Jakarta - Delayed Quote IDR
PT Toba Surimi Industries Tbk (CRAB.JK)
246.00
+2.00
+(0.82%)
At close: May 28 at 4:06:59 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 164,400 |
| May 27, 2025 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 820,500 |
| May 26, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,777,700 |
| May 23, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 927,700 |
| May 22, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 1,144,100 |
| May 21, 2025 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 1,225,300 |
| May 20, 2025 | 246.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,466,000 |
| May 19, 2025 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 1,043,700 |
| May 16, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 1,261,300 |
| May 15, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1,117,200 |
| May 14, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1,532,900 |
| May 9, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1,159,300 |
| May 8, 2025 | 256.00 | 258.00 | 250.00 | 250.00 | 250.00 | 1,432,300 |
| May 7, 2025 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1,234,400 |
| May 6, 2025 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1,155,200 |
| May 5, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,322,800 |
| May 2, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1,247,700 |
| Apr 30, 2025 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,469,000 |
| Apr 29, 2025 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | 1,030,300 |
| Apr 28, 2025 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 940,900 |
| Apr 25, 2025 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 1,207,400 |
| Apr 24, 2025 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | 1,263,800 |
| Apr 23, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,003,600 |
| Apr 22, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1,449,300 |
| Apr 21, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 1,449,400 |
| Apr 17, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1,336,500 |
| Apr 16, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,224,100 |
| Apr 15, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1,297,000 |
| Apr 14, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,743,300 |
| Apr 11, 2025 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 1,124,200 |
| Apr 10, 2025 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 1,553,400 |
| Apr 9, 2025 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 1,258,200 |
| Apr 8, 2025 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 2,739,100 |
| Mar 27, 2025 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 2,936,000 |
| Mar 26, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 3,572,700 |
| Mar 25, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | 2,539,400 |
| Mar 24, 2025 | 266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 3,229,400 |
| Mar 21, 2025 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 2,632,000 |
| Mar 20, 2025 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 2,800,200 |
| Mar 19, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 3,392,400 |
| Mar 18, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 2,898,200 |
| Mar 17, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 2,729,600 |
| Mar 14, 2025 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 2,734,200 |
| Mar 13, 2025 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 2,921,000 |
| Mar 12, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 3,301,100 |
| Mar 11, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 3,385,400 |
| Mar 10, 2025 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 2,804,300 |
| Mar 7, 2025 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2,789,300 |
| Mar 6, 2025 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 3,158,900 |
| Mar 5, 2025 | 256.00 | 266.00 | 256.00 | 264.00 | 264.00 | 3,331,300 |
| Mar 4, 2025 | 264.00 | 264.00 | 254.00 | 256.00 | 256.00 | 3,271,400 |
| Mar 3, 2025 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | 3,269,500 |
| Feb 28, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 2,624,300 |
| Feb 27, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | 3,101,400 |
| Feb 26, 2025 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 3,166,200 |
| Feb 25, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 3,272,600 |
| Feb 24, 2025 | 268.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2,906,100 |
| Feb 21, 2025 | 264.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2,720,300 |
| Feb 20, 2025 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 3,507,400 |
| Feb 19, 2025 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 2,775,400 |
| Feb 18, 2025 | 264.00 | 268.00 | 262.00 | 264.00 | 264.00 | 3,116,800 |
| Feb 17, 2025 | 262.00 | 268.00 | 262.00 | 266.00 | 266.00 | 2,374,800 |
| Feb 14, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,134,800 |
| Feb 13, 2025 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2,181,800 |
| Feb 12, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2,551,300 |
| Feb 11, 2025 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,698,300 |
| Feb 10, 2025 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 1,876,500 |
| Feb 7, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2,686,200 |
| Feb 6, 2025 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 2,114,500 |
| Feb 5, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 2,798,200 |
| Feb 4, 2025 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,049,700 |
| Feb 3, 2025 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 2,591,600 |
| Jan 31, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,268,800 |
| Jan 30, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,050,600 |
| Jan 24, 2025 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,069,700 |
| Jan 23, 2025 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 2,051,300 |
| Jan 22, 2025 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,138,800 |
| Jan 21, 2025 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,257,600 |
| Jan 20, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,168,700 |
| Jan 17, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 3,344,400 |
| Jan 16, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 2,443,300 |
| Jan 15, 2025 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,420,900 |
| Jan 14, 2025 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | 1,950,500 |
| Jan 13, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2,236,200 |
| Jan 10, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 1,957,000 |
| Jan 9, 2025 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,355,300 |
| Jan 8, 2025 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 2,436,300 |
| Jan 7, 2025 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1,754,300 |
| Jan 6, 2025 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,447,200 |
| Jan 3, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 2,664,300 |
| Jan 2, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 2,174,000 |
| Dec 30, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2,914,600 |
| Dec 27, 2024 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 2,485,400 |
| Dec 24, 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2,712,800 |
| Dec 23, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 2,990,100 |
| Dec 20, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,762,600 |
| Dec 19, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1,652,200 |
| Dec 18, 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 2,460,200 |
| Dec 17, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,488,400 |
| Dec 16, 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,754,700 |
| Dec 13, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,258,900 |
| Dec 12, 2024 | 260.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,073,600 |
| Dec 11, 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 2,956,700 |
| Dec 10, 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 5,129,600 |
| Dec 9, 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,510,400 |
| Dec 6, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1,927,500 |
| Dec 5, 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 3,294,200 |
| Dec 4, 2024 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 3,399,400 |
| Dec 3, 2024 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,562,200 |
| Dec 2, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 3,188,900 |
| Nov 29, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2,933,100 |
| Nov 28, 2024 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,750,600 |
| Nov 26, 2024 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,155,300 |
| Nov 25, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 2,956,100 |
| Nov 22, 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,111,300 |
| Nov 21, 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 3,044,300 |
| Nov 20, 2024 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,801,900 |
| Nov 19, 2024 | 260.00 | 264.00 | 258.00 | 262.00 | 262.00 | 3,307,700 |
| Nov 18, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,479,200 |
| Nov 15, 2024 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,026,500 |
| Nov 14, 2024 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 2,967,900 |
| Nov 13, 2024 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 2,804,200 |
| Nov 12, 2024 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 3,313,900 |
| Nov 11, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,108,400 |
| Nov 8, 2024 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,954,600 |
| Nov 7, 2024 | 256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,977,800 |
| Nov 6, 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 2,408,500 |
| Nov 5, 2024 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2,710,800 |
| Nov 4, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 3,911,600 |
| Nov 1, 2024 | 262.00 | 262.00 | 256.00 | 258.00 | 258.00 | 2,556,500 |
| Oct 31, 2024 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,672,200 |
| Oct 30, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,158,300 |
| Oct 29, 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2,715,100 |
| Oct 28, 2024 | 260.00 | 262.00 | 252.00 | 262.00 | 262.00 | 2,785,700 |
| Oct 25, 2024 | 258.00 | 262.00 | 258.00 | 260.00 | 260.00 | 2,658,000 |
| Oct 24, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 3,703,200 |
| Oct 23, 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,392,200 |
| Oct 22, 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 3,324,900 |
| Oct 21, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,174,300 |
| Oct 18, 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1,994,500 |
| Oct 17, 2024 | 256.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2,501,700 |
| Oct 16, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,952,800 |
| Oct 15, 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,048,800 |
| Oct 14, 2024 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 2,173,700 |
| Oct 11, 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 1,824,000 |
| Oct 10, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,730,800 |
| Oct 9, 2024 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 2,131,000 |
| Oct 8, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 2,192,400 |
| Oct 7, 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 2,101,000 |
| Oct 4, 2024 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 1,786,500 |
| Oct 3, 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 2,063,800 |
| Oct 2, 2024 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 3,678,300 |
| Oct 1, 2024 | 246.00 | 256.00 | 244.00 | 256.00 | 256.00 | 3,040,200 |
| Sep 30, 2024 | 256.00 | 256.00 | 240.00 | 246.00 | 246.00 | 3,523,900 |
| Sep 27, 2024 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 5,836,700 |
| Sep 26, 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 3,110,000 |
| Sep 25, 2024 | 266.00 | 266.00 | 258.00 | 262.00 | 262.00 | 6,856,000 |
| Sep 24, 2024 | 262.00 | 266.00 | 260.00 | 266.00 | 266.00 | 4,274,400 |
| Sep 23, 2024 | 262.00 | 266.00 | 258.00 | 264.00 | 264.00 | 7,485,400 |
| Sep 20, 2024 | 266.00 | 266.00 | 256.00 | 262.00 | 262.00 | 5,994,000 |
| Sep 19, 2024 | 262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 5,916,100 |
| Sep 18, 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 6,429,800 |
| Sep 17, 2024 | 262.00 | 264.00 | 256.00 | 258.00 | 258.00 | 5,203,100 |
| Sep 13, 2024 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 3,336,400 |
| Sep 12, 2024 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 3,791,100 |
| Sep 11, 2024 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 4,210,400 |
| Sep 10, 2024 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 3,247,200 |
| Sep 9, 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,675,300 |
| Sep 6, 2024 | 262.00 | 266.00 | 260.00 | 264.00 | 264.00 | 3,040,900 |
| Sep 5, 2024 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 3,883,100 |
| Sep 4, 2024 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 3,515,100 |
| Sep 3, 2024 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 3,730,300 |
| Sep 2, 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 3,977,100 |
| Aug 30, 2024 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 2,893,700 |
| Aug 29, 2024 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,886,400 |
| Aug 28, 2024 | 264.00 | 264.00 | 258.00 | 262.00 | 262.00 | 4,378,500 |
| Aug 27, 2024 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 3,587,700 |
| Aug 26, 2024 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 3,580,800 |
| Aug 23, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 3,822,600 |
| Aug 22, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,680,900 |
| Aug 21, 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3,996,000 |
| Aug 20, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 2,852,600 |
| Aug 19, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 2,877,800 |
| Aug 16, 2024 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 3,307,500 |
| Aug 15, 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,693,300 |
| Aug 14, 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 3,381,300 |
| Aug 13, 2024 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,507,300 |
| Aug 12, 2024 | 258.00 | 260.00 | 252.00 | 258.00 | 258.00 | 3,877,000 |
| Aug 9, 2024 | 258.00 | 258.00 | 250.00 | 258.00 | 258.00 | 3,747,300 |
| Aug 8, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 4,199,200 |
| Aug 7, 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 3,914,200 |
| Aug 6, 2024 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 2,371,900 |
| Aug 5, 2024 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 1,402,900 |
| Aug 2, 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,724,900 |
| Aug 1, 2024 | 252.00 | 258.00 | 252.00 | 258.00 | 258.00 | 3,771,800 |
| Jul 31, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 3,475,100 |
| Jul 30, 2024 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 4,128,000 |
| Jul 29, 2024 | 272.00 | 272.00 | 258.00 | 260.00 | 260.00 | 3,909,900 |
| Jul 26, 2024 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 7,331,900 |
| Jul 25, 2024 | 270.00 | 270.00 | 250.00 | 260.00 | 260.00 | 5,724,400 |
| Jul 24, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 3,345,200 |
| Jul 23, 2024 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 2,544,200 |
| Jul 22, 2024 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 3,365,700 |
| Jul 19, 2024 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 3,202,500 |
| Jul 18, 2024 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | 2,974,400 |
| Jul 17, 2024 | 274.00 | 276.00 | 270.00 | 274.00 | 274.00 | 3,812,500 |
| Jul 16, 2024 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 2,752,800 |
| Jul 15, 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 3,684,900 |
| Jul 12, 2024 | 276.00 | 278.00 | 270.00 | 278.00 | 278.00 | 3,624,800 |
| Jul 11, 2024 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 6,295,900 |
| Jul 10, 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 278.00 | 5,791,000 |
| Jul 9, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 2,933,400 |
| Jul 8, 2024 | 284.00 | 288.00 | 282.00 | 286.00 | 286.00 | 3,602,700 |
| Jul 5, 2024 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 3,230,600 |
| Jul 4, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 3,627,200 |
| Jul 3, 2024 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 3,131,300 |
| Jul 2, 2024 | 294.00 | 294.00 | 282.00 | 286.00 | 286.00 | 4,037,400 |
| Jul 1, 2024 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 3,147,200 |
| Jun 28, 2024 | 300.00 | 306.00 | 290.00 | 290.00 | 290.00 | 4,903,800 |
| Jun 27, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 3,314,000 |
| Jun 26, 2024 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 7,595,200 |
| Jun 25, 2024 | 304.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,878,800 |
| Jun 24, 2024 | 304.00 | 304.00 | 300.00 | 304.00 | 304.00 | 2,041,800 |
| Jun 21, 2024 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 1,415,100 |
| Jun 20, 2024 | 2 Dividend | |||||
| Jun 20, 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 3,370,600 |
| Jun 19, 2024 | 302.00 | 304.00 | 296.00 | 300.00 | 298.00 | 3,751,000 |
| Jun 14, 2024 | 308.00 | 310.00 | 296.00 | 302.00 | 299.99 | 5,877,100 |
| Jun 13, 2024 | 310.00 | 312.00 | 306.00 | 306.00 | 303.96 | 3,751,600 |
| Jun 12, 2024 | 308.00 | 316.00 | 306.00 | 312.00 | 309.92 | 6,228,700 |
| Jun 11, 2024 | 306.00 | 310.00 | 306.00 | 310.00 | 307.93 | 3,625,300 |
| Jun 10, 2024 | 306.00 | 306.00 | 300.00 | 306.00 | 303.96 | 2,433,700 |
| Jun 7, 2024 | 300.00 | 306.00 | 296.00 | 306.00 | 303.96 | 5,881,300 |
| Jun 6, 2024 | 290.00 | 300.00 | 288.00 | 300.00 | 298.00 | 6,956,600 |
| Jun 5, 2024 | 288.00 | 290.00 | 284.00 | 288.00 | 286.08 | 6,943,100 |
| Jun 4, 2024 | 290.00 | 290.00 | 282.00 | 288.00 | 286.08 | 3,663,000 |
| Jun 3, 2024 | 286.00 | 292.00 | 286.00 | 290.00 | 288.07 | 3,010,200 |
| May 31, 2024 | 284.00 | 294.00 | 280.00 | 284.00 | 282.11 | 5,960,900 |
| May 30, 2024 | 292.00 | 292.00 | 278.00 | 286.00 | 284.09 | 5,013,800 |
| May 29, 2024 | 302.00 | 302.00 | 288.00 | 292.00 | 290.05 | 6,071,300 |
| May 28, 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 299.99 | 3,457,200 |