157.00
0.00
(0.00%)
At close: April 17 at 4:00:03 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 17, 2025 | 157.00 | 162.00 | 151.00 | 157.00 | 157.00 | 102,000 |
| Apr 16, 2025 | 158.00 | 158.00 | 148.00 | 157.00 | 157.00 | 231,600 |
| Apr 15, 2025 | 160.00 | 160.00 | 152.00 | 159.00 | 159.00 | 110,000 |
| Apr 14, 2025 | 155.00 | 161.00 | 152.00 | 160.00 | 160.00 | 12,900 |
| Apr 11, 2025 | 158.00 | 162.00 | 155.00 | 156.00 | 156.00 | 49,300 |
| Apr 10, 2025 | 158.00 | 158.00 | 152.00 | 156.00 | 156.00 | 23,200 |
| Apr 9, 2025 | 143.00 | 155.00 | 143.00 | 152.00 | 152.00 | 12,900 |
| Apr 8, 2025 | 152.00 | 160.00 | 143.00 | 148.00 | 148.00 | 579,900 |
| Mar 27, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 63,000 |
| Mar 26, 2025 | 148.00 | 156.00 | 146.00 | 154.00 | 154.00 | 93,400 |
| Mar 25, 2025 | 144.00 | 152.00 | 144.00 | 148.00 | 148.00 | 48,900 |
| Mar 24, 2025 | 152.00 | 157.00 | 140.00 | 144.00 | 144.00 | 106,400 |
| Mar 21, 2025 | 159.00 | 161.00 | 150.00 | 151.00 | 151.00 | 558,200 |
| Mar 20, 2025 | 162.00 | 169.00 | 160.00 | 162.00 | 162.00 | 48,700 |
| Mar 19, 2025 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 43,700 |
| Mar 18, 2025 | 162.00 | 166.00 | 160.00 | 161.00 | 161.00 | 30,800 |
| Mar 17, 2025 | 166.00 | 170.00 | 162.00 | 164.00 | 164.00 | 166,100 |
| Mar 14, 2025 | 166.00 | 168.00 | 163.00 | 166.00 | 166.00 | 3,100 |
| Mar 13, 2025 | 165.00 | 167.00 | 162.00 | 166.00 | 166.00 | 43,000 |
| Mar 12, 2025 | 165.00 | 170.00 | 160.00 | 162.00 | 162.00 | 75,300 |
| Mar 11, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 18,100 |
| Mar 10, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 51,000 |
| Mar 7, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 25,600 |
| Mar 6, 2025 | 167.00 | 177.00 | 167.00 | 168.00 | 168.00 | 21,200 |
| Mar 5, 2025 | 167.00 | 171.00 | 165.00 | 167.00 | 167.00 | 75,600 |
| Mar 4, 2025 | 170.00 | 179.00 | 164.00 | 171.00 | 171.00 | 47,400 |
| Mar 3, 2025 | 174.00 | 180.00 | 166.00 | 171.00 | 171.00 | 48,800 |
| Feb 28, 2025 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | 215,000 |
| Feb 27, 2025 | 175.00 | 181.00 | 170.00 | 170.00 | 170.00 | 85,700 |
| Feb 26, 2025 | 170.00 | 179.00 | 168.00 | 175.00 | 175.00 | 99,600 |
| Feb 25, 2025 | 177.00 | 180.00 | 170.00 | 170.00 | 170.00 | 96,500 |
| Feb 24, 2025 | 170.00 | 187.00 | 169.00 | 177.00 | 177.00 | 1,396,500 |
| Feb 21, 2025 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | 17,300 |
| Feb 20, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 14,800 |
| Feb 19, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 33,800 |
| Feb 18, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 102,400 |
| Feb 17, 2025 | 162.00 | 169.00 | 162.00 | 167.00 | 167.00 | 231,600 |
| Feb 14, 2025 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 135,000 |
| Feb 13, 2025 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 45,500 |
| Feb 12, 2025 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 195,000 |
| Feb 11, 2025 | 170.00 | 170.00 | 161.00 | 164.00 | 164.00 | 74,600 |
| Feb 10, 2025 | 163.00 | 181.00 | 162.00 | 168.00 | 168.00 | 680,900 |
| Feb 7, 2025 | 172.00 | 190.00 | 160.00 | 163.00 | 163.00 | 800,100 |
| Feb 6, 2025 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 248,100 |
| Feb 5, 2025 | 174.00 | 180.00 | 171.00 | 174.00 | 174.00 | 60,400 |
| Feb 4, 2025 | 174.00 | 176.00 | 172.00 | 176.00 | 176.00 | 132,200 |
| Feb 3, 2025 | 177.00 | 177.00 | 170.00 | 175.00 | 175.00 | 107,400 |
| Jan 31, 2025 | 176.00 | 180.00 | 173.00 | 176.00 | 176.00 | 71,600 |
| Jan 30, 2025 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | 121,200 |
| Jan 24, 2025 | 182.00 | 182.00 | 173.00 | 180.00 | 180.00 | 191,100 |
| Jan 23, 2025 | 183.00 | 183.00 | 175.00 | 180.00 | 180.00 | 35,400 |
| Jan 22, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 212,300 |
| Jan 21, 2025 | 178.00 | 183.00 | 177.00 | 177.00 | 177.00 | 62,000 |
| Jan 20, 2025 | 178.00 | 178.00 | 171.00 | 178.00 | 178.00 | 72,600 |
| Jan 17, 2025 | 184.00 | 184.00 | 179.00 | 181.00 | 181.00 | 93,400 |
| Jan 16, 2025 | 182.00 | 184.00 | 179.00 | 179.00 | 179.00 | 92,700 |
| Jan 15, 2025 | 180.00 | 186.00 | 173.00 | 182.00 | 182.00 | 275,400 |
| Jan 14, 2025 | 175.00 | 181.00 | 174.00 | 180.00 | 180.00 | 145,600 |
| Jan 13, 2025 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 123,900 |
| Jan 10, 2025 | 182.00 | 182.00 | 177.00 | 182.00 | 182.00 | 98,900 |
| Jan 9, 2025 | 180.00 | 185.00 | 178.00 | 182.00 | 182.00 | 290,400 |
| Jan 8, 2025 | 179.00 | 189.00 | 174.00 | 182.00 | 182.00 | 432,900 |
| Jan 7, 2025 | 178.00 | 179.00 | 173.00 | 179.00 | 179.00 | 163,100 |
| Jan 6, 2025 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 76,000 |
| Jan 3, 2025 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 59,000 |
| Jan 2, 2025 | 178.00 | 186.00 | 178.00 | 180.00 | 180.00 | 476,700 |
| Dec 30, 2024 | 176.00 | 180.00 | 171.00 | 175.00 | 175.00 | 30,300 |
| Dec 27, 2024 | 178.00 | 182.00 | 176.00 | 176.00 | 176.00 | 128,300 |
| Dec 24, 2024 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 165,700 |
| Dec 23, 2024 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 59,500 |
| Dec 20, 2024 | 179.00 | 183.00 | 176.00 | 178.00 | 178.00 | 149,600 |
| Dec 19, 2024 | 175.00 | 179.00 | 170.00 | 179.00 | 179.00 | 162,100 |
| Dec 18, 2024 | 171.00 | 190.00 | 171.00 | 179.00 | 179.00 | 362,600 |
| Dec 17, 2024 | 184.00 | 184.00 | 170.00 | 170.00 | 170.00 | 450,600 |
| Dec 16, 2024 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 126,300 |
| Dec 13, 2024 | 180.00 | 190.00 | 178.00 | 182.00 | 182.00 | 457,300 |
| Dec 12, 2024 | 180.00 | 182.00 | 176.00 | 180.00 | 180.00 | 397,700 |
| Dec 11, 2024 | 176.00 | 184.00 | 175.00 | 180.00 | 180.00 | 556,800 |
| Dec 10, 2024 | 174.00 | 177.00 | 173.00 | 175.00 | 175.00 | 322,700 |
| Dec 9, 2024 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 280,700 |
| Dec 6, 2024 | 172.00 | 176.00 | 168.00 | 173.00 | 173.00 | 221,600 |
| Dec 5, 2024 | 170.00 | 175.00 | 167.00 | 171.00 | 171.00 | 196,400 |
| Dec 4, 2024 | 167.00 | 175.00 | 163.00 | 170.00 | 170.00 | 506,600 |
| Dec 3, 2024 | 162.00 | 172.00 | 162.00 | 167.00 | 167.00 | 156,000 |
| Dec 2, 2024 | 165.00 | 176.00 | 160.00 | 162.00 | 162.00 | 724,000 |
| Nov 29, 2024 | 168.00 | 170.00 | 163.00 | 163.00 | 163.00 | 157,100 |
| Nov 28, 2024 | 170.00 | 171.00 | 166.00 | 167.00 | 167.00 | 163,000 |
| Nov 26, 2024 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 87,300 |
| Nov 25, 2024 | 170.00 | 179.00 | 168.00 | 173.00 | 173.00 | 758,100 |
| Nov 22, 2024 | 2 Dividend | |||||
| Nov 22, 2024 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 104,000 |
| Nov 21, 2024 | 171.00 | 171.00 | 166.00 | 170.00 | 168.00 | 197,300 |
| Nov 20, 2024 | 173.00 | 175.00 | 168.00 | 169.00 | 167.01 | 222,200 |
| Nov 19, 2024 | 168.00 | 180.00 | 168.00 | 169.00 | 167.01 | 504,200 |
| Nov 18, 2024 | 172.00 | 172.00 | 167.00 | 168.00 | 166.02 | 178,700 |
| Nov 15, 2024 | 173.00 | 174.00 | 168.00 | 170.00 | 168.00 | 311,500 |
| Nov 14, 2024 | 179.00 | 179.00 | 171.00 | 173.00 | 170.96 | 534,800 |
| Nov 13, 2024 | 176.00 | 183.00 | 174.00 | 174.00 | 171.95 | 446,000 |
| Nov 12, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 171.95 | 252,500 |
| Nov 11, 2024 | 174.00 | 192.00 | 174.00 | 176.00 | 173.93 | 2,010,900 |
| Nov 8, 2024 | 173.00 | 176.00 | 172.00 | 174.00 | 171.95 | 351,900 |
| Nov 7, 2024 | 182.00 | 183.00 | 170.00 | 173.00 | 170.96 | 1,475,400 |
| Nov 6, 2024 | 204.00 | 212.00 | 180.00 | 182.00 | 179.86 | 5,999,200 |
| Nov 5, 2024 | 173.00 | 226.00 | 170.00 | 204.00 | 201.60 | 26,936,200 |
| Nov 4, 2024 | 179.00 | 179.00 | 171.00 | 173.00 | 170.96 | 233,700 |
| Nov 1, 2024 | 178.00 | 182.00 | 177.00 | 178.00 | 175.91 | 304,400 |
| Oct 31, 2024 | 185.00 | 186.00 | 177.00 | 177.00 | 174.92 | 511,600 |
| Oct 30, 2024 | 184.00 | 188.00 | 180.00 | 185.00 | 182.82 | 367,200 |
| Oct 29, 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 181.84 | 150,700 |
| Oct 28, 2024 | 187.00 | 192.00 | 183.00 | 187.00 | 184.80 | 607,200 |
| Oct 25, 2024 | 187.00 | 193.00 | 185.00 | 186.00 | 183.81 | 326,800 |
| Oct 24, 2024 | 191.00 | 195.00 | 184.00 | 187.00 | 184.80 | 207,700 |
| Oct 23, 2024 | 188.00 | 190.00 | 183.00 | 188.00 | 185.79 | 313,300 |
| Oct 22, 2024 | 192.00 | 192.00 | 184.00 | 188.00 | 185.79 | 616,000 |
| Oct 21, 2024 | 195.00 | 198.00 | 185.00 | 190.00 | 187.76 | 1,156,800 |
| Oct 18, 2024 | 199.00 | 204.00 | 193.00 | 195.00 | 192.71 | 627,200 |
| Oct 17, 2024 | 198.00 | 200.00 | 194.00 | 198.00 | 195.67 | 525,000 |
| Oct 16, 2024 | 192.00 | 210.00 | 191.00 | 198.00 | 195.67 | 2,050,900 |
| Oct 15, 2024 | 192.00 | 195.00 | 190.00 | 191.00 | 188.75 | 346,200 |
| Oct 14, 2024 | 193.00 | 195.00 | 191.00 | 192.00 | 189.74 | 90,400 |
| Oct 11, 2024 | 192.00 | 199.00 | 191.00 | 191.00 | 188.75 | 266,600 |
| Oct 10, 2024 | 192.00 | 206.00 | 190.00 | 191.00 | 188.75 | 207,800 |
| Oct 9, 2024 | 197.00 | 210.00 | 187.00 | 192.00 | 189.74 | 1,594,000 |
| Oct 8, 2024 | 204.00 | 204.00 | 189.00 | 198.00 | 195.67 | 1,396,100 |
| Oct 7, 2024 | 204.00 | 206.00 | 198.00 | 202.00 | 199.62 | 584,800 |
| Oct 4, 2024 | 200.00 | 210.00 | 198.00 | 204.00 | 201.60 | 1,251,700 |
| Oct 3, 2024 | 202.00 | 232.00 | 199.00 | 200.00 | 197.65 | 5,995,600 |
| Oct 2, 2024 | 220.00 | 224.00 | 199.00 | 200.00 | 197.65 | 3,520,900 |
| Oct 1, 2024 | 210.00 | 244.00 | 208.00 | 220.00 | 217.41 | 18,627,100 |
| Sep 30, 2024 | 178.00 | 232.00 | 178.00 | 206.00 | 203.58 | 20,246,200 |
| Sep 27, 2024 | 180.00 | 192.00 | 177.00 | 178.00 | 175.91 | 1,764,900 |
| Sep 26, 2024 | 183.00 | 187.00 | 178.00 | 179.00 | 176.89 | 650,300 |
| Sep 25, 2024 | 190.00 | 190.00 | 182.00 | 183.00 | 180.85 | 681,100 |
| Sep 24, 2024 | 198.00 | 198.00 | 184.00 | 190.00 | 187.76 | 640,100 |
| Sep 23, 2024 | 200.00 | 200.00 | 191.00 | 194.00 | 191.72 | 556,800 |
| Sep 20, 2024 | 200.00 | 210.00 | 186.00 | 202.00 | 199.62 | 1,378,300 |
| Sep 19, 2024 | 210.00 | 210.00 | 200.00 | 200.00 | 197.65 | 752,000 |
| Sep 18, 2024 | 208.00 | 224.00 | 204.00 | 208.00 | 205.55 | 3,253,800 |
| Sep 17, 2024 | 260.00 | 260.00 | 198.00 | 208.00 | 205.55 | 14,311,300 |
| Sep 13, 2024 | 175.00 | 230.00 | 175.00 | 230.00 | 227.29 | 15,141,100 |
| Sep 12, 2024 | 178.00 | 178.00 | 163.00 | 171.00 | 168.99 | 584,400 |
| Sep 11, 2024 | 166.00 | 169.00 | 162.00 | 168.00 | 166.02 | 111,400 |
| Sep 10, 2024 | 165.00 | 165.00 | 162.00 | 163.00 | 161.08 | 86,200 |
| Sep 9, 2024 | 166.00 | 170.00 | 165.00 | 166.00 | 164.05 | 115,500 |
| Sep 6, 2024 | 166.00 | 169.00 | 159.00 | 166.00 | 164.05 | 71,700 |
| Sep 5, 2024 | 168.00 | 168.00 | 164.00 | 167.00 | 165.04 | 27,000 |
| Sep 4, 2024 | 163.00 | 171.00 | 162.00 | 168.00 | 166.02 | 309,100 |
| Sep 3, 2024 | 164.00 | 164.00 | 161.00 | 163.00 | 161.08 | 60,900 |
| Sep 2, 2024 | 170.00 | 170.00 | 161.00 | 162.00 | 160.09 | 280,600 |
| Aug 30, 2024 | 170.00 | 171.00 | 168.00 | 168.00 | 166.02 | 375,000 |
| Aug 29, 2024 | 170.00 | 173.00 | 168.00 | 171.00 | 168.99 | 447,800 |
| Aug 28, 2024 | 169.00 | 172.00 | 168.00 | 170.00 | 168.00 | 103,100 |
| Aug 27, 2024 | 170.00 | 170.00 | 168.00 | 169.00 | 167.01 | 62,600 |
| Aug 26, 2024 | 169.00 | 172.00 | 167.00 | 170.00 | 168.00 | 139,700 |
| Aug 23, 2024 | 170.00 | 170.00 | 166.00 | 166.00 | 164.05 | 90,700 |
| Aug 22, 2024 | 170.00 | 170.00 | 160.00 | 170.00 | 168.00 | 65,800 |
| Aug 21, 2024 | 168.00 | 172.00 | 167.00 | 170.00 | 168.00 | 58,900 |
| Aug 20, 2024 | 170.00 | 173.00 | 168.00 | 168.00 | 166.02 | 128,800 |
| Aug 19, 2024 | 174.00 | 174.00 | 170.00 | 170.00 | 168.00 | 67,100 |
| Aug 16, 2024 | 174.00 | 175.00 | 170.00 | 174.00 | 171.95 | 66,800 |
| Aug 15, 2024 | 175.00 | 175.00 | 170.00 | 174.00 | 171.95 | 65,300 |
| Aug 14, 2024 | 174.00 | 176.00 | 170.00 | 175.00 | 172.94 | 345,700 |
| Aug 13, 2024 | 175.00 | 179.00 | 168.00 | 174.00 | 171.95 | 611,600 |
| Aug 12, 2024 | 169.00 | 170.00 | 168.00 | 170.00 | 168.00 | 573,500 |
| Aug 9, 2024 | 169.00 | 170.00 | 168.00 | 169.00 | 167.01 | 605,500 |
| Aug 8, 2024 | 169.00 | 170.00 | 166.00 | 169.00 | 167.01 | 323,400 |
| Aug 7, 2024 | 166.00 | 170.00 | 166.00 | 169.00 | 167.01 | 196,400 |
| Aug 6, 2024 | 165.00 | 173.00 | 165.00 | 169.00 | 167.01 | 519,100 |
| Aug 5, 2024 | 166.00 | 169.00 | 164.00 | 167.00 | 165.04 | 530,400 |
| Aug 2, 2024 | 170.00 | 170.00 | 165.00 | 170.00 | 168.00 | 928,000 |
| Aug 1, 2024 | 161.00 | 170.00 | 161.00 | 170.00 | 168.00 | 394,500 |
| Jul 31, 2024 | 163.00 | 163.00 | 160.00 | 161.00 | 159.11 | 25,000 |
| Jul 30, 2024 | 165.00 | 165.00 | 160.00 | 160.00 | 158.12 | 224,800 |
| Jul 29, 2024 | 168.00 | 168.00 | 161.00 | 165.00 | 163.06 | 604,200 |
| Jul 26, 2024 | 170.00 | 173.00 | 168.00 | 169.00 | 167.01 | 267,000 |
| Jul 25, 2024 | 172.00 | 174.00 | 168.00 | 169.00 | 167.01 | 890,200 |
| Jul 24, 2024 | 170.00 | 194.00 | 162.00 | 169.00 | 167.01 | 7,576,000 |
| Jul 23, 2024 | 161.00 | 161.00 | 159.00 | 161.00 | 159.11 | 55,000 |
| Jul 22, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 159.11 | 48,900 |
| Jul 19, 2024 | 165.00 | 165.00 | 161.00 | 162.00 | 160.09 | 87,500 |
| Jul 18, 2024 | 165.00 | 165.00 | 161.00 | 162.00 | 160.09 | 31,500 |
| Jul 17, 2024 | 167.00 | 170.00 | 163.00 | 165.00 | 163.06 | 250,600 |
| Jul 16, 2024 | 171.00 | 172.00 | 164.00 | 166.00 | 164.05 | 45,400 |
| Jul 15, 2024 | 177.00 | 177.00 | 170.00 | 173.00 | 170.96 | 66,200 |
| Jul 12, 2024 | 176.00 | 180.00 | 172.00 | 178.00 | 175.91 | 116,100 |
| Jul 11, 2024 | 170.00 | 180.00 | 168.00 | 176.00 | 173.93 | 384,900 |
| Jul 10, 2024 | 178.00 | 178.00 | 170.00 | 170.00 | 168.00 | 81,300 |
| Jul 9, 2024 | 177.00 | 180.00 | 172.00 | 178.00 | 175.91 | 51,400 |
| Jul 8, 2024 | 174.00 | 179.00 | 170.00 | 177.00 | 174.92 | 18,400 |
| Jul 5, 2024 | 174.00 | 175.00 | 169.00 | 175.00 | 172.94 | 37,200 |
| Jul 4, 2024 | 171.00 | 175.00 | 166.00 | 174.00 | 171.95 | 59,500 |
| Jul 3, 2024 | 167.00 | 184.00 | 167.00 | 177.00 | 174.92 | 622,100 |
| Jul 2, 2024 | 169.00 | 169.00 | 166.00 | 168.00 | 166.02 | 54,900 |
| Jul 1, 2024 | 161.00 | 169.00 | 160.00 | 169.00 | 167.01 | 28,600 |
| Jun 28, 2024 | 168.00 | 175.00 | 154.00 | 168.00 | 166.02 | 231,400 |
| Jun 27, 2024 | 169.00 | 170.00 | 160.00 | 168.00 | 166.02 | 338,900 |
| Jun 26, 2024 | 163.00 | 170.00 | 161.00 | 169.00 | 167.01 | 48,100 |
| Jun 25, 2024 | 174.00 | 174.00 | 161.00 | 163.00 | 161.08 | 208,700 |
| Jun 24, 2024 | 172.00 | 174.00 | 163.00 | 170.00 | 168.00 | 10,200 |
| Jun 21, 2024 | 173.00 | 176.00 | 169.00 | 175.00 | 172.94 | 177,000 |
| Jun 20, 2024 | 157.00 | 175.00 | 157.00 | 173.00 | 170.96 | 477,100 |
| Jun 19, 2024 | 157.00 | 158.00 | 153.00 | 157.00 | 155.15 | 83,400 |
| Jun 14, 2024 | 159.00 | 159.00 | 155.00 | 157.00 | 155.15 | 5,600 |
| Jun 13, 2024 | 165.00 | 165.00 | 146.00 | 159.00 | 157.13 | 38,300 |
| Jun 12, 2024 | 161.00 | 166.00 | 160.00 | 165.00 | 163.06 | 33,400 |
| Jun 11, 2024 | 160.00 | 161.00 | 159.00 | 161.00 | 159.11 | 15,800 |
| Jun 10, 2024 | 156.00 | 163.00 | 155.00 | 160.00 | 158.12 | 32,900 |
| Jun 7, 2024 | 163.00 | 163.00 | 157.00 | 160.00 | 158.12 | 15,900 |
| Jun 6, 2024 | 158.00 | 179.00 | 158.00 | 159.00 | 157.13 | 206,200 |
| Jun 5, 2024 | 172.00 | 172.00 | 156.00 | 156.00 | 154.16 | 40,000 |
| Jun 4, 2024 | 169.00 | 175.00 | 167.00 | 172.00 | 169.98 | 59,000 |
| Jun 3, 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 166.02 | 14,900 |
| May 31, 2024 | 167.00 | 172.00 | 166.00 | 168.00 | 166.02 | 40,200 |
| May 30, 2024 | 175.00 | 181.00 | 167.00 | 169.00 | 167.01 | 748,600 |
| May 29, 2024 | 5 Dividend | |||||
| May 29, 2024 | 165.00 | 180.00 | 164.00 | 169.00 | 167.01 | 242,500 |
| May 28, 2024 | 167.00 | 167.00 | 160.00 | 165.00 | 158.12 | 67,800 |
| May 27, 2024 | 172.00 | 175.00 | 166.00 | 167.00 | 160.03 | 24,300 |
| May 22, 2024 | 174.00 | 174.00 | 168.00 | 169.00 | 161.95 | 18,700 |
| May 21, 2024 | 165.00 | 184.00 | 165.00 | 174.00 | 166.74 | 114,800 |
| May 20, 2024 | 172.00 | 175.00 | 165.00 | 167.00 | 160.03 | 108,700 |
| May 17, 2024 | 179.00 | 180.00 | 166.00 | 167.00 | 160.03 | 321,400 |
| May 16, 2024 | 162.00 | 188.00 | 158.00 | 183.00 | 175.37 | 377,300 |
| May 15, 2024 | 158.00 | 168.00 | 158.00 | 160.00 | 153.33 | 235,700 |
| May 14, 2024 | 155.00 | 168.00 | 152.00 | 158.00 | 151.41 | 142,400 |
| May 13, 2024 | 158.00 | 162.00 | 151.00 | 155.00 | 148.53 | 45,000 |
| May 8, 2024 | 158.00 | 161.00 | 156.00 | 158.00 | 151.41 | 1,500 |
| May 7, 2024 | 161.00 | 161.00 | 158.00 | 158.00 | 151.41 | 4,000 |
| May 6, 2024 | 156.00 | 162.00 | 148.00 | 161.00 | 154.28 | 103,200 |
| May 3, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 149.49 | 1,500 |
| May 2, 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 149.49 | 5,800 |
| Apr 30, 2024 | 161.00 | 161.00 | 154.00 | 157.00 | 150.45 | 7,100 |
| Apr 29, 2024 | 154.00 | 161.00 | 153.00 | 161.00 | 154.28 | 34,500 |
| Apr 26, 2024 | 155.00 | 158.00 | 153.00 | 158.00 | 151.41 | 21,300 |
| Apr 25, 2024 | 155.00 | 163.00 | 152.00 | 158.00 | 151.41 | 8,000 |
| Apr 24, 2024 | 152.00 | 159.00 | 152.00 | 159.00 | 152.37 | 17,600 |
| Apr 23, 2024 | 155.00 | 163.00 | 151.00 | 154.00 | 147.58 | 12,400 |
| Apr 22, 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 147.58 | 4,700 |
| Apr 19, 2024 | 156.00 | 163.00 | 150.00 | 159.00 | 152.37 | 10,400 |
| Apr 18, 2024 | 154.00 | 161.00 | 150.00 | 160.00 | 153.33 | 152,600 |
| Apr 17, 2024 | 157.00 | 162.00 | 153.00 | 159.00 | 152.37 | 8,700 |