580.00
+10.00
+(1.75%)
As of 10:58:05 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 483,500 |
| Apr 14, 2025 | 570.00 | 575.00 | 565.00 | 570.00 | 570.00 | 1,064,000 |
| Apr 11, 2025 | 560.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1,127,200 |
| Apr 10, 2025 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 1,084,700 |
| Apr 9, 2025 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1,137,600 |
| Apr 8, 2025 | 540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 970,500 |
| Mar 27, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 1,120,800 |
| Mar 26, 2025 | 520.00 | 550.00 | 520.00 | 540.00 | 540.00 | 967,900 |
| Mar 25, 2025 | 510.00 | 525.00 | 510.00 | 520.00 | 520.00 | 1,176,100 |
| Mar 24, 2025 | 525.00 | 525.00 | 505.00 | 510.00 | 510.00 | 1,004,700 |
| Mar 21, 2025 | 545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 967,400 |
| Mar 20, 2025 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 951,900 |
| Mar 19, 2025 | 535.00 | 545.00 | 525.00 | 540.00 | 540.00 | 1,026,400 |
| Mar 18, 2025 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | 1,011,500 |
| Mar 17, 2025 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 768,400 |
| Mar 14, 2025 | 585.00 | 595.00 | 565.00 | 565.00 | 565.00 | 1,027,400 |
| Mar 13, 2025 | 600.00 | 605.00 | 580.00 | 585.00 | 585.00 | 1,032,100 |
| Mar 12, 2025 | 595.00 | 605.00 | 590.00 | 600.00 | 600.00 | 1,220,900 |
| Mar 11, 2025 | 595.00 | 595.00 | 580.00 | 595.00 | 595.00 | 912,700 |
| Mar 10, 2025 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1,095,200 |
| Mar 7, 2025 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 1,022,800 |
| Mar 6, 2025 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 919,700 |
| Mar 5, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1,212,100 |
| Mar 4, 2025 | 580.00 | 585.00 | 565.00 | 575.00 | 575.00 | 1,543,200 |
| Mar 3, 2025 | 565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 1,898,200 |
| Feb 28, 2025 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1,935,900 |
| Feb 27, 2025 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 1,673,600 |
| Feb 26, 2025 | 570.00 | 580.00 | 565.00 | 580.00 | 580.00 | 1,879,100 |
| Feb 25, 2025 | 595.00 | 600.00 | 565.00 | 570.00 | 570.00 | 1,522,600 |
| Feb 24, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | 1,765,100 |
| Feb 21, 2025 | 595.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,781,700 |
| Feb 20, 2025 | 595.00 | 605.00 | 590.00 | 595.00 | 595.00 | 2,008,500 |
| Feb 19, 2025 | 615.00 | 620.00 | 590.00 | 595.00 | 595.00 | 2,111,700 |
| Feb 18, 2025 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 2,253,900 |
| Feb 17, 2025 | 570.00 | 615.00 | 570.00 | 615.00 | 615.00 | 4,345,400 |
| Feb 14, 2025 | 550.00 | 575.00 | 550.00 | 570.00 | 570.00 | 3,168,000 |
| Feb 13, 2025 | 525.00 | 550.00 | 515.00 | 550.00 | 550.00 | 3,824,200 |
| Feb 12, 2025 | 488.00 | 530.00 | 482.00 | 525.00 | 525.00 | 4,531,600 |
| Feb 11, 2025 | 492.00 | 494.00 | 476.00 | 488.00 | 488.00 | 885,300 |
| Feb 10, 2025 | 492.00 | 494.00 | 478.00 | 492.00 | 492.00 | 1,354,100 |
| Feb 7, 2025 | 496.00 | 496.00 | 482.00 | 490.00 | 490.00 | 210,400 |
| Feb 6, 2025 | 494.00 | 500.00 | 488.00 | 494.00 | 494.00 | 230,000 |
| Feb 5, 2025 | 510.00 | 515.00 | 488.00 | 494.00 | 494.00 | 930,800 |
| Feb 4, 2025 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 832,200 |
| Feb 3, 2025 | 540.00 | 540.00 | 500.00 | 505.00 | 505.00 | 479,500 |
| Jan 31, 2025 | 585.00 | 585.00 | 535.00 | 545.00 | 545.00 | 1,446,500 |
| Jan 30, 2025 | 605.00 | 605.00 | 570.00 | 580.00 | 580.00 | 2,409,800 |
| Jan 24, 2025 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 2,762,300 |
| Jan 23, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2,064,200 |
| Jan 22, 2025 | 590.00 | 600.00 | 585.00 | 590.00 | 590.00 | 2,477,400 |
| Jan 21, 2025 | 575.00 | 600.00 | 565.00 | 590.00 | 590.00 | 3,599,000 |
| Jan 20, 2025 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 4,200,900 |
| Jan 17, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,650,200 |
| Jan 16, 2025 | 515.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2,622,200 |
| Jan 15, 2025 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 3,056,700 |
| Jan 14, 2025 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 2,337,000 |
| Jan 13, 2025 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 4,102,300 |
| Jan 10, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,168,900 |
| Jan 9, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,468,600 |
| Jan 8, 2025 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 2,738,400 |
| Jan 7, 2025 | 505.00 | 520.00 | 500.00 | 505.00 | 505.00 | 2,317,900 |
| Jan 6, 2025 | 505.00 | 520.00 | 498.00 | 505.00 | 505.00 | 2,484,100 |
| Jan 3, 2025 | 484.00 | 520.00 | 484.00 | 505.00 | 505.00 | 3,538,500 |
| Jan 2, 2025 | 484.00 | 484.00 | 478.00 | 484.00 | 484.00 | 2,321,400 |
| Dec 30, 2024 | 484.00 | 484.00 | 474.00 | 484.00 | 484.00 | 1,141,800 |
| Dec 27, 2024 | 486.00 | 488.00 | 482.00 | 484.00 | 484.00 | 1,324,000 |
| Dec 24, 2024 | 472.00 | 490.00 | 470.00 | 488.00 | 488.00 | 4,911,000 |
| Dec 23, 2024 | 472.00 | 482.00 | 466.00 | 470.00 | 470.00 | 7,390,700 |
| Dec 20, 2024 | 468.00 | 472.00 | 448.00 | 472.00 | 472.00 | 6,777,800 |
| Dec 19, 2024 | 488.00 | 488.00 | 462.00 | 468.00 | 468.00 | 6,027,800 |
| Dec 18, 2024 | 505.00 | 505.00 | 486.00 | 486.00 | 486.00 | 4,706,000 |
| Dec 17, 2024 | 520.00 | 520.00 | 500.00 | 505.00 | 505.00 | 4,289,800 |
| Dec 16, 2024 | 550.00 | 550.00 | 515.00 | 520.00 | 520.00 | 2,644,100 |
| Dec 13, 2024 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 2,784,100 |
| Dec 12, 2024 | 535.00 | 570.00 | 530.00 | 565.00 | 565.00 | 3,762,500 |
| Dec 11, 2024 | 535.00 | 535.00 | 525.00 | 535.00 | 535.00 | 2,680,400 |
| Dec 10, 2024 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 2,153,400 |
| Dec 9, 2024 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | 2,412,600 |
| Dec 6, 2024 | 540.00 | 545.00 | 530.00 | 540.00 | 540.00 | 2,172,800 |
| Dec 5, 2024 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 3,585,800 |
| Dec 4, 2024 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2,740,600 |
| Dec 3, 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 2,857,400 |
| Dec 2, 2024 | 520.00 | 530.00 | 515.00 | 520.00 | 520.00 | 2,572,700 |
| Nov 29, 2024 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 2,434,700 |
| Nov 28, 2024 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 3,123,600 |
| Nov 26, 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 2,117,500 |
| Nov 25, 2024 | 515.00 | 530.00 | 510.00 | 520.00 | 520.00 | 2,781,000 |
| Nov 22, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,165,000 |
| Nov 21, 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,349,600 |
| Nov 20, 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 1,974,000 |
| Nov 19, 2024 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 2,090,300 |
| Nov 18, 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 2,102,800 |
| Nov 15, 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 2,286,600 |
| Nov 14, 2024 | 530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 1,948,400 |
| Nov 13, 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 2,193,300 |
| Nov 12, 2024 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2,372,800 |
| Nov 11, 2024 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 2,080,800 |
| Nov 8, 2024 | 520.00 | 535.00 | 520.00 | 525.00 | 525.00 | 2,201,600 |
| Nov 7, 2024 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 2,354,900 |
| Nov 6, 2024 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | 2,528,000 |
| Nov 5, 2024 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2,523,500 |
| Nov 4, 2024 | 540.00 | 545.00 | 525.00 | 535.00 | 535.00 | 1,869,600 |
| Nov 1, 2024 | 540.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,061,400 |
| Oct 31, 2024 | 545.00 | 545.00 | 535.00 | 545.00 | 545.00 | 2,003,400 |
| Oct 30, 2024 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 2,228,400 |
| Oct 29, 2024 | 555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 2,268,600 |
| Oct 28, 2024 | 560.00 | 560.00 | 535.00 | 555.00 | 555.00 | 2,220,200 |
| Oct 25, 2024 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | 2,074,200 |
| Oct 24, 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 1,856,800 |
| Oct 23, 2024 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 1,909,400 |
| Oct 22, 2024 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1,975,400 |
| Oct 21, 2024 | 565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 1,981,000 |
| Oct 18, 2024 | 575.00 | 575.00 | 550.00 | 565.00 | 565.00 | 1,911,800 |
| Oct 17, 2024 | 575.00 | 575.00 | 560.00 | 575.00 | 575.00 | 2,272,000 |
| Oct 16, 2024 | 575.00 | 585.00 | 565.00 | 575.00 | 575.00 | 2,620,500 |
| Oct 15, 2024 | 565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 2,615,200 |
| Oct 14, 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2,551,500 |
| Oct 11, 2024 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 2,200,500 |
| Oct 10, 2024 | 565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 3,666,600 |
| Oct 9, 2024 | 560.00 | 570.00 | 555.00 | 560.00 | 560.00 | 3,229,600 |
| Oct 8, 2024 | 550.00 | 565.00 | 535.00 | 560.00 | 560.00 | 2,838,100 |
| Oct 7, 2024 | 550.00 | 590.00 | 545.00 | 550.00 | 550.00 | 2,156,500 |
| Oct 4, 2024 | 545.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2,936,900 |
| Oct 3, 2024 | 555.00 | 565.00 | 540.00 | 540.00 | 540.00 | 3,443,600 |
| Oct 2, 2024 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 2,079,300 |
| Oct 1, 2024 | 575.00 | 580.00 | 550.00 | 570.00 | 570.00 | 4,835,100 |
| Sep 30, 2024 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 2,515,700 |
| Sep 27, 2024 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3,064,300 |
| Sep 26, 2024 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 5,422,800 |
| Sep 25, 2024 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | 7,947,800 |
| Sep 24, 2024 | 590.00 | 595.00 | 580.00 | 590.00 | 590.00 | 2,610,100 |
| Sep 23, 2024 | 595.00 | 600.00 | 585.00 | 590.00 | 590.00 | 5,099,400 |
| Sep 20, 2024 | 615.00 | 615.00 | 590.00 | 595.00 | 595.00 | 2,040,200 |
| Sep 19, 2024 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | 4,480,800 |
| Sep 18, 2024 | 595.00 | 620.00 | 580.00 | 610.00 | 610.00 | 8,005,500 |
| Sep 17, 2024 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 2,185,700 |
| Sep 13, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 2,321,500 |
| Sep 12, 2024 | 640.00 | 640.00 | 620.00 | 625.00 | 625.00 | 3,650,000 |
| Sep 11, 2024 | 635.00 | 650.00 | 615.00 | 635.00 | 635.00 | 7,935,000 |
| Sep 10, 2024 | 630.00 | 650.00 | 620.00 | 635.00 | 635.00 | 4,176,300 |
| Sep 9, 2024 | 670.00 | 670.00 | 630.00 | 635.00 | 635.00 | 2,850,100 |
| Sep 6, 2024 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 6,074,600 |
| Sep 5, 2024 | 675.00 | 685.00 | 650.00 | 670.00 | 670.00 | 6,688,900 |
| Sep 4, 2024 | 690.00 | 695.00 | 665.00 | 670.00 | 670.00 | 5,951,200 |
| Sep 3, 2024 | 680.00 | 695.00 | 670.00 | 685.00 | 685.00 | 7,604,400 |
| Sep 2, 2024 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 5,922,200 |
| Aug 30, 2024 | 705.00 | 705.00 | 675.00 | 675.00 | 675.00 | 3,825,500 |
| Aug 29, 2024 | 725.00 | 730.00 | 700.00 | 700.00 | 700.00 | 6,924,700 |
| Aug 28, 2024 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 9,401,600 |
| Aug 27, 2024 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 10,377,700 |
| Aug 26, 2024 | 725.00 | 740.00 | 705.00 | 725.00 | 725.00 | 9,449,500 |
| Aug 23, 2024 | 710.00 | 740.00 | 700.00 | 725.00 | 725.00 | 11,980,000 |
| Aug 22, 2024 | 715.00 | 725.00 | 695.00 | 715.00 | 715.00 | 8,960,700 |
| Aug 21, 2024 | 730.00 | 745.00 | 715.00 | 715.00 | 715.00 | 7,924,500 |
| Aug 20, 2024 | 740.00 | 745.00 | 715.00 | 730.00 | 730.00 | 11,972,600 |
| Aug 19, 2024 | 710.00 | 745.00 | 705.00 | 740.00 | 740.00 | 15,720,000 |
| Aug 16, 2024 | 710.00 | 720.00 | 680.00 | 705.00 | 705.00 | 14,717,100 |
| Aug 15, 2024 | 775.00 | 785.00 | 640.00 | 710.00 | 710.00 | 11,796,000 |
| Aug 14, 2024 | 775.00 | 800.00 | 765.00 | 775.00 | 775.00 | 13,717,000 |
| Aug 13, 2024 | 690.00 | 775.00 | 685.00 | 775.00 | 775.00 | 16,301,200 |
| Aug 12, 2024 | 665.00 | 710.00 | 665.00 | 690.00 | 690.00 | 14,756,800 |
| Aug 9, 2024 | 660.00 | 675.00 | 655.00 | 665.00 | 665.00 | 9,285,800 |
| Aug 8, 2024 | 665.00 | 680.00 | 655.00 | 660.00 | 660.00 | 9,906,800 |
| Aug 7, 2024 | 650.00 | 680.00 | 645.00 | 665.00 | 665.00 | 9,695,600 |
| Aug 6, 2024 | 635.00 | 670.00 | 630.00 | 645.00 | 645.00 | 9,814,000 |
| Aug 5, 2024 | 680.00 | 680.00 | 635.00 | 635.00 | 635.00 | 4,017,800 |
| Aug 2, 2024 | 705.00 | 705.00 | 665.00 | 685.00 | 685.00 | 4,875,400 |
| Aug 1, 2024 | 665.00 | 700.00 | 645.00 | 700.00 | 700.00 | 14,680,500 |
| Jul 31, 2024 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 9,524,900 |
| Jul 30, 2024 | 655.00 | 675.00 | 645.00 | 675.00 | 675.00 | 15,609,800 |
| Jul 29, 2024 | 655.00 | 680.00 | 640.00 | 655.00 | 655.00 | 12,781,200 |
| Jul 26, 2024 | 645.00 | 665.00 | 625.00 | 650.00 | 650.00 | 12,972,900 |
| Jul 25, 2024 | 660.00 | 670.00 | 630.00 | 645.00 | 645.00 | 11,239,900 |
| Jul 24, 2024 | 620.00 | 670.00 | 610.00 | 660.00 | 660.00 | 10,981,400 |
| Jul 23, 2024 | 650.00 | 655.00 | 605.00 | 620.00 | 620.00 | 8,383,700 |
| Jul 22, 2024 | 720.00 | 725.00 | 650.00 | 650.00 | 650.00 | 8,387,400 |
| Jul 19, 2024 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | 10,482,700 |
| Jul 18, 2024 | 710.00 | 730.00 | 705.00 | 720.00 | 720.00 | 11,378,800 |
| Jul 17, 2024 | 675.00 | 725.00 | 670.00 | 710.00 | 710.00 | 12,002,300 |
| Jul 16, 2024 | 660.00 | 690.00 | 655.00 | 675.00 | 675.00 | 11,346,800 |
| Jul 15, 2024 | 635.00 | 660.00 | 620.00 | 660.00 | 660.00 | 11,251,100 |
| Jul 12, 2024 | 615.00 | 635.00 | 605.00 | 635.00 | 635.00 | 10,662,400 |
| Jul 11, 2024 | 605.00 | 615.00 | 585.00 | 610.00 | 610.00 | 10,525,500 |
| Jul 10, 2024 | 590.00 | 605.00 | 570.00 | 600.00 | 600.00 | 12,566,700 |
| Jul 9, 2024 | 625.00 | 625.00 | 585.00 | 585.00 | 585.00 | 8,496,200 |
| Jul 8, 2024 | 595.00 | 630.00 | 595.00 | 625.00 | 625.00 | 11,980,100 |
| Jul 5, 2024 | 590.00 | 600.00 | 575.00 | 595.00 | 595.00 | 8,064,200 |
| Jul 4, 2024 | 595.00 | 600.00 | 565.00 | 585.00 | 585.00 | 8,642,100 |
| Jul 3, 2024 | 580.00 | 595.00 | 570.00 | 590.00 | 590.00 | 7,150,000 |
| Jul 2, 2024 | 605.00 | 615.00 | 580.00 | 580.00 | 580.00 | 7,307,300 |
| Jul 1, 2024 | 570.00 | 605.00 | 570.00 | 605.00 | 605.00 | 7,488,400 |
| Jun 28, 2024 | 570.00 | 580.00 | 555.00 | 570.00 | 570.00 | 7,911,900 |
| Jun 27, 2024 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 6,695,200 |
| Jun 26, 2024 | 540.00 | 565.00 | 530.00 | 555.00 | 555.00 | 7,162,100 |
| Jun 25, 2024 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 4,414,900 |
| Jun 24, 2024 | 530.00 | 540.00 | 525.00 | 540.00 | 540.00 | 6,509,600 |
| Jun 21, 2024 | 515.00 | 540.00 | 505.00 | 530.00 | 530.00 | 8,055,300 |
| Jun 20, 2024 | 510.00 | 530.00 | 505.00 | 515.00 | 515.00 | 7,884,800 |
| Jun 19, 2024 | 505.00 | 510.00 | 498.00 | 510.00 | 510.00 | 5,848,300 |
| Jun 14, 2024 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 3,942,800 |
| Jun 13, 2024 | 515.00 | 530.00 | 510.00 | 525.00 | 525.00 | 5,190,200 |
| Jun 12, 2024 | 530.00 | 530.00 | 500.00 | 515.00 | 515.00 | 4,711,700 |
| Jun 11, 2024 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | 3,426,200 |
| Jun 10, 2024 | 530.00 | 540.00 | 510.00 | 530.00 | 530.00 | 5,833,300 |
| Jun 7, 2024 | 550.00 | 550.00 | 525.00 | 530.00 | 530.00 | 5,575,200 |
| Jun 6, 2024 | 505.00 | 555.00 | 505.00 | 550.00 | 550.00 | 10,135,400 |
| Jun 5, 2024 | 540.00 | 540.00 | 498.00 | 500.00 | 500.00 | 4,021,400 |
| Jun 4, 2024 | 515.00 | 545.00 | 510.00 | 540.00 | 540.00 | 8,176,500 |
| Jun 3, 2024 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 8,476,200 |
| May 31, 2024 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | 4,977,200 |
| May 30, 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 5,680,300 |
| May 29, 2024 | 10.00 Dividend | |||||
| May 29, 2024 | 486.00 | 510.00 | 470.00 | 510.00 | 510.00 | 7,078,100 |
| May 28, 2024 | 510.00 | 515.00 | 476.00 | 486.00 | 476.00 | 4,579,000 |
| May 27, 2024 | 505.00 | 510.00 | 500.00 | 510.00 | 499.51 | 5,911,500 |
| May 22, 2024 | 510.00 | 515.00 | 500.00 | 500.00 | 489.71 | 3,749,800 |
| May 21, 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 499.51 | 1,668,300 |
| May 20, 2024 | 510.00 | 515.00 | 500.00 | 505.00 | 494.61 | 3,316,000 |
| May 17, 2024 | 540.00 | 540.00 | 500.00 | 505.00 | 494.61 | 3,525,500 |
| May 16, 2024 | 530.00 | 550.00 | 525.00 | 540.00 | 528.89 | 8,555,400 |
| May 15, 2024 | 520.00 | 530.00 | 515.00 | 530.00 | 519.09 | 6,625,800 |
| May 14, 2024 | 515.00 | 530.00 | 515.00 | 520.00 | 509.30 | 7,098,500 |
| May 13, 2024 | 515.00 | 520.00 | 500.00 | 515.00 | 504.40 | 6,636,500 |
| May 8, 2024 | 535.00 | 535.00 | 500.00 | 515.00 | 504.40 | 4,702,100 |
| May 7, 2024 | 535.00 | 540.00 | 510.00 | 530.00 | 519.09 | 6,385,800 |
| May 6, 2024 | 540.00 | 550.00 | 530.00 | 535.00 | 523.99 | 9,018,100 |
| May 3, 2024 | 535.00 | 545.00 | 515.00 | 540.00 | 528.89 | 5,913,500 |
| May 2, 2024 | 545.00 | 555.00 | 520.00 | 530.00 | 519.09 | 6,232,100 |
| Apr 30, 2024 | 515.00 | 550.00 | 505.00 | 545.00 | 533.79 | 6,573,600 |
| Apr 29, 2024 | 570.00 | 575.00 | 510.00 | 510.00 | 499.51 | 10,587,200 |
| Apr 26, 2024 | 570.00 | 590.00 | 565.00 | 575.00 | 563.17 | 6,421,000 |
| Apr 25, 2024 | 580.00 | 585.00 | 560.00 | 570.00 | 558.27 | 4,704,600 |
| Apr 24, 2024 | 575.00 | 580.00 | 560.00 | 575.00 | 563.17 | 8,992,900 |
| Apr 23, 2024 | 570.00 | 585.00 | 565.00 | 575.00 | 563.17 | 7,315,000 |
| Apr 22, 2024 | 570.00 | 585.00 | 560.00 | 570.00 | 558.27 | 5,144,400 |
| Apr 19, 2024 | 580.00 | 580.00 | 555.00 | 570.00 | 558.27 | 4,222,200 |
| Apr 18, 2024 | 580.00 | 595.00 | 550.00 | 580.00 | 568.07 | 4,985,400 |
| Apr 17, 2024 | 570.00 | 585.00 | 555.00 | 585.00 | 572.96 | 4,398,100 |
| Apr 16, 2024 | 550.00 | 575.00 | 540.00 | 575.00 | 563.17 | 4,156,500 |