00 | 154.00 | 151.00 | 154.00 | 151.18 | 120,100 |
| Jan 17, 2024 | 155.00 | 156.00 | 152.50 | 152.50 | 149.71 | 97,100 |
| Jan 16, 2024 | 153.00 | 155.50 | 152.00 | 155.50 | 152.65 | 67,500 |
| Jan 15, 2024 | 154.00 | 154.50 | 153.00 | 154.00 | 151.18 | 32,900 |
| Jan 12, 2024 | 156.50 | 157.00 | 153.50 | 154.00 | 151.18 | 115,500 |
| Jan 11, 2024 | 160.00 | 160.00 | 155.50 | 156.00 | 153.14 | 120,500 |
| Jan 10, 2024 | 160.50 | 161.00 | 158.50 | 159.50 | 156.58 | 88,200 |
| Jan 9, 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 158.05 | 94,400 |
| Jan 8, 2024 | 163.00 | 163.00 | 161.00 | 161.50 | 158.54 | 160,500 |
| Jan 5, 2024 | 159.00 | 165.50 | 158.50 | 163.00 | 160.01 | 553,900 |
| Jan 4, 2024 | 156.00 | 159.50 | 155.50 | 158.00 | 155.10 | 199,500 |
| Jan 3, 2024 | 156.50 | 158.00 | 153.50 | 155.50 | 152.65 | 424,500 |
| Dec 28, 2023 | 152.00 | 160.00 | 152.00 | 160.00 | 157.07 | 215,800 |
| Dec 27, 2023 | 156.00 | 156.00 | 152.00 | 153.00 | 150.20 | 154,200 |
| Dec 26, 2023 | 155.00 | 156.00 | 152.50 | 155.00 | 152.16 | 83,000 |
| Dec 25, 2023 | 157.50 | 157.50 | 153.00 | 155.00 | 152.16 | 50,700 |
| Dec 22, 2023 | 156.50 | 157.50 | 156.00 | 157.50 | 154.61 | 176,600 |
| Dec 21, 2023 | 156.00 | 157.00 | 156.00 | 156.50 | 153.63 | 83,600 |
| Dec 20, 2023 | 155.00 | 156.50 | 155.00 | 156.00 | 153.14 | 59,400 |
| Dec 19, 2023 | 155.00 | 156.00 | 154.00 | 155.50 | 152.65 | 213,400 |
| Dec 18, 2023 | 153.50 | 155.00 | 153.00 | 154.00 | 151.18 | 45,500 |
| Dec 15, 2023 | 153.00 | 155.00 | 152.50 | 153.00 | 150.20 | 195,700 |
| Dec 14, 2023 | 149.50 | 153.50 | 149.50 | 151.00 | 148.23 | 204,000 |
| Dec 13, 2023 | 148.50 | 150.50 | 148.00 | 148.50 | 145.78 | 48,500 |
| Dec 12, 2023 | 150.00 | 150.00 | 148.00 | 149.00 | 146.27 | 47,800 |
| Dec 8, 2023 | 150.50 | 152.00 | 148.00 | 149.50 | 146.76 | 199,300 |
| Dec 7, 2023 | 156.50 | 156.50 | 149.50 | 152.00 | 149.21 | 262,000 |
| Dec 6, 2023 | 155.00 | 157.00 | 154.50 | 156.00 | 153.14 | 73,500 |
| Dec 4, 2023 | 156.00 | 157.00 | 155.00 | 156.00 | 153.14 | 26,900 |
| Dec 1, 2023 | 157.50 | 158.00 | 156.00 | 156.00 | 153.14 | 23,100 |
| Nov 30, 2023 | 156.50 | 159.50 | 155.50 | 158.50 | 155.60 | 252,100 |
| Nov 29, 2023 | 158.00 | 158.00 | 155.50 | 155.50 | 152.65 | 80,600 |
| Nov 28, 2023 | 157.50 | 158.50 | 157.00 | 157.50 | 154.61 | 66,600 |
| Nov 27, 2023 | 158.50 | 158.50 | 154.50 | 156.00 | 153.14 | 61,000 |
| Nov 24, 2023 | 159.00 | 159.50 | 157.00 | 158.00 | 155.10 | 21,600 |
| Nov 23, 2023 | 158.00 | 158.50 | 156.50 | 158.50 | 155.60 | 62,100 |
| Nov 22, 2023 | 158.50 | 158.50 | 156.50 | 157.50 | 154.61 | 57,400 |
| Nov 21, 2023 | 157.50 | 158.00 | 157.00 | 158.00 | 155.10 | 47,000 |
| Nov 20, 2023 | 157.00 | 157.00 | 155.00 | 156.50 | 153.63 | 21,000 |
| Nov 17, 2023 | 156.50 | 157.00 | 155.00 | 156.00 | 153.14 | 28,400 |
| Nov 16, 2023 | 157.50 | 158.00 | 155.50 | 156.50 | 153.63 | 103,300 |
| Nov 15, 2023 | 154.00 | 158.00 | 153.00 | 157.50 | 154.61 | 262,500 |
| Nov 14, 2023 | 151.50 | 152.50 | 149.50 | 152.00 | 149.21 | 54,700 |
| Nov 13, 2023 | 154.00 | 154.00 | 150.50 | 151.00 | 148.23 | 54,300 |
| Nov 10, 2023 | 153.00 | 154.50 | 149.00 | 154.00 | 151.18 | 144,400 |
| Nov 9, 2023 | 156.00 | 156.00 | 151.00 | 154.50 | 151.67 | 73,900 |
| Nov 8, 2023 | 154.00 | 156.00 | 153.00 | 155.50 | 152.65 | 98,400 |
| Nov 7, 2023 | 154.50 | 154.50 | 151.50 | 152.50 | 149.71 | 93,600 |
| Nov 6, 2023 | 156.00 | 156.50 | 154.50 | 155.00 | 152.16 | 78,500 |
| Nov 3, 2023 | 156.00 | 157.50 | 155.00 | 155.50 | 152.65 | 92,100 |
| Nov 2, 2023 | 151.00 | 156.00 | 150.50 | 156.00 | 153.14 | 267,300 |
| Nov 1, 2023 | 147.50 | 149.50 | 146.00 | 148.00 | 145.29 | 98,900 |
| Oct 31, 2023 | 150.00 | 150.00 | 145.00 | 146.00 | 143.32 | 97,600 |
| Oct 30, 2023 | 149.50 | 150.50 | 148.00 | 148.50 | 145.78 | 46,000 |
| Oct 27, 2023 | 149.00 | 150.00 | 146.00 | 150.00 | 147.25 | 81,400 |
| Oct 26, 2023 | 150.50 | 151.00 | 148.00 | 148.00 | 145.29 | 92,500 |
| Oct 25, 2023 | 150.00 | 152.50 | 150.00 | 151.50 | 148.72 | 65,500 |
| Oct 24, 2023 | 149.50 | 152.00 | 147.00 | 149.50 | 146.76 | 133,200 |
| Oct 20, 2023 | 152.00 | 152.00 | 148.50 | 149.50 | 146.76 | 162,400 |
| Oct 19, 2023 | 2.55 Dividend | |||||
| Oct 19, 2023 | 150.00 | 153.50 | 150.00 | 153.00 | 150.20 | 147,200 |
| Oct 18, 2023 | 153.00 | 154.00 | 151.50 | 154.00 | 148.67 | 84,400 |
| Oct 17, 2023 | 153.00 | 154.00 | 152.50 | 152.50 | 147.23 | 51,900 |
| Oct 16, 2023 | 155.50 | 155.50 | 151.00 | 151.50 | 146.26 | 166,700 |
| Oct 12, 2023 | 154.00 | 156.00 | 153.50 | 156.00 | 150.61 | 294,400 |
| Oct 11, 2023 | 153.00 | 154.50 | 152.00 | 154.00 | 148.67 | 299,900 |
| Oct 10, 2023 | 152.00 | 153.50 | 150.00 | 152.50 | 147.23 | 300,600 |
| Oct 9, 2023 | 155.00 | 155.00 | 150.00 | 150.00 | 144.81 | 181,300 |
| Oct 6, 2023 | 153.00 | 153.50 | 151.50 | 152.00 | 146.74 | 26,400 |
| Oct 5, 2023 | 152.00 | 153.50 | 150.50 | 153.50 | 148.19 | 199,100 |
| Oct 4, 2023 | 155.00 | 156.50 | 150.00 | 151.50 | 146.26 | 441,300 |
| Oct 3, 2023 | 157.00 | 157.00 | 152.00 | 155.00 | 149.64 | 531,600 |
| Oct 2, 2023 | 163.00 | 163.00 | 157.00 | 157.50 | 152.05 | 275,700 |
| Sep 29, 2023 | 163.50 | 165.00 | 160.50 | 163.00 | 157.36 | 167,300 |
| Sep 28, 2023 | 162.00 | 164.00 | 160.00 | 165.00 | 159.29 | 75,900 |
| Sep 27, 2023 | 161.50 | 162.00 | 160.50 | 161.50 | 155.92 | 8,500 |
| Sep 26, 2023 | 162.00 | 162.00 | 160.00 | 161.00 | 155.43 | 53,100 |
| Sep 25, 2023 | 164.50 | 164.50 | 161.00 | 161.50 | 155.92 | 94,700 |
| Sep 22, 2023 | 164.50 | 165.00 | 163.00 | 165.00 | 159.29 | 50,200 |
| Sep 21, 2023 | 161.50 | 165.00 | 161.50 | 165.00 | 159.29 | 45,200 |
| Sep 20, 2023 | 162.50 | 163.00 | 161.00 | 162.00 | 156.40 | 116,700 |
| Sep 19, 2023 | 162.00 | 163.50 | 161.50 | 162.50 | 156.88 | 196,100 |
| Sep 18, 2023 | 163.00 | 163.50 | 161.00 | 162.00 | 156.40 | 130,200 |
| Sep 15, 2023 | 167.00 | 167.00 | 162.00 | 162.00 | 156.40 | 463,800 |
| Sep 14, 2023 | 170.50 | 171.00 | 166.00 | 167.00 | 161.23 | 459,100 |
| Sep 13, 2023 | 173.00 | 173.00 | 170.00 | 171.00 | 165.09 | 164,300 |
| Sep 12, 2023 | 172.00 | 172.00 | 167.50 | 173.00 | 167.02 | 138,700 |
| Sep 11, 2023 | 171.00 | 171.00 | 169.00 | 173.00 | 167.02 | 167,600 |
| Sep 8, 2023 | 171.50 | 173.00 | 171.50 | 172.50 | 166.54 | 287,000 |
| Sep 7, 2023 | 170.00 | 172.50 | 170.00 | 171.50 | 165.57 | 63,500 |
| Sep 6, 2023 | 174.00 | 174.00 | 167.50 | 169.00 | 163.16 | 224,200 |
| Sep 5, 2023 | 171.00 | 172.50 | 170.00 | 171.00 | 165.09 | 121,600 |
| Sep 4, 2023 | 172.50 | 174.00 | 170.50 | 171.50 | 165.57 | 177,700 |
| Sep 1, 2023 | 176.00 | 176.50 | 172.50 | 173.50 | 167.50 | 233,000 |
| Aug 31, 2023 | 178.00 | 178.00 | 175.00 | 175.00 | 168.95 | 137,400 |
| Aug 30, 2023 | 175.00 | 179.00 | 175.00 | 178.00 | 171.85 | 390,400 |
| Aug 29, 2023 | 175.50 | 176.00 | 173.00 | 174.00 | 167.98 | 215,100 |
| Aug 28, 2023 | 178.00 | 179.00 | 174.50 | 175.50 | 169.43 | 199,500 |
| Aug 25, 2023 | 176.00 | 179.00 | 175.50 | 178.50 | 172.33 | 436,000 |
| Aug 24, 2023 | 172.00 | 177.00 | 172.00 | 176.00 | 169.91 | 938,200 |
| Aug 23, 2023 | 169.00 | 170.50 | 167.00 | 172.00 | 166.05 | 467,900 |
| Aug 22, 2023 | 166.00 | 167.50 | 164.00 | 169.00 | 163.16 | 607,800 |
| Aug 21, 2023 | 157.00 | 164.00 | 156.00 | 163.50 | 157.85 | 367,900 |
| Aug 18, 2023 | 157.00 | 157.00 | 155.00 | 157.00 | 151.57 | 103,600 |
| Aug 17, 2023 | 153.00 | 157.50 | 153.00 | 157.50 | 152.05 | 111,000 |
| Aug 16, 2023 | 156.50 | 156.50 | 152.50 | 154.50 | 149.16 | 361,000 |
| Aug 15, 2023 | 159.50 | 160.00 | 156.50 | 157.00 | 151.57 | 158,800 |
| Aug 11, 2023 | 157.50 | 160.00 | 156.00 | 159.00 | 153.50 | 462,300 |
| Aug 10, 2023 | 156.00 | 157.50 | 153.00 | 158.00 | 152.54 | 189,800 |
| Aug 9, 2023 | 151.50 | 155.50 | 151.50 | 155.50 | 150.12 | 126,900 |
| Aug 8, 2023 | 154.50 | 155.00 | 151.50 | 152.50 | 147.23 | 126,200 |
| Aug 7, 2023 | 152.50 | 154.50 | 152.00 | 153.50 | 148.19 | 139,700 |
| Aug 4, 2023 | 153.50 | 154.50 | 152.50 | 152.00 | 146.74 | 403,500 |
| Aug 3, 2023 | 152.50 | 153.50 | 151.50 | 152.00 | 146.74 | 223,500 |
| Aug 2, 2023 | 155.00 | 155.00 | 151.50 | 152.50 | 147.23 | 618,500 |
| Jul 31, 2023 | 155.50 | 156.00 | 155.00 | 156.00 | 150.61 | 63,700 |
| Jul 27, 2023 | 154.00 | 158.00 | 153.50 | 155.00 | 149.64 | 522,900 |
| Jul 26, 2023 | 158.00 | 158.50 | 153.00 | 155.00 | 149.64 | 690,900 |
| Jul 25, 2023 | 158.50 | 159.50 | 157.50 | 159.00 | 153.50 | 313,100 |
| Jul 24, 2023 | 159.00 | 160.00 | 158.00 | 158.50 | 153.02 | 172,700 |
| Jul 21, 2023 | 162.00 | 162.50 | 157.50 | 162.00 | 156.40 | 384,900 |
| Jul 20, 2023 | 164.00 | 165.50 | 159.00 | 162.50 | 156.88 | 498,200 |
| Jul 19, 2023 | 166.00 | 167.50 | 163.50 | 163.50 | 157.85 | 515,200 |
| Jul 18, 2023 | 166.00 | 167.00 | 164.00 | 165.50 | 159.78 | 242,500 |
| Jul 17, 2023 | 165.00 | 166.50 | 164.50 | 166.00 | 160.26 | 432,400 |
| Jul 14, 2023 | 163.00 | 168.00 | 162.00 | 164.00 | 158.33 | 792,000 |
| Jul 13, 2023 | 165.00 | 166.50 | 161.50 | 162.50 | 156.88 | 354,500 |
| Jul 12, 2023 | 169.00 | 169.50 | 165.00 | 166.00 | 160.26 | 572,900 |
| Jul 11, 2023 | 171.00 | 172.50 | 169.00 | 170.50 | 164.60 | 415,000 |
| Jul 10, 2023 | 168.00 | 172.50 | 167.00 | 172.50 | 166.54 | 287,700 |
| Jul 7, 2023 | 169.00 | 172.50 | 167.00 | 170.00 | 164.12 | 416,800 |
| Jul 6, 2023 | 179.00 | 179.00 | 167.50 | 170.00 | 164.12 | 1,137,800 |
| Jul 5, 2023 | 187.50 | 187.50 | 182.50 | 183.50 | 177.15 | 464,400 |
| Jul 4, 2023 | 185.50 | 188.00 | 185.50 | 188.00 | 181.50 | 499,200 |
| Jul 3, 2023 | 188.50 | 188.50 | 185.00 | 187.50 | 181.02 | 87,700 |
| Jun 30, 2023 | 184.00 | 189.00 | 184.00 | 187.50 | 181.02 | 343,800 |
| Jun 29, 2023 | 183.50 | 185.00 | 182.00 | 185.00 | 178.60 | 265,000 |
| Jun 28, 2023 | 183.50 | 186.00 | 182.50 | 185.00 | 178.60 | 370,800 |
| Jun 27, 2023 | 187.00 | 187.00 | 185.00 | 185.50 | 179.09 | 73,000 |
| Jun 26, 2023 | 185.50 | 188.00 | 182.50 | 188.00 | 181.50 | 182,600 |
| Jun 23, 2023 | 190.00 | 190.50 | 185.50 | 187.00 | 180.53 | 178,600 |
| Jun 22, 2023 | 190.50 | 192.50 | 190.50 | 191.50 | 184.88 | 116,200 |
| Jun 21, 2023 | 191.50 | 191.50 | 189.50 | 190.50 | 183.91 | 144,700 |
| Jun 20, 2023 | 194.50 | 194.50 | 191.50 | 192.00 | 185.36 | 282,900 |
| Jun 19, 2023 | 191.50 | 195.00 | 190.00 | 194.50 | 187.77 | 232,900 |
| Jun 16, 2023 | 196.50 | 196.50 | 190.00 | 192.00 | 185.36 | 329,800 |
| Jun 15, 2023 | 199.50 | 199.50 | 194.00 | 194.50 | 187.77 | 328,600 |
| Jun 14, 2023 | 202.00 | 202.00 | 197.00 | 199.50 | 192.60 | 246,000 |
| Jun 13, 2023 | 201.00 | 202.00 | 201.00 | 202.00 | 195.02 | 71,500 |
| Jun 12, 2023 | 200.00 | 202.00 | 200.00 | 202.00 | 195.02 | 51,600 |
| Jun 9, 2023 | 203.00 | 203.00 | 200.00 | 201.00 | 194.05 | 121,100 |
| Jun 8, 2023 | 198.50 | 203.00 | 198.50 | 203.00 | 195.98 | 301,400 |
| Jun 7, 2023 | 197.50 | 198.00 | 196.00 | 198.00 | 191.15 | 176,600 |
| Jun 6, 2023 | 199.00 | 199.50 | 197.50 | 198.50 | 191.64 | 144,600 |
| Jun 2, 2023 | 200.00 | 201.00 | 198.00 | 200.00 | 193.08 | 120,800 |
| Jun 1, 2023 | 200.00 | 203.00 | 199.50 | 199.50 | 192.60 | 124,300 |
| May 31, 2023 | 200.00 | 203.00 | 199.50 | 199.50 | 192.60 | 244,000 |
| May 30, 2023 | 197.00 | 203.00 | 197.00 | 203.00 | 195.98 | 390,400 |
| May 29, 2023 | 198.00 | 198.00 | 195.00 | 197.00 | 190.19 | 206,600 |
| May 26, 2023 | 199.00 | 199.00 | 197.50 | 197.50 | 190.67 | 160,900 |
| May 25, 2023 | 198.50 | 199.00 | 196.00 | 199.00 | 192.12 | 243,200 |
| May 24, 2023 | 198.00 | 199.50 | 196.50 | 199.00 | 192.12 | 196,200 |
| May 23, 2023 | 198.50 | 199.00 | 197.00 | 199.00 | 192.12 | 116,900 |
| May 22, 2023 | 196.00 | 198.50 | 192.00 | 198.50 | 191.64 | 256,700 |
| May 19, 2023 | 199.00 | 200.00 | 197.50 | 198.00 | 191.15 | 126,600 |
| May 18, 2023 | 198.00 | 200.00 | 197.00 | 200.00 | 193.08 | 630,200 |
| May 17, 2023 | 200.00 | 200.00 | 193.50 | 195.00 | 188.26 | 280,200 |
| May 16, 2023 | 200.00 | 201.00 | 198.00 | 199.00 | 192.12 | 331,900 |
| May 15, 2023 | 202.00 | 202.00 | 198.50 | 200.00 | 193.08 | 617,200 |
| May 12, 2023 | 201.00 | 201.00 | 197.50 | 201.00 | 194.05 | 450,800 |
| May 11, 2023 | 199.00 | 201.00 | 197.50 | 200.00 | 193.08 | 245,600 |
| May 10, 2023 | 198.00 | 201.00 | 198.00 | 200.00 | 193.08 | 505,100 |
| May 9, 2023 | 192.50 | 199.00 | 192.50 | 198.00 | 191.15 | 429,600 |
| May 8, 2023 | 190.00 | 195.00 | 190.00 | 191.50 | 184.88 | 229,400 |
| May 3, 2023 | 188.00 | 190.00 | 184.00 | 189.00 | 182.46 | 440,400 |
| May 2, 2023 | 192.50 | 193.00 | 186.00 | 189.00 | 182.46 | 231,400 |
| Apr 28, 2023 | 191.00 | 194.00 | 190.00 | 193.00 | 186.33 | 345,800 |
| Apr 27, 2023 | 189.00 | 190.50 | 187.50 | 190.00 | 183.43 | 264,400 |
| Apr 26, 2023 | 187.00 | 188.50 | 186.50 | 188.00 | 181.50 | 141,200 |
| Apr 25, 2023 | 2.95 Dividend | |||||
| Apr 25, 2023 | 186.00 | 190.00 | 186.00 | 187.00 | 180.53 | 283,700 |
| Apr 24, 2023 | 189.00 | 190.50 | 186.00 | 188.50 | 179.13 | 335,700 |