Thailand - Delayed Quote • THB
CP ALL Public Company Limited (CPALL.BK)
At close: April 26 at 4:36 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 26, 2024 | 57.75 | 57.75 | 56.75 | 56.75 | 56.75 | 27,113,700 |
Apr 25, 2024 | 57.25 | 58.00 | 56.75 | 57.75 | 57.75 | 31,857,300 |
Apr 24, 2024 | 57.25 | 57.50 | 56.75 | 57.00 | 57.00 | 25,777,100 |
Apr 23, 2024 | 55.75 | 57.00 | 55.50 | 56.75 | 56.75 | 32,680,000 |
Apr 22, 2024 | 55.25 | 55.50 | 54.50 | 55.50 | 55.50 | 22,770,500 |
Apr 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Apr 11, 2024 | 57.25 | 57.75 | 56.50 | 57.00 | 57.00 | 23,522,900 |
Apr 10, 2024 | 56.25 | 57.50 | 55.75 | 57.25 | 57.25 | 38,517,900 |
Apr 9, 2024 | 55.75 | 56.75 | 55.50 | 56.25 | 56.25 | 35,305,100 |
Apr 5, 2024 | 55.25 | 56.00 | 55.00 | 56.00 | 56.00 | 13,944,300 |
Apr 4, 2024 | 55.25 | 55.75 | 54.75 | 55.50 | 55.50 | 25,481,600 |
Apr 3, 2024 | 54.00 | 55.75 | 53.75 | 55.00 | 55.00 | 46,499,300 |
Apr 2, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | 30,159,800 |
Apr 1, 2024 | 54.75 | 54.75 | 54.25 | 54.50 | 54.50 | 22,013,700 |
Mar 29, 2024 | 54.50 | 54.75 | 54.25 | 54.75 | 54.75 | 3,936,700 |
Mar 28, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Mar 27, 2024 | 54.75 | 55.00 | 54.50 | 54.75 | 54.75 | 6,185,100 |
Mar 26, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
Mar 25, 2024 | 54.25 | 54.75 | 53.75 | 54.50 | 54.50 | 23,537,700 |
Mar 22, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
Mar 21, 2024 | 56.00 | 56.25 | 54.25 | 54.75 | 54.75 | 58,281,300 |
Mar 20, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Mar 19, 2024 | 56.25 | 56.75 | 56.00 | 56.25 | 56.25 | 22,505,300 |
Mar 18, 2024 | 56.50 | 57.25 | 56.00 | 56.25 | 56.25 | 35,737,900 |
Mar 15, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
Mar 14, 2024 | 57.50 | 57.75 | 57.25 | 57.25 | 57.25 | 27,745,600 |
Mar 13, 2024 | 56.75 | 57.75 | 56.50 | 57.50 | 57.50 | 16,659,300 |
Mar 12, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Mar 11, 2024 | 57.50 | 57.75 | 56.50 | 56.75 | 56.75 | 18,022,700 |
Mar 8, 2024 | 58.00 | 58.25 | 57.25 | 57.75 | 57.75 | 24,228,100 |
Mar 7, 2024 | 58.00 | 58.25 | 57.50 | 58.25 | 58.25 | 18,626,900 |
Mar 6, 2024 | 57.00 | 58.00 | 56.75 | 57.50 | 57.50 | 20,909,700 |
Mar 5, 2024 | 56.00 | 56.75 | 55.75 | 56.75 | 56.75 | 19,269,700 |
Mar 4, 2024 | 57.25 | 57.50 | 56.00 | 56.25 | 56.25 | 21,957,200 |
Mar 1, 2024 | 56.75 | 58.00 | 56.75 | 57.50 | 57.50 | 19,068,400 |
Feb 29, 2024 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | 36,135,000 |
Feb 28, 2024 | 58.50 | 58.75 | 57.75 | 58.00 | 58.00 | 20,566,300 |
Feb 27, 2024 | 58.50 | 60.00 | 58.25 | 58.50 | 58.50 | 65,645,500 |
Feb 23, 2024 | 57.25 | 57.50 | 56.50 | 57.25 | 57.25 | 28,610,100 |
Feb 22, 2024 | 57.00 | 57.25 | 56.25 | 57.25 | 57.25 | 23,628,300 |
Feb 21, 2024 | 56.25 | 57.00 | 55.25 | 57.00 | 57.00 | 36,112,500 |
Feb 20, 2024 | 55.25 | 56.50 | 54.50 | 56.50 | 56.50 | 36,362,800 |
Feb 19, 2024 | 55.00 | 55.00 | 54.50 | 55.00 | 55.00 | 8,569,600 |
Feb 16, 2024 | 54.50 | 55.25 | 54.50 | 55.00 | 55.00 | 26,183,700 |
Feb 15, 2024 | 54.00 | 55.25 | 53.50 | 54.50 | 54.50 | 39,570,200 |
Feb 14, 2024 | 53.25 | 54.00 | 53.00 | 53.50 | 53.50 | 15,008,300 |
Feb 13, 2024 | 54.00 | 54.50 | 53.50 | 53.75 | 53.75 | 16,435,700 |
Feb 12, 2024 | 54.25 | 54.25 | 53.50 | 53.75 | 53.75 | 9,872,800 |
Feb 9, 2024 | 54.50 | 54.50 | 53.75 | 54.25 | 54.25 | 12,721,100 |
Feb 8, 2024 | 55.25 | 55.25 | 54.25 | 54.75 | 54.75 | 21,749,800 |
Feb 7, 2024 | 55.50 | 56.00 | 55.00 | 55.25 | 55.25 | 18,686,200 |
Feb 6, 2024 | 54.75 | 55.50 | 54.50 | 55.50 | 55.50 | 22,153,600 |
Feb 5, 2024 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | 20,470,400 |
Feb 2, 2024 | 53.50 | 54.75 | 53.50 | 54.25 | 54.25 | 26,391,400 |
Feb 1, 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 52.75 | 13,319,500 |
Jan 31, 2024 | 52.50 | 52.50 | 51.75 | 52.25 | 52.25 | 16,534,200 |
Jan 30, 2024 | 52.75 | 53.25 | 52.25 | 52.50 | 52.50 | 13,147,800 |
Jan 29, 2024 | 52.25 | 52.75 | 51.75 | 52.50 | 52.50 | 13,634,700 |
Jan 26, 2024 | 53.00 | 53.50 | 51.50 | 52.00 | 52.00 | 33,475,000 |
Jan 25, 2024 | 53.00 | 53.50 | 52.75 | 53.00 | 53.00 | 11,816,500 |
Jan 24, 2024 | 51.75 | 53.50 | 51.50 | 53.00 | 53.00 | 30,111,200 |
Jan 23, 2024 | 52.75 | 53.50 | 51.25 | 51.75 | 51.75 | 25,864,000 |
Jan 22, 2024 | 53.50 | 53.75 | 52.00 | 52.50 | 52.50 | 26,749,200 |
Jan 19, 2024 | 53.25 | 53.75 | 52.75 | 53.75 | 53.75 | 21,256,800 |
Jan 18, 2024 | 53.75 | 54.00 | 52.75 | 53.00 | 53.00 | 20,610,400 |
Jan 17, 2024 | 53.75 | 54.50 | 53.75 | 53.75 | 53.75 | 20,634,200 |
Jan 16, 2024 | 54.50 | 54.50 | 53.50 | 53.75 | 53.75 | 26,773,400 |
Jan 15, 2024 | 55.25 | 55.50 | 54.50 | 54.75 | 54.75 | 10,766,100 |
Jan 12, 2024 | 54.25 | 55.50 | 54.25 | 55.00 | 55.00 | 22,902,600 |
Jan 11, 2024 | 55.00 | 55.00 | 54.00 | 54.25 | 54.25 | 17,469,300 |
Jan 10, 2024 | 54.25 | 54.75 | 53.75 | 54.25 | 54.25 | 20,829,200 |
Jan 9, 2024 | 55.50 | 55.75 | 54.25 | 54.50 | 54.50 | 16,519,400 |
Jan 8, 2024 | 55.25 | 55.50 | 54.50 | 55.25 | 55.25 | 21,102,800 |
Jan 5, 2024 | 55.75 | 56.25 | 55.00 | 55.50 | 55.50 | 36,798,200 |
Jan 4, 2024 | 55.50 | 56.25 | 55.00 | 56.00 | 56.00 | 21,277,000 |
Jan 3, 2024 | 56.75 | 56.75 | 55.50 | 55.75 | 55.75 | 17,781,400 |
Dec 28, 2023 | 55.75 | 56.50 | 55.50 | 56.00 | 56.00 | 18,214,900 |
Dec 27, 2023 | 56.00 | 56.25 | 55.50 | 55.50 | 55.50 | 14,253,200 |
Dec 26, 2023 | 55.25 | 56.00 | 55.25 | 56.00 | 56.00 | 12,036,300 |
Dec 25, 2023 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | 6,197,300 |
Dec 22, 2023 | 55.25 | 55.50 | 55.00 | 55.50 | 55.50 | 11,899,400 |
Dec 21, 2023 | 54.75 | 55.25 | 54.50 | 55.25 | 55.25 | 17,210,900 |
Dec 20, 2023 | 54.50 | 55.25 | 54.00 | 55.00 | 55.00 | 22,295,300 |
Dec 19, 2023 | 53.50 | 54.25 | 53.50 | 54.25 | 54.25 | 12,378,400 |
Dec 18, 2023 | 53.75 | 54.25 | 53.00 | 54.00 | 54.00 | 18,893,400 |
Dec 15, 2023 | 53.50 | 54.75 | 53.00 | 54.00 | 54.00 | 61,648,100 |
Dec 14, 2023 | 52.00 | 53.25 | 51.50 | 53.00 | 53.00 | 49,423,600 |
Dec 13, 2023 | 52.50 | 52.50 | 50.75 | 51.00 | 51.00 | 46,029,400 |
Dec 12, 2023 | 52.50 | 53.00 | 52.25 | 52.75 | 52.75 | 26,197,200 |
Dec 8, 2023 | 53.25 | 53.50 | 52.25 | 52.75 | 52.75 | 24,100,300 |
Dec 7, 2023 | 53.00 | 53.75 | 52.75 | 53.25 | 53.25 | 27,807,200 |
Dec 6, 2023 | 53.00 | 53.75 | 52.50 | 53.25 | 53.25 | 28,235,400 |
Dec 4, 2023 | 53.00 | 54.00 | 53.00 | 53.25 | 53.25 | 19,917,700 |
Dec 1, 2023 | 52.50 | 53.25 | 52.00 | 53.25 | 53.25 | 27,544,100 |
Nov 30, 2023 | 51.00 | 52.25 | 50.50 | 52.00 | 52.00 | 87,673,300 |
Nov 29, 2023 | 55.00 | 55.00 | 51.75 | 51.75 | 51.75 | 91,922,200 |
Nov 28, 2023 | 54.75 | 55.25 | 54.50 | 54.75 | 54.75 | 26,364,800 |
Nov 27, 2023 | 54.75 | 55.25 | 54.50 | 54.75 | 54.75 | 17,355,300 |
Nov 24, 2023 | 55.25 | 55.75 | 54.75 | 55.00 | 55.00 | 14,486,300 |
Nov 23, 2023 | 55.75 | 55.75 | 55.00 | 55.25 | 55.25 | 20,024,500 |
Nov 22, 2023 | 56.00 | 56.25 | 55.50 | 56.00 | 56.00 | 12,960,900 |
Nov 21, 2023 | 56.00 | 56.75 | 55.75 | 56.25 | 56.25 | 16,757,000 |
Nov 20, 2023 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | 24,175,000 |
Nov 17, 2023 | 57.00 | 58.00 | 56.25 | 56.75 | 56.75 | 41,751,800 |
Nov 16, 2023 | 57.00 | 57.25 | 56.50 | 57.25 | 57.25 | 18,210,500 |
Nov 15, 2023 | 56.75 | 57.50 | 56.25 | 57.25 | 57.25 | 35,985,000 |
Nov 14, 2023 | 55.50 | 56.00 | 54.50 | 55.25 | 55.25 | 26,095,200 |
Nov 13, 2023 | 56.50 | 56.50 | 55.25 | 55.25 | 55.25 | 26,617,100 |
Nov 10, 2023 | 54.50 | 57.00 | 54.00 | 55.75 | 55.75 | 42,152,400 |
Nov 9, 2023 | 55.75 | 56.00 | 54.00 | 55.00 | 55.00 | 30,400,000 |
Nov 8, 2023 | 56.00 | 56.25 | 55.75 | 55.75 | 55.75 | 11,428,400 |
Nov 7, 2023 | 56.00 | 56.50 | 55.50 | 55.75 | 55.75 | 20,760,100 |
Nov 6, 2023 | 57.25 | 57.50 | 56.25 | 56.25 | 56.25 | 25,056,900 |
Nov 3, 2023 | 57.00 | 57.50 | 56.00 | 56.75 | 56.75 | 27,461,900 |
Nov 2, 2023 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 20,761,500 |
Nov 1, 2023 | 55.25 | 56.00 | 55.00 | 55.50 | 55.50 | 15,813,900 |
Oct 31, 2023 | 56.00 | 56.00 | 55.00 | 55.25 | 55.25 | 10,625,800 |
Oct 30, 2023 | 54.75 | 56.50 | 54.75 | 56.00 | 56.00 | 17,002,700 |
Oct 27, 2023 | 55.75 | 55.75 | 53.50 | 55.00 | 55.00 | 37,839,100 |
Oct 26, 2023 | 56.25 | 56.50 | 55.00 | 55.25 | 55.25 | 19,466,700 |
Oct 25, 2023 | 56.75 | 57.50 | 56.25 | 56.75 | 56.75 | 19,283,300 |
Oct 24, 2023 | 55.50 | 57.00 | 55.00 | 55.75 | 55.75 | 23,197,000 |
Oct 20, 2023 | 56.00 | 56.50 | 55.50 | 55.75 | 55.75 | 22,656,900 |
Oct 19, 2023 | 56.75 | 56.75 | 56.00 | 56.25 | 56.25 | 21,403,600 |
Oct 18, 2023 | 57.50 | 57.75 | 56.75 | 57.25 | 57.25 | 19,063,400 |
Oct 17, 2023 | 57.75 | 58.00 | 57.25 | 57.75 | 57.75 | 22,472,700 |
Oct 16, 2023 | 59.25 | 59.25 | 56.50 | 57.25 | 57.25 | 68,517,900 |
Oct 12, 2023 | 60.25 | 60.75 | 59.25 | 59.50 | 59.50 | 13,789,500 |
Oct 11, 2023 | 59.25 | 60.00 | 59.00 | 59.75 | 59.75 | 16,658,100 |
Oct 10, 2023 | 60.25 | 60.25 | 59.00 | 59.25 | 59.25 | 21,794,000 |
Oct 9, 2023 | 60.50 | 60.75 | 59.75 | 60.00 | 60.00 | 15,316,700 |
Oct 6, 2023 | 61.50 | 61.75 | 60.25 | 61.00 | 61.00 | 10,126,400 |
Oct 5, 2023 | 60.75 | 61.00 | 60.25 | 61.25 | 61.25 | 10,567,500 |
Oct 4, 2023 | 59.25 | 61.25 | 59.25 | 60.75 | 60.75 | 24,927,500 |
Oct 3, 2023 | 60.00 | 60.50 | 59.50 | 60.00 | 60.00 | 22,355,200 |
Oct 2, 2023 | 60.75 | 61.25 | 60.25 | 60.75 | 60.75 | 10,842,800 |
Sep 29, 2023 | 60.25 | 61.00 | 60.25 | 60.50 | 60.50 | 18,524,700 |
Sep 28, 2023 | 61.00 | 61.25 | 60.00 | 60.00 | 60.00 | 13,074,300 |
Sep 27, 2023 | 60.75 | 61.00 | 60.25 | 60.75 | 60.75 | 7,347,100 |
Sep 26, 2023 | 60.75 | 61.50 | 60.50 | 61.00 | 61.00 | 9,400,900 |
Sep 25, 2023 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 7,534,100 |
Sep 22, 2023 | 61.50 | 62.00 | 61.00 | 61.25 | 61.25 | 19,079,700 |
Sep 21, 2023 | 61.00 | 61.75 | 60.75 | 61.75 | 61.75 | 15,733,900 |
Sep 20, 2023 | 62.00 | 62.00 | 60.75 | 60.75 | 60.75 | 36,385,500 |
Sep 19, 2023 | 63.25 | 63.75 | 62.25 | 62.25 | 62.25 | 29,602,200 |
Sep 18, 2023 | 63.75 | 63.75 | 63.25 | 63.25 | 63.25 | 12,023,200 |
Sep 15, 2023 | 64.00 | 64.25 | 63.50 | 63.75 | 63.75 | 17,415,900 |
Sep 14, 2023 | 64.00 | 64.25 | 63.75 | 64.00 | 64.00 | 6,642,800 |
Sep 13, 2023 | 64.25 | 64.25 | 63.75 | 64.00 | 64.00 | 10,211,300 |
Sep 12, 2023 | 64.00 | 64.75 | 64.00 | 64.25 | 64.25 | 15,460,800 |
Sep 11, 2023 | 64.25 | 64.25 | 63.75 | 64.00 | 64.00 | 10,255,800 |
Sep 8, 2023 | 64.50 | 64.50 | 64.00 | 64.25 | 64.25 | 11,175,700 |
Sep 7, 2023 | 64.25 | 64.75 | 63.75 | 64.50 | 64.50 | 13,809,900 |
Sep 6, 2023 | 63.75 | 64.50 | 63.75 | 64.25 | 64.25 | 12,124,500 |
Sep 5, 2023 | 64.25 | 64.50 | 63.75 | 64.00 | 64.00 | 14,529,000 |
Sep 4, 2023 | 65.50 | 65.50 | 64.25 | 64.50 | 64.50 | 15,688,500 |
Sep 1, 2023 | 65.50 | 65.50 | 65.00 | 65.25 | 65.25 | 11,862,000 |
Aug 31, 2023 | 65.25 | 65.75 | 64.75 | 65.25 | 65.25 | 17,794,900 |
Aug 30, 2023 | 66.00 | 66.25 | 65.25 | 65.25 | 65.25 | 16,985,700 |
Aug 29, 2023 | 65.25 | 66.00 | 65.25 | 65.75 | 65.75 | 13,970,000 |
Aug 28, 2023 | 66.00 | 66.00 | 65.25 | 65.25 | 65.25 | 12,537,800 |
Aug 25, 2023 | 65.50 | 65.75 | 64.50 | 65.50 | 65.50 | 17,563,100 |
Aug 24, 2023 | 66.25 | 66.25 | 65.00 | 65.50 | 65.50 | 25,046,800 |
Aug 23, 2023 | 65.00 | 66.25 | 64.75 | 65.75 | 65.75 | 62,613,600 |
Aug 22, 2023 | 63.00 | 64.50 | 62.75 | 64.50 | 64.50 | 53,934,100 |
Aug 21, 2023 | 62.25 | 63.00 | 61.75 | 62.50 | 62.50 | 24,974,500 |
Aug 18, 2023 | 62.50 | 62.50 | 61.75 | 62.00 | 62.00 | 21,485,800 |
Aug 17, 2023 | 62.25 | 62.75 | 62.00 | 62.50 | 62.50 | 21,065,800 |
Aug 16, 2023 | 61.75 | 62.50 | 61.50 | 62.50 | 62.50 | 30,231,200 |
Aug 15, 2023 | 61.50 | 62.25 | 61.50 | 62.00 | 62.00 | 25,326,000 |
Aug 11, 2023 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | 73,711,400 |
Aug 10, 2023 | 59.50 | 60.00 | 58.75 | 59.75 | 59.75 | 31,523,100 |
Aug 9, 2023 | 59.00 | 59.75 | 58.50 | 59.75 | 59.75 | 31,789,000 |
Aug 8, 2023 | 60.00 | 60.25 | 59.00 | 59.00 | 59.00 | 31,695,500 |
Aug 7, 2023 | 60.75 | 60.75 | 59.50 | 60.00 | 60.00 | 29,417,500 |
Aug 4, 2023 | 61.25 | 61.50 | 60.75 | 60.75 | 60.75 | 22,912,100 |
Aug 3, 2023 | 62.50 | 62.75 | 61.25 | 61.25 | 61.25 | 24,402,600 |
Aug 2, 2023 | 63.25 | 63.50 | 62.75 | 63.00 | 63.00 | 22,505,600 |
Jul 31, 2023 | 63.25 | 63.50 | 63.00 | 63.50 | 63.50 | 3,580,200 |
Jul 27, 2023 | 61.75 | 62.75 | 61.25 | 62.75 | 62.75 | 23,885,600 |
Jul 26, 2023 | 61.75 | 62.00 | 61.50 | 61.75 | 61.75 | 12,993,200 |
Jul 25, 2023 | 62.75 | 63.00 | 61.75 | 61.75 | 61.75 | 24,286,400 |
Jul 24, 2023 | 63.25 | 63.75 | 62.75 | 63.00 | 63.00 | 9,094,300 |
Jul 21, 2023 | 62.75 | 63.50 | 62.50 | 63.50 | 63.50 | 11,743,200 |
Jul 20, 2023 | 63.00 | 63.50 | 62.75 | 62.75 | 62.75 | 20,603,900 |
Jul 19, 2023 | 63.00 | 63.25 | 62.25 | 62.75 | 62.75 | 32,167,400 |
Jul 18, 2023 | 63.00 | 63.50 | 62.75 | 63.00 | 63.00 | 14,208,300 |
Jul 17, 2023 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 26,561,400 |
Jul 14, 2023 | 62.00 | 62.75 | 61.75 | 62.75 | 62.75 | 17,203,300 |
Jul 13, 2023 | 62.25 | 62.50 | 61.25 | 62.00 | 62.00 | 32,792,600 |
Jul 12, 2023 | 62.75 | 63.25 | 62.25 | 62.50 | 62.50 | 18,838,100 |
Jul 11, 2023 | 63.00 | 63.25 | 62.25 | 62.75 | 62.75 | 17,200,200 |
Jul 10, 2023 | 63.00 | 63.75 | 62.75 | 63.00 | 63.00 | 16,002,100 |
Jul 7, 2023 | 62.25 | 63.50 | 62.00 | 62.75 | 62.75 | 13,260,900 |
Jul 6, 2023 | 63.00 | 63.25 | 62.25 | 62.50 | 62.50 | 7,216,300 |
Jul 5, 2023 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 10,110,200 |
Jul 4, 2023 | 63.00 | 63.75 | 62.50 | 63.75 | 63.75 | 14,628,400 |
Jul 3, 2023 | 62.75 | 63.00 | 61.75 | 63.00 | 63.00 | 12,954,200 |
Jun 30, 2023 | 61.25 | 63.00 | 61.25 | 62.50 | 62.50 | 24,118,000 |
Jun 29, 2023 | 61.50 | 61.50 | 60.75 | 61.00 | 61.00 | 19,305,700 |
Jun 28, 2023 | 61.75 | 62.25 | 61.50 | 61.50 | 61.50 | 9,948,600 |
Jun 27, 2023 | 62.00 | 62.25 | 61.50 | 61.50 | 61.50 | 15,063,100 |
Jun 26, 2023 | 61.75 | 62.25 | 61.50 | 62.00 | 62.00 | 11,173,200 |
Jun 23, 2023 | 61.75 | 62.00 | 61.25 | 61.75 | 61.75 | 8,601,500 |
Jun 22, 2023 | 63.50 | 63.50 | 62.00 | 62.25 | 62.25 | 32,495,100 |
Jun 21, 2023 | 63.75 | 64.00 | 62.75 | 63.25 | 63.25 | 13,376,900 |
Jun 20, 2023 | 64.00 | 64.50 | 63.50 | 64.25 | 64.25 | 13,928,300 |
Jun 19, 2023 | 64.50 | 64.75 | 64.00 | 64.00 | 64.00 | 5,276,000 |
Jun 16, 2023 | 64.50 | 64.75 | 64.00 | 64.50 | 64.50 | 24,230,400 |
Jun 15, 2023 | 64.50 | 64.75 | 64.00 | 64.25 | 64.25 | 17,159,200 |
Jun 14, 2023 | 64.25 | 64.50 | 64.00 | 64.25 | 64.25 | 9,122,600 |
Jun 13, 2023 | 63.50 | 64.25 | 63.25 | 64.00 | 64.00 | 13,121,100 |
Jun 12, 2023 | 63.75 | 64.00 | 63.25 | 63.50 | 63.50 | 14,103,900 |
Jun 9, 2023 | 63.50 | 63.50 | 63.00 | 63.25 | 63.25 | 7,380,500 |
Jun 8, 2023 | 62.50 | 63.00 | 62.25 | 63.00 | 63.00 | 23,763,800 |
Jun 7, 2023 | 63.25 | 63.50 | 62.00 | 62.50 | 62.50 | 34,780,700 |
Jun 6, 2023 | 63.25 | 63.50 | 63.00 | 63.25 | 63.25 | 13,864,400 |
Jun 2, 2023 | 63.50 | 63.50 | 63.00 | 63.25 | 63.25 | 9,407,800 |
Jun 1, 2023 | 63.75 | 63.75 | 62.75 | 63.25 | 63.25 | 22,856,500 |
May 31, 2023 | 63.00 | 63.50 | 62.75 | 63.75 | 63.75 | 29,397,600 |
May 30, 2023 | 63.50 | 63.75 | 63.00 | 63.50 | 63.50 | 28,983,900 |
May 29, 2023 | 63.25 | 63.50 | 63.00 | 63.25 | 63.25 | 18,404,800 |
May 26, 2023 | 62.75 | 63.50 | 62.50 | 63.25 | 63.25 | 20,721,900 |
May 25, 2023 | 63.25 | 63.25 | 62.50 | 62.75 | 62.75 | 23,266,500 |
May 24, 2023 | 62.25 | 63.50 | 62.00 | 63.25 | 63.25 | 39,865,400 |
May 23, 2023 | 62.00 | 62.50 | 61.25 | 62.25 | 62.25 | 27,551,200 |
May 22, 2023 | 61.50 | 62.25 | 60.75 | 62.00 | 62.00 | 35,436,100 |
May 19, 2023 | 62.50 | 62.75 | 61.50 | 61.75 | 61.75 | 27,195,800 |
May 18, 2023 | 63.25 | 63.50 | 62.25 | 62.50 | 62.50 | 34,888,800 |
May 17, 2023 | 64.50 | 64.50 | 62.50 | 63.00 | 63.00 | 49,596,200 |
May 16, 2023 | 64.75 | 65.25 | 63.75 | 64.75 | 64.75 | 33,647,900 |
May 15, 2023 | 66.75 | 66.75 | 64.25 | 64.75 | 64.75 | 42,344,500 |
May 12, 2023 | 66.50 | 67.00 | 65.50 | 66.50 | 66.50 | 30,561,300 |
May 11, 2023 | 66.50 | 67.75 | 66.25 | 67.25 | 67.25 | 23,759,300 |
May 10, 2023 | 65.75 | 66.25 | 65.00 | 65.75 | 65.75 | 16,505,300 |
May 9, 2023 | 65.00 | 66.25 | 64.75 | 66.00 | 66.00 | 22,730,800 |
May 8, 2023 | 64.50 | 65.25 | 64.25 | 65.00 | 65.00 | 27,692,800 |
May 3, 2023 | 64.25 | 65.00 | 64.25 | 64.25 | 64.25 | 20,742,200 |
May 2, 2023 | 0.75 Dividend | |||||
May 2, 2023 | 64.25 | 64.75 | 64.25 | 64.50 | 64.50 | 17,596,700 |
Apr 28, 2023 | 64.50 | 64.75 | 64.00 | 64.75 | 64.00 | 21,273,300 |
Apr 27, 2023 | 64.00 | 64.50 | 63.75 | 64.50 | 63.75 | 13,341,000 |
Apr 26, 2023 | 64.00 | 64.50 | 63.75 | 64.00 | 63.26 | 14,849,000 |