Thailand - Delayed Quote THB
PTT Exploration and Production Public Company Limited (PTTEP.BK)
99.50
-0.25
(-0.25%)
At close: June 6 at 4:39:33 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 99.50 | 100.00 | 98.50 | 99.50 | 99.50 | 7,163,400 |
| Jun 5, 2025 | 98.00 | 99.75 | 97.25 | 99.75 | 99.75 | 9,329,600 |
| Jun 4, 2025 | 99.25 | 99.75 | 97.25 | 97.75 | 97.75 | 13,035,000 |
| May 30, 2025 | 99.50 | 99.75 | 98.00 | 98.00 | 98.00 | 17,148,900 |
| May 29, 2025 | 101.00 | 102.00 | 100.50 | 101.00 | 101.00 | 6,415,500 |
| May 28, 2025 | 100.50 | 100.50 | 99.25 | 99.50 | 99.50 | 6,514,100 |
| May 27, 2025 | 100.50 | 101.00 | 99.50 | 99.75 | 99.75 | 4,171,400 |
| May 26, 2025 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 3,151,900 |
| May 23, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 3,264,400 |
| May 22, 2025 | 100.50 | 102.00 | 99.50 | 100.50 | 100.50 | 8,184,300 |
| May 21, 2025 | 101.50 | 103.50 | 101.00 | 102.50 | 102.50 | 13,562,900 |
| May 20, 2025 | 100.50 | 101.00 | 99.25 | 100.00 | 100.00 | 5,576,400 |
| May 19, 2025 | 99.00 | 100.50 | 98.75 | 100.00 | 100.00 | 8,228,000 |
| May 16, 2025 | 100.00 | 101.00 | 98.50 | 99.00 | 99.00 | 10,836,600 |
| May 15, 2025 | 102.00 | 103.00 | 99.75 | 100.00 | 100.00 | 11,060,200 |
| May 14, 2025 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | 7,034,400 |
| May 13, 2025 | 102.50 | 104.50 | 101.50 | 103.00 | 103.00 | 14,485,100 |
| May 9, 2025 | 100.50 | 101.50 | 99.00 | 101.50 | 101.50 | 11,804,500 |
| May 8, 2025 | 99.00 | 100.00 | 98.00 | 99.50 | 99.50 | 9,345,000 |
| May 7, 2025 | 96.50 | 101.00 | 96.25 | 100.50 | 100.50 | 30,886,900 |
| May 6, 2025 | 96.00 | 96.25 | 94.25 | 94.75 | 94.75 | 25,923,500 |
| May 2, 2025 | 100.50 | 101.00 | 97.50 | 97.50 | 97.50 | 16,490,500 |
| Apr 30, 2025 | 97.50 | 99.50 | 97.00 | 99.50 | 99.50 | 10,296,900 |
| Apr 29, 2025 | 100.00 | 100.00 | 97.75 | 98.00 | 98.00 | 14,264,800 |
| Apr 28, 2025 | 99.75 | 100.50 | 98.75 | 100.50 | 100.50 | 14,499,100 |
| Apr 25, 2025 | 99.00 | 100.50 | 98.50 | 100.00 | 100.00 | 12,915,700 |
| Apr 24, 2025 | 100.50 | 101.00 | 98.25 | 98.50 | 98.50 | 16,868,000 |
| Apr 23, 2025 | 101.50 | 103.50 | 101.50 | 102.50 | 102.50 | 11,968,800 |
| Apr 22, 2025 | 100.00 | 101.50 | 99.75 | 100.50 | 100.50 | 8,772,600 |
| Apr 21, 2025 | 100.50 | 102.00 | 99.75 | 100.50 | 100.50 | 6,682,700 |
| Apr 18, 2025 | 105.50 | 107.00 | 103.00 | 103.00 | 103.00 | 8,988,300 |
| Apr 17, 2025 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 5,340,000 |
| Apr 16, 2025 | 99.75 | 103.00 | 99.00 | 103.00 | 103.00 | 9,347,600 |
| Apr 11, 2025 | 100.00 | 102.50 | 99.00 | 101.00 | 101.00 | 8,450,900 |
| Apr 10, 2025 | 107.00 | 107.50 | 102.00 | 103.50 | 103.50 | 12,646,400 |
| Apr 9, 2025 | 94.00 | 97.50 | 93.00 | 97.50 | 97.50 | 13,042,800 |
| Apr 8, 2025 | 97.00 | 100.00 | 95.50 | 96.25 | 96.25 | 20,017,000 |
| Apr 4, 2025 | 113.00 | 113.00 | 106.00 | 106.00 | 106.00 | 18,703,500 |
| Apr 3, 2025 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 6,179,600 |
| Apr 2, 2025 | 119.00 | 119.50 | 117.00 | 118.00 | 118.00 | 8,139,600 |
| Apr 1, 2025 | 120.00 | 122.50 | 119.50 | 121.00 | 121.00 | 14,928,800 |
| Mar 31, 2025 | 115.50 | 117.50 | 114.50 | 116.50 | 116.50 | 8,121,600 |
| Mar 28, 2025 | 118.50 | 119.00 | 117.00 | 117.00 | 117.00 | 4,933,600 |
| Mar 27, 2025 | 118.50 | 120.00 | 118.50 | 119.50 | 119.50 | 7,881,400 |
| Mar 26, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 3,538,800 |
| Mar 25, 2025 | 117.00 | 119.00 | 116.00 | 118.50 | 118.50 | 9,762,900 |
| Mar 24, 2025 | 115.50 | 117.50 | 114.00 | 116.00 | 116.00 | 8,437,200 |
| Mar 21, 2025 | 113.00 | 114.50 | 112.00 | 114.50 | 114.50 | 11,970,800 |
| Mar 20, 2025 | 109.50 | 113.00 | 108.50 | 111.50 | 111.50 | 14,463,900 |
| Mar 19, 2025 | 109.00 | 110.50 | 108.50 | 109.00 | 109.00 | 8,758,800 |
| Mar 18, 2025 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 7,552,200 |
| Mar 17, 2025 | 110.50 | 111.00 | 108.50 | 109.50 | 109.50 | 8,700,100 |
| Mar 14, 2025 | 107.50 | 111.50 | 107.50 | 110.00 | 110.00 | 7,384,100 |
| Mar 13, 2025 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | 7,707,000 |
| Mar 12, 2025 | 109.50 | 110.00 | 107.50 | 107.50 | 107.50 | 6,017,500 |
| Mar 11, 2025 | 108.00 | 110.50 | 107.50 | 109.50 | 109.50 | 8,874,300 |
| Mar 10, 2025 | 107.00 | 110.00 | 106.00 | 108.50 | 108.50 | 7,106,500 |
| Mar 7, 2025 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 7,196,900 |
| Mar 6, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 12,836,000 |
| Mar 5, 2025 | 109.50 | 110.00 | 107.50 | 109.00 | 109.00 | 8,120,000 |
| Mar 4, 2025 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 6,720,600 |
| Mar 3, 2025 | 109.00 | 112.00 | 108.50 | 110.00 | 110.00 | 8,510,000 |
| Feb 28, 2025 | 108.00 | 110.50 | 107.50 | 109.00 | 109.00 | 11,319,400 |
| Feb 27, 2025 | 112.00 | 112.50 | 109.50 | 110.00 | 110.00 | 12,511,400 |
| Feb 26, 2025 | 114.00 | 115.50 | 110.00 | 114.00 | 114.00 | 11,241,300 |
| Feb 25, 2025 | 5.125 Dividend | |||||
| Feb 25, 2025 | 118.50 | 119.50 | 115.00 | 115.00 | 115.00 | 16,460,700 |
| Feb 24, 2025 | 126.00 | 126.50 | 125.00 | 125.00 | 119.88 | 4,960,600 |
| Feb 21, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 121.31 | 3,923,100 |
| Feb 20, 2025 | 126.50 | 127.00 | 125.00 | 125.50 | 120.35 | 10,767,900 |
| Feb 19, 2025 | 127.50 | 128.50 | 127.00 | 128.00 | 122.75 | 7,577,200 |
| Feb 18, 2025 | 127.00 | 128.50 | 126.00 | 127.50 | 122.27 | 5,730,500 |
| Feb 17, 2025 | 127.00 | 128.00 | 126.00 | 127.50 | 122.27 | 6,438,000 |
| Feb 14, 2025 | 126.00 | 126.50 | 125.00 | 126.00 | 120.83 | 8,320,700 |
| Feb 13, 2025 | 127.00 | 127.50 | 125.50 | 126.50 | 121.31 | 7,821,000 |
| Feb 11, 2025 | 124.50 | 127.00 | 124.00 | 126.50 | 121.31 | 7,426,500 |
| Feb 10, 2025 | 124.50 | 125.00 | 123.00 | 124.50 | 119.40 | 8,271,900 |
| Feb 7, 2025 | 124.50 | 125.50 | 123.00 | 125.50 | 120.35 | 9,794,300 |
| Feb 6, 2025 | 125.00 | 127.50 | 124.50 | 124.50 | 119.40 | 10,218,200 |
| Feb 5, 2025 | 124.00 | 125.00 | 123.50 | 125.00 | 119.88 | 8,153,500 |
| Feb 4, 2025 | 126.00 | 126.50 | 123.50 | 123.50 | 118.44 | 9,178,300 |
| Feb 3, 2025 | 125.00 | 126.50 | 124.50 | 126.00 | 120.83 | 10,994,000 |
| Jan 31, 2025 | 126.00 | 129.00 | 126.00 | 127.50 | 122.27 | 14,617,900 |
| Jan 30, 2025 | 124.50 | 125.50 | 123.00 | 124.50 | 119.40 | 5,706,000 |
| Jan 29, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 118.92 | 4,688,100 |
| Jan 28, 2025 | 122.00 | 122.50 | 121.50 | 122.50 | 117.48 | 3,052,800 |
| Jan 27, 2025 | 121.00 | 122.50 | 121.00 | 121.50 | 116.52 | 4,563,500 |
| Jan 24, 2025 | 121.00 | 123.00 | 120.50 | 122.50 | 117.48 | 5,397,000 |
| Jan 23, 2025 | 123.00 | 123.50 | 121.00 | 121.00 | 116.04 | 7,438,900 |
| Jan 22, 2025 | 121.50 | 124.00 | 121.50 | 124.00 | 118.92 | 11,356,700 |
| Jan 21, 2025 | 124.50 | 125.00 | 122.00 | 122.50 | 117.48 | 15,290,800 |
| Jan 20, 2025 | 128.50 | 129.50 | 126.00 | 126.50 | 121.31 | 10,096,100 |
| Jan 17, 2025 | 129.00 | 130.00 | 128.50 | 129.50 | 124.19 | 6,678,000 |
| Jan 16, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 124.67 | 7,232,300 |
| Jan 15, 2025 | 126.00 | 130.00 | 126.00 | 129.00 | 123.71 | 12,865,000 |
| Jan 14, 2025 | 128.00 | 128.00 | 125.50 | 126.50 | 121.31 | 10,787,000 |
| Jan 13, 2025 | 126.50 | 128.50 | 126.50 | 127.00 | 121.79 | 17,056,900 |
| Jan 10, 2025 | 122.50 | 124.50 | 122.00 | 124.50 | 119.40 | 7,579,600 |
| Jan 9, 2025 | 124.00 | 124.50 | 121.50 | 122.00 | 117.00 | 10,778,900 |
| Jan 8, 2025 | 124.00 | 126.00 | 123.50 | 125.50 | 120.35 | 9,880,300 |
| Jan 7, 2025 | 124.50 | 124.50 | 122.00 | 122.50 | 117.48 | 10,134,200 |
| Jan 6, 2025 | 125.50 | 127.00 | 124.50 | 125.50 | 120.35 | 10,959,300 |
| Jan 3, 2025 | 125.50 | 125.50 | 123.50 | 124.00 | 118.92 | 7,018,200 |
| Jan 2, 2025 | 120.00 | 125.50 | 119.50 | 124.50 | 119.40 | 12,990,400 |
| Dec 30, 2024 | 119.00 | 121.00 | 118.50 | 119.00 | 114.12 | 4,720,600 |
| Dec 27, 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 113.64 | 7,745,300 |
| Dec 26, 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 114.60 | 1,630,600 |
| Dec 25, 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 115.08 | 6,181,100 |
| Dec 24, 2024 | 118.00 | 119.00 | 118.00 | 118.50 | 113.64 | 3,029,400 |
| Dec 23, 2024 | 118.00 | 120.00 | 117.50 | 118.00 | 113.16 | 6,449,300 |
| Dec 20, 2024 | 119.00 | 120.50 | 117.00 | 117.50 | 112.68 | 10,592,400 |
| Dec 19, 2024 | 117.00 | 122.00 | 116.00 | 119.00 | 114.12 | 9,726,800 |
| Dec 18, 2024 | 119.50 | 120.50 | 118.00 | 118.50 | 113.64 | 6,024,100 |
| Dec 17, 2024 | 122.00 | 122.00 | 118.00 | 118.50 | 113.64 | 8,767,400 |
| Dec 16, 2024 | 122.00 | 123.00 | 121.50 | 121.50 | 116.52 | 5,734,900 |
| Dec 13, 2024 | 122.50 | 123.50 | 121.50 | 122.00 | 117.00 | 6,656,700 |
| Dec 12, 2024 | 125.50 | 126.50 | 123.00 | 123.00 | 117.96 | 8,721,700 |
| Dec 11, 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 119.88 | 6,732,800 |
| Dec 9, 2024 | 127.50 | 127.50 | 125.50 | 126.50 | 121.31 | 5,833,300 |
| Dec 6, 2024 | 128.00 | 128.50 | 127.00 | 128.00 | 122.75 | 2,427,800 |
| Dec 4, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 122.75 | 4,505,000 |
| Dec 3, 2024 | 127.00 | 128.50 | 126.50 | 128.50 | 123.23 | 4,910,000 |
| Dec 2, 2024 | 127.50 | 127.50 | 125.00 | 126.00 | 120.83 | 5,934,700 |
| Nov 29, 2024 | 127.50 | 128.50 | 126.50 | 127.50 | 122.27 | 4,859,900 |
| Nov 28, 2024 | 127.00 | 128.50 | 126.50 | 127.50 | 122.27 | 5,261,700 |
| Nov 27, 2024 | 127.00 | 127.50 | 126.00 | 126.50 | 121.31 | 5,111,600 |
| Nov 26, 2024 | 128.00 | 129.00 | 126.50 | 128.00 | 122.75 | 8,920,000 |
| Nov 25, 2024 | 132.00 | 133.00 | 129.50 | 129.50 | 124.19 | 10,789,100 |
| Nov 22, 2024 | 129.50 | 132.50 | 129.50 | 131.00 | 125.63 | 15,603,800 |
| Nov 21, 2024 | 128.00 | 129.50 | 127.50 | 127.50 | 122.27 | 9,578,400 |
| Nov 20, 2024 | 127.00 | 127.50 | 126.00 | 127.50 | 122.27 | 5,603,600 |
| Nov 19, 2024 | 126.50 | 129.00 | 126.00 | 127.50 | 122.27 | 12,604,100 |
| Nov 18, 2024 | 123.00 | 124.00 | 121.50 | 123.50 | 118.44 | 4,737,400 |
| Nov 15, 2024 | 121.00 | 123.50 | 120.50 | 123.50 | 118.44 | 8,107,000 |
| Nov 14, 2024 | 122.00 | 123.50 | 120.50 | 120.50 | 115.56 | 11,751,710 |
| Nov 13, 2024 | 124.00 | 124.50 | 121.00 | 122.00 | 117.00 | 16,556,500 |
| Nov 12, 2024 | 124.50 | 125.50 | 123.50 | 124.50 | 119.40 | 7,665,600 |
| Nov 11, 2024 | 126.50 | 127.00 | 125.00 | 126.00 | 120.83 | 5,623,700 |
| Nov 8, 2024 | 128.00 | 128.50 | 127.00 | 127.50 | 122.27 | 9,684,100 |
| Nov 7, 2024 | 128.00 | 128.50 | 126.00 | 127.00 | 121.79 | 10,888,400 |
| Nov 6, 2024 | 129.50 | 130.50 | 127.00 | 127.50 | 122.27 | 12,194,300 |
| Nov 5, 2024 | 127.50 | 131.00 | 127.50 | 131.00 | 125.63 | 15,437,800 |
| Nov 4, 2024 | 126.00 | 128.00 | 125.50 | 127.00 | 121.79 | 7,204,300 |
| Nov 1, 2024 | 127.00 | 127.00 | 125.50 | 126.50 | 121.31 | 5,650,800 |
| Oct 31, 2024 | 125.00 | 126.50 | 124.50 | 126.50 | 121.31 | 8,633,700 |
| Oct 30, 2024 | 124.50 | 125.50 | 124.00 | 124.00 | 118.92 | 10,305,800 |
| Oct 29, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 119.88 | - |
| Oct 28, 2024 | 124.50 | 128.00 | 124.50 | 125.00 | 119.88 | 14,015,200 |
| Oct 25, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 120.35 | - |
| Oct 24, 2024 | 126.00 | 126.50 | 124.50 | 125.50 | 120.35 | 15,731,800 |
| Oct 22, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 123.23 | - |
| Oct 21, 2024 | 128.50 | 129.00 | 126.50 | 128.50 | 123.23 | 13,752,900 |
| Oct 18, 2024 | 129.00 | 131.00 | 128.50 | 129.00 | 123.71 | 14,241,900 |
| Oct 17, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 125.63 | - |
| Oct 16, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 125.63 | - |
| Oct 15, 2024 | 132.50 | 133.00 | 131.00 | 131.00 | 125.63 | 16,567,600 |
| Oct 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 128.51 | - |
| Oct 10, 2024 | 133.00 | 134.50 | 133.00 | 134.00 | 128.51 | 6,817,200 |
| Oct 9, 2024 | 133.00 | 133.50 | 132.50 | 133.00 | 127.55 | 12,711,000 |
| Oct 8, 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 129.46 | 13,970,500 |
| Oct 7, 2024 | 137.00 | 137.50 | 135.00 | 136.00 | 130.42 | 17,678,600 |
| Oct 4, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 128.03 | - |
| Oct 3, 2024 | 133.00 | 134.00 | 132.50 | 133.50 | 128.03 | 16,297,200 |
| Oct 2, 2024 | 134.50 | 135.00 | 132.00 | 134.00 | 128.51 | 35,423,800 |
| Oct 1, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 125.63 | - |
| Sep 30, 2024 | 131.50 | 133.00 | 131.00 | 131.00 | 125.63 | 20,716,100 |
| Sep 27, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 131.86 | - |
| Sep 26, 2024 | 138.50 | 139.50 | 137.00 | 137.50 | 131.86 | 12,196,100 |
| Sep 25, 2024 | 140.50 | 141.00 | 139.00 | 140.00 | 134.26 | 14,471,400 |
| Sep 24, 2024 | 137.50 | 140.50 | 137.00 | 140.50 | 134.74 | 16,846,300 |
| Sep 23, 2024 | 138.50 | 138.50 | 136.50 | 137.00 | 131.38 | 13,551,400 |
| Sep 20, 2024 | 139.00 | 140.50 | 138.00 | 138.00 | 132.34 | 19,196,800 |
| Sep 19, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 132.82 | - |
| Sep 18, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 132.82 | - |
| Sep 17, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 132.82 | - |
| Sep 16, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 132.82 | - |
| Sep 13, 2024 | 139.00 | 139.50 | 138.00 | 138.50 | 132.82 | 8,846,400 |
| Sep 12, 2024 | 139.00 | 139.50 | 137.50 | 138.00 | 132.34 | 8,324,100 |
| Sep 11, 2024 | 138.50 | 139.00 | 137.00 | 138.50 | 132.82 | 16,950,700 |
| Sep 10, 2024 | 143.00 | 143.50 | 140.00 | 140.00 | 134.26 | 11,327,600 |
| Sep 9, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 135.70 | - |
| Sep 6, 2024 | 141.00 | 142.50 | 140.50 | 141.50 | 135.70 | 15,331,000 |
| Sep 5, 2024 | 138.00 | 140.50 | 137.00 | 140.50 | 134.74 | 21,809,700 |
| Sep 4, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 135.70 | - |
| Sep 3, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 135.70 | - |
| Sep 2, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 135.70 | - |
| Aug 30, 2024 | 143.00 | 143.00 | 141.00 | 141.50 | 135.70 | 13,274,000 |
| Aug 29, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 136.18 | 4,232,600 |
| Aug 28, 2024 | 144.00 | 144.00 | 142.50 | 143.00 | 137.14 | 6,710,200 |
| Aug 27, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 139.05 | 7,013,300 |
| Aug 26, 2024 | 144.50 | 145.00 | 144.00 | 144.00 | 138.10 | 8,015,000 |
| Aug 23, 2024 | 142.00 | 143.50 | 141.50 | 143.00 | 137.14 | 8,649,000 |
| Aug 22, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 135.70 | - |
| Aug 21, 2024 | 141.00 | 142.00 | 140.50 | 141.50 | 135.70 | 9,704,400 |
| Aug 20, 2024 | 142.50 | 143.00 | 140.50 | 141.00 | 135.22 | 11,394,500 |
| Aug 19, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 138.58 | - |
| Aug 16, 2024 | 144.50 | 145.00 | 144.00 | 144.50 | 138.58 | 3,924,400 |
| Aug 15, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 140.01 | - |
| Aug 14, 2024 | 147.00 | 147.50 | 144.50 | 146.00 | 140.01 | 6,073,500 |
| Aug 13, 2024 | 4.5 Dividend | |||||
| Aug 13, 2024 | 148.50 | 148.50 | 147.00 | 147.50 | 141.45 | 9,081,400 |
| Aug 9, 2024 | 150.00 | 150.50 | 149.00 | 149.50 | 139.05 | 5,358,300 |
| Aug 8, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 136.26 | - |
| Aug 7, 2024 | 147.50 | 148.50 | 146.50 | 146.50 | 136.26 | 5,342,500 |
| Aug 6, 2024 | 147.50 | 148.50 | 147.50 | 147.50 | 137.19 | 6,066,400 |
| Aug 5, 2024 | 148.00 | 148.50 | 146.00 | 146.50 | 136.26 | 8,985,300 |
| Aug 2, 2024 | 150.00 | 150.50 | 149.00 | 149.50 | 139.05 | 5,852,600 |
| Aug 1, 2024 | 149.00 | 151.00 | 148.50 | 151.00 | 140.45 | 10,146,600 |
| Jul 31, 2024 | 145.50 | 148.00 | 145.50 | 147.00 | 136.73 | 12,085,700 |
| Jul 30, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 136.73 | - |
| Jul 26, 2024 | 144.00 | 147.00 | 144.00 | 147.00 | 136.73 | 5,149,000 |
| Jul 25, 2024 | 142.50 | 144.50 | 142.00 | 144.00 | 133.94 | 4,484,300 |
| Jul 24, 2024 | 144.00 | 144.50 | 141.50 | 143.00 | 133.01 | 5,941,700 |
| Jul 23, 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 134.87 | 6,247,500 |
| Jul 19, 2024 | 146.50 | 147.00 | 144.50 | 144.50 | 134.40 | 5,790,500 |
| Jul 18, 2024 | 147.50 | 148.00 | 146.00 | 147.50 | 137.19 | 5,710,500 |
| Jul 17, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 135.80 | - |
| Jul 16, 2024 | 149.50 | 149.50 | 145.50 | 146.00 | 135.80 | 10,288,000 |
| Jul 15, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 140.45 | - |
| Jul 12, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 140.45 | - |
| Jul 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 140.45 | - |
| Jul 10, 2024 | 151.00 | 151.50 | 150.00 | 151.00 | 140.45 | 7,779,100 |
| Jul 9, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 142.78 | - |
| Jul 8, 2024 | 153.00 | 153.50 | 152.00 | 153.50 | 142.78 | 5,455,200 |
| Jul 5, 2024 | 152.50 | 153.00 | 151.50 | 152.50 | 141.85 | 5,684,300 |
| Jul 4, 2024 | 153.50 | 154.00 | 151.50 | 152.00 | 141.38 | 6,209,600 |
| Jul 3, 2024 | 153.00 | 153.50 | 152.00 | 153.00 | 142.31 | 3,254,300 |
| Jul 2, 2024 | 154.00 | 154.00 | 152.50 | 153.00 | 142.31 | 5,329,100 |
| Jul 1, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 141.38 | - |
| Jun 28, 2024 | 153.50 | 153.50 | 150.50 | 152.00 | 141.38 | 15,186,500 |
| Jun 27, 2024 | 153.00 | 153.50 | 152.50 | 153.50 | 142.78 | 3,904,200 |
| Jun 26, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 141.38 | - |
| Jun 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 141.38 | - |
| Jun 24, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 141.38 | - |
| Jun 21, 2024 | 151.00 | 152.50 | 150.50 | 152.00 | 141.38 | 6,269,000 |
| Jun 20, 2024 | 151.00 | 151.00 | 149.50 | 151.00 | 140.45 | 3,865,800 |
| Jun 19, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 138.12 | - |
| Jun 18, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 138.12 | - |
| Jun 17, 2024 | 150.00 | 151.00 | 148.00 | 148.50 | 138.12 | 7,260,800 |
| Jun 14, 2024 | 150.50 | 151.00 | 150.00 | 150.50 | 139.99 | 6,289,400 |
| Jun 13, 2024 | 153.00 | 153.50 | 150.00 | 150.50 | 139.99 | 6,379,300 |
| Jun 12, 2024 | 152.00 | 154.00 | 151.50 | 154.00 | 143.24 | 11,797,300 |
| Jun 11, 2024 | 153.00 | 153.00 | 149.50 | 150.00 | 139.52 | 11,123,100 |
| Jun 10, 2024 | 152.50 | 153.00 | 151.00 | 152.00 | 141.38 | 4,462,500 |
| Jun 7, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 140.92 | - |
| Jun 6, 2024 | 153.00 | 153.00 | 151.50 | 151.50 | 140.92 | 5,057,900 |