Jakarta - Delayed Quote IDR
PT Samator Indo Gas Tbk (AGII.JK)
1,245.00
-10.00
(-0.80%)
At close: 3:34:11 PM GMT+7
Currency in IDR 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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 1,265.00 | 1,290.00 | 1,245.00 | 1,245.00 | 1,245.00 | 27,800 |
| May 2, 2025 | 1,250.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 29,100 |
| Apr 30, 2025 | 1,240.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 46,100 |
| Apr 29, 2025 | 1,185.00 | 1,295.00 | 1,180.00 | 1,265.00 | 1,265.00 | 119,500 |
| Apr 28, 2025 | 1,175.00 | 1,190.00 | 1,145.00 | 1,190.00 | 1,190.00 | 51,100 |
| Apr 25, 2025 | 1,165.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 19,600 |
| Apr 24, 2025 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 1,165.00 | 53,400 |
| Apr 23, 2025 | 1,155.00 | 1,195.00 | 1,130.00 | 1,170.00 | 1,170.00 | 58,000 |
| Apr 22, 2025 | 1,175.00 | 1,185.00 | 1,130.00 | 1,155.00 | 1,155.00 | 31,500 |
| Apr 21, 2025 | 1,140.00 | 1,185.00 | 1,120.00 | 1,175.00 | 1,175.00 | 55,100 |
| Apr 17, 2025 | 1,120.00 | 1,250.00 | 1,110.00 | 1,140.00 | 1,140.00 | 47,100 |
| Apr 16, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,120.00 | 1,120.00 | 26,600 |
| Apr 15, 2025 | 1,150.00 | 1,175.00 | 1,125.00 | 1,130.00 | 1,130.00 | 30,700 |
| Apr 14, 2025 | 1,120.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,150.00 | 68,400 |
| Apr 11, 2025 | 1,145.00 | 1,185.00 | 1,090.00 | 1,110.00 | 1,110.00 | 32,200 |
| Apr 10, 2025 | 1,110.00 | 1,240.00 | 1,110.00 | 1,135.00 | 1,135.00 | 40,100 |
| Apr 9, 2025 | 1,140.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 15,600 |
| Apr 8, 2025 | 1,100.00 | 1,185.00 | 1,050.00 | 1,140.00 | 1,140.00 | 37,400 |
| Mar 27, 2025 | 1,195.00 | 1,200.00 | 1,160.00 | 1,195.00 | 1,195.00 | 34,100 |
| Mar 26, 2025 | 1,165.00 | 1,215.00 | 1,165.00 | 1,195.00 | 1,195.00 | 40,200 |
| Mar 25, 2025 | 1,155.00 | 1,215.00 | 1,155.00 | 1,165.00 | 1,165.00 | 6,900 |
| Mar 24, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 30,500 |
| Mar 21, 2025 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2,026,100 |
| Mar 20, 2025 | 1,190.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 8,000 |
| Mar 19, 2025 | 1,195.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 35,800 |
| Mar 18, 2025 | 1,210.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | 414,700 |
| Mar 17, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | 144,300 |
| Mar 14, 2025 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 23,800 |
| Mar 13, 2025 | 1,215.00 | 1,230.00 | 1,215.00 | 1,215.00 | 1,215.00 | 4,200 |
| Mar 12, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,215.00 | 1,215.00 | 3,200 |
| Mar 11, 2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 510,800 |
| Mar 10, 2025 | 1,230.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,210.00 | 570,400 |
| Mar 7, 2025 | 1,285.00 | 1,295.00 | 1,200.00 | 1,230.00 | 1,230.00 | 24,600 |
| Mar 6, 2025 | 1,275.00 | 1,325.00 | 1,200.00 | 1,295.00 | 1,295.00 | 234,100 |
| Mar 5, 2025 | 1,270.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | 28,100 |
| Mar 4, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 8,200 |
| Mar 3, 2025 | 1,300.00 | 1,325.00 | 1,280.00 | 1,285.00 | 1,285.00 | 25,400 |
| Feb 28, 2025 | 1,330.00 | 1,415.00 | 1,305.00 | 1,330.00 | 1,330.00 | 65,100 |
| Feb 27, 2025 | 1,310.00 | 1,330.00 | 1,290.00 | 1,325.00 | 1,325.00 | 74,700 |
| Feb 26, 2025 | 1,305.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,800 |
| Feb 25, 2025 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 1,305.00 | 4,100 |
| Feb 24, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,400 |
| Feb 21, 2025 | 1,325.00 | 1,370.00 | 1,325.00 | 1,325.00 | 1,325.00 | 30,900 |
| Feb 20, 2025 | 1,305.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,325.00 | 17,200 |
| Feb 19, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,305.00 | 1,305.00 | 2,800 |
| Feb 18, 2025 | 1,300.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 15,200 |
| Feb 17, 2025 | 1,260.00 | 1,300.00 | 1,250.00 | 1,270.00 | 1,270.00 | 28,000 |
| Feb 14, 2025 | 1,195.00 | 1,250.00 | 1,185.00 | 1,250.00 | 1,250.00 | 42,000 |
| Feb 13, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,175.00 | 1,175.00 | 7,000 |
| Feb 12, 2025 | 1,155.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,160.00 | 38,200 |
| Feb 11, 2025 | 1,290.00 | 1,290.00 | 1,155.00 | 1,155.00 | 1,155.00 | 119,200 |
| Feb 10, 2025 | 1,315.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 53,000 |
| Feb 7, 2025 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,315.00 | 6,900 |
| Feb 6, 2025 | 1,370.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,360.00 | 4,400 |
| Feb 5, 2025 | 1,355.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,800 |
| Feb 4, 2025 | 1,385.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 10,000 |
| Feb 3, 2025 | 1,360.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 4,200 |
| Jan 31, 2025 | 1,385.00 | 1,385.00 | 1,360.00 | 1,360.00 | 1,360.00 | 82,600 |
| Jan 30, 2025 | 1,430.00 | 1,430.00 | 1,330.00 | 1,360.00 | 1,360.00 | 18,700 |
| Jan 24, 2025 | 1,455.00 | 1,485.00 | 1,380.00 | 1,415.00 | 1,415.00 | 11,100 |
| Jan 23, 2025 | 1,485.00 | 1,485.00 | 1,380.00 | 1,410.00 | 1,410.00 | 37,400 |
| Jan 22, 2025 | 1,495.00 | 1,495.00 | 1,375.00 | 1,460.00 | 1,460.00 | 59,600 |
| Jan 21, 2025 | 1,445.00 | 1,550.00 | 1,445.00 | 1,485.00 | 1,485.00 | 68,200 |
| Jan 20, 2025 | 1,335.00 | 1,450.00 | 1,335.00 | 1,435.00 | 1,435.00 | 195,500 |
| Jan 17, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,330.00 | 31,200 |
| Jan 16, 2025 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 1,305.00 | 26,600 |
| Jan 15, 2025 | 1,320.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | 67,500 |
| Jan 14, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | 1,325.00 | 8,600 |
| Jan 13, 2025 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 39,500 |
| Jan 10, 2025 | 1,320.00 | 1,320.00 | 1,310.00 | 1,315.00 | 1,315.00 | 59,600 |
| Jan 9, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 61,500 |
| Jan 8, 2025 | 1,390.00 | 1,390.00 | 1,305.00 | 1,325.00 | 1,325.00 | 163,800 |
| Jan 7, 2025 | 1,430.00 | 1,445.00 | 1,390.00 | 1,395.00 | 1,395.00 | 604,500 |
| Jan 6, 2025 | 1,410.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | 622,900 |
| Jan 3, 2025 | 1,415.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,405.00 | 27,900 |
| Jan 2, 2025 | 1,400.00 | 1,445.00 | 1,400.00 | 1,415.00 | 1,415.00 | 51,800 |
| Dec 30, 2024 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 561,100 |
| Dec 27, 2024 | 1,450.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 32,500 |
| Dec 24, 2024 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | 54,500 |
| Dec 23, 2024 | 1,460.00 | 1,470.00 | 1,450.00 | 1,455.00 | 1,455.00 | 31,200 |
| Dec 20, 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | 39,000 |
| Dec 19, 2024 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 1,490.00 | 26,200 |
| Dec 18, 2024 | 1,520.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 39,700 |
| Dec 17, 2024 | 1,530.00 | 1,530.00 | 1,510.00 | 1,525.00 | 1,525.00 | 19,400 |
| Dec 16, 2024 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 46,000 |
| Dec 13, 2024 | 1,550.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,555.00 | 13,900 |
| Dec 12, 2024 | 1,550.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 13,500 |
| Dec 11, 2024 | 1,575.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 41,300 |
| Dec 10, 2024 | 1,565.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 25,000 |
| Dec 9, 2024 | 1,560.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,560.00 | 101,100 |
| Dec 6, 2024 | 1,575.00 | 1,575.00 | 1,555.00 | 1,560.00 | 1,560.00 | 20,700 |
| Dec 5, 2024 | 1,580.00 | 1,595.00 | 1,530.00 | 1,570.00 | 1,570.00 | 73,700 |
| Dec 4, 2024 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 17,800 |
| Dec 3, 2024 | 1,595.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 8,000 |
| Dec 2, 2024 | 1,550.00 | 1,610.00 | 1,550.00 | 1,605.00 | 1,605.00 | 17,100 |
| Nov 29, 2024 | 1,615.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,610.00 | 81,100 |
| Nov 28, 2024 | 1,620.00 | 1,655.00 | 1,605.00 | 1,615.00 | 1,615.00 | 19,400 |
| Nov 26, 2024 | 1,665.00 | 1,665.00 | 1,605.00 | 1,635.00 | 1,635.00 | 22,000 |
| Nov 25, 2024 | 1,680.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,665.00 | 12,900 |
| Nov 22, 2024 | 1,665.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | 4,900 |
| Nov 21, 2024 | 1,670.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | 9,200 |
| Nov 20, 2024 | 1,655.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,660.00 | 8,100 |
| Nov 19, 2024 | 1,650.00 | 1,700.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2,400 |
| Nov 18, 2024 | 1,690.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,690.00 | 27,400 |
| Nov 15, 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 28,700 |
| Nov 14, 2024 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,695.00 | 8,700 |
| Nov 13, 2024 | 1,690.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | 12,200 |
| Nov 12, 2024 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,690.00 | 43,900 |
| Nov 11, 2024 | 1,685.00 | 1,685.00 | 1,640.00 | 1,685.00 | 1,685.00 | 72,100 |
| Nov 8, 2024 | 1,660.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,685.00 | 49,600 |
| Nov 7, 2024 | 1,675.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,650.00 | 23,100 |
| Nov 6, 2024 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,675.00 | 42,700 |
| Nov 5, 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,690.00 | 22,600 |
| Nov 4, 2024 | 1,700.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 32,600 |
| Nov 1, 2024 | 1,730.00 | 1,730.00 | 1,705.00 | 1,705.00 | 1,705.00 | 9,900 |
| Oct 31, 2024 | 1,725.00 | 1,725.00 | 1,695.00 | 1,725.00 | 1,725.00 | 91,100 |
| Oct 30, 2024 | 1,710.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,725.00 | 3,400 |
| Oct 29, 2024 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 19,700 |
| Oct 28, 2024 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | 27,400 |
| Oct 25, 2024 | 1,730.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | 93,800 |
| Oct 24, 2024 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,730.00 | 198,000 |
| Oct 23, 2024 | 1,735.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 96,300 |
| Oct 22, 2024 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,735.00 | 35,500 |
| Oct 21, 2024 | 1,735.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 33,600 |
| Oct 18, 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,735.00 | 15,700 |
| Oct 17, 2024 | 1,750.00 | 1,765.00 | 1,745.00 | 1,750.00 | 1,750.00 | 267,200 |
| Oct 16, 2024 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | 17,000 |
| Oct 15, 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | 28,500 |
| Oct 14, 2024 | 1,750.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,740.00 | 14,100 |
| Oct 11, 2024 | 1,740.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | 30,400 |
| Oct 10, 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,750.00 | 21,000 |
| Oct 9, 2024 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | 11,100 |
| Oct 8, 2024 | 1,750.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 9,400 |
| Oct 7, 2024 | 1,740.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,745.00 | 18,900 |
| Oct 4, 2024 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,740.00 | 10,900 |
| Oct 3, 2024 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,740.00 | 22,200 |
| Oct 2, 2024 | 1,760.00 | 1,765.00 | 1,735.00 | 1,750.00 | 1,750.00 | 26,400 |
| Oct 1, 2024 | 1,750.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,760.00 | 33,000 |
| Sep 30, 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,750.00 | 23,500 |
| Sep 27, 2024 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | 23,400 |
| Sep 26, 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 148,700 |
| Sep 25, 2024 | 1,730.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,735.00 | 155,600 |
| Sep 24, 2024 | 1,770.00 | 1,780.00 | 1,735.00 | 1,755.00 | 1,755.00 | 94,200 |
| Sep 23, 2024 | 1,730.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 527,400 |
| Sep 20, 2024 | 1,735.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,730.00 | 9,000 |
| Sep 19, 2024 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | 72,000 |
| Sep 18, 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 8,300 |
| Sep 17, 2024 | 1,760.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | 108,700 |
| Sep 13, 2024 | 1,750.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 43,700 |
| Sep 12, 2024 | 1,745.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,750.00 | 45,300 |
| Sep 11, 2024 | 1,770.00 | 1,770.00 | 1,730.00 | 1,745.00 | 1,745.00 | 103,500 |
| Sep 10, 2024 | 1,790.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 91,800 |
| Sep 9, 2024 | 1,795.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,790.00 | 25,700 |
| Sep 6, 2024 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,795.00 | 21,300 |
| Sep 5, 2024 | 1,815.00 | 1,825.00 | 1,815.00 | 1,820.00 | 1,820.00 | 7,800 |
| Sep 4, 2024 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | 114,000 |
| Sep 3, 2024 | 1,820.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 73,300 |
| Sep 2, 2024 | 1,870.00 | 1,870.00 | 1,800.00 | 1,825.00 | 1,825.00 | 50,000 |
| Aug 30, 2024 | 1,880.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,865.00 | 171,500 |
| Aug 29, 2024 | 1,850.00 | 1,890.00 | 1,810.00 | 1,840.00 | 1,840.00 | 35,000 |
| Aug 28, 2024 | 1,870.00 | 1,890.00 | 1,840.00 | 1,850.00 | 1,850.00 | 147,200 |
| Aug 27, 2024 | 1,830.00 | 1,905.00 | 1,825.00 | 1,870.00 | 1,870.00 | 416,100 |
| Aug 26, 2024 | 1,695.00 | 1,830.00 | 1,695.00 | 1,830.00 | 1,830.00 | 418,000 |
| Aug 23, 2024 | 1,685.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 13,700 |
| Aug 22, 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,685.00 | 5,400 |
| Aug 21, 2024 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,695.00 | 18,100 |
| Aug 20, 2024 | 1,700.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | 23,400 |
| Aug 19, 2024 | 1,710.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 22,400 |
| Aug 16, 2024 | 1,710.00 | 1,715.00 | 1,705.00 | 1,710.00 | 1,710.00 | 33,700 |
| Aug 15, 2024 | 1,705.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 13,800 |
| Aug 14, 2024 | 1,700.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | 54,600 |
| Aug 13, 2024 | 1,655.00 | 1,700.00 | 1,655.00 | 1,690.00 | 1,690.00 | 29,200 |
| Aug 12, 2024 | 1,645.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,645.00 | 46,700 |
| Aug 9, 2024 | 1,645.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,640.00 | 20,800 |
| Aug 8, 2024 | 1,630.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,655.00 | 3,100 |
| Aug 7, 2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 58,300 |
| Aug 6, 2024 | 1,670.00 | 1,680.00 | 1,625.00 | 1,640.00 | 1,640.00 | 85,100 |
| Aug 5, 2024 | 1,725.00 | 1,725.00 | 1,700.00 | 1,700.00 | 1,700.00 | 27,300 |
| Aug 2, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 13,600 |
| Aug 1, 2024 | 1,710.00 | 1,725.00 | 1,705.00 | 1,725.00 | 1,725.00 | 10,200 |
| Jul 31, 2024 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | 11,900 |
| Jul 30, 2024 | 1,725.00 | 1,725.00 | 1,710.00 | 1,725.00 | 1,725.00 | 16,700 |
| Jul 29, 2024 | 1,720.00 | 1,760.00 | 1,720.00 | 1,725.00 | 1,725.00 | 11,000 |
| Jul 26, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 32,100 |
| Jul 25, 2024 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,735.00 | 6,600 |
| Jul 24, 2024 | 1,740.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,740.00 | 4,600 |
| Jul 23, 2024 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 12,800 |
| Jul 22, 2024 | 1,710.00 | 1,780.00 | 1,710.00 | 1,750.00 | 1,750.00 | 35,400 |
| Jul 19, 2024 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 32,300 |
| Jul 18, 2024 | 1,750.00 | 1,760.00 | 1,720.00 | 1,750.00 | 1,750.00 | 14,800 |
| Jul 17, 2024 | 1,760.00 | 1,765.00 | 1,725.00 | 1,725.00 | 1,725.00 | 18,100 |
| Jul 16, 2024 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | 14,200 |
| Jul 15, 2024 | 1,770.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,770.00 | 15,700 |
| Jul 12, 2024 | 1,780.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,770.00 | 27,100 |
| Jul 11, 2024 | 1,760.00 | 1,775.00 | 1,750.00 | 1,770.00 | 1,770.00 | 10,700 |
| Jul 10, 2024 | 1,750.00 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | 17,400 |
| Jul 9, 2024 | 1,790.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,790.00 | 3,300 |
| Jul 8, 2024 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 9,500 |
| Jul 5, 2024 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 833,700 |
| Jul 4, 2024 | 1,800.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,838,200 |
| Jul 3, 2024 | 10.8 Dividend | |||||
| Jul 3, 2024 | 1,800.00 | 1,810.00 | 1,725.00 | 1,800.00 | 1,800.00 | 194,000 |
| Jul 2, 2024 | 1,795.00 | 1,815.00 | 1,795.00 | 1,800.00 | 1,789.20 | 74,800 |
| Jul 1, 2024 | 1,785.00 | 1,795.00 | 1,775.00 | 1,795.00 | 1,784.23 | 32,900 |
| Jun 28, 2024 | 1,785.00 | 1,785.00 | 1,780.00 | 1,785.00 | 1,774.29 | 45,900 |
| Jun 27, 2024 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,769.32 | 15,300 |
| Jun 26, 2024 | 1,765.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,774.29 | 15,600 |
| Jun 25, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,754.41 | 3,000 |
| Jun 24, 2024 | 1,765.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,754.41 | 31,500 |
| Jun 21, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,754.41 | 65,700 |
| Jun 20, 2024 | 1,775.00 | 1,775.00 | 1,745.00 | 1,770.00 | 1,759.38 | 71,700 |
| Jun 19, 2024 | 1,765.00 | 1,775.00 | 1,760.00 | 1,770.00 | 1,759.38 | 17,000 |
| Jun 14, 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,754.41 | 230,600 |
| Jun 13, 2024 | 1,785.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,764.35 | 8,000 |
| Jun 12, 2024 | 1,780.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,764.35 | 740,000 |
| Jun 11, 2024 | 1,755.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,769.32 | 27,100 |
| Jun 10, 2024 | 1,750.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,744.47 | 15,900 |
| Jun 7, 2024 | 1,740.00 | 1,775.00 | 1,735.00 | 1,750.00 | 1,739.50 | 30,100 |
| Jun 6, 2024 | 1,765.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,739.50 | 106,800 |
| Jun 5, 2024 | 1,760.00 | 1,760.00 | 1,700.00 | 1,740.00 | 1,729.56 | 51,700 |
| Jun 4, 2024 | 1,750.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,749.44 | 61,600 |
| Jun 3, 2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,745.00 | 1,734.53 | 22,100 |
| May 31, 2024 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,699.74 | 82,100 |
| May 30, 2024 | 1,705.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,689.80 | 21,600 |
| May 29, 2024 | 1,710.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,694.77 | 335,600 |
| May 28, 2024 | 1,710.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,699.74 | 14,600 |
| May 27, 2024 | 1,660.00 | 1,705.00 | 1,660.00 | 1,705.00 | 1,694.77 | 58,500 |
| May 22, 2024 | 1,675.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,659.98 | 55,500 |
| May 21, 2024 | 1,705.00 | 1,720.00 | 1,670.00 | 1,675.00 | 1,664.95 | 472,900 |
| May 20, 2024 | 1,800.00 | 1,800.00 | 1,700.00 | 1,720.00 | 1,709.68 | 218,400 |
| May 17, 2024 | 1,790.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,789.20 | 137,200 |
| May 16, 2024 | 1,800.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,789.20 | 532,000 |
| May 15, 2024 | 1,800.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,789.20 | 79,700 |
| May 14, 2024 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,789.20 | 1,119,100 |
| May 13, 2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,800.00 | 1,789.20 | 212,100 |
| May 8, 2024 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,789.20 | 174,200 |
| May 7, 2024 | 1,805.00 | 1,805.00 | 1,785.00 | 1,800.00 | 1,789.20 | 322,900 |
| May 6, 2024 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,789.20 | 303,500 |