406.00
-2.00
(-0.49%)
At close: April 11 at 4:14:53 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 | 408.00 | 408.00 | 398.00 | 406.00 | 406.00 | 12,125,100 |
| Apr 10, 2025 | 400.00 | 418.00 | 400.00 | 408.00 | 408.00 | 24,759,200 |
| Apr 9, 2025 | 364.00 | 396.00 | 364.00 | 390.00 | 390.00 | 24,441,500 |
| Apr 8, 2025 | 380.00 | 380.00 | 360.00 | 374.00 | 374.00 | 53,820,500 |
| Mar 27, 2025 | 400.00 | 422.00 | 400.00 | 422.00 | 422.00 | 15,479,300 |
| Mar 26, 2025 | 396.00 | 414.00 | 396.00 | 412.00 | 412.00 | 18,499,400 |
| Mar 25, 2025 | 388.00 | 398.00 | 384.00 | 394.00 | 394.00 | 11,068,500 |
| Mar 24, 2025 | 394.00 | 398.00 | 378.00 | 386.00 | 386.00 | 18,467,200 |
| Mar 21, 2025 | 382.00 | 408.00 | 370.00 | 394.00 | 394.00 | 39,390,700 |
| Mar 20, 2025 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 15,540,700 |
| Mar 19, 2025 | 386.00 | 388.00 | 380.00 | 384.00 | 384.00 | 6,210,000 |
| Mar 18, 2025 | 396.00 | 400.00 | 376.00 | 386.00 | 386.00 | 20,039,100 |
| Mar 17, 2025 | 392.00 | 400.00 | 392.00 | 396.00 | 396.00 | 10,935,600 |
| Mar 14, 2025 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | 6,031,400 |
| Mar 13, 2025 | 392.00 | 396.00 | 388.00 | 392.00 | 392.00 | 4,244,300 |
| Mar 12, 2025 | 390.00 | 394.00 | 388.00 | 392.00 | 392.00 | 5,221,000 |
| Mar 11, 2025 | 388.00 | 390.00 | 382.00 | 388.00 | 388.00 | 7,652,700 |
| Mar 10, 2025 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | 11,373,500 |
| Mar 7, 2025 | 392.00 | 398.00 | 390.00 | 394.00 | 394.00 | 7,275,600 |
| Mar 6, 2025 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 20,386,800 |
| Mar 5, 2025 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | 13,430,600 |
| Mar 4, 2025 | 402.00 | 402.00 | 390.00 | 392.00 | 392.00 | 16,596,500 |
| Mar 3, 2025 | 388.00 | 408.00 | 388.00 | 402.00 | 402.00 | 18,408,000 |
| Feb 28, 2025 | 384.00 | 406.00 | 376.00 | 384.00 | 384.00 | 29,546,100 |
| Feb 27, 2025 | 398.00 | 398.00 | 382.00 | 386.00 | 386.00 | 30,690,800 |
| Feb 26, 2025 | 410.00 | 414.00 | 396.00 | 398.00 | 398.00 | 35,616,800 |
| Feb 25, 2025 | 422.00 | 426.00 | 414.00 | 414.00 | 414.00 | 10,850,600 |
| Feb 24, 2025 | 430.00 | 430.00 | 422.00 | 422.00 | 422.00 | 5,065,700 |
| Feb 21, 2025 | 428.00 | 432.00 | 426.00 | 430.00 | 430.00 | 4,239,600 |
| Feb 20, 2025 | 432.00 | 434.00 | 426.00 | 428.00 | 428.00 | 6,228,100 |
| Feb 19, 2025 | 434.00 | 438.00 | 430.00 | 430.00 | 430.00 | 4,934,700 |
| Feb 18, 2025 | 428.00 | 440.00 | 428.00 | 434.00 | 434.00 | 7,097,200 |
| Feb 17, 2025 | 428.00 | 434.00 | 426.00 | 428.00 | 428.00 | 9,464,800 |
| Feb 14, 2025 | 426.00 | 428.00 | 422.00 | 428.00 | 428.00 | 4,092,200 |
| Feb 13, 2025 | 422.00 | 426.00 | 418.00 | 426.00 | 426.00 | 3,525,700 |
| Feb 12, 2025 | 416.00 | 426.00 | 416.00 | 422.00 | 422.00 | 5,736,400 |
| Feb 11, 2025 | 418.00 | 422.00 | 416.00 | 416.00 | 416.00 | 16,157,100 |
| Feb 10, 2025 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | 16,032,000 |
| Feb 7, 2025 | 434.00 | 434.00 | 414.00 | 428.00 | 428.00 | 16,262,600 |
| Feb 6, 2025 | 448.00 | 448.00 | 430.00 | 432.00 | 432.00 | 23,007,800 |
| Feb 5, 2025 | 450.00 | 452.00 | 442.00 | 444.00 | 444.00 | 9,417,300 |
| Feb 4, 2025 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | 10,433,800 |
| Feb 3, 2025 | 452.00 | 458.00 | 442.00 | 458.00 | 458.00 | 25,068,200 |
| Jan 31, 2025 | 438.00 | 452.00 | 436.00 | 450.00 | 450.00 | 16,560,500 |
| Jan 30, 2025 | 442.00 | 442.00 | 434.00 | 436.00 | 436.00 | 11,116,000 |
| Jan 24, 2025 | 438.00 | 440.00 | 436.00 | 436.00 | 436.00 | 5,120,200 |
| Jan 23, 2025 | 438.00 | 440.00 | 436.00 | 436.00 | 436.00 | 3,863,600 |
| Jan 22, 2025 | 440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 8,639,200 |
| Jan 21, 2025 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | 11,334,100 |
| Jan 20, 2025 | 446.00 | 450.00 | 440.00 | 442.00 | 442.00 | 7,162,700 |
| Jan 17, 2025 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | 8,198,900 |
| Jan 16, 2025 | 448.00 | 458.00 | 446.00 | 450.00 | 450.00 | 24,962,200 |
| Jan 15, 2025 | 444.00 | 446.00 | 438.00 | 444.00 | 444.00 | 5,082,600 |
| Jan 14, 2025 | 450.00 | 452.00 | 442.00 | 444.00 | 444.00 | 7,295,700 |
| Jan 13, 2025 | 450.00 | 458.00 | 446.00 | 448.00 | 448.00 | 21,181,200 |
| Jan 10, 2025 | 440.00 | 444.00 | 438.00 | 442.00 | 442.00 | 7,337,300 |
| Jan 9, 2025 | 442.00 | 444.00 | 436.00 | 438.00 | 438.00 | 7,388,400 |
| Jan 8, 2025 | 438.00 | 446.00 | 438.00 | 444.00 | 444.00 | 9,755,200 |
| Jan 7, 2025 | 440.00 | 442.00 | 432.00 | 436.00 | 436.00 | 13,726,700 |
| Jan 6, 2025 | 440.00 | 450.00 | 438.00 | 440.00 | 440.00 | 13,619,800 |
| Jan 3, 2025 | 440.00 | 444.00 | 438.00 | 438.00 | 438.00 | 5,706,700 |
| Jan 2, 2025 | 432.00 | 442.00 | 432.00 | 438.00 | 438.00 | 8,656,200 |
| Dec 30, 2024 | 432.00 | 442.00 | 432.00 | 432.00 | 432.00 | 9,207,400 |
| Dec 27, 2024 | 430.00 | 438.00 | 428.00 | 434.00 | 434.00 | 6,523,300 |
| Dec 24, 2024 | 432.00 | 434.00 | 428.00 | 430.00 | 430.00 | 8,960,700 |
| Dec 23, 2024 | 434.00 | 438.00 | 430.00 | 432.00 | 432.00 | 6,559,000 |
| Dec 20, 2024 | 428.00 | 438.00 | 426.00 | 434.00 | 434.00 | 8,088,800 |
| Dec 19, 2024 | 438.00 | 438.00 | 424.00 | 428.00 | 428.00 | 18,734,600 |
| Dec 18, 2024 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | 5,572,600 |
| Dec 17, 2024 | 452.00 | 458.00 | 442.00 | 442.00 | 442.00 | 9,489,600 |
| Dec 16, 2024 | 462.00 | 464.00 | 450.00 | 452.00 | 452.00 | 15,437,700 |
| Dec 13, 2024 | 468.00 | 468.00 | 460.00 | 462.00 | 462.00 | 6,169,400 |
| Dec 12, 2024 | 474.00 | 476.00 | 464.00 | 464.00 | 464.00 | 7,740,800 |
| Dec 11, 2024 | 470.00 | 476.00 | 468.00 | 472.00 | 472.00 | 19,177,400 |
| Dec 10, 2024 | 474.00 | 474.00 | 464.00 | 470.00 | 470.00 | 14,579,600 |
| Dec 9, 2024 | 466.00 | 474.00 | 466.00 | 472.00 | 472.00 | 24,926,100 |
| Dec 6, 2024 | 460.00 | 468.00 | 456.00 | 466.00 | 466.00 | 21,931,000 |
| Dec 5, 2024 | 452.00 | 462.00 | 446.00 | 456.00 | 456.00 | 22,820,700 |
| Dec 4, 2024 | 446.00 | 454.00 | 446.00 | 450.00 | 450.00 | 18,324,400 |
| Dec 3, 2024 | 444.00 | 446.00 | 440.00 | 444.00 | 444.00 | 8,416,100 |
| Dec 2, 2024 | 442.00 | 448.00 | 440.00 | 442.00 | 442.00 | 8,965,900 |
| Nov 29, 2024 | 442.00 | 446.00 | 438.00 | 442.00 | 442.00 | 14,765,900 |
| Nov 28, 2024 | 450.00 | 450.00 | 442.00 | 444.00 | 444.00 | 7,822,900 |
| Nov 26, 2024 | 454.00 | 456.00 | 444.00 | 448.00 | 448.00 | 14,921,900 |
| Nov 25, 2024 | 458.00 | 462.00 | 452.00 | 456.00 | 456.00 | 14,299,800 |
| Nov 22, 2024 | 456.00 | 458.00 | 452.00 | 454.00 | 454.00 | 14,957,000 |
| Nov 21, 2024 | 454.00 | 458.00 | 450.00 | 454.00 | 454.00 | 12,502,400 |
| Nov 20, 2024 | 450.00 | 456.00 | 448.00 | 454.00 | 454.00 | 13,640,400 |
| Nov 19, 2024 | 442.00 | 452.00 | 442.00 | 448.00 | 448.00 | 26,219,000 |
| Nov 18, 2024 | 438.00 | 446.00 | 436.00 | 438.00 | 438.00 | 15,858,900 |
| Nov 15, 2024 | 442.00 | 444.00 | 436.00 | 438.00 | 438.00 | 12,013,200 |
| Nov 14, 2024 | 448.00 | 450.00 | 438.00 | 438.00 | 438.00 | 23,168,000 |
| Nov 13, 2024 | 446.00 | 452.00 | 444.00 | 448.00 | 448.00 | 15,549,000 |
| Nov 12, 2024 | 444.00 | 446.00 | 436.00 | 444.00 | 444.00 | 37,250,300 |
| Nov 11, 2024 | 452.00 | 460.00 | 440.00 | 444.00 | 444.00 | 31,276,400 |
| Nov 8, 2024 | 460.00 | 462.00 | 454.00 | 454.00 | 454.00 | 15,364,200 |
| Nov 7, 2024 | 452.00 | 464.00 | 448.00 | 458.00 | 458.00 | 32,421,100 |
| Nov 6, 2024 | 466.00 | 470.00 | 450.00 | 452.00 | 452.00 | 63,338,400 |
| Nov 5, 2024 | 470.00 | 474.00 | 464.00 | 466.00 | 466.00 | 15,284,600 |
| Nov 4, 2024 | 470.00 | 474.00 | 464.00 | 470.00 | 470.00 | 29,777,100 |
| Nov 1, 2024 | 478.00 | 480.00 | 470.00 | 470.00 | 470.00 | 28,119,700 |
| Oct 31, 2024 | 472.00 | 482.00 | 470.00 | 478.00 | 478.00 | 32,061,700 |
| Oct 30, 2024 | 472.00 | 476.00 | 460.00 | 472.00 | 472.00 | 101,069,600 |
| Oct 29, 2024 | 468.00 | 476.00 | 468.00 | 470.00 | 470.00 | 35,326,100 |
| Oct 28, 2024 | 478.00 | 478.00 | 466.00 | 470.00 | 470.00 | 39,757,600 |
| Oct 25, 2024 | 484.00 | 488.00 | 476.00 | 478.00 | 478.00 | 56,349,600 |
| Oct 24, 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | 21,054,400 |
| Oct 23, 2024 | 496.00 | 496.00 | 488.00 | 490.00 | 490.00 | 60,570,000 |
| Oct 22, 2024 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | 67,657,600 |
| Oct 21, 2024 | 484.00 | 490.00 | 476.00 | 486.00 | 486.00 | 71,370,600 |
| Oct 18, 2024 | 486.00 | 488.00 | 482.00 | 484.00 | 484.00 | 25,935,300 |
| Oct 17, 2024 | 492.00 | 492.00 | 484.00 | 484.00 | 484.00 | 58,418,200 |
| Oct 16, 2024 | 482.00 | 494.00 | 480.00 | 494.00 | 494.00 | 130,595,000 |
| Oct 15, 2024 | 482.00 | 488.00 | 480.00 | 484.00 | 484.00 | 37,216,500 |
| Oct 14, 2024 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | 37,711,400 |
| Oct 11, 2024 | 494.00 | 494.00 | 486.00 | 486.00 | 486.00 | 45,882,200 |
| Oct 10, 2024 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 79,310,000 |
| Oct 9, 2024 | 488.00 | 492.00 | 480.00 | 482.00 | 482.00 | 127,622,400 |
| Oct 8, 2024 | 530.00 | 535.00 | 492.00 | 492.00 | 492.00 | 139,132,900 |
| Oct 7, 2024 | 515.00 | 525.00 | 505.00 | 520.00 | 520.00 | 100,243,900 |
| Oct 4, 2024 | 510.00 | 520.00 | 505.00 | 510.00 | 510.00 | 149,698,300 |
| Oct 3, 2024 | 510.00 | 520.00 | 492.00 | 494.00 | 494.00 | 168,498,700 |
| Oct 2, 2024 | 480.00 | 510.00 | 480.00 | 505.00 | 505.00 | 386,936,100 |
| Oct 1, 2024 | 476.00 | 476.00 | 468.00 | 472.00 | 472.00 | 23,331,600 |
| Sep 30, 2024 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | 23,906,300 |
| Sep 27, 2024 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | 19,967,700 |
| Sep 26, 2024 | 484.00 | 484.00 | 476.00 | 478.00 | 478.00 | 29,280,300 |
| Sep 25, 2024 | 492.00 | 492.00 | 480.00 | 484.00 | 484.00 | 35,079,200 |
| Sep 24, 2024 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 28,740,200 |
| Sep 23, 2024 | 482.00 | 488.00 | 480.00 | 482.00 | 482.00 | 17,508,600 |
| Sep 20, 2024 | 490.00 | 494.00 | 482.00 | 482.00 | 482.00 | 34,560,200 |
| Sep 19, 2024 | 480.00 | 488.00 | 476.00 | 488.00 | 488.00 | 30,423,600 |
| Sep 18, 2024 | 480.00 | 486.00 | 480.00 | 480.00 | 480.00 | 22,381,400 |
| Sep 17, 2024 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 20,444,200 |
| Sep 13, 2024 | 482.00 | 486.00 | 474.00 | 480.00 | 480.00 | 22,627,700 |
| Sep 12, 2024 | 472.00 | 484.00 | 472.00 | 480.00 | 480.00 | 50,193,500 |
| Sep 11, 2024 | 472.00 | 472.00 | 464.00 | 470.00 | 470.00 | 30,466,900 |
| Sep 10, 2024 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | 15,333,700 |
| Sep 9, 2024 | 478.00 | 484.00 | 466.00 | 472.00 | 472.00 | 46,850,800 |
| Sep 6, 2024 | 472.00 | 488.00 | 472.00 | 478.00 | 478.00 | 62,616,300 |
| Sep 5, 2024 | 466.00 | 472.00 | 462.00 | 472.00 | 472.00 | 21,695,700 |
| Sep 4, 2024 | 470.00 | 474.00 | 462.00 | 466.00 | 466.00 | 47,539,500 |
| Sep 3, 2024 | 476.00 | 480.00 | 474.00 | 474.00 | 474.00 | 22,087,400 |
| Sep 2, 2024 | 480.00 | 480.00 | 474.00 | 478.00 | 478.00 | 28,811,600 |
| Aug 30, 2024 | 478.00 | 484.00 | 476.00 | 480.00 | 480.00 | 35,569,800 |
| Aug 29, 2024 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | 66,991,300 |
| Aug 28, 2024 | 488.00 | 490.00 | 482.00 | 482.00 | 482.00 | 45,216,600 |
| Aug 27, 2024 | 494.00 | 500.00 | 486.00 | 488.00 | 488.00 | 55,409,900 |
| Aug 26, 2024 | 484.00 | 492.00 | 482.00 | 492.00 | 492.00 | 39,643,300 |
| Aug 23, 2024 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | 19,174,000 |
| Aug 22, 2024 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 39,934,400 |
| Aug 21, 2024 | 492.00 | 494.00 | 480.00 | 484.00 | 484.00 | 48,664,900 |
| Aug 20, 2024 | 490.00 | 494.00 | 486.00 | 490.00 | 490.00 | 36,256,500 |
| Aug 19, 2024 | 494.00 | 498.00 | 488.00 | 490.00 | 490.00 | 39,880,600 |
| Aug 16, 2024 | 492.00 | 496.00 | 488.00 | 492.00 | 492.00 | 30,424,800 |
| Aug 15, 2024 | 492.00 | 494.00 | 486.00 | 490.00 | 490.00 | 25,036,000 |
| Aug 14, 2024 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | 24,319,100 |
| Aug 13, 2024 | 496.00 | 510.00 | 492.00 | 494.00 | 494.00 | 88,332,800 |
| Aug 12, 2024 | 488.00 | 490.00 | 478.00 | 490.00 | 490.00 | 36,736,900 |
| Aug 9, 2024 | 488.00 | 494.00 | 484.00 | 486.00 | 486.00 | 31,811,000 |
| Aug 8, 2024 | 480.00 | 492.00 | 478.00 | 488.00 | 488.00 | 72,786,200 |
| Aug 7, 2024 | 474.00 | 482.00 | 472.00 | 480.00 | 480.00 | 45,528,600 |
| Aug 6, 2024 | 468.00 | 480.00 | 462.00 | 472.00 | 472.00 | 118,784,900 |
| Aug 5, 2024 | 486.00 | 486.00 | 460.00 | 466.00 | 466.00 | 161,121,300 |
| Aug 2, 2024 | 505.00 | 505.00 | 494.00 | 494.00 | 494.00 | 47,815,200 |
| Aug 1, 2024 | 515.00 | 525.00 | 500.00 | 505.00 | 505.00 | 69,067,000 |
| Jul 31, 2024 | 498.00 | 520.00 | 480.00 | 510.00 | 510.00 | 207,058,600 |
| Jul 30, 2024 | 525.00 | 525.00 | 496.00 | 505.00 | 505.00 | 56,480,000 |
| Jul 29, 2024 | 520.00 | 535.00 | 515.00 | 525.00 | 525.00 | 37,611,400 |
| Jul 26, 2024 | 510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 19,780,600 |
| Jul 25, 2024 | 510.00 | 520.00 | 490.00 | 505.00 | 505.00 | 43,604,300 |
| Jul 24, 2024 | 525.00 | 535.00 | 510.00 | 510.00 | 510.00 | 31,103,400 |
| Jul 23, 2024 | 525.00 | 540.00 | 520.00 | 530.00 | 530.00 | 18,826,300 |
| Jul 22, 2024 | 535.00 | 540.00 | 515.00 | 530.00 | 530.00 | 19,957,700 |
| Jul 19, 2024 | 540.00 | 540.00 | 525.00 | 535.00 | 535.00 | 22,455,100 |
| Jul 18, 2024 | 510.00 | 545.00 | 505.00 | 540.00 | 540.00 | 67,632,400 |
| Jul 17, 2024 | 520.00 | 525.00 | 505.00 | 505.00 | 505.00 | 28,522,300 |
| Jul 16, 2024 | 505.00 | 525.00 | 498.00 | 520.00 | 520.00 | 62,366,500 |
| Jul 15, 2024 | 470.00 | 515.00 | 470.00 | 505.00 | 505.00 | 158,963,200 |
| Jul 12, 2024 | 470.00 | 482.00 | 466.00 | 466.00 | 466.00 | 30,596,700 |
| Jul 11, 2024 | 460.00 | 480.00 | 454.00 | 468.00 | 468.00 | 36,229,900 |
| Jul 10, 2024 | 464.00 | 468.00 | 456.00 | 460.00 | 460.00 | 40,339,500 |
| Jul 9, 2024 | 446.00 | 468.00 | 436.00 | 462.00 | 462.00 | 62,831,800 |
| Jul 8, 2024 | 448.00 | 450.00 | 444.00 | 446.00 | 446.00 | 8,992,900 |
| Jul 5, 2024 | 442.00 | 450.00 | 436.00 | 448.00 | 448.00 | 20,345,800 |
| Jul 4, 2024 | 436.00 | 444.00 | 436.00 | 442.00 | 442.00 | 16,232,500 |
| Jul 3, 2024 | 438.00 | 440.00 | 434.00 | 436.00 | 436.00 | 9,235,100 |
| Jul 2, 2024 | 436.00 | 442.00 | 434.00 | 438.00 | 438.00 | 21,191,900 |
| Jul 1, 2024 | 444.00 | 444.00 | 430.00 | 434.00 | 434.00 | 57,327,400 |
| Jun 28, 2024 | 442.00 | 450.00 | 440.00 | 444.00 | 444.00 | 16,544,100 |
| Jun 27, 2024 | 442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 12,131,000 |
| Jun 26, 2024 | 452.00 | 452.00 | 438.00 | 442.00 | 442.00 | 17,042,100 |
| Jun 25, 2024 | 434.00 | 450.00 | 432.00 | 448.00 | 448.00 | 38,705,800 |
| Jun 24, 2024 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | 15,410,100 |
| Jun 21, 2024 | 418.00 | 438.00 | 418.00 | 432.00 | 432.00 | 58,430,100 |
| Jun 20, 2024 | 406.00 | 420.00 | 406.00 | 418.00 | 418.00 | 41,237,500 |
| Jun 19, 2024 | 398.00 | 408.00 | 394.00 | 406.00 | 406.00 | 28,598,800 |
| Jun 14, 2024 | 404.00 | 408.00 | 392.00 | 398.00 | 398.00 | 39,878,900 |
| Jun 13, 2024 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | 12,551,100 |
| Jun 12, 2024 | 410.00 | 416.00 | 404.00 | 406.00 | 406.00 | 20,758,300 |
| Jun 11, 2024 | 414.00 | 418.00 | 410.00 | 412.00 | 412.00 | 12,550,400 |
| Jun 10, 2024 | 414.00 | 416.00 | 408.00 | 410.00 | 410.00 | 13,444,100 |
| Jun 7, 2024 | 416.00 | 422.00 | 414.00 | 414.00 | 414.00 | 14,825,600 |
| Jun 6, 2024 | 416.00 | 420.00 | 412.00 | 412.00 | 412.00 | 12,583,200 |
| Jun 5, 2024 | 424.00 | 426.00 | 412.00 | 414.00 | 414.00 | 11,628,100 |
| Jun 4, 2024 | 420.00 | 426.00 | 414.00 | 426.00 | 426.00 | 35,886,700 |
| Jun 3, 2024 | 406.00 | 422.00 | 404.00 | 422.00 | 422.00 | 23,646,800 |
| May 31, 2024 | 410.00 | 412.00 | 406.00 | 406.00 | 406.00 | 18,467,500 |
| May 30, 2024 | 412.00 | 414.00 | 404.00 | 412.00 | 412.00 | 18,827,400 |
| May 29, 2024 | 416.00 | 424.00 | 410.00 | 412.00 | 412.00 | 37,276,700 |
| May 28, 2024 | 27.57 Dividend | |||||
| May 28, 2024 | 408.00 | 418.00 | 404.00 | 416.00 | 416.00 | 44,242,200 |
| May 27, 2024 | 448.00 | 448.00 | 430.00 | 432.00 | 404.43 | 47,417,000 |
| May 22, 2024 | 450.00 | 454.00 | 438.00 | 440.00 | 411.92 | 23,167,600 |
| May 21, 2024 | 456.00 | 456.00 | 440.00 | 442.00 | 413.79 | 25,524,200 |
| May 20, 2024 | 442.00 | 464.00 | 442.00 | 456.00 | 426.90 | 64,682,000 |
| May 17, 2024 | 434.00 | 444.00 | 432.00 | 442.00 | 413.79 | 24,208,900 |
| May 16, 2024 | 438.00 | 444.00 | 430.00 | 434.00 | 406.30 | 35,392,100 |
| May 15, 2024 | 456.00 | 460.00 | 436.00 | 440.00 | 411.92 | 83,326,300 |
| May 14, 2024 | 444.00 | 460.00 | 438.00 | 456.00 | 426.90 | 87,404,800 |
| May 13, 2024 | 420.00 | 442.00 | 420.00 | 438.00 | 410.05 | 58,695,000 |
| May 8, 2024 | 426.00 | 426.00 | 420.00 | 422.00 | 395.07 | 24,076,100 |
| May 7, 2024 | 422.00 | 430.00 | 420.00 | 426.00 | 398.81 | 28,423,000 |
| May 6, 2024 | 424.00 | 430.00 | 420.00 | 422.00 | 395.07 | 25,578,200 |
| May 3, 2024 | 434.00 | 438.00 | 424.00 | 428.00 | 400.69 | 28,651,400 |
| May 2, 2024 | 428.00 | 436.00 | 420.00 | 434.00 | 406.30 | 81,761,400 |
| Apr 30, 2024 | 406.00 | 428.00 | 404.00 | 428.00 | 400.69 | 123,973,800 |
| Apr 29, 2024 | 404.00 | 408.00 | 398.00 | 404.00 | 378.22 | 24,872,100 |
| Apr 26, 2024 | 414.00 | 422.00 | 402.00 | 404.00 | 378.22 | 48,280,700 |
| Apr 25, 2024 | 422.00 | 424.00 | 414.00 | 416.00 | 389.45 | 36,942,400 |
| Apr 24, 2024 | 406.00 | 424.00 | 404.00 | 422.00 | 395.07 | 111,939,300 |
| Apr 23, 2024 | 398.00 | 408.00 | 398.00 | 404.00 | 378.22 | 30,741,600 |
| Apr 22, 2024 | 406.00 | 410.00 | 396.00 | 398.00 | 372.60 | 40,010,000 |
| Apr 19, 2024 | 400.00 | 412.00 | 400.00 | 406.00 | 380.09 | 78,353,000 |
| Apr 18, 2024 | 402.00 | 402.00 | 394.00 | 396.00 | 370.73 | 30,886,000 |
| Apr 17, 2024 | 408.00 | 412.00 | 400.00 | 402.00 | 376.34 | 28,609,600 |
| Apr 16, 2024 | 408.00 | 414.00 | 404.00 | 408.00 | 381.96 | 72,368,000 |