Jakarta - Delayed Quote IDR
PT Sinar Eka Selaras Tbk (ERAL.JK)
276.00
-6.00
(-2.13%)
At close: 4:11:28 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 2, 2025 | 278.00 | 286.00 | 276.00 | 276.00 | 276.00 | 4,815,600 |
| Apr 30, 2025 | 288.00 | 290.00 | 276.00 | 282.00 | 282.00 | 2,299,000 |
| Apr 29, 2025 | 270.00 | 290.00 | 266.00 | 280.00 | 280.00 | 4,385,600 |
| Apr 28, 2025 | 264.00 | 272.00 | 264.00 | 266.00 | 266.00 | 2,686,100 |
| Apr 25, 2025 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 1,601,100 |
| Apr 24, 2025 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 898,800 |
| Apr 23, 2025 | 252.00 | 270.00 | 252.00 | 260.00 | 260.00 | 2,628,800 |
| Apr 22, 2025 | 258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 2,973,100 |
| Apr 21, 2025 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1,449,200 |
| Apr 17, 2025 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 1,469,900 |
| Apr 16, 2025 | 258.00 | 270.00 | 258.00 | 258.00 | 258.00 | 2,827,900 |
| Apr 15, 2025 | 262.00 | 270.00 | 256.00 | 258.00 | 258.00 | 1,247,400 |
| Apr 14, 2025 | 254.00 | 264.00 | 248.00 | 260.00 | 260.00 | 6,388,600 |
| Apr 11, 2025 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1,602,500 |
| Apr 10, 2025 | 236.00 | 254.00 | 236.00 | 242.00 | 242.00 | 4,248,100 |
| Apr 9, 2025 | 238.00 | 242.00 | 232.00 | 232.00 | 232.00 | 5,069,500 |
| Apr 8, 2025 | 226.00 | 242.00 | 224.00 | 240.00 | 240.00 | 8,531,900 |
| Mar 27, 2025 | 252.00 | 262.00 | 248.00 | 250.00 | 250.00 | 3,411,400 |
| Mar 26, 2025 | 242.00 | 254.00 | 242.00 | 248.00 | 248.00 | 3,242,900 |
| Mar 25, 2025 | 244.00 | 256.00 | 236.00 | 236.00 | 236.00 | 10,890,700 |
| Mar 24, 2025 | 252.00 | 258.00 | 234.00 | 244.00 | 244.00 | 10,865,600 |
| Mar 21, 2025 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 2,435,600 |
| Mar 20, 2025 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 1,440,700 |
| Mar 19, 2025 | 256.00 | 264.00 | 250.00 | 258.00 | 258.00 | 1,810,300 |
| Mar 18, 2025 | 260.00 | 268.00 | 240.00 | 252.00 | 252.00 | 8,961,700 |
| Mar 17, 2025 | 262.00 | 270.00 | 254.00 | 260.00 | 260.00 | 2,981,900 |
| Mar 14, 2025 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 1,567,100 |
| Mar 13, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 1,006,400 |
| Mar 12, 2025 | 264.00 | 270.00 | 258.00 | 264.00 | 264.00 | 2,310,300 |
| Mar 11, 2025 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 2,978,700 |
| Mar 10, 2025 | 266.00 | 270.00 | 260.00 | 260.00 | 260.00 | 2,518,500 |
| Mar 7, 2025 | 268.00 | 276.00 | 264.00 | 266.00 | 266.00 | 2,891,200 |
| Mar 6, 2025 | 272.00 | 282.00 | 266.00 | 268.00 | 268.00 | 8,358,100 |
| Mar 5, 2025 | 254.00 | 276.00 | 254.00 | 266.00 | 266.00 | 4,245,500 |
| Mar 4, 2025 | 260.00 | 270.00 | 252.00 | 254.00 | 254.00 | 3,901,700 |
| Mar 3, 2025 | 254.00 | 272.00 | 250.00 | 260.00 | 260.00 | 9,123,500 |
| Feb 28, 2025 | 258.00 | 258.00 | 242.00 | 250.00 | 250.00 | 12,221,300 |
| Feb 27, 2025 | 274.00 | 274.00 | 258.00 | 258.00 | 258.00 | 2,860,500 |
| Feb 26, 2025 | 280.00 | 280.00 | 268.00 | 270.00 | 270.00 | 2,786,500 |
| Feb 25, 2025 | 270.00 | 286.00 | 268.00 | 268.00 | 268.00 | 2,549,000 |
| Feb 24, 2025 | 278.00 | 278.00 | 264.00 | 270.00 | 270.00 | 4,697,600 |
| Feb 21, 2025 | 282.00 | 286.00 | 276.00 | 278.00 | 278.00 | 2,034,200 |
| Feb 20, 2025 | 276.00 | 290.00 | 276.00 | 282.00 | 282.00 | 7,914,500 |
| Feb 19, 2025 | 286.00 | 290.00 | 274.00 | 276.00 | 276.00 | 5,539,900 |
| Feb 18, 2025 | 276.00 | 294.00 | 270.00 | 286.00 | 286.00 | 25,559,900 |
| Feb 17, 2025 | 262.00 | 276.00 | 260.00 | 270.00 | 270.00 | 4,383,500 |
| Feb 14, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 1,112,900 |
| Feb 13, 2025 | 258.00 | 270.00 | 254.00 | 258.00 | 258.00 | 2,886,200 |
| Feb 12, 2025 | 248.00 | 258.00 | 248.00 | 254.00 | 254.00 | 1,823,700 |
| Feb 11, 2025 | 260.00 | 262.00 | 246.00 | 248.00 | 248.00 | 6,607,700 |
| Feb 10, 2025 | 258.00 | 264.00 | 254.00 | 258.00 | 258.00 | 5,418,600 |
| Feb 7, 2025 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 7,319,500 |
| Feb 6, 2025 | 274.00 | 276.00 | 260.00 | 264.00 | 264.00 | 6,537,400 |
| Feb 5, 2025 | 280.00 | 286.00 | 274.00 | 274.00 | 274.00 | 7,224,600 |
| Feb 4, 2025 | 270.00 | 286.00 | 270.00 | 280.00 | 280.00 | 8,093,100 |
| Feb 3, 2025 | 270.00 | 276.00 | 264.00 | 270.00 | 270.00 | 14,081,500 |
| Jan 31, 2025 | 262.00 | 270.00 | 260.00 | 270.00 | 270.00 | 5,786,100 |
| Jan 30, 2025 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 5,070,800 |
| Jan 24, 2025 | 262.00 | 268.00 | 256.00 | 266.00 | 266.00 | 5,378,700 |
| Jan 23, 2025 | 270.00 | 274.00 | 262.00 | 262.00 | 262.00 | 10,290,800 |
| Jan 22, 2025 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 14,805,600 |
| Jan 21, 2025 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | 4,903,700 |
| Jan 20, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 270.00 | 9,518,900 |
| Jan 17, 2025 | 268.00 | 280.00 | 258.00 | 268.00 | 268.00 | 16,784,900 |
| Jan 16, 2025 | 264.00 | 278.00 | 264.00 | 266.00 | 266.00 | 14,390,400 |
| Jan 15, 2025 | 272.00 | 278.00 | 262.00 | 262.00 | 262.00 | 20,764,500 |
| Jan 14, 2025 | 266.00 | 290.00 | 266.00 | 272.00 | 272.00 | 30,882,300 |
| Jan 13, 2025 | 302.00 | 302.00 | 264.00 | 266.00 | 266.00 | 33,949,400 |
| Jan 10, 2025 | 298.00 | 308.00 | 294.00 | 298.00 | 298.00 | 11,233,800 |
| Jan 9, 2025 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 4,424,200 |
| Jan 8, 2025 | 298.00 | 304.00 | 294.00 | 298.00 | 298.00 | 9,644,100 |
| Jan 7, 2025 | 296.00 | 304.00 | 288.00 | 300.00 | 300.00 | 8,083,400 |
| Jan 6, 2025 | 306.00 | 316.00 | 286.00 | 294.00 | 294.00 | 26,552,200 |
| Jan 3, 2025 | 314.00 | 322.00 | 304.00 | 306.00 | 306.00 | 34,585,000 |
| Jan 2, 2025 | 338.00 | 388.00 | 312.00 | 312.00 | 312.00 | 108,112,400 |
| Dec 30, 2024 | 306.00 | 330.00 | 302.00 | 330.00 | 330.00 | 8,832,000 |
| Dec 27, 2024 | 310.00 | 312.00 | 300.00 | 306.00 | 306.00 | 2,748,900 |
| Dec 24, 2024 | 318.00 | 322.00 | 302.00 | 306.00 | 306.00 | 6,435,900 |
| Dec 23, 2024 | 296.00 | 324.00 | 296.00 | 318.00 | 318.00 | 21,119,100 |
| Dec 20, 2024 | 294.00 | 304.00 | 294.00 | 296.00 | 296.00 | 2,913,600 |
| Dec 19, 2024 | 302.00 | 306.00 | 290.00 | 300.00 | 300.00 | 5,207,000 |
| Dec 18, 2024 | 300.00 | 314.00 | 300.00 | 308.00 | 308.00 | 4,788,200 |
| Dec 17, 2024 | 316.00 | 320.00 | 302.00 | 302.00 | 302.00 | 8,928,800 |
| Dec 16, 2024 | 314.00 | 340.00 | 306.00 | 318.00 | 318.00 | 26,529,500 |
| Dec 13, 2024 | 308.00 | 318.00 | 306.00 | 312.00 | 312.00 | 9,505,100 |
| Dec 12, 2024 | 308.00 | 318.00 | 306.00 | 308.00 | 308.00 | 10,271,200 |
| Dec 11, 2024 | 304.00 | 310.00 | 302.00 | 310.00 | 310.00 | 9,455,500 |
| Dec 10, 2024 | 306.00 | 310.00 | 298.00 | 306.00 | 306.00 | 5,902,500 |
| Dec 9, 2024 | 300.00 | 322.00 | 298.00 | 306.00 | 306.00 | 14,285,600 |
| Dec 6, 2024 | 302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 4,717,900 |
| Dec 5, 2024 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 6,364,600 |
| Dec 4, 2024 | 312.00 | 322.00 | 306.00 | 312.00 | 312.00 | 13,511,600 |
| Dec 3, 2024 | 304.00 | 316.00 | 296.00 | 310.00 | 310.00 | 13,818,900 |
| Dec 2, 2024 | 294.00 | 306.00 | 290.00 | 302.00 | 302.00 | 8,415,700 |
| Nov 29, 2024 | 314.00 | 314.00 | 296.00 | 296.00 | 296.00 | 18,913,800 |
| Nov 28, 2024 | 304.00 | 322.00 | 292.00 | 312.00 | 312.00 | 51,892,400 |
| Nov 26, 2024 | 276.00 | 300.00 | 272.00 | 300.00 | 300.00 | 26,609,300 |
| Nov 25, 2024 | 258.00 | 304.00 | 258.00 | 274.00 | 274.00 | 33,116,700 |
| Nov 22, 2024 | 258.00 | 272.00 | 256.00 | 258.00 | 258.00 | 3,461,200 |
| Nov 21, 2024 | 258.00 | 260.00 | 256.00 | 258.00 | 258.00 | 1,911,600 |
| Nov 20, 2024 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 3,213,500 |
| Nov 19, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 4,455,700 |
| Nov 18, 2024 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | 3,804,300 |
| Nov 15, 2024 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 7,711,200 |
| Nov 14, 2024 | 264.00 | 266.00 | 256.00 | 258.00 | 258.00 | 3,705,800 |
| Nov 13, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 260.00 | 3,445,400 |
| Nov 12, 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 786,300 |
| Nov 11, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 1,005,400 |
| Nov 8, 2024 | 260.00 | 260.00 | 254.00 | 258.00 | 258.00 | 4,950,100 |
| Nov 7, 2024 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 9,428,900 |
| Nov 6, 2024 | 266.00 | 272.00 | 262.00 | 264.00 | 264.00 | 1,367,600 |
| Nov 5, 2024 | 270.00 | 272.00 | 260.00 | 264.00 | 264.00 | 1,654,800 |
| Nov 4, 2024 | 276.00 | 278.00 | 266.00 | 268.00 | 268.00 | 1,202,100 |
| Nov 1, 2024 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 1,502,900 |
| Oct 31, 2024 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 3,214,700 |
| Oct 30, 2024 | 276.00 | 280.00 | 266.00 | 274.00 | 274.00 | 6,141,000 |
| Oct 29, 2024 | 284.00 | 290.00 | 270.00 | 276.00 | 276.00 | 8,176,900 |
| Oct 28, 2024 | 260.00 | 288.00 | 256.00 | 282.00 | 282.00 | 17,420,000 |
| Oct 25, 2024 | 260.00 | 264.00 | 250.00 | 260.00 | 260.00 | 2,430,700 |
| Oct 24, 2024 | 266.00 | 266.00 | 258.00 | 262.00 | 262.00 | 2,900,000 |
| Oct 23, 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | 1,873,200 |
| Oct 22, 2024 | 266.00 | 274.00 | 262.00 | 268.00 | 268.00 | 6,611,700 |
| Oct 21, 2024 | 262.00 | 268.00 | 258.00 | 266.00 | 266.00 | 3,497,800 |
| Oct 18, 2024 | 264.00 | 264.00 | 256.00 | 262.00 | 262.00 | 4,318,100 |
| Oct 17, 2024 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 2,763,200 |
| Oct 16, 2024 | 264.00 | 264.00 | 256.00 | 264.00 | 264.00 | 2,197,600 |
| Oct 15, 2024 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 4,231,900 |
| Oct 14, 2024 | 258.00 | 260.00 | 250.00 | 256.00 | 256.00 | 4,145,300 |
| Oct 11, 2024 | 260.00 | 266.00 | 254.00 | 256.00 | 256.00 | 1,746,900 |
| Oct 10, 2024 | 250.00 | 266.00 | 248.00 | 260.00 | 260.00 | 5,161,100 |
| Oct 9, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 250.00 | 3,156,600 |
| Oct 8, 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 2,759,600 |
| Oct 7, 2024 | 256.00 | 264.00 | 252.00 | 256.00 | 256.00 | 2,667,200 |
| Oct 4, 2024 | 256.00 | 266.00 | 254.00 | 254.00 | 254.00 | 963,500 |
| Oct 3, 2024 | 250.00 | 268.00 | 250.00 | 256.00 | 256.00 | 3,799,400 |
| Oct 2, 2024 | 262.00 | 262.00 | 248.00 | 250.00 | 250.00 | 10,123,000 |
| Oct 1, 2024 | 268.00 | 268.00 | 258.00 | 260.00 | 260.00 | 2,556,000 |
| Sep 30, 2024 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 6,735,200 |
| Sep 27, 2024 | 268.00 | 274.00 | 264.00 | 270.00 | 270.00 | 2,503,500 |
| Sep 26, 2024 | 276.00 | 278.00 | 266.00 | 268.00 | 268.00 | 6,906,400 |
| Sep 25, 2024 | 286.00 | 290.00 | 274.00 | 276.00 | 276.00 | 2,764,200 |
| Sep 24, 2024 | 286.00 | 290.00 | 280.00 | 282.00 | 282.00 | 3,156,400 |
| Sep 23, 2024 | 276.00 | 292.00 | 274.00 | 286.00 | 286.00 | 10,384,700 |
| Sep 20, 2024 | 276.00 | 278.00 | 272.00 | 276.00 | 276.00 | 1,229,000 |
| Sep 19, 2024 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 2,291,000 |
| Sep 18, 2024 | 280.00 | 280.00 | 270.00 | 278.00 | 278.00 | 7,731,400 |
| Sep 17, 2024 | 272.00 | 288.00 | 272.00 | 276.00 | 276.00 | 11,437,200 |
| Sep 13, 2024 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 3,246,100 |
| Sep 12, 2024 | 276.00 | 278.00 | 266.00 | 272.00 | 272.00 | 5,140,300 |
| Sep 11, 2024 | 260.00 | 276.00 | 258.00 | 276.00 | 276.00 | 17,176,700 |
| Sep 10, 2024 | 256.00 | 262.00 | 250.00 | 260.00 | 260.00 | 3,703,800 |
| Sep 9, 2024 | 258.00 | 258.00 | 248.00 | 254.00 | 254.00 | 8,525,700 |
| Sep 6, 2024 | 248.00 | 258.00 | 244.00 | 256.00 | 256.00 | 5,578,400 |
| Sep 5, 2024 | 254.00 | 256.00 | 238.00 | 246.00 | 246.00 | 11,561,200 |
| Sep 4, 2024 | 250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 2,374,200 |
| Sep 3, 2024 | 270.00 | 270.00 | 250.00 | 256.00 | 256.00 | 12,683,800 |
| Sep 2, 2024 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 5,105,300 |
| Aug 30, 2024 | 256.00 | 278.00 | 254.00 | 260.00 | 260.00 | 30,341,700 |
| Aug 29, 2024 | 266.00 | 266.00 | 254.00 | 256.00 | 256.00 | 3,601,700 |
| Aug 28, 2024 | 256.00 | 268.00 | 248.00 | 262.00 | 262.00 | 11,001,400 |
| Aug 27, 2024 | 246.00 | 264.00 | 246.00 | 256.00 | 256.00 | 8,633,500 |
| Aug 26, 2024 | 252.00 | 254.00 | 244.00 | 246.00 | 246.00 | 1,836,000 |
| Aug 23, 2024 | 242.00 | 254.00 | 242.00 | 252.00 | 252.00 | 6,743,600 |
| Aug 22, 2024 | 254.00 | 254.00 | 238.00 | 242.00 | 242.00 | 6,584,400 |
| Aug 21, 2024 | 254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 6,029,600 |
| Aug 20, 2024 | 250.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2,104,500 |
| Aug 19, 2024 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,821,600 |
| Aug 16, 2024 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 4,408,200 |
| Aug 15, 2024 | 252.00 | 254.00 | 246.00 | 248.00 | 248.00 | 3,412,400 |
| Aug 14, 2024 | 240.00 | 256.00 | 240.00 | 252.00 | 252.00 | 10,266,500 |
| Aug 13, 2024 | 232.00 | 246.00 | 230.00 | 238.00 | 238.00 | 5,177,400 |
| Aug 12, 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 230.00 | 9,752,200 |
| Aug 9, 2024 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 1,016,400 |
| Aug 8, 2024 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 5,839,100 |
| Aug 7, 2024 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 10,619,000 |
| Aug 6, 2024 | 234.00 | 248.00 | 232.00 | 240.00 | 240.00 | 10,342,100 |
| Aug 5, 2024 | 244.00 | 248.00 | 220.00 | 232.00 | 232.00 | 16,025,500 |
| Aug 2, 2024 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 2,867,600 |
| Aug 1, 2024 | 246.00 | 250.00 | 244.00 | 244.00 | 244.00 | 4,594,300 |
| Jul 31, 2024 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 12,501,600 |
| Jul 30, 2024 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 2,170,000 |
| Jul 29, 2024 | 254.00 | 264.00 | 246.00 | 250.00 | 250.00 | 9,191,800 |
| Jul 26, 2024 | 238.00 | 252.00 | 236.00 | 250.00 | 250.00 | 6,640,100 |
| Jul 25, 2024 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 11,019,800 |
| Jul 24, 2024 | 256.00 | 258.00 | 246.00 | 250.00 | 250.00 | 11,296,500 |
| Jul 23, 2024 | 234.00 | 258.00 | 234.00 | 254.00 | 254.00 | 28,380,000 |
| Jul 22, 2024 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 3,222,600 |
| Jul 19, 2024 | 234.00 | 238.00 | 228.00 | 228.00 | 228.00 | 9,767,300 |
| Jul 18, 2024 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 4,521,500 |
| Jul 17, 2024 | 234.00 | 244.00 | 224.00 | 228.00 | 228.00 | 41,512,300 |
| Jul 16, 2024 | 210.00 | 242.00 | 210.00 | 232.00 | 232.00 | 31,901,400 |
| Jul 15, 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 8,145,100 |
| Jul 12, 2024 | 210.00 | 214.00 | 208.00 | 212.00 | 212.00 | 4,253,400 |
| Jul 11, 2024 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 4,089,800 |
| Jul 10, 2024 | 208.00 | 216.00 | 206.00 | 210.00 | 210.00 | 10,104,300 |
| Jul 9, 2024 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,399,200 |
| Jul 8, 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 2,797,200 |
| Jul 5, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 8,323,100 |
| Jul 4, 2024 | 206.00 | 214.00 | 204.00 | 208.00 | 208.00 | 5,267,100 |
| Jul 3, 2024 | 216.00 | 218.00 | 202.00 | 204.00 | 204.00 | 10,543,100 |
| Jul 2, 2024 | 204.00 | 218.00 | 204.00 | 214.00 | 214.00 | 4,865,300 |
| Jul 1, 2024 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | 2,340,700 |
| Jun 28, 2024 | 198.00 | 210.00 | 198.00 | 202.00 | 202.00 | 5,387,900 |
| Jun 27, 2024 | 199.00 | 202.00 | 197.00 | 198.00 | 198.00 | 5,071,500 |
| Jun 26, 2024 | 204.00 | 206.00 | 198.00 | 199.00 | 199.00 | 6,204,300 |
| Jun 25, 2024 | 10 Dividend | |||||
| Jun 25, 2024 | 202.00 | 208.00 | 202.00 | 204.00 | 204.00 | 3,272,800 |
| Jun 24, 2024 | 216.00 | 216.00 | 208.00 | 210.00 | 200.00 | 4,242,900 |
| Jun 21, 2024 | 210.00 | 216.00 | 208.00 | 214.00 | 203.81 | 2,549,300 |
| Jun 20, 2024 | 206.00 | 216.00 | 204.00 | 208.00 | 198.10 | 7,209,400 |
| Jun 19, 2024 | 206.00 | 220.00 | 206.00 | 206.00 | 196.19 | 1,972,200 |
| Jun 14, 2024 | 222.00 | 222.00 | 206.00 | 206.00 | 196.19 | 1,575,900 |
| Jun 13, 2024 | 226.00 | 226.00 | 218.00 | 218.00 | 207.62 | 1,175,900 |
| Jun 12, 2024 | 208.00 | 224.00 | 204.00 | 224.00 | 213.33 | 5,712,900 |
| Jun 11, 2024 | 214.00 | 218.00 | 208.00 | 208.00 | 198.10 | 2,536,100 |
| Jun 10, 2024 | 226.00 | 226.00 | 212.00 | 212.00 | 201.90 | 3,263,700 |
| Jun 7, 2024 | 230.00 | 232.00 | 224.00 | 224.00 | 213.33 | 2,515,600 |
| Jun 6, 2024 | 226.00 | 234.00 | 222.00 | 226.00 | 215.24 | 3,400,500 |
| Jun 5, 2024 | 228.00 | 232.00 | 224.00 | 226.00 | 215.24 | 2,333,900 |
| Jun 4, 2024 | 234.00 | 236.00 | 224.00 | 226.00 | 215.24 | 5,275,500 |
| Jun 3, 2024 | 232.00 | 240.00 | 230.00 | 232.00 | 220.95 | 585,600 |
| May 31, 2024 | 226.00 | 238.00 | 226.00 | 228.00 | 217.14 | 2,224,100 |
| May 30, 2024 | 230.00 | 234.00 | 226.00 | 226.00 | 215.24 | 1,203,800 |
| May 29, 2024 | 236.00 | 236.00 | 228.00 | 228.00 | 217.14 | 1,442,400 |
| May 28, 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 224.76 | 158,700 |
| May 27, 2024 | 236.00 | 236.00 | 230.00 | 236.00 | 224.76 | 757,100 |
| May 22, 2024 | 242.00 | 242.00 | 232.00 | 232.00 | 220.95 | 1,495,400 |
| May 21, 2024 | 246.00 | 254.00 | 242.00 | 242.00 | 230.48 | 1,935,300 |
| May 20, 2024 | 246.00 | 250.00 | 244.00 | 244.00 | 232.38 | 779,700 |
| May 17, 2024 | 264.00 | 264.00 | 244.00 | 248.00 | 236.19 | 2,364,600 |
| May 16, 2024 | 242.00 | 266.00 | 238.00 | 260.00 | 247.62 | 4,541,400 |
| May 15, 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 228.57 | 2,236,700 |
| May 14, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 217.14 | 369,600 |
| May 13, 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 215.24 | 472,700 |
| May 8, 2024 | 230.00 | 230.00 | 224.00 | 228.00 | 217.14 | 552,100 |
| May 7, 2024 | 228.00 | 234.00 | 226.00 | 228.00 | 217.14 | 2,699,800 |
| May 6, 2024 | 236.00 | 236.00 | 226.00 | 228.00 | 217.14 | 705,400 |
| May 3, 2024 | 236.00 | 238.00 | 228.00 | 230.00 | 219.05 | 1,127,700 |
| May 2, 2024 | 240.00 | 240.00 | 230.00 | 234.00 | 222.86 | 2,478,200 |