Thailand - Delayed Quote • THB
Central Pattana Public Company Limited (CPN.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 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | 8,299,800 |
Apr 25, 2024 | 62.00 | 62.50 | 61.50 | 62.50 | 62.50 | 10,158,100 |
Apr 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
Apr 23, 2024 | 62.50 | 62.75 | 62.00 | 62.00 | 62.00 | 7,947,000 |
Apr 22, 2024 | 62.25 | 62.50 | 61.50 | 62.25 | 62.25 | 4,048,900 |
Apr 19, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Apr 18, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Apr 17, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
Apr 11, 2024 | 64.00 | 64.25 | 63.00 | 63.25 | 63.25 | 5,807,600 |
Apr 10, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
Apr 9, 2024 | 63.00 | 64.75 | 63.00 | 64.75 | 64.75 | 7,398,300 |
Apr 5, 2024 | 63.00 | 63.25 | 62.75 | 63.00 | 63.00 | 1,424,500 |
Apr 4, 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | 3,722,700 |
Apr 3, 2024 | 63.00 | 63.75 | 62.50 | 63.25 | 63.25 | 4,404,800 |
Apr 2, 2024 | 63.25 | 63.75 | 63.00 | 63.25 | 63.25 | 3,129,300 |
Apr 1, 2024 | 63.50 | 63.50 | 62.75 | 63.25 | 63.25 | 3,317,900 |
Mar 29, 2024 | 62.75 | 63.25 | 62.25 | 63.00 | 63.00 | 4,312,000 |
Mar 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
Mar 27, 2024 | 62.75 | 63.75 | 62.50 | 63.50 | 63.50 | 4,814,200 |
Mar 26, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
Mar 25, 2024 | 63.50 | 63.75 | 62.25 | 62.75 | 62.75 | 6,264,800 |
Mar 22, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
Mar 21, 2024 | 64.25 | 64.50 | 63.50 | 63.75 | 63.75 | 5,825,200 |
Mar 20, 2024 | 64.25 | 64.25 | 63.50 | 63.75 | 63.75 | 2,369,300 |
Mar 19, 2024 | 64.00 | 64.50 | 63.75 | 64.00 | 64.00 | 8,010,800 |
Mar 18, 2024 | 64.00 | 64.50 | 63.25 | 64.00 | 64.00 | 11,265,700 |
Mar 15, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 14,850,600 |
Mar 14, 2024 | 1.80 Dividend | |||||
Mar 14, 2024 | 63.50 | 65.25 | 63.50 | 65.00 | 65.00 | 10,528,800 |
Mar 13, 2024 | 65.25 | 65.50 | 64.50 | 65.00 | 63.20 | 8,447,000 |
Mar 12, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 62.96 | - |
Mar 11, 2024 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 6,664,000 |
Mar 8, 2024 | 65.25 | 65.50 | 64.50 | 65.50 | 63.69 | 5,967,200 |
Mar 7, 2024 | 64.75 | 65.25 | 64.25 | 65.00 | 63.20 | 6,793,100 |
Mar 6, 2024 | 65.00 | 65.25 | 64.50 | 64.75 | 62.96 | 5,720,000 |
Mar 5, 2024 | 64.50 | 65.00 | 63.75 | 64.50 | 62.71 | 8,881,900 |
Mar 4, 2024 | 66.00 | 66.50 | 65.25 | 65.25 | 63.44 | 6,096,900 |
Mar 1, 2024 | 65.25 | 66.75 | 65.25 | 66.25 | 64.42 | 6,795,100 |
Feb 29, 2024 | 66.25 | 66.25 | 64.50 | 64.75 | 62.96 | 18,874,800 |
Feb 28, 2024 | 66.50 | 66.75 | 65.75 | 66.25 | 64.42 | 6,711,500 |
Feb 27, 2024 | 66.50 | 67.75 | 66.00 | 67.00 | 65.14 | 10,607,900 |
Feb 23, 2024 | 65.75 | 66.50 | 65.50 | 66.25 | 64.42 | 4,260,100 |
Feb 22, 2024 | 66.25 | 66.25 | 65.50 | 65.75 | 63.93 | 8,509,700 |
Feb 21, 2024 | 65.75 | 66.75 | 65.25 | 66.00 | 64.17 | 14,424,100 |
Feb 20, 2024 | 65.00 | 65.75 | 64.50 | 65.75 | 63.93 | 7,186,500 |
Feb 19, 2024 | 63.75 | 65.00 | 63.75 | 64.75 | 62.96 | 6,350,600 |
Feb 16, 2024 | 63.50 | 64.25 | 63.25 | 63.50 | 61.74 | 6,705,600 |
Feb 15, 2024 | 62.50 | 63.25 | 62.25 | 63.00 | 61.26 | 5,465,600 |
Feb 14, 2024 | 62.50 | 63.25 | 62.50 | 63.25 | 61.50 | 7,019,600 |
Feb 13, 2024 | 63.00 | 63.50 | 63.00 | 63.00 | 61.26 | 3,253,700 |
Feb 12, 2024 | 63.50 | 63.50 | 62.75 | 63.00 | 61.26 | 3,256,800 |
Feb 9, 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 61.74 | 4,502,700 |
Feb 8, 2024 | 64.00 | 64.25 | 62.25 | 62.50 | 60.77 | 12,518,700 |
Feb 7, 2024 | 63.50 | 64.50 | 63.25 | 64.50 | 62.71 | 5,220,300 |
Feb 6, 2024 | 62.75 | 63.75 | 62.25 | 63.50 | 61.74 | 10,728,100 |
Feb 5, 2024 | 64.00 | 64.25 | 62.00 | 62.50 | 60.77 | 13,956,400 |
Feb 2, 2024 | 64.50 | 65.00 | 64.25 | 64.25 | 62.47 | 2,900,700 |
Feb 1, 2024 | 64.75 | 65.00 | 64.00 | 64.25 | 62.47 | 5,874,100 |
Jan 31, 2024 | 65.00 | 66.00 | 64.50 | 64.75 | 62.96 | 9,784,300 |
Jan 30, 2024 | 65.00 | 65.00 | 64.00 | 64.50 | 62.71 | 8,950,700 |
Jan 29, 2024 | 64.75 | 66.00 | 64.75 | 65.75 | 63.93 | 3,244,500 |
Jan 26, 2024 | 65.00 | 65.50 | 64.25 | 64.75 | 62.96 | 7,870,000 |
Jan 25, 2024 | 66.50 | 66.75 | 65.25 | 65.25 | 63.44 | 12,430,800 |
Jan 24, 2024 | 64.75 | 66.75 | 64.75 | 66.75 | 64.90 | 6,682,600 |
Jan 23, 2024 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 4,693,800 |
Jan 22, 2024 | 65.25 | 66.00 | 64.50 | 65.00 | 63.20 | 11,135,700 |
Jan 19, 2024 | 63.75 | 64.50 | 63.50 | 64.50 | 62.71 | 4,420,600 |
Jan 18, 2024 | 63.50 | 64.25 | 62.75 | 63.50 | 61.74 | 12,781,100 |
Jan 17, 2024 | 63.75 | 64.00 | 62.50 | 63.25 | 61.50 | 13,822,900 |
Jan 16, 2024 | 65.00 | 65.25 | 63.75 | 64.00 | 62.23 | 12,521,900 |
Jan 15, 2024 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 4,304,700 |
Jan 12, 2024 | 66.25 | 66.50 | 65.00 | 65.50 | 63.69 | 9,418,000 |
Jan 11, 2024 | 66.00 | 67.00 | 65.75 | 66.75 | 64.90 | 6,639,300 |
Jan 10, 2024 | 66.25 | 66.75 | 65.75 | 66.00 | 64.17 | 6,434,700 |
Jan 9, 2024 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 9,515,800 |
Jan 8, 2024 | 66.50 | 67.00 | 65.25 | 65.50 | 63.69 | 11,807,900 |
Jan 5, 2024 | 67.25 | 67.50 | 66.50 | 66.50 | 64.66 | 15,691,400 |
Jan 4, 2024 | 67.50 | 68.00 | 66.50 | 68.00 | 66.12 | 12,388,500 |
Jan 3, 2024 | 68.25 | 68.75 | 67.75 | 68.00 | 66.12 | 9,256,000 |
Dec 28, 2023 | 69.50 | 70.00 | 69.00 | 70.00 | 68.06 | 11,354,900 |
Dec 27, 2023 | 68.50 | 69.50 | 68.00 | 69.25 | 67.33 | 11,539,400 |
Dec 26, 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 7,265,700 |
Dec 25, 2023 | 68.00 | 68.25 | 67.50 | 67.50 | 65.63 | 6,371,800 |
Dec 22, 2023 | 67.50 | 68.00 | 66.75 | 67.75 | 65.87 | 4,070,900 |
Dec 21, 2023 | 66.50 | 67.50 | 66.25 | 67.50 | 65.63 | 4,391,900 |
Dec 20, 2023 | 66.75 | 67.25 | 66.00 | 66.50 | 64.66 | 3,811,500 |
Dec 19, 2023 | 66.75 | 67.50 | 66.50 | 66.75 | 64.90 | 5,965,300 |
Dec 18, 2023 | 66.25 | 67.75 | 66.25 | 67.75 | 65.87 | 5,957,800 |
Dec 15, 2023 | 65.50 | 67.00 | 65.00 | 66.75 | 64.90 | 30,408,000 |
Dec 14, 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 10,985,200 |
Dec 13, 2023 | 64.50 | 65.25 | 64.25 | 65.00 | 63.20 | 4,845,100 |
Dec 12, 2023 | 65.50 | 65.75 | 64.50 | 65.25 | 63.44 | 6,985,500 |
Dec 8, 2023 | 65.25 | 65.75 | 65.00 | 65.50 | 63.69 | 3,555,100 |
Dec 7, 2023 | 66.25 | 66.50 | 65.25 | 65.75 | 63.93 | 10,265,800 |
Dec 6, 2023 | 67.00 | 67.75 | 66.75 | 67.00 | 65.14 | 4,896,600 |
Dec 4, 2023 | 68.00 | 68.50 | 67.25 | 67.50 | 65.63 | 9,050,600 |
Dec 1, 2023 | 67.75 | 68.00 | 67.00 | 68.00 | 66.12 | 4,421,800 |
Nov 30, 2023 | 67.00 | 67.75 | 66.75 | 67.75 | 65.87 | 12,279,000 |
Nov 29, 2023 | 67.50 | 67.50 | 66.50 | 66.50 | 64.66 | 7,615,300 |
Nov 28, 2023 | 66.25 | 67.75 | 66.25 | 67.50 | 65.63 | 5,729,000 |
Nov 27, 2023 | 66.75 | 67.00 | 66.00 | 66.00 | 64.17 | 6,869,900 |
Nov 24, 2023 | 67.25 | 67.75 | 66.75 | 67.25 | 65.39 | 5,079,500 |
Nov 23, 2023 | 67.50 | 67.75 | 67.00 | 67.00 | 65.14 | 4,768,100 |
Nov 22, 2023 | 68.00 | 68.25 | 67.00 | 67.25 | 65.39 | 3,870,200 |
Nov 21, 2023 | 68.00 | 68.50 | 67.25 | 68.00 | 66.12 | 7,986,400 |
Nov 20, 2023 | 66.50 | 68.00 | 66.50 | 67.75 | 65.87 | 8,681,100 |
Nov 17, 2023 | 65.75 | 67.00 | 65.50 | 66.50 | 64.66 | 4,515,300 |
Nov 16, 2023 | 67.00 | 67.00 | 65.50 | 66.25 | 64.42 | 6,906,400 |
Nov 15, 2023 | 67.00 | 67.25 | 66.00 | 66.75 | 64.90 | 6,953,300 |
Nov 14, 2023 | 67.00 | 67.00 | 65.25 | 65.75 | 63.93 | 10,567,100 |
Nov 13, 2023 | 65.50 | 67.50 | 65.00 | 66.50 | 64.66 | 12,926,700 |
Nov 10, 2023 | 62.00 | 65.25 | 61.75 | 64.75 | 62.96 | 15,661,100 |
Nov 9, 2023 | 63.50 | 64.00 | 62.25 | 62.50 | 60.77 | 10,025,900 |
Nov 8, 2023 | 63.25 | 64.25 | 63.25 | 63.75 | 61.98 | 4,640,500 |
Nov 7, 2023 | 63.25 | 64.00 | 63.00 | 63.00 | 61.26 | 5,892,000 |
Nov 6, 2023 | 64.75 | 64.75 | 63.50 | 63.50 | 61.74 | 8,181,800 |
Nov 3, 2023 | 63.50 | 64.75 | 63.00 | 64.00 | 62.23 | 6,415,700 |
Nov 2, 2023 | 62.75 | 63.50 | 62.75 | 63.00 | 61.26 | 7,675,500 |
Nov 1, 2023 | 63.00 | 63.00 | 62.25 | 62.25 | 60.53 | 2,685,000 |
Oct 31, 2023 | 62.50 | 63.00 | 61.75 | 62.50 | 60.77 | 5,552,800 |
Oct 30, 2023 | 60.75 | 63.00 | 60.75 | 62.75 | 61.01 | 6,817,800 |
Oct 27, 2023 | 61.50 | 61.75 | 60.50 | 61.50 | 59.80 | 5,759,700 |
Oct 26, 2023 | 62.00 | 62.25 | 60.75 | 61.00 | 59.31 | 6,094,300 |
Oct 25, 2023 | 64.00 | 64.00 | 62.50 | 62.50 | 60.77 | 6,450,000 |
Oct 24, 2023 | 62.50 | 63.75 | 61.75 | 63.25 | 61.50 | 5,720,900 |
Oct 20, 2023 | 62.75 | 63.25 | 62.00 | 62.50 | 60.77 | 2,300,400 |
Oct 19, 2023 | 63.00 | 63.75 | 62.75 | 63.50 | 61.74 | 2,338,800 |
Oct 18, 2023 | 63.75 | 64.50 | 63.25 | 64.00 | 62.23 | 3,459,800 |
Oct 17, 2023 | 63.00 | 64.00 | 62.75 | 63.75 | 61.98 | 4,229,200 |
Oct 16, 2023 | 63.00 | 63.25 | 61.50 | 62.75 | 61.01 | 6,998,200 |
Oct 12, 2023 | 64.00 | 64.00 | 63.25 | 63.50 | 61.74 | 3,332,500 |
Oct 11, 2023 | 62.50 | 64.25 | 62.25 | 64.00 | 62.23 | 4,704,200 |
Oct 10, 2023 | 62.25 | 62.75 | 61.75 | 62.50 | 60.77 | 4,471,600 |
Oct 9, 2023 | 62.50 | 62.75 | 61.50 | 62.00 | 60.28 | 6,613,000 |
Oct 6, 2023 | 63.00 | 64.25 | 62.75 | 63.75 | 61.98 | 5,331,800 |
Oct 5, 2023 | 62.50 | 62.75 | 62.00 | 62.50 | 60.77 | 4,265,400 |
Oct 4, 2023 | 61.00 | 63.00 | 61.00 | 62.50 | 60.77 | 7,638,100 |
Oct 3, 2023 | 62.50 | 63.25 | 62.50 | 62.75 | 61.01 | 5,285,200 |
Oct 2, 2023 | 63.00 | 64.50 | 61.25 | 63.00 | 61.26 | 10,926,000 |
Sep 29, 2023 | 64.25 | 64.50 | 63.00 | 63.25 | 61.50 | 6,826,100 |
Sep 28, 2023 | 64.50 | 65.00 | 63.25 | 63.25 | 61.50 | 5,826,900 |
Sep 27, 2023 | 64.75 | 65.25 | 64.25 | 65.25 | 63.44 | 5,166,700 |
Sep 26, 2023 | 65.00 | 65.75 | 64.50 | 64.75 | 62.96 | 4,310,400 |
Sep 25, 2023 | 66.25 | 66.25 | 65.50 | 65.25 | 63.44 | 3,798,400 |
Sep 22, 2023 | 65.25 | 66.50 | 65.25 | 66.25 | 64.42 | 1,809,300 |
Sep 21, 2023 | 65.00 | 65.75 | 64.75 | 65.75 | 63.93 | 4,407,700 |
Sep 20, 2023 | 64.75 | 65.25 | 64.00 | 65.25 | 63.44 | 4,653,000 |
Sep 19, 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 63.20 | 4,227,700 |
Sep 18, 2023 | 66.00 | 66.25 | 65.50 | 66.00 | 64.17 | 2,235,500 |
Sep 15, 2023 | 67.00 | 67.00 | 66.00 | 66.25 | 64.42 | 5,310,400 |
Sep 14, 2023 | 66.75 | 67.00 | 66.25 | 66.75 | 64.90 | 5,329,600 |
Sep 13, 2023 | 66.25 | 66.75 | 66.00 | 66.50 | 64.66 | 2,578,600 |
Sep 12, 2023 | 66.25 | 66.50 | 65.50 | 66.00 | 64.17 | 5,377,800 |
Sep 11, 2023 | 67.00 | 67.25 | 65.50 | 66.75 | 64.90 | 7,673,200 |
Sep 8, 2023 | 67.75 | 68.25 | 67.25 | 67.25 | 65.39 | 4,540,800 |
Sep 7, 2023 | 67.50 | 68.50 | 67.50 | 68.00 | 66.12 | 2,697,900 |
Sep 6, 2023 | 68.00 | 68.50 | 67.75 | 68.00 | 66.12 | 1,488,800 |
Sep 5, 2023 | 67.25 | 68.50 | 67.25 | 68.25 | 66.36 | 1,904,900 |
Sep 4, 2023 | 68.50 | 68.50 | 67.50 | 67.75 | 65.87 | 2,334,400 |
Sep 1, 2023 | 69.25 | 69.25 | 68.00 | 68.00 | 66.12 | 2,563,200 |
Aug 31, 2023 | 68.75 | 69.25 | 68.50 | 68.75 | 66.85 | 2,389,100 |
Aug 30, 2023 | 68.75 | 69.50 | 68.75 | 69.25 | 67.33 | 3,211,900 |
Aug 29, 2023 | 69.00 | 69.75 | 68.25 | 68.50 | 66.60 | 8,051,200 |
Aug 28, 2023 | 69.00 | 70.00 | 69.00 | 69.50 | 67.58 | 4,428,700 |
Aug 25, 2023 | 69.50 | 70.00 | 68.75 | 69.00 | 67.09 | 2,692,700 |
Aug 24, 2023 | 68.75 | 70.00 | 68.25 | 69.50 | 67.58 | 11,596,100 |
Aug 23, 2023 | 67.75 | 68.75 | 67.50 | 68.25 | 66.36 | 13,812,400 |
Aug 22, 2023 | 66.25 | 67.50 | 66.00 | 67.25 | 65.39 | 16,383,000 |
Aug 21, 2023 | 66.50 | 66.50 | 65.50 | 66.00 | 64.17 | 6,015,600 |
Aug 18, 2023 | 67.25 | 68.25 | 66.50 | 66.75 | 64.90 | 8,682,100 |
Aug 17, 2023 | 67.25 | 69.00 | 66.75 | 67.75 | 65.87 | 13,377,900 |
Aug 16, 2023 | 66.25 | 67.75 | 65.75 | 67.75 | 65.87 | 6,142,300 |
Aug 15, 2023 | 66.25 | 67.00 | 65.50 | 65.50 | 63.69 | 3,417,700 |
Aug 11, 2023 | 66.75 | 67.25 | 65.50 | 66.25 | 64.42 | 6,324,800 |
Aug 10, 2023 | 66.00 | 67.25 | 65.75 | 66.75 | 64.90 | 4,067,200 |
Aug 9, 2023 | 66.25 | 66.75 | 65.75 | 66.50 | 64.66 | 4,197,100 |
Aug 8, 2023 | 68.50 | 68.50 | 66.25 | 66.25 | 64.42 | 4,255,600 |
Aug 7, 2023 | 67.25 | 68.50 | 66.75 | 67.75 | 65.87 | 7,058,200 |
Aug 4, 2023 | 66.25 | 68.00 | 66.25 | 67.50 | 65.63 | 4,129,100 |
Aug 3, 2023 | 66.50 | 67.25 | 66.25 | 66.50 | 64.66 | 5,827,600 |
Aug 2, 2023 | 67.25 | 68.00 | 66.50 | 67.00 | 65.14 | 4,073,300 |
Jul 31, 2023 | 67.75 | 68.25 | 67.75 | 68.00 | 66.12 | 1,661,800 |
Jul 27, 2023 | 65.00 | 67.25 | 65.00 | 67.00 | 65.14 | 8,112,000 |
Jul 26, 2023 | 64.50 | 65.00 | 64.25 | 64.50 | 62.71 | 1,384,400 |
Jul 25, 2023 | 64.50 | 65.00 | 64.25 | 64.50 | 62.71 | 3,448,500 |
Jul 24, 2023 | 64.75 | 65.75 | 64.50 | 64.50 | 62.71 | 2,538,500 |
Jul 21, 2023 | 64.75 | 65.50 | 64.25 | 65.25 | 63.44 | 4,187,400 |
Jul 20, 2023 | 65.25 | 65.50 | 64.50 | 64.50 | 62.71 | 6,368,400 |
Jul 19, 2023 | 65.50 | 66.00 | 64.75 | 65.75 | 63.93 | 4,107,900 |
Jul 18, 2023 | 65.75 | 66.00 | 65.00 | 65.50 | 63.69 | 2,906,800 |
Jul 17, 2023 | 65.25 | 66.50 | 65.00 | 66.00 | 64.17 | 7,771,200 |
Jul 14, 2023 | 64.00 | 65.25 | 63.75 | 65.25 | 63.44 | 6,083,000 |
Jul 13, 2023 | 65.00 | 65.00 | 63.25 | 63.75 | 61.98 | 9,242,300 |
Jul 12, 2023 | 65.75 | 66.50 | 64.75 | 65.25 | 63.44 | 6,704,600 |
Jul 11, 2023 | 66.25 | 66.50 | 65.50 | 65.50 | 63.69 | 3,098,600 |
Jul 10, 2023 | 65.25 | 66.00 | 64.50 | 65.75 | 63.93 | 4,217,100 |
Jul 7, 2023 | 65.25 | 66.25 | 64.75 | 65.50 | 63.69 | 4,357,500 |
Jul 6, 2023 | 65.25 | 65.75 | 64.75 | 65.25 | 63.44 | 4,452,500 |
Jul 5, 2023 | 66.25 | 66.50 | 65.50 | 65.50 | 63.69 | 2,686,600 |
Jul 4, 2023 | 65.50 | 67.00 | 65.00 | 66.75 | 64.90 | 6,912,600 |
Jul 3, 2023 | 65.25 | 65.75 | 64.50 | 65.25 | 63.44 | 5,875,900 |
Jun 30, 2023 | 63.25 | 65.75 | 63.25 | 65.50 | 63.69 | 12,050,200 |
Jun 29, 2023 | 63.00 | 64.00 | 62.50 | 62.75 | 61.01 | 8,905,200 |
Jun 28, 2023 | 63.50 | 64.00 | 63.00 | 63.00 | 61.26 | 4,914,700 |
Jun 27, 2023 | 62.75 | 64.25 | 62.00 | 63.50 | 61.74 | 10,517,300 |
Jun 26, 2023 | 62.50 | 63.50 | 62.00 | 62.75 | 61.01 | 9,212,300 |
Jun 23, 2023 | 63.00 | 63.25 | 61.75 | 62.50 | 60.77 | 9,183,500 |
Jun 22, 2023 | 64.50 | 64.75 | 63.00 | 63.75 | 61.98 | 14,626,300 |
Jun 21, 2023 | 67.75 | 68.50 | 64.25 | 64.25 | 62.47 | 12,614,500 |
Jun 20, 2023 | 69.50 | 69.50 | 68.25 | 68.25 | 66.36 | 2,966,100 |
Jun 19, 2023 | 68.50 | 68.75 | 68.00 | 68.25 | 66.36 | 1,416,600 |
Jun 16, 2023 | 68.25 | 68.75 | 67.75 | 68.50 | 66.60 | 6,630,000 |
Jun 15, 2023 | 69.00 | 69.25 | 68.25 | 68.50 | 66.60 | 1,975,000 |
Jun 14, 2023 | 68.25 | 69.00 | 68.00 | 68.75 | 66.85 | 5,397,400 |
Jun 13, 2023 | 68.25 | 68.75 | 68.25 | 68.75 | 66.85 | 2,365,800 |
Jun 12, 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 66.60 | 2,016,800 |
Jun 9, 2023 | 69.00 | 69.00 | 67.50 | 67.75 | 65.87 | 5,798,000 |
Jun 8, 2023 | 66.75 | 68.50 | 66.25 | 68.75 | 66.85 | 5,437,700 |
Jun 7, 2023 | 66.00 | 66.50 | 65.75 | 66.75 | 64.90 | 3,316,500 |
Jun 6, 2023 | 66.50 | 66.75 | 66.00 | 66.00 | 64.17 | 4,369,900 |
Jun 2, 2023 | 67.50 | 67.50 | 66.00 | 66.00 | 64.17 | 7,549,200 |
Jun 1, 2023 | 67.50 | 68.00 | 67.00 | 67.00 | 65.14 | 4,348,300 |
May 31, 2023 | 68.00 | 68.75 | 67.50 | 67.50 | 65.63 | 6,844,100 |
May 30, 2023 | 69.75 | 69.75 | 68.00 | 68.50 | 66.60 | 6,191,700 |
May 29, 2023 | 67.50 | 69.50 | 67.00 | 69.50 | 67.58 | 7,791,400 |
May 26, 2023 | 67.50 | 67.75 | 67.00 | 67.50 | 65.63 | 4,078,700 |
May 25, 2023 | 67.75 | 68.00 | 67.25 | 68.00 | 66.12 | 4,954,000 |
May 24, 2023 | 67.75 | 68.50 | 67.50 | 68.00 | 66.12 | 4,617,200 |
May 23, 2023 | 67.00 | 68.75 | 67.00 | 68.50 | 66.60 | 10,866,100 |
May 22, 2023 | 67.25 | 68.25 | 66.00 | 67.75 | 65.87 | 16,414,000 |
May 19, 2023 | 68.25 | 69.00 | 68.00 | 68.50 | 66.60 | 8,209,100 |
May 18, 2023 | 67.75 | 68.00 | 66.75 | 67.75 | 65.87 | 12,210,300 |
May 17, 2023 | 69.75 | 69.75 | 67.25 | 67.50 | 65.63 | 8,591,800 |
May 16, 2023 | 70.00 | 70.50 | 69.50 | 69.75 | 67.82 | 4,167,800 |
May 15, 2023 | 70.75 | 71.00 | 69.25 | 70.00 | 68.06 | 9,033,500 |
May 12, 2023 | 70.50 | 70.50 | 69.25 | 70.00 | 68.06 | 3,886,900 |
May 11, 2023 | 69.50 | 70.50 | 69.50 | 70.25 | 68.30 | 2,677,000 |
May 10, 2023 | 69.75 | 70.25 | 69.50 | 70.00 | 68.06 | 3,743,100 |
May 9, 2023 | 70.50 | 71.25 | 69.25 | 70.00 | 68.06 | 7,211,800 |
May 8, 2023 | 68.75 | 71.50 | 68.50 | 71.50 | 69.52 | 8,999,400 |
May 3, 2023 | 68.25 | 69.00 | 67.00 | 69.00 | 67.09 | 8,154,600 |
May 2, 2023 | 67.75 | 68.50 | 67.50 | 68.50 | 66.60 | 3,998,300 |
Apr 28, 2023 | 69.00 | 69.25 | 67.25 | 68.00 | 66.12 | 7,457,100 |
Apr 27, 2023 | 68.25 | 69.50 | 68.25 | 69.00 | 67.09 | 3,599,000 |
Apr 26, 2023 | 68.50 | 69.00 | 67.75 | 68.50 | 66.60 | 4,099,000 |