1,000.00
-10.00
(-0.99%)
At close: April 11 at 4:13:12 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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 92,900 |
| Apr 10, 2025 | 975.00 | 1,010.00 | 975.00 | 1,010.00 | 1,010.00 | 94,100 |
| Apr 9, 2025 | 965.00 | 1,010.00 | 960.00 | 965.00 | 965.00 | 83,900 |
| Apr 8, 2025 | 1,005.00 | 1,005.00 | 950.00 | 960.00 | 960.00 | 152,400 |
| Mar 27, 2025 | 1,000.00 | 1,070.00 | 985.00 | 1,070.00 | 1,070.00 | 494,500 |
| Mar 26, 2025 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 1,000.00 | 491,800 |
| Mar 25, 2025 | 945.00 | 970.00 | 920.00 | 950.00 | 950.00 | 374,300 |
| Mar 24, 2025 | 940.00 | 970.00 | 880.00 | 950.00 | 950.00 | 769,200 |
| Mar 21, 2025 | 950.00 | 950.00 | 905.00 | 940.00 | 940.00 | 538,300 |
| Mar 20, 2025 | 970.00 | 975.00 | 915.00 | 935.00 | 935.00 | 844,800 |
| Mar 19, 2025 | 1,005.00 | 1,045.00 | 930.00 | 970.00 | 970.00 | 2,557,500 |
| Mar 18, 2025 | 1,130.00 | 1,170.00 | 1,075.00 | 1,100.00 | 1,100.00 | 134,900 |
| Mar 17, 2025 | 1,150.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | 289,400 |
| Mar 14, 2025 | 1,100.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,130.00 | 393,200 |
| Mar 13, 2025 | 1,065.00 | 1,120.00 | 1,065.00 | 1,100.00 | 1,100.00 | 141,100 |
| Mar 12, 2025 | 1,060.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 13,600 |
| Mar 11, 2025 | 1,050.00 | 1,085.00 | 1,035.00 | 1,060.00 | 1,060.00 | 173,900 |
| Mar 10, 2025 | 1,050.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 20,400 |
| Mar 7, 2025 | 1,060.00 | 1,080.00 | 1,050.00 | 1,075.00 | 1,075.00 | 263,400 |
| Mar 6, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 119,600 |
| Mar 5, 2025 | 1,040.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 38,600 |
| Mar 4, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 62,200 |
| Mar 3, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 435,700 |
| Feb 28, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,020.00 | 1,020.00 | 501,500 |
| Feb 27, 2025 | 1,135.00 | 1,135.00 | 1,060.00 | 1,070.00 | 1,070.00 | 107,700 |
| Feb 26, 2025 | 1,150.00 | 1,150.00 | 1,085.00 | 1,090.00 | 1,090.00 | 533,800 |
| Feb 25, 2025 | 1,140.00 | 1,140.00 | 1,085.00 | 1,100.00 | 1,100.00 | 250,700 |
| Feb 24, 2025 | 1,170.00 | 1,170.00 | 1,115.00 | 1,135.00 | 1,135.00 | 166,400 |
| Feb 21, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,170.00 | 1,170.00 | 102,700 |
| Feb 20, 2025 | 1,155.00 | 1,190.00 | 1,130.00 | 1,175.00 | 1,175.00 | 179,900 |
| Feb 19, 2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,160.00 | 1,160.00 | 227,700 |
| Feb 18, 2025 | 1,125.00 | 1,170.00 | 1,110.00 | 1,165.00 | 1,165.00 | 390,600 |
| Feb 17, 2025 | 1,110.00 | 1,130.00 | 1,105.00 | 1,125.00 | 1,125.00 | 86,300 |
| Feb 14, 2025 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,120.00 | 70,800 |
| Feb 13, 2025 | 1,120.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 289,800 |
| Feb 12, 2025 | 1,090.00 | 1,125.00 | 1,075.00 | 1,120.00 | 1,120.00 | 209,900 |
| Feb 11, 2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 126,300 |
| Feb 10, 2025 | 1,115.00 | 1,120.00 | 1,040.00 | 1,095.00 | 1,095.00 | 375,700 |
| Feb 7, 2025 | 1,075.00 | 1,130.00 | 1,055.00 | 1,115.00 | 1,115.00 | 139,600 |
| Feb 6, 2025 | 1,130.00 | 1,130.00 | 1,035.00 | 1,075.00 | 1,075.00 | 318,000 |
| Feb 5, 2025 | 1,125.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 748,100 |
| Feb 4, 2025 | 1,105.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 352,400 |
| Feb 3, 2025 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 193,200 |
| Jan 31, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 62,900 |
| Jan 30, 2025 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 165,400 |
| Jan 24, 2025 | 1,060.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 426,100 |
| Jan 23, 2025 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | 297,400 |
| Jan 22, 2025 | 1,055.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 442,500 |
| Jan 21, 2025 | 1,075.00 | 1,100.00 | 1,045.00 | 1,050.00 | 1,050.00 | 596,200 |
| Jan 20, 2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 382,100 |
| Jan 17, 2025 | 1,045.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | 583,700 |
| Jan 16, 2025 | 1,050.00 | 1,085.00 | 1,045.00 | 1,050.00 | 1,050.00 | 256,800 |
| Jan 15, 2025 | 1,050.00 | 1,055.00 | 1,020.00 | 1,050.00 | 1,050.00 | 388,300 |
| Jan 14, 2025 | 1,050.00 | 1,080.00 | 1,045.00 | 1,050.00 | 1,050.00 | 183,800 |
| Jan 13, 2025 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,045.00 | 417,000 |
| Jan 10, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 13,900 |
| Jan 9, 2025 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | 72,700 |
| Jan 8, 2025 | 1,090.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 145,400 |
| Jan 7, 2025 | 1,065.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | 28,800 |
| Jan 6, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 165,900 |
| Jan 3, 2025 | 1,095.00 | 1,150.00 | 1,090.00 | 1,110.00 | 1,110.00 | 110,200 |
| Jan 2, 2025 | 1,200.00 | 1,200.00 | 1,075.00 | 1,095.00 | 1,095.00 | 590,100 |
| Dec 30, 2024 | 1,050.00 | 1,200.00 | 1,050.00 | 1,200.00 | 1,200.00 | 168,600 |
| Dec 27, 2024 | 1,005.00 | 1,055.00 | 1,005.00 | 1,035.00 | 1,035.00 | 156,400 |
| Dec 24, 2024 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 673,500 |
| Dec 23, 2024 | 1,045.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | 604,200 |
| Dec 20, 2024 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 120,900 |
| Dec 19, 2024 | 1,070.00 | 1,070.00 | 1,050.00 | 1,065.00 | 1,065.00 | 134,900 |
| Dec 18, 2024 | 1,075.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 91,800 |
| Dec 17, 2024 | 1,095.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 100,200 |
| Dec 16, 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 52,200 |
| Dec 13, 2024 | 1,090.00 | 1,145.00 | 1,090.00 | 1,095.00 | 1,095.00 | 163,000 |
| Dec 12, 2024 | 1,090.00 | 1,115.00 | 1,090.00 | 1,095.00 | 1,095.00 | 307,300 |
| Dec 11, 2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,090.00 | 1,090.00 | 726,400 |
| Dec 10, 2024 | 1,125.00 | 1,125.00 | 1,085.00 | 1,090.00 | 1,090.00 | 369,000 |
| Dec 9, 2024 | 1,080.00 | 1,120.00 | 1,075.00 | 1,110.00 | 1,110.00 | 164,900 |
| Dec 6, 2024 | 1,095.00 | 1,095.00 | 1,000.00 | 1,065.00 | 1,065.00 | 193,400 |
| Dec 5, 2024 | 1,080.00 | 1,080.00 | 1,020.00 | 1,050.00 | 1,050.00 | 325,100 |
| Dec 4, 2024 | 1,050.00 | 1,090.00 | 1,050.00 | 1,080.00 | 1,080.00 | 104,200 |
| Dec 3, 2024 | 1,065.00 | 1,065.00 | 1,045.00 | 1,050.00 | 1,050.00 | 364,300 |
| Dec 2, 2024 | 1,100.00 | 1,100.00 | 1,050.00 | 1,065.00 | 1,065.00 | 319,000 |
| Nov 29, 2024 | 1,100.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 187,300 |
| Nov 28, 2024 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 169,600 |
| Nov 26, 2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,100.00 | 1,100.00 | 211,800 |
| Nov 25, 2024 | 1,060.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 767,800 |
| Nov 22, 2024 | 1,135.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 399,400 |
| Nov 21, 2024 | 1,125.00 | 1,140.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1,386,300 |
| Nov 20, 2024 | 1,095.00 | 1,140.00 | 1,075.00 | 1,125.00 | 1,125.00 | 632,200 |
| Nov 19, 2024 | 1,030.00 | 1,095.00 | 1,030.00 | 1,080.00 | 1,080.00 | 223,500 |
| Nov 18, 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 230,300 |
| Nov 15, 2024 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 550,100 |
| Nov 14, 2024 | 1,070.00 | 1,070.00 | 1,000.00 | 1,020.00 | 1,020.00 | 1,215,500 |
| Nov 13, 2024 | 1,095.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | 439,600 |
| Nov 12, 2024 | 1,120.00 | 1,130.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2,523,800 |
| Nov 11, 2024 | 1,145.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,120.00 | 236,200 |
| Nov 8, 2024 | 1,140.00 | 1,205.00 | 1,120.00 | 1,130.00 | 1,130.00 | 280,300 |
| Nov 7, 2024 | 1,190.00 | 1,430.00 | 1,130.00 | 1,135.00 | 1,135.00 | 1,007,500 |
| Nov 6, 2024 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,165.00 | 464,800 |
| Nov 5, 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 87,900 |
| Nov 4, 2024 | 1,240.00 | 1,250.00 | 1,160.00 | 1,170.00 | 1,170.00 | 784,400 |
| Nov 1, 2024 | 1,300.00 | 1,340.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,324,300 |
| Oct 31, 2024 | 1,360.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 571,700 |
| Oct 30, 2024 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 394,600 |
| Oct 29, 2024 | 1,400.00 | 1,400.00 | 1,390.00 | 1,395.00 | 1,395.00 | 96,500 |
| Oct 28, 2024 | 1,400.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,400.00 | 135,900 |
| Oct 25, 2024 | 1,395.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 252,400 |
| Oct 24, 2024 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 1,395.00 | 516,200 |
| Oct 23, 2024 | 1,400.00 | 1,405.00 | 1,390.00 | 1,395.00 | 1,395.00 | 417,400 |
| Oct 22, 2024 | 1,425.00 | 1,435.00 | 1,395.00 | 1,400.00 | 1,400.00 | 1,224,100 |
| Oct 21, 2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,425.00 | 1,425.00 | 184,700 |
| Oct 18, 2024 | 1,430.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,420.00 | 407,000 |
| Oct 17, 2024 | 1,425.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 196,200 |
| Oct 16, 2024 | 1,425.00 | 1,440.00 | 1,410.00 | 1,420.00 | 1,420.00 | 241,800 |
| Oct 15, 2024 | 1,415.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | 315,100 |
| Oct 14, 2024 | 1,425.00 | 1,435.00 | 1,400.00 | 1,410.00 | 1,410.00 | 295,900 |
| Oct 11, 2024 | 1,430.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,420.00 | 250,800 |
| Oct 10, 2024 | 1,440.00 | 1,445.00 | 1,415.00 | 1,425.00 | 1,425.00 | 208,500 |
| Oct 9, 2024 | 1,440.00 | 1,440.00 | 1,425.00 | 1,440.00 | 1,440.00 | 118,400 |
| Oct 8, 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,440.00 | 106,400 |
| Oct 7, 2024 | 1,440.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 56,400 |
| Oct 4, 2024 | 1,435.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | 320,500 |
| Oct 3, 2024 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 39,500 |
| Oct 2, 2024 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | 35,500 |
| Oct 1, 2024 | 1,480.00 | 1,485.00 | 1,435.00 | 1,440.00 | 1,440.00 | 222,900 |
| Sep 30, 2024 | 1,465.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,485.00 | 374,800 |
| Sep 27, 2024 | 1,470.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 45,900 |
| Sep 26, 2024 | 1,455.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,470.00 | 188,000 |
| Sep 25, 2024 | 1,450.00 | 1,455.00 | 1,440.00 | 1,450.00 | 1,450.00 | 77,900 |
| Sep 24, 2024 | 1,465.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,445.00 | 624,500 |
| Sep 23, 2024 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 1,460.00 | 225,200 |
| Sep 20, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 754,700 |
| Sep 19, 2024 | 1,470.00 | 1,475.00 | 1,405.00 | 1,450.00 | 1,450.00 | 837,300 |
| Sep 18, 2024 | 1,400.00 | 1,455.00 | 1,400.00 | 1,450.00 | 1,450.00 | 360,600 |
| Sep 17, 2024 | 1,410.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1,252,400 |
| Sep 13, 2024 | 1,485.00 | 1,490.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1,039,800 |
| Sep 12, 2024 | 1,520.00 | 1,525.00 | 1,465.00 | 1,470.00 | 1,470.00 | 421,500 |
| Sep 11, 2024 | 1,530.00 | 1,550.00 | 1,480.00 | 1,530.00 | 1,530.00 | 404,500 |
| Sep 10, 2024 | 1,515.00 | 1,550.00 | 1,480.00 | 1,530.00 | 1,530.00 | 191,400 |
| Sep 9, 2024 | 1,550.00 | 1,550.00 | 1,490.00 | 1,500.00 | 1,500.00 | 278,300 |
| Sep 6, 2024 | 1,555.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,540.00 | 116,900 |
| Sep 5, 2024 | 1,570.00 | 1,570.00 | 1,545.00 | 1,545.00 | 1,545.00 | 90,300 |
| Sep 4, 2024 | 1,540.00 | 1,575.00 | 1,540.00 | 1,550.00 | 1,550.00 | 214,900 |
| Sep 3, 2024 | 1,555.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,530.00 | 116,600 |
| Sep 2, 2024 | 1,540.00 | 1,560.00 | 1,540.00 | 1,555.00 | 1,555.00 | 116,000 |
| Aug 30, 2024 | 1,545.00 | 1,555.00 | 1,540.00 | 1,545.00 | 1,545.00 | 69,300 |
| Aug 29, 2024 | 1,555.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 62,000 |
| Aug 28, 2024 | 1,550.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | 107,200 |
| Aug 27, 2024 | 1,595.00 | 1,595.00 | 1,530.00 | 1,530.00 | 1,530.00 | 554,400 |
| Aug 26, 2024 | 1,590.00 | 1,595.00 | 1,565.00 | 1,595.00 | 1,595.00 | 84,200 |
| Aug 23, 2024 | 1,565.00 | 1,595.00 | 1,555.00 | 1,565.00 | 1,565.00 | 288,000 |
| Aug 22, 2024 | 1,610.00 | 1,610.00 | 1,550.00 | 1,565.00 | 1,565.00 | 279,500 |
| Aug 21, 2024 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | 14,000 |
| Aug 20, 2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 127,900 |
| Aug 19, 2024 | 1,645.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 33,600 |
| Aug 16, 2024 | 1,630.00 | 1,630.00 | 1,590.00 | 1,630.00 | 1,630.00 | 72,800 |
| Aug 15, 2024 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,630.00 | 12,100 |
| Aug 14, 2024 | 1,625.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,610.00 | 10,800 |
| Aug 13, 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 2,600 |
| Aug 12, 2024 | 1,580.00 | 1,640.00 | 1,575.00 | 1,630.00 | 1,630.00 | 36,800 |
| Aug 9, 2024 | 1,560.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | 66,700 |
| Aug 8, 2024 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,555.00 | 18,300 |
| Aug 7, 2024 | 1,560.00 | 1,600.00 | 1,560.00 | 1,565.00 | 1,565.00 | 31,400 |
| Aug 6, 2024 | 1,575.00 | 1,640.00 | 1,565.00 | 1,565.00 | 1,565.00 | 63,100 |
| Aug 5, 2024 | 1,595.00 | 1,595.00 | 1,575.00 | 1,575.00 | 1,575.00 | 50,800 |
| Aug 2, 2024 | 1,600.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | 46,700 |
| Aug 1, 2024 | 1,670.00 | 1,685.00 | 1,550.00 | 1,595.00 | 1,595.00 | 185,300 |
| Jul 31, 2024 | 1,650.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,665.00 | 1,600 |
| Jul 30, 2024 | 1,675.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | 129,100 |
| Jul 29, 2024 | 1,670.00 | 1,675.00 | 1,640.00 | 1,675.00 | 1,675.00 | 2,900 |
| Jul 26, 2024 | 1,635.00 | 1,685.00 | 1,635.00 | 1,640.00 | 1,640.00 | 29,000 |
| Jul 25, 2024 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,635.00 | 50,900 |
| Jul 24, 2024 | 1,690.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 452,600 |
| Jul 23, 2024 | 1,680.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,105,500 |
| Jul 22, 2024 | 1,725.00 | 1,725.00 | 1,675.00 | 1,680.00 | 1,680.00 | 10,100 |
| Jul 19, 2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,670.00 | 30,600 |
| Jul 18, 2024 | 1,680.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 24,900 |
| Jul 17, 2024 | 1,705.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 72,500 |
| Jul 16, 2024 | 1,720.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,720.00 | 796,900 |
| Jul 15, 2024 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 8,600 |
| Jul 12, 2024 | 1,700.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,700.00 | 73,100 |
| Jul 11, 2024 | 1,685.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,680.00 | 114,800 |
| Jul 10, 2024 | 1,720.00 | 1,775.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1,010,500 |
| Jul 9, 2024 | 1,735.00 | 1,735.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,000 |
| Jul 8, 2024 | 1,700.00 | 1,740.00 | 1,700.00 | 1,735.00 | 1,735.00 | 800 |
| Jul 5, 2024 | 1,730.00 | 1,785.00 | 1,650.00 | 1,730.00 | 1,730.00 | 647,000 |
| Jul 4, 2024 | 1,730.00 | 1,745.00 | 1,645.00 | 1,730.00 | 1,730.00 | 144,900 |
| Jul 3, 2024 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,730.00 | 45,900 |
| Jul 2, 2024 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,900 |
| Jul 1, 2024 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | 3,400 |
| Jun 28, 2024 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 1,272,600 |
| Jun 27, 2024 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 10,600 |
| Jun 26, 2024 | 1,665.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 29,300 |
| Jun 25, 2024 | 1,680.00 | 1,715.00 | 1,645.00 | 1,645.00 | 1,645.00 | 37,600 |
| Jun 24, 2024 | 1,840.00 | 1,850.00 | 1,675.00 | 1,675.00 | 1,675.00 | 80,300 |
| Jun 21, 2024 | 1,770.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 18,100 |
| Jun 20, 2024 | 1,655.00 | 1,770.00 | 1,655.00 | 1,750.00 | 1,750.00 | 62,800 |
| Jun 19, 2024 | 1,655.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,655.00 | 20,600 |
| Jun 14, 2024 | 1,695.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,655.00 | 17,700 |
| Jun 13, 2024 | 1,660.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,695.00 | 22,800 |
| Jun 12, 2024 | 1,720.00 | 1,720.00 | 1,645.00 | 1,660.00 | 1,660.00 | 189,900 |
| Jun 11, 2024 | 1,750.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,745.00 | 28,300 |
| Jun 10, 2024 | 1,775.00 | 1,775.00 | 1,720.00 | 1,750.00 | 1,750.00 | 24,000 |
| Jun 7, 2024 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,770.00 | 25,900 |
| Jun 6, 2024 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,840.00 | 18,700 |
| Jun 5, 2024 | 80.00 Dividend | |||||
| Jun 5, 2024 | 1,850.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 191,900 |
| Jun 4, 2024 | 1,790.00 | 1,870.00 | 1,765.00 | 1,870.00 | 1,790.00 | 366,600 |
| Jun 3, 2024 | 1,740.00 | 1,815.00 | 1,740.00 | 1,785.00 | 1,708.64 | 215,100 |
| May 31, 2024 | 1,750.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,665.56 | 114,900 |
| May 30, 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,665.56 | 68,800 |
| May 29, 2024 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,670.35 | 300 |
| May 28, 2024 | 1,810.00 | 1,810.00 | 1,745.00 | 1,745.00 | 1,670.35 | 3,500 |
| May 27, 2024 | 1,775.00 | 1,810.00 | 1,700.00 | 1,810.00 | 1,732.57 | 256,000 |
| May 22, 2024 | 1,730.00 | 1,740.00 | 1,705.00 | 1,740.00 | 1,665.56 | 123,700 |
| May 21, 2024 | 1,730.00 | 1,735.00 | 1,700.00 | 1,720.00 | 1,646.42 | 18,300 |
| May 20, 2024 | 1,710.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,651.20 | 75,800 |
| May 17, 2024 | 1,700.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,660.78 | 26,600 |
| May 16, 2024 | 1,710.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,627.27 | 193,700 |
| May 15, 2024 | 1,745.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,636.84 | 23,800 |
| May 14, 2024 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,675.13 | 3,100 |
| May 13, 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,694.28 | 36,000 |
| May 8, 2024 | 1,840.00 | 1,840.00 | 1,750.00 | 1,770.00 | 1,694.28 | 13,000 |
| May 7, 2024 | 1,715.00 | 1,840.00 | 1,715.00 | 1,800.00 | 1,722.99 | 108,800 |
| May 6, 2024 | 1,755.00 | 1,755.00 | 1,705.00 | 1,710.00 | 1,636.84 | 45,900 |
| May 3, 2024 | 1,750.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,679.92 | 18,900 |
| May 2, 2024 | 1,885.00 | 1,885.00 | 1,685.00 | 1,750.00 | 1,675.13 | 691,200 |
| Apr 30, 2024 | 1,900.00 | 1,915.00 | 1,880.00 | 1,885.00 | 1,804.36 | 423,900 |
| Apr 29, 2024 | 1,995.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,804.36 | 275,800 |
| Apr 26, 2024 | 2,030.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,904.87 | 34,200 |
| Apr 25, 2024 | 2,000.00 | 2,040.00 | 1,975.00 | 2,010.00 | 1,924.01 | 199,700 |
| Apr 24, 2024 | 1,985.00 | 2,050.00 | 1,970.00 | 1,995.00 | 1,909.65 | 2,035,000 |
| Apr 23, 2024 | 1,990.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,900.08 | 262,400 |
| Apr 22, 2024 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,904.87 | 3,303,100 |
| Apr 19, 2024 | 2,040.00 | 2,040.00 | 1,950.00 | 1,950.00 | 1,866.58 | 202,700 |
| Apr 18, 2024 | 1,960.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,933.58 | 1,692,000 |
| Apr 17, 2024 | 1,950.00 | 1,970.00 | 1,945.00 | 1,960.00 | 1,876.15 | 117,200 |
| Apr 16, 2024 | 1,945.00 | 2,000.00 | 1,900.00 | 1,960.00 | 1,876.15 | 331,800 |