915.00
+10.00
+(1.12%)
As of 9:47:51 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 17, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 16,300 |
| Apr 16, 2025 | 910.00 | 920.00 | 905.00 | 905.00 | 905.00 | 189,500 |
| Apr 15, 2025 | 920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 400,600 |
| Apr 14, 2025 | 895.00 | 915.00 | 885.00 | 915.00 | 915.00 | 607,200 |
| Apr 11, 2025 | 905.00 | 920.00 | 890.00 | 895.00 | 895.00 | 330,400 |
| Apr 10, 2025 | 915.00 | 925.00 | 900.00 | 905.00 | 905.00 | 220,900 |
| Apr 9, 2025 | 905.00 | 915.00 | 880.00 | 890.00 | 890.00 | 169,900 |
| Apr 8, 2025 | 895.00 | 895.00 | 840.00 | 885.00 | 885.00 | 2,600,600 |
| Mar 27, 2025 | 955.00 | 955.00 | 920.00 | 940.00 | 940.00 | 190,500 |
| Mar 26, 2025 | 940.00 | 970.00 | 940.00 | 960.00 | 960.00 | 923,000 |
| Mar 25, 2025 | 935.00 | 940.00 | 930.00 | 940.00 | 940.00 | 357,200 |
| Mar 24, 2025 | 930.00 | 935.00 | 915.00 | 935.00 | 935.00 | 524,400 |
| Mar 21, 2025 | 940.00 | 940.00 | 920.00 | 930.00 | 930.00 | 285,200 |
| Mar 20, 2025 | 935.00 | 950.00 | 930.00 | 940.00 | 940.00 | 221,000 |
| Mar 19, 2025 | 920.00 | 935.00 | 920.00 | 930.00 | 930.00 | 273,200 |
| Mar 18, 2025 | 935.00 | 935.00 | 900.00 | 920.00 | 920.00 | 1,668,600 |
| Mar 17, 2025 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | 501,900 |
| Mar 14, 2025 | 905.00 | 925.00 | 905.00 | 925.00 | 925.00 | 916,300 |
| Mar 13, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | 331,800 |
| Mar 12, 2025 | 920.00 | 930.00 | 905.00 | 915.00 | 915.00 | 2,045,200 |
| Mar 11, 2025 | 915.00 | 925.00 | 905.00 | 915.00 | 915.00 | 2,075,600 |
| Mar 10, 2025 | 910.00 | 920.00 | 895.00 | 920.00 | 920.00 | 1,415,900 |
| Mar 7, 2025 | 915.00 | 920.00 | 895.00 | 910.00 | 910.00 | 1,991,000 |
| Mar 6, 2025 | 875.00 | 905.00 | 875.00 | 905.00 | 905.00 | 1,001,000 |
| Mar 5, 2025 | 880.00 | 900.00 | 865.00 | 870.00 | 870.00 | 965,300 |
| Mar 4, 2025 | 885.00 | 895.00 | 845.00 | 870.00 | 870.00 | 1,751,100 |
| Mar 3, 2025 | 875.00 | 950.00 | 875.00 | 885.00 | 885.00 | 3,345,000 |
| Feb 28, 2025 | 895.00 | 900.00 | 880.00 | 890.00 | 890.00 | 530,800 |
| Feb 27, 2025 | 905.00 | 905.00 | 895.00 | 900.00 | 900.00 | 444,200 |
| Feb 26, 2025 | 905.00 | 910.00 | 895.00 | 905.00 | 905.00 | 801,800 |
| Feb 25, 2025 | 935.00 | 935.00 | 900.00 | 905.00 | 905.00 | 1,493,900 |
| Feb 24, 2025 | 895.00 | 920.00 | 890.00 | 910.00 | 910.00 | 576,500 |
| Feb 21, 2025 | 895.00 | 915.00 | 890.00 | 895.00 | 895.00 | 750,700 |
| Feb 20, 2025 | 900.00 | 915.00 | 890.00 | 895.00 | 895.00 | 2,548,700 |
| Feb 19, 2025 | 930.00 | 935.00 | 890.00 | 900.00 | 900.00 | 2,217,400 |
| Feb 18, 2025 | 920.00 | 925.00 | 870.00 | 890.00 | 890.00 | 2,727,400 |
| Feb 17, 2025 | 915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 919,400 |
| Feb 14, 2025 | 915.00 | 920.00 | 900.00 | 915.00 | 915.00 | 1,066,400 |
| Feb 13, 2025 | 935.00 | 935.00 | 910.00 | 910.00 | 910.00 | 255,900 |
| Feb 12, 2025 | 920.00 | 925.00 | 900.00 | 925.00 | 925.00 | 516,100 |
| Feb 11, 2025 | 915.00 | 925.00 | 910.00 | 910.00 | 910.00 | 266,000 |
| Feb 10, 2025 | 920.00 | 930.00 | 900.00 | 915.00 | 915.00 | 758,900 |
| Feb 7, 2025 | 915.00 | 940.00 | 890.00 | 920.00 | 920.00 | 1,680,600 |
| Feb 6, 2025 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 810,500 |
| Feb 5, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | 199,800 |
| Feb 4, 2025 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | 2,202,700 |
| Feb 3, 2025 | 920.00 | 950.00 | 900.00 | 915.00 | 915.00 | 749,500 |
| Jan 31, 2025 | 930.00 | 930.00 | 915.00 | 925.00 | 925.00 | 395,600 |
| Jan 30, 2025 | 935.00 | 940.00 | 915.00 | 930.00 | 930.00 | 645,300 |
| Jan 24, 2025 | 945.00 | 955.00 | 935.00 | 935.00 | 935.00 | 272,100 |
| Jan 23, 2025 | 955.00 | 965.00 | 935.00 | 940.00 | 940.00 | 941,500 |
| Jan 22, 2025 | 965.00 | 975.00 | 955.00 | 955.00 | 955.00 | 168,500 |
| Jan 21, 2025 | 955.00 | 980.00 | 950.00 | 960.00 | 960.00 | 596,300 |
| Jan 20, 2025 | 920.00 | 970.00 | 915.00 | 940.00 | 940.00 | 1,088,300 |
| Jan 17, 2025 | 915.00 | 925.00 | 915.00 | 915.00 | 915.00 | 988,600 |
| Jan 16, 2025 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | 213,600 |
| Jan 15, 2025 | 910.00 | 920.00 | 905.00 | 915.00 | 915.00 | 2,416,900 |
| Jan 14, 2025 | 920.00 | 930.00 | 905.00 | 910.00 | 910.00 | 847,400 |
| Jan 13, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 915.00 | 230,700 |
| Jan 10, 2025 | 890.00 | 920.00 | 890.00 | 910.00 | 910.00 | 197,500 |
| Jan 9, 2025 | 905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 675,300 |
| Jan 8, 2025 | 925.00 | 925.00 | 885.00 | 905.00 | 905.00 | 2,427,500 |
| Jan 7, 2025 | 930.00 | 930.00 | 920.00 | 930.00 | 930.00 | 90,900 |
| Jan 6, 2025 | 900.00 | 935.00 | 900.00 | 930.00 | 930.00 | 1,093,700 |
| Jan 3, 2025 | 920.00 | 930.00 | 900.00 | 900.00 | 900.00 | 2,314,600 |
| Jan 2, 2025 | 930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 231,100 |
| Dec 30, 2024 | 920.00 | 940.00 | 910.00 | 920.00 | 920.00 | 1,310,400 |
| Dec 27, 2024 | 930.00 | 935.00 | 920.00 | 920.00 | 920.00 | 152,700 |
| Dec 24, 2024 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 377,900 |
| Dec 23, 2024 | 930.00 | 940.00 | 905.00 | 920.00 | 920.00 | 1,654,200 |
| Dec 20, 2024 | 915.00 | 930.00 | 915.00 | 930.00 | 930.00 | 150,600 |
| Dec 19, 2024 | 915.00 | 935.00 | 910.00 | 930.00 | 930.00 | 973,800 |
| Dec 18, 2024 | 930.00 | 945.00 | 915.00 | 915.00 | 915.00 | 240,800 |
| Dec 17, 2024 | 920.00 | 940.00 | 915.00 | 930.00 | 930.00 | 180,900 |
| Dec 16, 2024 | 960.00 | 965.00 | 915.00 | 915.00 | 915.00 | 1,707,500 |
| Dec 13, 2024 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | 699,000 |
| Dec 12, 2024 | 995.00 | 995.00 | 960.00 | 980.00 | 980.00 | 722,600 |
| Dec 11, 2024 | 995.00 | 995.00 | 970.00 | 995.00 | 995.00 | 388,400 |
| Dec 10, 2024 | 985.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 320,500 |
| Dec 9, 2024 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 617,800 |
| Dec 6, 2024 | 990.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 321,400 |
| Dec 5, 2024 | 1,010.00 | 1,015.00 | 980.00 | 985.00 | 985.00 | 1,260,000 |
| Dec 4, 2024 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | 245,200 |
| Dec 3, 2024 | 1,025.00 | 1,030.00 | 995.00 | 1,000.00 | 1,000.00 | 7,676,600 |
| Dec 2, 2024 | 1,000.00 | 1,080.00 | 995.00 | 1,025.00 | 1,025.00 | 1,198,900 |
| Nov 29, 2024 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 263,500 |
| Nov 28, 2024 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,005.00 | 154,600 |
| Nov 26, 2024 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 194,800 |
| Nov 25, 2024 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 260,400 |
| Nov 22, 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 259,000 |
| Nov 21, 2024 | 1,030.00 | 1,045.00 | 1,020.00 | 1,040.00 | 1,040.00 | 233,000 |
| Nov 20, 2024 | 1,040.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | 90,100 |
| Nov 19, 2024 | 1,055.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,018,500 |
| Nov 18, 2024 | 1,045.00 | 1,100.00 | 1,025.00 | 1,055.00 | 1,055.00 | 895,100 |
| Nov 15, 2024 | 1,015.00 | 1,045.00 | 995.00 | 1,045.00 | 1,045.00 | 1,623,300 |
| Nov 14, 2024 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 158,300 |
| Nov 13, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 163,700 |
| Nov 12, 2024 | 1,000.00 | 1,030.00 | 980.00 | 1,015.00 | 1,015.00 | 918,300 |
| Nov 11, 2024 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 601,800 |
| Nov 8, 2024 | 1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 574,500 |
| Nov 7, 2024 | 1,055.00 | 1,070.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2,499,200 |
| Nov 6, 2024 | 1,060.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1,050.00 | 705,600 |
| Nov 5, 2024 | 1,070.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,685,700 |
| Nov 4, 2024 | 1,080.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 1,120,900 |
| Nov 1, 2024 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2,798,700 |
| Oct 31, 2024 | 1,050.00 | 1,075.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,413,600 |
| Oct 30, 2024 | 1,085.00 | 1,090.00 | 1,040.00 | 1,045.00 | 1,045.00 | 4,674,900 |
| Oct 29, 2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 1,684,100 |
| Oct 28, 2024 | 1,180.00 | 1,200.00 | 1,075.00 | 1,110.00 | 1,110.00 | 5,259,000 |
| Oct 25, 2024 | 1,185.00 | 1,190.00 | 1,175.00 | 1,180.00 | 1,180.00 | 1,080,600 |
| Oct 24, 2024 | 1,170.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2,642,500 |
| Oct 23, 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,733,700 |
| Oct 22, 2024 | 1,145.00 | 1,165.00 | 1,135.00 | 1,155.00 | 1,155.00 | 1,624,700 |
| Oct 21, 2024 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,068,000 |
| Oct 18, 2024 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,322,100 |
| Oct 17, 2024 | 1,135.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,961,500 |
| Oct 16, 2024 | 1,150.00 | 1,155.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,728,000 |
| Oct 15, 2024 | 1,140.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 2,556,600 |
| Oct 14, 2024 | 1,105.00 | 1,135.00 | 1,105.00 | 1,130.00 | 1,130.00 | 2,023,400 |
| Oct 11, 2024 | 1,120.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 533,100 |
| Oct 10, 2024 | 1,105.00 | 1,120.00 | 1,105.00 | 1,115.00 | 1,115.00 | 954,600 |
| Oct 9, 2024 | 1,110.00 | 1,130.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1,161,000 |
| Oct 8, 2024 | 1,100.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2,013,600 |
| Oct 7, 2024 | 1,125.00 | 1,140.00 | 1,095.00 | 1,100.00 | 1,100.00 | 4,126,700 |
| Oct 4, 2024 | 1,140.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 7,525,700 |
| Oct 3, 2024 | 1,085.00 | 1,125.00 | 1,085.00 | 1,120.00 | 1,120.00 | 6,301,300 |
| Oct 2, 2024 | 1,095.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,085.00 | 1,774,900 |
| Oct 1, 2024 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2,435,100 |
| Sep 30, 2024 | 1,080.00 | 1,100.00 | 1,075.00 | 1,080.00 | 1,080.00 | 4,210,400 |
| Sep 27, 2024 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 2,279,700 |
| Sep 26, 2024 | 1,095.00 | 1,110.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,206,100 |
| Sep 25, 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,095.00 | 1,095.00 | 3,358,700 |
| Sep 24, 2024 | 1,105.00 | 1,115.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,816,300 |
| Sep 23, 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,364,200 |
| Sep 20, 2024 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1,126,200 |
| Sep 19, 2024 | 1,105.00 | 1,115.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,157,700 |
| Sep 18, 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 571,400 |
| Sep 17, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 2,264,700 |
| Sep 13, 2024 | 1,100.00 | 1,110.00 | 1,095.00 | 1,105.00 | 1,105.00 | 1,287,900 |
| Sep 12, 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 914,300 |
| Sep 11, 2024 | 1,100.00 | 1,120.00 | 1,095.00 | 1,100.00 | 1,100.00 | 2,445,900 |
| Sep 10, 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,053,900 |
| Sep 9, 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 3,442,900 |
| Sep 6, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 4,359,700 |
| Sep 5, 2024 | 1,050.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1,009,200 |
| Sep 4, 2024 | 1,070.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2,122,500 |
| Sep 3, 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1,485,000 |
| Sep 2, 2024 | 1,100.00 | 1,130.00 | 1,075.00 | 1,095.00 | 1,095.00 | 5,105,300 |
| Aug 30, 2024 | 1,110.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | 2,091,200 |
| Aug 29, 2024 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 1,726,900 |
| Aug 28, 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,085.00 | 1,085.00 | 938,600 |
| Aug 27, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1,833,000 |
| Aug 26, 2024 | 1,080.00 | 1,140.00 | 1,080.00 | 1,110.00 | 1,110.00 | 7,579,300 |
| Aug 23, 2024 | 1,050.00 | 1,085.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,953,500 |
| Aug 22, 2024 | 1,060.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,684,500 |
| Aug 21, 2024 | 1,075.00 | 1,085.00 | 1,060.00 | 1,065.00 | 1,065.00 | 4,294,600 |
| Aug 20, 2024 | 1,025.00 | 1,070.00 | 1,025.00 | 1,070.00 | 1,070.00 | 7,507,000 |
| Aug 19, 2024 | 1,020.00 | 1,035.00 | 1,010.00 | 1,025.00 | 1,025.00 | 1,172,300 |
| Aug 16, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 861,200 |
| Aug 15, 2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,206,200 |
| Aug 14, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 2,615,100 |
| Aug 13, 2024 | 1,040.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1,987,900 |
| Aug 12, 2024 | 1,015.00 | 1,035.00 | 1,015.00 | 1,030.00 | 1,030.00 | 2,901,500 |
| Aug 9, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,963,800 |
| Aug 8, 2024 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1,584,800 |
| Aug 7, 2024 | 980.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 1,978,000 |
| Aug 6, 2024 | 970.00 | 980.00 | 950.00 | 980.00 | 980.00 | 1,236,800 |
| Aug 5, 2024 | 1,000.00 | 1,000.00 | 945.00 | 970.00 | 970.00 | 3,868,700 |
| Aug 2, 2024 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 2,896,200 |
| Aug 1, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,280,700 |
| Jul 31, 2024 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | 763,300 |
| Jul 30, 2024 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 618,200 |
| Jul 29, 2024 | 995.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 2,904,900 |
| Jul 26, 2024 | 970.00 | 995.00 | 960.00 | 990.00 | 990.00 | 2,111,900 |
| Jul 25, 2024 | 1,010.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 4,818,700 |
| Jul 24, 2024 | 1,015.00 | 1,025.00 | 1,005.00 | 1,010.00 | 1,010.00 | 975,500 |
| Jul 23, 2024 | 1,035.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,476,600 |
| Jul 22, 2024 | 1,015.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 5,899,500 |
| Jul 19, 2024 | 1,010.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,015.00 | 8,775,800 |
| Jul 18, 2024 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,362,200 |
| Jul 17, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 2,987,000 |
| Jul 16, 2024 | 1,015.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 4,616,200 |
| Jul 15, 2024 | 1,025.00 | 1,050.00 | 1,005.00 | 1,015.00 | 1,015.00 | 3,066,500 |
| Jul 12, 2024 | 1,010.00 | 1,025.00 | 1,000.00 | 1,025.00 | 1,025.00 | 1,283,800 |
| Jul 11, 2024 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 2,140,400 |
| Jul 10, 2024 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,578,800 |
| Jul 9, 2024 | 1,025.00 | 1,035.00 | 995.00 | 1,005.00 | 1,005.00 | 5,329,800 |
| Jul 8, 2024 | 1,000.00 | 1,035.00 | 995.00 | 1,015.00 | 1,015.00 | 6,549,300 |
| Jul 5, 2024 | 990.00 | 995.00 | 960.00 | 995.00 | 995.00 | 2,126,900 |
| Jul 4, 2024 | 985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 3,487,700 |
| Jul 3, 2024 | 995.00 | 1,020.00 | 985.00 | 985.00 | 985.00 | 7,087,300 |
| Jul 2, 2024 | 905.00 | 985.00 | 900.00 | 985.00 | 985.00 | 8,249,100 |
| Jul 1, 2024 | 905.00 | 920.00 | 895.00 | 900.00 | 900.00 | 4,886,600 |
| Jun 28, 2024 | 900.00 | 920.00 | 895.00 | 900.00 | 900.00 | 6,793,400 |
| Jun 27, 2024 | 880.00 | 915.00 | 875.00 | 900.00 | 900.00 | 6,385,700 |
| Jun 26, 2024 | 870.00 | 890.00 | 865.00 | 875.00 | 875.00 | 3,144,800 |
| Jun 25, 2024 | 885.00 | 885.00 | 860.00 | 870.00 | 870.00 | 723,600 |
| Jun 24, 2024 | 865.00 | 885.00 | 860.00 | 880.00 | 880.00 | 1,940,000 |
| Jun 21, 2024 | 850.00 | 870.00 | 850.00 | 865.00 | 865.00 | 2,740,300 |
| Jun 20, 2024 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | 1,719,200 |
| Jun 19, 2024 | 840.00 | 870.00 | 835.00 | 850.00 | 850.00 | 2,775,900 |
| Jun 14, 2024 | 845.00 | 860.00 | 835.00 | 840.00 | 840.00 | 2,147,200 |
| Jun 13, 2024 | 860.00 | 865.00 | 840.00 | 850.00 | 850.00 | 1,555,700 |
| Jun 12, 2024 | 860.00 | 875.00 | 830.00 | 845.00 | 845.00 | 1,887,400 |
| Jun 11, 2024 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | 3,756,200 |
| Jun 10, 2024 | 905.00 | 910.00 | 870.00 | 880.00 | 880.00 | 1,254,200 |
| Jun 7, 2024 | 890.00 | 930.00 | 890.00 | 905.00 | 905.00 | 717,600 |
| Jun 6, 2024 | 915.00 | 920.00 | 890.00 | 910.00 | 910.00 | 1,256,700 |
| Jun 5, 2024 | 955.00 | 955.00 | 905.00 | 910.00 | 910.00 | 2,153,200 |
| Jun 4, 2024 | 890.00 | 940.00 | 890.00 | 940.00 | 940.00 | 2,200,500 |
| Jun 3, 2024 | 820.00 | 895.00 | 820.00 | 890.00 | 890.00 | 4,720,600 |
| May 31, 2024 | 825.00 | 905.00 | 815.00 | 815.00 | 815.00 | 13,394,700 |
| May 30, 2024 | 860.00 | 870.00 | 815.00 | 815.00 | 815.00 | 5,585,200 |
| May 29, 2024 | 875.00 | 880.00 | 860.00 | 860.00 | 860.00 | 2,543,500 |
| May 28, 2024 | 905.00 | 905.00 | 865.00 | 870.00 | 870.00 | 5,142,300 |
| May 27, 2024 | 920.00 | 920.00 | 885.00 | 905.00 | 905.00 | 1,721,100 |
| May 22, 2024 | 910.00 | 920.00 | 895.00 | 920.00 | 920.00 | 2,761,300 |
| May 21, 2024 | 945.00 | 955.00 | 905.00 | 910.00 | 910.00 | 3,721,900 |
| May 20, 2024 | 925.00 | 965.00 | 910.00 | 945.00 | 945.00 | 4,987,800 |
| May 17, 2024 | 940.00 | 945.00 | 905.00 | 915.00 | 915.00 | 2,328,600 |
| May 16, 2024 | 885.00 | 945.00 | 880.00 | 940.00 | 940.00 | 7,433,300 |
| May 15, 2024 | 890.00 | 890.00 | 865.00 | 880.00 | 880.00 | 2,361,500 |
| May 14, 2024 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 1,588,400 |
| May 13, 2024 | 905.00 | 915.00 | 855.00 | 870.00 | 870.00 | 7,147,100 |
| May 8, 2024 | 905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 2,163,800 |
| May 7, 2024 | 36.40 Dividend | |||||
| May 7, 2024 | 890.00 | 920.00 | 890.00 | 905.00 | 905.00 | 3,822,300 |
| May 6, 2024 | 930.00 | 940.00 | 915.00 | 925.00 | 888.60 | 2,873,900 |
| May 3, 2024 | 940.00 | 940.00 | 915.00 | 930.00 | 893.40 | 2,567,100 |
| May 2, 2024 | 925.00 | 935.00 | 915.00 | 930.00 | 893.40 | 4,620,600 |
| Apr 30, 2024 | 915.00 | 955.00 | 900.00 | 920.00 | 883.80 | 9,167,000 |
| Apr 29, 2024 | 925.00 | 935.00 | 900.00 | 915.00 | 878.99 | 3,226,900 |
| Apr 26, 2024 | 970.00 | 970.00 | 905.00 | 925.00 | 888.60 | 18,501,200 |
| Apr 25, 2024 | 965.00 | 1,000.00 | 950.00 | 965.00 | 927.03 | 4,263,100 |
| Apr 24, 2024 | 960.00 | 980.00 | 950.00 | 960.00 | 922.22 | 2,950,900 |
| Apr 23, 2024 | 950.00 | 970.00 | 945.00 | 955.00 | 917.42 | 2,064,200 |
| Apr 22, 2024 | 960.00 | 960.00 | 940.00 | 945.00 | 907.81 | 4,343,200 |
| Apr 19, 2024 | 970.00 | 975.00 | 940.00 | 960.00 | 922.22 | 4,404,300 |
| Apr 18, 2024 | 950.00 | 970.00 | 935.00 | 970.00 | 931.83 | 2,925,500 |
| Apr 17, 2024 | 970.00 | 1,015.00 | 945.00 | 945.00 | 907.81 | 9,588,700 |