820.00
+5.00
+(0.61%)
At close: March 27 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 815.00 | 825.00 | 805.00 | 820.00 | 820.00 | 372,800 |
| Mar 26, 2025 | 790.00 | 815.00 | 770.00 | 815.00 | 815.00 | 849,300 |
| Mar 25, 2025 | 805.00 | 805.00 | 760.00 | 790.00 | 790.00 | 918,200 |
| Mar 24, 2025 | 815.00 | 820.00 | 785.00 | 800.00 | 800.00 | 414,100 |
| Mar 21, 2025 | 825.00 | 825.00 | 805.00 | 805.00 | 805.00 | 287,500 |
| Mar 20, 2025 | 815.00 | 835.00 | 805.00 | 825.00 | 825.00 | 424,200 |
| Mar 19, 2025 | 800.00 | 815.00 | 800.00 | 815.00 | 815.00 | 522,200 |
| Mar 18, 2025 | 820.00 | 820.00 | 785.00 | 800.00 | 800.00 | 729,300 |
| Mar 17, 2025 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 528,000 |
| Mar 14, 2025 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 223,600 |
| Mar 13, 2025 | 810.00 | 820.00 | 795.00 | 800.00 | 800.00 | 465,200 |
| Mar 12, 2025 | 810.00 | 810.00 | 790.00 | 810.00 | 810.00 | 789,800 |
| Mar 11, 2025 | 815.00 | 830.00 | 800.00 | 810.00 | 810.00 | 347,000 |
| Mar 10, 2025 | 815.00 | 830.00 | 805.00 | 815.00 | 815.00 | 51,800 |
| Mar 7, 2025 | 815.00 | 815.00 | 810.00 | 815.00 | 815.00 | 450,900 |
| Mar 6, 2025 | 815.00 | 830.00 | 805.00 | 815.00 | 815.00 | 655,800 |
| Mar 5, 2025 | 815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 446,200 |
| Mar 4, 2025 | 815.00 | 815.00 | 805.00 | 810.00 | 810.00 | 494,200 |
| Mar 3, 2025 | 800.00 | 815.00 | 790.00 | 810.00 | 810.00 | 1,259,300 |
| Feb 28, 2025 | 810.00 | 815.00 | 790.00 | 800.00 | 800.00 | 863,000 |
| Feb 27, 2025 | 825.00 | 830.00 | 800.00 | 805.00 | 805.00 | 1,387,500 |
| Feb 26, 2025 | 835.00 | 845.00 | 820.00 | 820.00 | 820.00 | 864,800 |
| Feb 25, 2025 | 845.00 | 855.00 | 830.00 | 835.00 | 835.00 | 1,096,900 |
| Feb 24, 2025 | 865.00 | 870.00 | 840.00 | 845.00 | 845.00 | 2,142,600 |
| Feb 21, 2025 | 825.00 | 845.00 | 825.00 | 835.00 | 835.00 | 773,800 |
| Feb 20, 2025 | 825.00 | 825.00 | 815.00 | 815.00 | 815.00 | 224,800 |
| Feb 19, 2025 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | 323,700 |
| Feb 18, 2025 | 825.00 | 840.00 | 815.00 | 825.00 | 825.00 | 570,700 |
| Feb 17, 2025 | 815.00 | 830.00 | 800.00 | 815.00 | 815.00 | 669,000 |
| Feb 14, 2025 | 825.00 | 840.00 | 795.00 | 805.00 | 805.00 | 2,388,000 |
| Feb 13, 2025 | 830.00 | 830.00 | 815.00 | 825.00 | 825.00 | 169,700 |
| Feb 12, 2025 | 805.00 | 840.00 | 805.00 | 835.00 | 835.00 | 261,000 |
| Feb 11, 2025 | 810.00 | 830.00 | 800.00 | 805.00 | 805.00 | 437,600 |
| Feb 10, 2025 | 820.00 | 830.00 | 805.00 | 810.00 | 810.00 | 938,100 |
| Feb 7, 2025 | 820.00 | 830.00 | 810.00 | 825.00 | 825.00 | 334,100 |
| Feb 6, 2025 | 840.00 | 840.00 | 815.00 | 815.00 | 815.00 | 632,900 |
| Feb 5, 2025 | 835.00 | 840.00 | 830.00 | 835.00 | 835.00 | 120,000 |
| Feb 4, 2025 | 835.00 | 835.00 | 825.00 | 835.00 | 835.00 | 174,900 |
| Feb 3, 2025 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 246,000 |
| Jan 31, 2025 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 248,300 |
| Jan 30, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 845.00 | 574,600 |
| Jan 24, 2025 | 855.00 | 855.00 | 845.00 | 850.00 | 850.00 | 46,300 |
| Jan 23, 2025 | 855.00 | 860.00 | 840.00 | 855.00 | 855.00 | 573,700 |
| Jan 22, 2025 | 855.00 | 855.00 | 840.00 | 855.00 | 855.00 | 95,200 |
| Jan 21, 2025 | 845.00 | 855.00 | 835.00 | 855.00 | 855.00 | 312,000 |
| Jan 20, 2025 | 840.00 | 850.00 | 835.00 | 845.00 | 845.00 | 521,400 |
| Jan 17, 2025 | 845.00 | 845.00 | 835.00 | 845.00 | 845.00 | 78,300 |
| Jan 16, 2025 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 137,300 |
| Jan 15, 2025 | 830.00 | 835.00 | 825.00 | 825.00 | 825.00 | 332,800 |
| Jan 14, 2025 | 835.00 | 840.00 | 830.00 | 830.00 | 830.00 | 194,600 |
| Jan 13, 2025 | 830.00 | 845.00 | 825.00 | 835.00 | 835.00 | 596,500 |
| Jan 10, 2025 | 850.00 | 850.00 | 835.00 | 840.00 | 840.00 | 132,700 |
| Jan 9, 2025 | 850.00 | 850.00 | 835.00 | 840.00 | 840.00 | 174,000 |
| Jan 8, 2025 | 855.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1,863,900 |
| Jan 7, 2025 | 860.00 | 860.00 | 845.00 | 855.00 | 855.00 | 113,400 |
| Jan 6, 2025 | 865.00 | 885.00 | 850.00 | 860.00 | 860.00 | 837,600 |
| Jan 3, 2025 | 860.00 | 870.00 | 850.00 | 865.00 | 865.00 | 903,200 |
| Jan 2, 2025 | 865.00 | 870.00 | 860.00 | 870.00 | 870.00 | 302,200 |
| Dec 30, 2024 | 855.00 | 870.00 | 855.00 | 865.00 | 865.00 | 300,300 |
| Dec 27, 2024 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 382,000 |
| Dec 24, 2024 | 845.00 | 865.00 | 840.00 | 860.00 | 860.00 | 362,000 |
| Dec 23, 2024 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 439,800 |
| Dec 20, 2024 | 845.00 | 845.00 | 835.00 | 840.00 | 840.00 | 248,600 |
| Dec 19, 2024 | 860.00 | 860.00 | 835.00 | 845.00 | 845.00 | 880,000 |
| Dec 18, 2024 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 386,800 |
| Dec 17, 2024 | 865.00 | 880.00 | 865.00 | 870.00 | 870.00 | 2,407,800 |
| Dec 16, 2024 | 890.00 | 890.00 | 855.00 | 870.00 | 870.00 | 1,627,100 |
| Dec 13, 2024 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 66,000 |
| Dec 12, 2024 | 910.00 | 915.00 | 890.00 | 900.00 | 900.00 | 665,900 |
| Dec 11, 2024 | 875.00 | 920.00 | 865.00 | 905.00 | 905.00 | 5,283,300 |
| Dec 10, 2024 | 865.00 | 875.00 | 855.00 | 870.00 | 870.00 | 1,696,600 |
| Dec 9, 2024 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 513,700 |
| Dec 6, 2024 | 860.00 | 870.00 | 860.00 | 865.00 | 865.00 | 367,800 |
| Dec 5, 2024 | 855.00 | 865.00 | 850.00 | 860.00 | 860.00 | 357,100 |
| Dec 4, 2024 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 266,000 |
| Dec 3, 2024 | 845.00 | 845.00 | 840.00 | 845.00 | 845.00 | 926,400 |
| Dec 2, 2024 | 850.00 | 850.00 | 840.00 | 845.00 | 845.00 | 1,342,800 |
| Nov 29, 2024 | 855.00 | 855.00 | 840.00 | 850.00 | 850.00 | 243,100 |
| Nov 28, 2024 | 850.00 | 860.00 | 840.00 | 850.00 | 850.00 | 591,700 |
| Nov 26, 2024 | 860.00 | 860.00 | 845.00 | 850.00 | 850.00 | 356,000 |
| Nov 25, 2024 | 860.00 | 875.00 | 845.00 | 860.00 | 860.00 | 2,273,000 |
| Nov 22, 2024 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 410,800 |
| Nov 21, 2024 | 875.00 | 885.00 | 860.00 | 870.00 | 870.00 | 692,300 |
| Nov 20, 2024 | 870.00 | 880.00 | 865.00 | 875.00 | 875.00 | 1,151,900 |
| Nov 19, 2024 | 855.00 | 875.00 | 855.00 | 865.00 | 865.00 | 698,200 |
| Nov 18, 2024 | 845.00 | 860.00 | 845.00 | 855.00 | 855.00 | 545,700 |
| Nov 15, 2024 | 860.00 | 870.00 | 840.00 | 840.00 | 840.00 | 798,900 |
| Nov 14, 2024 | 855.00 | 860.00 | 850.00 | 855.00 | 855.00 | 712,800 |
| Nov 13, 2024 | 865.00 | 875.00 | 855.00 | 855.00 | 855.00 | 189,600 |
| Nov 12, 2024 | 855.00 | 870.00 | 850.00 | 865.00 | 865.00 | 813,500 |
| Nov 11, 2024 | 900.00 | 900.00 | 850.00 | 860.00 | 860.00 | 1,247,300 |
| Nov 8, 2024 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | 1,043,600 |
| Nov 7, 2024 | 870.00 | 885.00 | 860.00 | 875.00 | 875.00 | 1,407,900 |
| Nov 6, 2024 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 768,600 |
| Nov 5, 2024 | 900.00 | 900.00 | 870.00 | 890.00 | 890.00 | 274,100 |
| Nov 4, 2024 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 789,100 |
| Nov 1, 2024 | 900.00 | 905.00 | 890.00 | 890.00 | 890.00 | 627,000 |
| Oct 31, 2024 | 890.00 | 910.00 | 885.00 | 895.00 | 895.00 | 1,196,200 |
| Oct 30, 2024 | 895.00 | 900.00 | 880.00 | 885.00 | 885.00 | 912,600 |
| Oct 29, 2024 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | 1,285,100 |
| Oct 28, 2024 | 905.00 | 945.00 | 900.00 | 900.00 | 900.00 | 4,217,600 |
| Oct 25, 2024 | 875.00 | 880.00 | 865.00 | 870.00 | 870.00 | 594,600 |
| Oct 24, 2024 | 875.00 | 895.00 | 870.00 | 875.00 | 875.00 | 1,172,800 |
| Oct 23, 2024 | 880.00 | 885.00 | 870.00 | 875.00 | 875.00 | 669,000 |
| Oct 22, 2024 | 865.00 | 885.00 | 860.00 | 880.00 | 880.00 | 1,762,400 |
| Oct 21, 2024 | 860.00 | 875.00 | 860.00 | 865.00 | 865.00 | 410,600 |
| Oct 18, 2024 | 865.00 | 870.00 | 855.00 | 860.00 | 860.00 | 1,426,600 |
| Oct 17, 2024 | 870.00 | 870.00 | 860.00 | 865.00 | 865.00 | 284,400 |
| Oct 16, 2024 | 19.00 Dividend | |||||
| Oct 16, 2024 | 860.00 | 870.00 | 855.00 | 865.00 | 865.00 | 748,800 |
| Oct 15, 2024 | 880.00 | 885.00 | 845.00 | 870.00 | 851.00 | 3,531,200 |
| Oct 14, 2024 | 880.00 | 885.00 | 870.00 | 875.00 | 855.89 | 566,600 |
| Oct 11, 2024 | 880.00 | 890.00 | 875.00 | 875.00 | 855.89 | 467,400 |
| Oct 10, 2024 | 880.00 | 895.00 | 875.00 | 880.00 | 860.78 | 354,100 |
| Oct 9, 2024 | 895.00 | 900.00 | 875.00 | 875.00 | 855.89 | 530,300 |
| Oct 8, 2024 | 890.00 | 905.00 | 885.00 | 890.00 | 870.56 | 1,803,800 |
| Oct 7, 2024 | 860.00 | 905.00 | 860.00 | 885.00 | 865.67 | 3,861,700 |
| Oct 4, 2024 | 855.00 | 865.00 | 850.00 | 860.00 | 841.22 | 589,200 |
| Oct 3, 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 836.33 | 537,100 |
| Oct 2, 2024 | 880.00 | 880.00 | 850.00 | 860.00 | 841.22 | 993,100 |
| Oct 1, 2024 | 870.00 | 880.00 | 850.00 | 860.00 | 841.22 | 728,800 |
| Sep 30, 2024 | 880.00 | 880.00 | 860.00 | 865.00 | 846.11 | 670,200 |
| Sep 27, 2024 | 880.00 | 900.00 | 860.00 | 875.00 | 855.89 | 1,420,200 |
| Sep 26, 2024 | 865.00 | 875.00 | 860.00 | 865.00 | 846.11 | 529,600 |
| Sep 25, 2024 | 880.00 | 885.00 | 860.00 | 865.00 | 846.11 | 659,900 |
| Sep 24, 2024 | 880.00 | 890.00 | 870.00 | 870.00 | 851.00 | 1,677,400 |
| Sep 23, 2024 | 870.00 | 880.00 | 850.00 | 870.00 | 851.00 | 2,006,200 |
| Sep 20, 2024 | 855.00 | 870.00 | 850.00 | 870.00 | 851.00 | 1,463,600 |
| Sep 19, 2024 | 850.00 | 870.00 | 845.00 | 855.00 | 836.33 | 1,183,800 |
| Sep 18, 2024 | 850.00 | 860.00 | 845.00 | 850.00 | 831.44 | 281,400 |
| Sep 17, 2024 | 845.00 | 865.00 | 845.00 | 845.00 | 826.55 | 460,100 |
| Sep 13, 2024 | 825.00 | 860.00 | 820.00 | 845.00 | 826.55 | 2,385,200 |
| Sep 12, 2024 | 830.00 | 830.00 | 820.00 | 825.00 | 806.98 | 439,000 |
| Sep 11, 2024 | 825.00 | 830.00 | 820.00 | 830.00 | 811.87 | 260,600 |
| Sep 10, 2024 | 825.00 | 830.00 | 820.00 | 825.00 | 806.98 | 314,400 |
| Sep 9, 2024 | 835.00 | 835.00 | 825.00 | 825.00 | 806.98 | 360,800 |
| Sep 6, 2024 | 825.00 | 835.00 | 820.00 | 835.00 | 816.76 | 419,800 |
| Sep 5, 2024 | 830.00 | 835.00 | 820.00 | 825.00 | 806.98 | 1,004,600 |
| Sep 4, 2024 | 825.00 | 830.00 | 820.00 | 825.00 | 806.98 | 527,200 |
| Sep 3, 2024 | 835.00 | 840.00 | 825.00 | 830.00 | 811.87 | 482,800 |
| Sep 2, 2024 | 830.00 | 835.00 | 820.00 | 835.00 | 816.76 | 350,200 |
| Aug 30, 2024 | 835.00 | 835.00 | 820.00 | 825.00 | 806.98 | 1,041,400 |
| Aug 29, 2024 | 840.00 | 845.00 | 825.00 | 835.00 | 816.76 | 559,100 |
| Aug 28, 2024 | 830.00 | 850.00 | 825.00 | 840.00 | 821.66 | 1,594,400 |
| Aug 27, 2024 | 830.00 | 835.00 | 820.00 | 830.00 | 811.87 | 516,200 |
| Aug 26, 2024 | 830.00 | 835.00 | 825.00 | 830.00 | 811.87 | 451,400 |
| Aug 23, 2024 | 825.00 | 830.00 | 820.00 | 825.00 | 806.98 | 1,676,100 |
| Aug 22, 2024 | 830.00 | 830.00 | 820.00 | 825.00 | 806.98 | 469,300 |
| Aug 21, 2024 | 825.00 | 835.00 | 820.00 | 830.00 | 811.87 | 1,070,600 |
| Aug 20, 2024 | 820.00 | 825.00 | 810.00 | 825.00 | 806.98 | 646,900 |
| Aug 19, 2024 | 820.00 | 825.00 | 815.00 | 820.00 | 802.09 | 283,100 |
| Aug 16, 2024 | 815.00 | 825.00 | 810.00 | 820.00 | 802.09 | 1,726,600 |
| Aug 15, 2024 | 820.00 | 825.00 | 805.00 | 815.00 | 797.20 | 771,100 |
| Aug 14, 2024 | 810.00 | 815.00 | 805.00 | 805.00 | 787.42 | 873,400 |
| Aug 13, 2024 | 800.00 | 810.00 | 800.00 | 810.00 | 792.31 | 1,427,000 |
| Aug 12, 2024 | 805.00 | 810.00 | 795.00 | 805.00 | 787.42 | 507,100 |
| Aug 9, 2024 | 800.00 | 805.00 | 795.00 | 805.00 | 787.42 | 460,000 |
| Aug 8, 2024 | 805.00 | 805.00 | 785.00 | 795.00 | 777.64 | 1,572,700 |
| Aug 7, 2024 | 790.00 | 805.00 | 785.00 | 805.00 | 787.42 | 694,900 |
| Aug 6, 2024 | 785.00 | 790.00 | 775.00 | 790.00 | 772.75 | 693,100 |
| Aug 5, 2024 | 800.00 | 805.00 | 780.00 | 790.00 | 772.75 | 2,177,700 |
| Aug 2, 2024 | 800.00 | 815.00 | 795.00 | 805.00 | 787.42 | 1,110,700 |
| Aug 1, 2024 | 795.00 | 805.00 | 790.00 | 800.00 | 782.53 | 1,134,100 |
| Jul 31, 2024 | 790.00 | 805.00 | 790.00 | 795.00 | 777.64 | 1,776,000 |
| Jul 30, 2024 | 810.00 | 815.00 | 785.00 | 790.00 | 772.75 | 2,532,400 |
| Jul 29, 2024 | 805.00 | 835.00 | 800.00 | 810.00 | 792.31 | 4,406,200 |
| Jul 26, 2024 | 780.00 | 780.00 | 775.00 | 780.00 | 762.97 | 394,400 |
| Jul 25, 2024 | 780.00 | 785.00 | 775.00 | 780.00 | 762.97 | 504,900 |
| Jul 24, 2024 | 780.00 | 785.00 | 770.00 | 780.00 | 762.97 | 257,400 |
| Jul 23, 2024 | 780.00 | 780.00 | 775.00 | 780.00 | 762.97 | 213,200 |
| Jul 22, 2024 | 775.00 | 780.00 | 770.00 | 780.00 | 762.97 | 892,600 |
| Jul 19, 2024 | 780.00 | 780.00 | 770.00 | 775.00 | 758.07 | 219,600 |
| Jul 18, 2024 | 785.00 | 785.00 | 765.00 | 780.00 | 762.97 | 2,572,000 |
| Jul 17, 2024 | 780.00 | 790.00 | 780.00 | 785.00 | 767.86 | 349,600 |
| Jul 16, 2024 | 785.00 | 785.00 | 775.00 | 785.00 | 767.86 | 102,400 |
| Jul 15, 2024 | 795.00 | 795.00 | 780.00 | 785.00 | 767.86 | 421,600 |
| Jul 12, 2024 | 785.00 | 795.00 | 775.00 | 795.00 | 777.64 | 1,310,900 |
| Jul 11, 2024 | 785.00 | 790.00 | 775.00 | 785.00 | 767.86 | 255,400 |
| Jul 10, 2024 | 775.00 | 785.00 | 775.00 | 780.00 | 762.97 | 139,200 |
| Jul 9, 2024 | 780.00 | 785.00 | 775.00 | 775.00 | 758.07 | 347,000 |
| Jul 8, 2024 | 775.00 | 785.00 | 775.00 | 780.00 | 762.97 | 343,700 |
| Jul 5, 2024 | 765.00 | 775.00 | 760.00 | 775.00 | 758.07 | 142,500 |
| Jul 4, 2024 | 770.00 | 780.00 | 760.00 | 760.00 | 743.40 | 323,700 |
| Jul 3, 2024 | 775.00 | 785.00 | 765.00 | 770.00 | 753.18 | 376,700 |
| Jul 2, 2024 | 775.00 | 780.00 | 770.00 | 775.00 | 758.07 | 249,300 |
| Jul 1, 2024 | 760.00 | 775.00 | 760.00 | 775.00 | 758.07 | 467,500 |
| Jun 28, 2024 | 750.00 | 760.00 | 750.00 | 760.00 | 743.40 | 86,900 |
| Jun 27, 2024 | 745.00 | 760.00 | 735.00 | 750.00 | 733.62 | 336,200 |
| Jun 26, 2024 | 745.00 | 745.00 | 735.00 | 745.00 | 728.73 | 253,600 |
| Jun 25, 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 723.84 | 220,400 |
| Jun 24, 2024 | 740.00 | 750.00 | 740.00 | 745.00 | 728.73 | 279,300 |
| Jun 21, 2024 | 725.00 | 745.00 | 720.00 | 740.00 | 723.84 | 326,900 |
| Jun 20, 2024 | 715.00 | 740.00 | 715.00 | 725.00 | 709.17 | 586,600 |
| Jun 19, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 699.39 | 588,900 |
| Jun 14, 2024 | 725.00 | 730.00 | 715.00 | 715.00 | 699.39 | 475,600 |
| Jun 13, 2024 | 725.00 | 730.00 | 720.00 | 725.00 | 709.17 | 499,500 |
| Jun 12, 2024 | 725.00 | 730.00 | 720.00 | 730.00 | 714.06 | 268,200 |
| Jun 11, 2024 | 735.00 | 735.00 | 725.00 | 730.00 | 714.06 | 551,600 |
| Jun 10, 2024 | 750.00 | 750.00 | 730.00 | 730.00 | 714.06 | 799,100 |
| Jun 7, 2024 | 750.00 | 750.00 | 740.00 | 740.00 | 723.84 | 785,800 |
| Jun 6, 2024 | 755.00 | 755.00 | 745.00 | 750.00 | 733.62 | 211,000 |
| Jun 5, 2024 | 755.00 | 760.00 | 750.00 | 755.00 | 738.51 | 95,300 |
| Jun 4, 2024 | 755.00 | 760.00 | 750.00 | 755.00 | 738.51 | 252,900 |
| Jun 3, 2024 | 750.00 | 760.00 | 745.00 | 755.00 | 738.51 | 288,600 |
| May 31, 2024 | 750.00 | 755.00 | 740.00 | 750.00 | 733.62 | 503,700 |
| May 30, 2024 | 755.00 | 755.00 | 745.00 | 750.00 | 733.62 | 710,100 |
| May 29, 2024 | 760.00 | 760.00 | 745.00 | 755.00 | 738.51 | 240,700 |
| May 28, 2024 | 760.00 | 760.00 | 750.00 | 760.00 | 743.40 | 347,400 |
| May 27, 2024 | 765.00 | 770.00 | 750.00 | 760.00 | 743.40 | 574,000 |
| May 22, 2024 | 765.00 | 770.00 | 760.00 | 765.00 | 748.29 | 505,400 |
| May 21, 2024 | 770.00 | 775.00 | 750.00 | 760.00 | 743.40 | 333,200 |
| May 20, 2024 | 770.00 | 780.00 | 765.00 | 770.00 | 753.18 | 983,000 |
| May 17, 2024 | 765.00 | 775.00 | 760.00 | 770.00 | 753.18 | 647,700 |
| May 16, 2024 | 760.00 | 765.00 | 755.00 | 765.00 | 748.29 | 489,700 |
| May 15, 2024 | 755.00 | 765.00 | 750.00 | 755.00 | 738.51 | 699,200 |
| May 14, 2024 | 765.00 | 765.00 | 755.00 | 755.00 | 738.51 | 574,600 |
| May 13, 2024 | 760.00 | 770.00 | 750.00 | 765.00 | 748.29 | 942,200 |
| May 8, 2024 | 765.00 | 765.00 | 755.00 | 760.00 | 743.40 | 831,700 |
| May 7, 2024 | 770.00 | 770.00 | 755.00 | 765.00 | 748.29 | 1,524,100 |
| May 6, 2024 | 770.00 | 775.00 | 765.00 | 765.00 | 748.29 | 707,600 |
| May 3, 2024 | 34.00 Dividend | |||||
| May 3, 2024 | 770.00 | 780.00 | 765.00 | 770.00 | 753.18 | 1,790,400 |
| May 2, 2024 | 800.00 | 805.00 | 795.00 | 805.00 | 754.16 | 1,941,100 |
| Apr 30, 2024 | 795.00 | 800.00 | 790.00 | 795.00 | 744.79 | 2,282,000 |
| Apr 29, 2024 | 810.00 | 815.00 | 775.00 | 795.00 | 744.79 | 2,017,900 |
| Apr 26, 2024 | 820.00 | 820.00 | 805.00 | 805.00 | 754.16 | 449,100 |
| Apr 25, 2024 | 820.00 | 820.00 | 800.00 | 815.00 | 763.53 | 1,694,700 |
| Apr 24, 2024 | 825.00 | 830.00 | 815.00 | 820.00 | 768.21 | 1,508,000 |
| Apr 23, 2024 | 825.00 | 835.00 | 820.00 | 825.00 | 772.90 | 669,400 |
| Apr 22, 2024 | 820.00 | 825.00 | 815.00 | 820.00 | 768.21 | 580,700 |
| Apr 19, 2024 | 835.00 | 835.00 | 815.00 | 820.00 | 768.21 | 1,076,000 |
| Apr 18, 2024 | 840.00 | 840.00 | 825.00 | 835.00 | 782.27 | 1,078,200 |
| Apr 17, 2024 | 845.00 | 845.00 | 830.00 | 840.00 | 786.95 | 1,264,100 |
| Apr 16, 2024 | 855.00 | 855.00 | 835.00 | 845.00 | 791.64 | 1,839,700 |
| Apr 5, 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 801.00 | 1,415,900 |
| Apr 4, 2024 | 850.00 | 850.00 | 840.00 | 850.00 | 796.32 | 774,900 |
| Apr 3, 2024 | 850.00 | 855.00 | 835.00 | 845.00 | 791.64 | 1,294,500 |
| Apr 2, 2024 | 850.00 | 855.00 | 840.00 | 855.00 | 801.00 | 1,871,500 |
| Apr 1, 2024 | 855.00 | 860.00 | 845.00 | 850.00 | 796.32 | 2,318,500 |
| Mar 28, 2024 | 870.00 | 870.00 | 855.00 | 855.00 | 801.00 | 1,436,500 |
| Mar 27, 2024 | 860.00 | 870.00 | 855.00 | 870.00 | 815.06 | 1,020,100 |