680.00
+5.00
+(0.74%)
At close: January 14 at 3:38:14 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 |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 615.00 | 690.00 | 615.00 | 680.00 | 680.00 | 49,100 |
| Jan 13, 2025 | 680.00 | 690.00 | 665.00 | 675.00 | 675.00 | 55,700 |
| Jan 10, 2025 | 720.00 | 765.00 | 680.00 | 690.00 | 690.00 | 337,900 |
| Jan 9, 2025 | 685.00 | 850.00 | 685.00 | 720.00 | 720.00 | 352,000 |
| Jan 8, 2025 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 11,400 |
| Jan 7, 2025 | 680.00 | 685.00 | 655.00 | 680.00 | 680.00 | 10,000 |
| Jan 6, 2025 | 665.00 | 695.00 | 660.00 | 685.00 | 685.00 | 50,700 |
| Jan 3, 2025 | 690.00 | 690.00 | 640.00 | 665.00 | 665.00 | 61,900 |
| Jan 2, 2025 | 685.00 | 700.00 | 670.00 | 680.00 | 680.00 | 31,100 |
| Dec 30, 2024 | 665.00 | 700.00 | 665.00 | 685.00 | 685.00 | 19,300 |
| Dec 27, 2024 | 660.00 | 685.00 | 655.00 | 655.00 | 655.00 | 17,000 |
| Dec 24, 2024 | 655.00 | 655.00 | 625.00 | 655.00 | 655.00 | 16,700 |
| Dec 23, 2024 | 700.00 | 700.00 | 615.00 | 655.00 | 655.00 | 155,000 |
| Dec 20, 2024 | 690.00 | 730.00 | 620.00 | 700.00 | 700.00 | 41,500 |
| Dec 19, 2024 | 685.00 | 690.00 | 670.00 | 690.00 | 690.00 | 3,900 |
| Dec 18, 2024 | 690.00 | 700.00 | 650.00 | 685.00 | 685.00 | 11,800 |
| Dec 17, 2024 | 695.00 | 710.00 | 685.00 | 700.00 | 700.00 | 22,900 |
| Dec 16, 2024 | 705.00 | 720.00 | 695.00 | 710.00 | 710.00 | 77,500 |
| Dec 13, 2024 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | 7,200 |
| Dec 12, 2024 | 720.00 | 720.00 | 685.00 | 685.00 | 685.00 | 30,200 |
| Dec 11, 2024 | 695.00 | 700.00 | 685.00 | 700.00 | 700.00 | 81,300 |
| Dec 10, 2024 | 685.00 | 700.00 | 670.00 | 685.00 | 685.00 | 11,300 |
| Dec 9, 2024 | 660.00 | 700.00 | 660.00 | 690.00 | 690.00 | 40,200 |
| Dec 6, 2024 | 670.00 | 700.00 | 660.00 | 660.00 | 660.00 | 33,000 |
| Dec 5, 2024 | 695.00 | 700.00 | 670.00 | 670.00 | 670.00 | 11,300 |
| Dec 4, 2024 | 695.00 | 705.00 | 690.00 | 690.00 | 690.00 | 16,000 |
| Dec 3, 2024 | 670.00 | 735.00 | 670.00 | 695.00 | 695.00 | 11,800 |
| Dec 2, 2024 | 705.00 | 710.00 | 670.00 | 670.00 | 670.00 | 13,700 |
| Nov 29, 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 6,800 |
| Nov 28, 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 13,300 |
| Nov 26, 2024 | 700.00 | 715.00 | 695.00 | 695.00 | 695.00 | 13,500 |
| Nov 25, 2024 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 29,600 |
| Nov 22, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 720.00 | 6,600 |
| Nov 21, 2024 | 715.00 | 715.00 | 700.00 | 715.00 | 715.00 | 7,100 |
| Nov 20, 2024 | 720.00 | 720.00 | 680.00 | 690.00 | 690.00 | 35,300 |
| Nov 19, 2024 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | 135,900 |
| Nov 18, 2024 | 765.00 | 790.00 | 730.00 | 730.00 | 730.00 | 16,200 |
| Nov 15, 2024 | 790.00 | 790.00 | 755.00 | 760.00 | 760.00 | 2,700 |
| Nov 14, 2024 | 775.00 | 790.00 | 770.00 | 770.00 | 770.00 | 27,800 |
| Nov 13, 2024 | 780.00 | 790.00 | 775.00 | 775.00 | 775.00 | 3,500 |
| Nov 12, 2024 | 770.00 | 790.00 | 765.00 | 775.00 | 775.00 | 13,500 |
| Nov 11, 2024 | 765.00 | 795.00 | 750.00 | 770.00 | 770.00 | 20,700 |
| Nov 8, 2024 | 775.00 | 805.00 | 750.00 | 765.00 | 765.00 | 25,900 |
| Nov 7, 2024 | 805.00 | 805.00 | 775.00 | 775.00 | 775.00 | 48,600 |
| Nov 6, 2024 | 815.00 | 815.00 | 750.00 | 775.00 | 775.00 | 51,700 |
| Nov 5, 2024 | 800.00 | 815.00 | 790.00 | 815.00 | 815.00 | 11,000 |
| Nov 4, 2024 | 795.00 | 820.00 | 770.00 | 800.00 | 800.00 | 13,600 |
| Nov 1, 2024 | 820.00 | 825.00 | 770.00 | 795.00 | 795.00 | 45,500 |
| Oct 31, 2024 | 840.00 | 845.00 | 805.00 | 825.00 | 825.00 | 74,700 |
| Oct 30, 2024 | 840.00 | 845.00 | 795.00 | 830.00 | 830.00 | 160,900 |
| Oct 29, 2024 | 880.00 | 900.00 | 850.00 | 850.00 | 850.00 | 120,700 |
| Oct 28, 2024 | 27.50 Dividend | |||||
| Oct 28, 2024 | 1,000.00 | 1,010.00 | 835.00 | 870.00 | 870.00 | 155,500 |
| Oct 25, 2024 | 945.00 | 1,020.00 | 945.00 | 1,010.00 | 982.50 | 1,220,200 |
| Oct 24, 2024 | 930.00 | 975.00 | 900.00 | 940.00 | 914.41 | 478,400 |
| Oct 23, 2024 | 900.00 | 1,040.00 | 850.00 | 925.00 | 899.81 | 840,300 |
| Oct 22, 2024 | 790.00 | 900.00 | 790.00 | 870.00 | 846.31 | 941,200 |
| Oct 21, 2024 | 785.00 | 790.00 | 775.00 | 790.00 | 768.49 | 56,400 |
| Oct 18, 2024 | 790.00 | 790.00 | 785.00 | 785.00 | 763.63 | 4,700 |
| Oct 17, 2024 | 785.00 | 790.00 | 765.00 | 790.00 | 768.49 | 31,800 |
| Oct 16, 2024 | 785.00 | 790.00 | 740.00 | 790.00 | 768.49 | 35,800 |
| Oct 15, 2024 | 790.00 | 790.00 | 775.00 | 780.00 | 758.76 | 10,000 |
| Oct 14, 2024 | 785.00 | 790.00 | 780.00 | 780.00 | 758.76 | 24,300 |
| Oct 11, 2024 | 790.00 | 790.00 | 775.00 | 785.00 | 763.63 | 16,000 |
| Oct 10, 2024 | 790.00 | 795.00 | 775.00 | 780.00 | 758.76 | 78,500 |
| Oct 9, 2024 | 790.00 | 790.00 | 775.00 | 775.00 | 753.90 | 15,600 |
| Oct 8, 2024 | 780.00 | 800.00 | 760.00 | 790.00 | 768.49 | 147,900 |
| Oct 7, 2024 | 785.00 | 790.00 | 770.00 | 780.00 | 758.76 | 23,500 |
| Oct 4, 2024 | 790.00 | 790.00 | 760.00 | 760.00 | 739.31 | 18,400 |
| Oct 3, 2024 | 770.00 | 795.00 | 770.00 | 785.00 | 763.63 | 145,700 |
| Oct 2, 2024 | 765.00 | 825.00 | 750.00 | 780.00 | 758.76 | 204,700 |
| Oct 1, 2024 | 770.00 | 785.00 | 760.00 | 775.00 | 753.90 | 11,100 |
| Sep 30, 2024 | 770.00 | 790.00 | 750.00 | 760.00 | 739.31 | 26,500 |
| Sep 27, 2024 | 770.00 | 790.00 | 770.00 | 770.00 | 749.03 | 26,800 |
| Sep 26, 2024 | 775.00 | 790.00 | 770.00 | 770.00 | 749.03 | 28,500 |
| Sep 25, 2024 | 780.00 | 795.00 | 775.00 | 780.00 | 758.76 | 27,700 |
| Sep 24, 2024 | 770.00 | 780.00 | 765.00 | 775.00 | 753.90 | 19,500 |
| Sep 23, 2024 | 765.00 | 790.00 | 765.00 | 770.00 | 749.03 | 54,800 |
| Sep 20, 2024 | 790.00 | 800.00 | 755.00 | 765.00 | 744.17 | 183,100 |
| Sep 19, 2024 | 810.00 | 810.00 | 770.00 | 775.00 | 753.90 | 119,000 |
| Sep 18, 2024 | 815.00 | 825.00 | 770.00 | 810.00 | 787.95 | 188,800 |
| Sep 17, 2024 | 765.00 | 825.00 | 750.00 | 815.00 | 792.81 | 350,400 |
| Sep 13, 2024 | 730.00 | 895.00 | 705.00 | 880.00 | 856.04 | 535,300 |
| Sep 12, 2024 | 730.00 | 750.00 | 725.00 | 725.00 | 705.26 | 76,500 |
| Sep 11, 2024 | 735.00 | 750.00 | 725.00 | 745.00 | 724.72 | 21,000 |
| Sep 10, 2024 | 715.00 | 750.00 | 715.00 | 725.00 | 705.26 | 58,300 |
| Sep 9, 2024 | 715.00 | 755.00 | 700.00 | 715.00 | 695.53 | 98,600 |
| Sep 6, 2024 | 690.00 | 715.00 | 680.00 | 715.00 | 695.53 | 49,800 |
| Sep 5, 2024 | 675.00 | 690.00 | 670.00 | 685.00 | 666.35 | 28,800 |
| Sep 4, 2024 | 670.00 | 690.00 | 660.00 | 685.00 | 666.35 | 22,200 |
| Sep 3, 2024 | 670.00 | 685.00 | 660.00 | 670.00 | 651.76 | 12,300 |
| Sep 2, 2024 | 660.00 | 665.00 | 655.00 | 665.00 | 646.89 | 22,900 |
| Aug 30, 2024 | 660.00 | 675.00 | 655.00 | 660.00 | 642.03 | 21,900 |
| Aug 29, 2024 | 660.00 | 665.00 | 650.00 | 655.00 | 637.17 | 36,400 |
| Aug 28, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 632.30 | 22,800 |
| Aug 27, 2024 | 655.00 | 655.00 | 640.00 | 650.00 | 632.30 | 130,600 |
| Aug 26, 2024 | 640.00 | 650.00 | 635.00 | 645.00 | 627.44 | 128,500 |
| Aug 23, 2024 | 610.00 | 650.00 | 610.00 | 635.00 | 617.71 | 188,000 |
| Aug 22, 2024 | 620.00 | 635.00 | 605.00 | 620.00 | 603.12 | 82,700 |
| Aug 21, 2024 | 635.00 | 650.00 | 610.00 | 610.00 | 593.39 | 92,000 |
| Aug 20, 2024 | 625.00 | 625.00 | 610.00 | 610.00 | 593.39 | 135,200 |
| Aug 19, 2024 | 635.00 | 635.00 | 620.00 | 625.00 | 607.98 | 178,300 |
| Aug 16, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 617.71 | 89,800 |
| Aug 15, 2024 | 645.00 | 655.00 | 605.00 | 640.00 | 622.57 | 94,300 |
| Aug 14, 2024 | 655.00 | 670.00 | 640.00 | 645.00 | 627.44 | 76,000 |
| Aug 13, 2024 | 675.00 | 680.00 | 655.00 | 655.00 | 637.17 | 46,800 |
| Aug 12, 2024 | 670.00 | 690.00 | 660.00 | 675.00 | 656.62 | 36,200 |
| Aug 9, 2024 | 665.00 | 700.00 | 630.00 | 680.00 | 661.49 | 42,400 |
| Aug 8, 2024 | 690.00 | 690.00 | 670.00 | 685.00 | 666.35 | 19,100 |
| Aug 7, 2024 | 715.00 | 720.00 | 670.00 | 685.00 | 666.35 | 20,300 |
| Aug 6, 2024 | 690.00 | 695.00 | 670.00 | 680.00 | 661.49 | 27,400 |
| Aug 5, 2024 | 705.00 | 710.00 | 690.00 | 700.00 | 680.94 | 54,800 |
| Aug 2, 2024 | 705.00 | 710.00 | 690.00 | 700.00 | 680.94 | 129,300 |
| Aug 1, 2024 | 710.00 | 730.00 | 700.00 | 700.00 | 680.94 | 92,000 |
| Jul 31, 2024 | 720.00 | 735.00 | 705.00 | 705.00 | 685.80 | 89,400 |
| Jul 30, 2024 | 740.00 | 740.00 | 720.00 | 720.00 | 700.40 | 75,300 |
| Jul 29, 2024 | 740.00 | 740.00 | 720.00 | 740.00 | 719.85 | 30,300 |
| Jul 26, 2024 | 740.00 | 755.00 | 740.00 | 740.00 | 719.85 | 33,300 |
| Jul 25, 2024 | 755.00 | 755.00 | 735.00 | 740.00 | 719.85 | 35,300 |
| Jul 24, 2024 | 780.00 | 780.00 | 745.00 | 755.00 | 734.44 | 26,000 |
| Jul 23, 2024 | 775.00 | 790.00 | 755.00 | 780.00 | 758.76 | 13,500 |
| Jul 22, 2024 | 800.00 | 840.00 | 750.00 | 770.00 | 749.03 | 75,500 |
| Jul 19, 2024 | 760.00 | 900.00 | 750.00 | 855.00 | 831.72 | 41,200 |
| Jul 18, 2024 | 760.00 | 760.00 | 745.00 | 760.00 | 739.31 | 5,800 |
| Jul 17, 2024 | 755.00 | 760.00 | 755.00 | 760.00 | 739.31 | 2,800 |
| Jul 16, 2024 | 755.00 | 760.00 | 730.00 | 760.00 | 739.31 | 28,100 |
| Jul 15, 2024 | 760.00 | 760.00 | 750.00 | 755.00 | 734.44 | 23,300 |
| Jul 12, 2024 | 760.00 | 765.00 | 760.00 | 760.00 | 739.31 | 11,300 |
| Jul 11, 2024 | 760.00 | 765.00 | 760.00 | 760.00 | 739.31 | 3,700 |
| Jul 10, 2024 | 765.00 | 765.00 | 760.00 | 765.00 | 744.17 | 12,000 |
| Jul 9, 2024 | 765.00 | 765.00 | 760.00 | 765.00 | 744.17 | 4,300 |
| Jul 8, 2024 | 760.00 | 765.00 | 760.00 | 765.00 | 744.17 | 8,000 |
| Jul 5, 2024 | 765.00 | 765.00 | 725.00 | 765.00 | 744.17 | 4,000 |
| Jul 4, 2024 | 765.00 | 765.00 | 760.00 | 765.00 | 744.17 | 8,600 |
| Jul 3, 2024 | 760.00 | 765.00 | 725.00 | 760.00 | 739.31 | 23,700 |
| Jul 2, 2024 | 790.00 | 790.00 | 705.00 | 760.00 | 739.31 | 43,100 |
| Jul 1, 2024 | 765.00 | 775.00 | 755.00 | 770.00 | 749.03 | 5,500 |
| Jun 28, 2024 | 755.00 | 765.00 | 755.00 | 765.00 | 744.17 | 14,200 |
| Jun 27, 2024 | 790.00 | 790.00 | 750.00 | 755.00 | 734.44 | 64,600 |
| Jun 26, 2024 | 790.00 | 790.00 | 740.00 | 790.00 | 768.49 | 13,000 |
| Jun 25, 2024 | 795.00 | 795.00 | 790.00 | 795.00 | 773.35 | 48,700 |
| Jun 24, 2024 | 795.00 | 820.00 | 790.00 | 795.00 | 773.35 | 5,900 |
| Jun 21, 2024 | 810.00 | 810.00 | 795.00 | 795.00 | 773.35 | 2,700 |
| Jun 20, 2024 | 775.00 | 810.00 | 770.00 | 775.00 | 753.90 | 4,600 |
| Jun 19, 2024 | 815.00 | 820.00 | 770.00 | 770.00 | 749.03 | 17,800 |
| Jun 14, 2024 | 810.00 | 815.00 | 800.00 | 815.00 | 792.81 | 365,400 |
| Jun 13, 2024 | 790.00 | 805.00 | 790.00 | 800.00 | 778.22 | 531,100 |
| Jun 12, 2024 | 800.00 | 800.00 | 790.00 | 790.00 | 768.49 | 10,800 |
| Jun 11, 2024 | 770.00 | 960.00 | 770.00 | 790.00 | 768.49 | 278,500 |
| Jun 10, 2024 | 785.00 | 785.00 | 770.00 | 770.00 | 749.03 | 6,500 |
| Jun 7, 2024 | 790.00 | 795.00 | 785.00 | 785.00 | 763.63 | 5,000 |
| Jun 6, 2024 | 810.00 | 820.00 | 730.00 | 765.00 | 744.17 | 50,500 |
| Jun 5, 2024 | 805.00 | 820.00 | 790.00 | 820.00 | 797.67 | 55,400 |
| Jun 4, 2024 | 835.00 | 835.00 | 805.00 | 825.00 | 802.54 | 29,900 |
| Jun 3, 2024 | 865.00 | 865.00 | 825.00 | 835.00 | 812.26 | 45,300 |
| May 31, 2024 | 830.00 | 880.00 | 825.00 | 865.00 | 841.45 | 15,600 |
| May 30, 2024 | 830.00 | 830.00 | 785.00 | 830.00 | 807.40 | 40,000 |
| May 29, 2024 | 845.00 | 845.00 | 750.00 | 840.00 | 817.13 | 30,400 |
| May 28, 2024 | 860.00 | 860.00 | 845.00 | 850.00 | 826.86 | 17,400 |
| May 27, 2024 | 915.00 | 915.00 | 840.00 | 855.00 | 831.72 | 69,000 |
| May 22, 2024 | 940.00 | 940.00 | 905.00 | 915.00 | 890.09 | 7,100 |
| May 21, 2024 | 950.00 | 950.00 | 910.00 | 940.00 | 914.41 | 4,600 |
| May 20, 2024 | 970.00 | 975.00 | 910.00 | 940.00 | 914.41 | 61,900 |
| May 17, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 948.45 | 1,100 |
| May 16, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 948.45 | 93,800 |
| May 15, 2024 | 980.00 | 980.00 | 975.00 | 975.00 | 948.45 | 14,800 |
| May 14, 2024 | 975.00 | 980.00 | 975.00 | 980.00 | 953.32 | 24,800 |
| May 13, 2024 | 970.00 | 980.00 | 960.00 | 975.00 | 948.45 | 144,400 |
| May 8, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 943.59 | 26,200 |
| May 7, 2024 | 970.00 | 980.00 | 970.00 | 970.00 | 943.59 | 158,900 |
| May 6, 2024 | 970.00 | 980.00 | 970.00 | 970.00 | 943.59 | 14,100 |
| May 3, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 943.59 | 60,800 |
| May 2, 2024 | 985.00 | 985.00 | 970.00 | 970.00 | 943.59 | 26,200 |
| Apr 30, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 948.45 | 8,900 |
| Apr 29, 2024 | 955.00 | 975.00 | 940.00 | 975.00 | 948.45 | 38,800 |
| Apr 26, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 943.59 | 35,200 |
| Apr 25, 2024 | 980.00 | 985.00 | 970.00 | 970.00 | 943.59 | 5,600 |
| Apr 24, 2024 | 980.00 | 985.00 | 970.00 | 975.00 | 948.45 | 6,400 |
| Apr 23, 2024 | 950.00 | 985.00 | 950.00 | 980.00 | 953.32 | 7,900 |
| Apr 22, 2024 | 960.00 | 985.00 | 960.00 | 985.00 | 958.18 | 47,500 |
| Apr 19, 2024 | 970.00 | 975.00 | 970.00 | 970.00 | 943.59 | 8,200 |
| Apr 18, 2024 | 975.00 | 975.00 | 970.00 | 975.00 | 948.45 | 15,700 |
| Apr 17, 2024 | 905.00 | 975.00 | 905.00 | 975.00 | 948.45 | 29,500 |
| Apr 16, 2024 | 970.00 | 970.00 | 900.00 | 970.00 | 943.59 | 64,000 |
| Apr 5, 2024 | 970.00 | 980.00 | 840.00 | 970.00 | 943.59 | 49,500 |
| Apr 4, 2024 | 970.00 | 985.00 | 970.00 | 970.00 | 943.59 | 30,600 |
| Apr 3, 2024 | 970.00 | 1,000.00 | 970.00 | 970.00 | 943.59 | 16,100 |
| Apr 2, 2024 | 980.00 | 980.00 | 970.00 | 970.00 | 943.59 | 14,000 |
| Apr 1, 2024 | 965.00 | 1,000.00 | 965.00 | 980.00 | 953.32 | 47,500 |
| Mar 28, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 938.73 | 8,100 |
| Mar 27, 2024 | 970.00 | 970.00 | 960.00 | 965.00 | 938.73 | 196,700 |
| Mar 26, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 943.59 | - |
| Mar 25, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 943.59 | - |
| Mar 22, 2024 | 960.00 | 970.00 | 960.00 | 970.00 | 943.59 | 12,400 |
| Mar 21, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 943.59 | 58,500 |
| Mar 20, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 938.73 | 4,500 |
| Mar 19, 2024 | 965.00 | 970.00 | 965.00 | 970.00 | 943.59 | 24,400 |
| Mar 18, 2024 | 960.00 | 970.00 | 960.00 | 970.00 | 943.59 | 21,800 |
| Mar 15, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 938.73 | 28,500 |
| Mar 14, 2024 | 970.00 | 970.00 | 965.00 | 965.00 | 938.73 | 6,800 |
| Mar 13, 2024 | 950.00 | 975.00 | 950.00 | 965.00 | 938.73 | 157,000 |
| Mar 8, 2024 | 965.00 | 985.00 | 965.00 | 965.00 | 938.73 | 64,000 |
| Mar 7, 2024 | 965.00 | 970.00 | 965.00 | 965.00 | 938.73 | 14,000 |
| Mar 6, 2024 | 960.00 | 970.00 | 960.00 | 965.00 | 938.73 | 12,900 |
| Mar 5, 2024 | 965.00 | 965.00 | 955.00 | 965.00 | 938.73 | 208,500 |
| Mar 4, 2024 | 965.00 | 970.00 | 960.00 | 965.00 | 938.73 | 74,700 |
| Mar 1, 2024 | 965.00 | 970.00 | 965.00 | 965.00 | 938.73 | 53,500 |
| Feb 29, 2024 | 970.00 | 970.00 | 955.00 | 965.00 | 938.73 | 119,600 |
| Feb 28, 2024 | 960.00 | 970.00 | 950.00 | 970.00 | 943.59 | 104,200 |
| Feb 27, 2024 | 960.00 | 980.00 | 955.00 | 965.00 | 938.73 | 69,600 |
| Feb 26, 2024 | 995.00 | 995.00 | 880.00 | 960.00 | 933.86 | 168,800 |
| Feb 23, 2024 | 1,005.00 | 1,030.00 | 985.00 | 995.00 | 967.91 | 28,000 |
| Feb 22, 2024 | 1,010.00 | 1,040.00 | 980.00 | 1,000.00 | 972.77 | 28,600 |
| Feb 21, 2024 | 995.00 | 1,000.00 | 990.00 | 990.00 | 963.04 | 115,300 |
| Feb 20, 2024 | 1,010.00 | 1,050.00 | 995.00 | 995.00 | 967.91 | 292,900 |
| Feb 19, 2024 | 1,100.00 | 1,100.00 | 955.00 | 990.00 | 963.04 | 136,000 |
| Feb 16, 2024 | 1,125.00 | 1,130.00 | 1,085.00 | 1,100.00 | 1,070.05 | 288,500 |
| Feb 15, 2024 | 1,095.00 | 1,160.00 | 1,090.00 | 1,125.00 | 1,094.37 | 656,000 |
| Feb 13, 2024 | 1,100.00 | 1,150.00 | 1,095.00 | 1,095.00 | 1,065.19 | 798,000 |
| Feb 12, 2024 | 18.50 Dividend | |||||
| Feb 12, 2024 | 1,255.00 | 1,275.00 | 960.00 | 1,095.00 | 1,065.19 | 1,218,700 |
| Feb 7, 2024 | 1,275.00 | 1,500.00 | 1,245.00 | 1,275.00 | 1,222.29 | 2,598,700 |
| Feb 6, 2024 | 1,100.00 | 1,300.00 | 1,085.00 | 1,275.00 | 1,222.29 | 1,074,000 |
| Feb 5, 2024 | 1,055.00 | 1,105.00 | 1,055.00 | 1,095.00 | 1,049.73 | 148,900 |
| Feb 2, 2024 | 1,035.00 | 1,100.00 | 1,035.00 | 1,065.00 | 1,020.97 | 64,400 |
| Feb 1, 2024 | 1,035.00 | 1,035.00 | 1,025.00 | 1,030.00 | 987.42 | 15,600 |
| Jan 31, 2024 | 1,025.00 | 1,025.00 | 1,000.00 | 1,000.00 | 958.66 | 8,000 |
| Jan 30, 2024 | 985.00 | 1,030.00 | 975.00 | 1,025.00 | 982.62 | 8,200 |
| Jan 29, 2024 | 970.00 | 1,035.00 | 970.00 | 975.00 | 934.69 | 6,800 |
| Jan 26, 2024 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 958.66 | 2,700 |
| Jan 25, 2024 | 975.00 | 1,010.00 | 970.00 | 1,000.00 | 958.66 | 900 |
| Jan 24, 2024 | 975.00 | 995.00 | 975.00 | 995.00 | 953.86 | 4,300 |
| Jan 23, 2024 | 955.00 | 995.00 | 955.00 | 975.00 | 934.69 | 2,100 |
| Jan 22, 2024 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 939.48 | 4,800 |
| Jan 19, 2024 | 970.00 | 1,010.00 | 970.00 | 1,010.00 | 968.24 | 300 |
| Jan 18, 2024 | 975.00 | 995.00 | 975.00 | 980.00 | 939.48 | 1,800 |
| Jan 17, 2024 | 1,020.00 | 1,020.00 | 960.00 | 970.00 | 929.90 | 3,900 |
| Jan 16, 2024 | 980.00 | 1,030.00 | 980.00 | 1,010.00 | 968.24 | 2,100 |
| Jan 15, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 963.45 | - |