Jakarta - Delayed Quote IDR
PT Humpuss Maritim Internasional Tbk (HUMI.JK)
50.00
-1.00
(-1.96%)
At close: April 30 at 4:03:17 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 30, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 20,404,200 |
| Apr 29, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 22,451,400 |
| Apr 28, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 32,650,800 |
| Apr 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 55,788,400 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,215,100 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 438,200 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 934,000 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 862,800 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 707,300 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 637,900 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 625,300 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,495,800 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,181,800 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,553,200 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,939,600 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,078,100 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,016,600 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,118,700 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 721,100 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,037,200 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,900 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,141,700 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 248,600 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,904,600 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,184,400 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,490,300 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,047,900 |
| Mar 12, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,082,100 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,411,900 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,647,900 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,148,500 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,927,400 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 593,900 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 268,700 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,342,200 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,628,700 |
| Feb 27, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,724,300 |
| Feb 26, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,751,200 |
| Feb 25, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,548,300 |
| Feb 24, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,507,100 |
| Feb 21, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,688,900 |
| Feb 20, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 22,259,500 |
| Feb 19, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 16,216,500 |
| Feb 18, 2025 | 50.00 | 55.00 | 50.00 | 51.00 | 51.00 | 45,753,900 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,074,900 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200,800 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,292,300 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 747,100 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 793,200 |
| Feb 10, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,719,900 |
| Feb 7, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 11,855,300 |
| Feb 6, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,677,000 |
| Feb 5, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,674,400 |
| Feb 4, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 18,981,200 |
| Feb 3, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 26,256,400 |
| Jan 31, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 17,799,600 |
| Jan 30, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 148,246,500 |
| Jan 24, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 14,336,100 |
| Jan 23, 2025 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 37,036,300 |
| Jan 22, 2025 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 21,297,000 |
| Jan 21, 2025 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | 46,661,800 |
| Jan 20, 2025 | 52.00 | 57.00 | 52.00 | 55.00 | 55.00 | 63,858,900 |
| Jan 17, 2025 | 50.00 | 59.00 | 50.00 | 52.00 | 52.00 | 182,402,500 |
| Jan 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 905,600 |
| Jan 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,545,700 |
| Jan 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,746,400 |
| Jan 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 332,900 |
| Jan 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 776,200 |
| Jan 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 285,600 |
| Jan 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 946,100 |
| Jan 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,312,000 |
| Jan 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 979,900 |
| Jan 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,365,300 |
| Jan 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,636,900 |
| Dec 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,151,500 |
| Dec 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,372,400 |
| Dec 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,236,300 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,736,200 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,208,500 |
| Dec 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,845,300 |
| Dec 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,322,100 |
| Dec 17, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 44,726,600 |
| Dec 16, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 16,406,100 |
| Dec 13, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,259,300 |
| Dec 12, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 16,605,600 |
| Dec 11, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 35,228,500 |
| Dec 10, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 51,744,900 |
| Dec 9, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 14,099,600 |
| Dec 6, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 8,287,300 |
| Dec 5, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 17,552,400 |
| Dec 4, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 48,546,500 |
| Dec 3, 2024 | 56.00 | 56.00 | 50.00 | 50.00 | 50.00 | 121,918,100 |
| Dec 2, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 56,594,800 |
| Nov 29, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 26,071,100 |
| Nov 28, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 37,488,300 |
| Nov 26, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 67,133,600 |
| Nov 25, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 49,050,000 |
| Nov 22, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 46,583,100 |
| Nov 21, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 24,741,800 |
| Nov 20, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 35,092,200 |
| Nov 19, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 76,234,100 |
| Nov 18, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 41,035,700 |
| Nov 15, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 48,898,400 |
| Nov 14, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 59,819,900 |
| Nov 13, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 62,796,300 |
| Nov 12, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 78,967,700 |
| Nov 11, 2024 | 60.00 | 62.00 | 55.00 | 56.00 | 56.00 | 523,284,000 |
| Nov 8, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 22,591,100 |
| Nov 7, 2024 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 45,377,500 |
| Nov 6, 2024 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 67,536,400 |
| Nov 5, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 73,565,100 |
| Nov 4, 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 92,048,200 |
| Nov 1, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 171,615,500 |
| Oct 31, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 232,510,600 |
| Oct 30, 2024 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 140,288,000 |
| Oct 29, 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 488,396,300 |
| Oct 28, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 53,094,700 |
| Oct 25, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 68,995,200 |
| Oct 24, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 103,735,900 |
| Oct 23, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 196,578,000 |
| Oct 22, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 155,518,000 |
| Oct 21, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 158,235,000 |
| Oct 18, 2024 | 66.00 | 68.00 | 62.00 | 63.00 | 63.00 | 1,522,127,600 |
| Oct 17, 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 1,146,087,300 |
| Oct 16, 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 683,996,800 |
| Oct 15, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 346,833,800 |
| Oct 14, 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 866,266,900 |
| Oct 11, 2024 | 59.00 | 74.00 | 59.00 | 67.00 | 67.00 | 2,352,841,700 |
| Oct 10, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 52,862,900 |
| Oct 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 42,251,900 |
| Oct 8, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 43,993,300 |
| Oct 7, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,122,200 |
| Oct 4, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 20,047,000 |
| Oct 3, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 64,179,100 |
| Oct 2, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 32,801,900 |
| Oct 1, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 35,140,900 |
| Sep 30, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,802,200 |
| Sep 27, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 44,403,100 |
| Sep 26, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 47,179,700 |
| Sep 25, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 44,839,000 |
| Sep 24, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 67,875,100 |
| Sep 23, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 44,114,000 |
| Sep 20, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 17,003,200 |
| Sep 19, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 64,090,100 |
| Sep 18, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 62,408,100 |
| Sep 17, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 73,140,000 |
| Sep 13, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 39,676,200 |
| Sep 12, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 69,653,500 |
| Sep 11, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 30,828,000 |
| Sep 10, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 17,139,700 |
| Sep 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 63,853,600 |
| Sep 6, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 22,649,900 |
| Sep 5, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 23,679,100 |
| Sep 4, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 19,759,000 |
| Sep 3, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 58,222,500 |
| Sep 2, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 56,905,900 |
| Aug 30, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 53,941,700 |
| Aug 29, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 55,033,800 |
| Aug 28, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 47,864,500 |
| Aug 27, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 48,579,500 |
| Aug 26, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 58,942,400 |
| Aug 23, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 35,252,900 |
| Aug 22, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 55,521,500 |
| Aug 21, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 71,860,600 |
| Aug 20, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 191,944,300 |
| Aug 19, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 70,076,900 |
| Aug 16, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 132,449,200 |
| Aug 15, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 51,596,200 |
| Aug 14, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 122,109,700 |
| Aug 13, 2024 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 714,791,800 |
| Aug 12, 2024 | 80.00 | 81.00 | 61.00 | 64.00 | 64.00 | 900,467,900 |
| Aug 9, 2024 | 72.00 | 83.00 | 72.00 | 80.00 | 80.00 | 187,312,800 |
| Aug 8, 2024 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | 12,595,700 |
| Aug 7, 2024 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,400,400 |
| Aug 6, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5,419,300 |
| Aug 5, 2024 | 76.00 | 77.00 | 71.00 | 72.00 | 72.00 | 15,421,800 |
| Aug 2, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 4,934,100 |
| Aug 1, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 6,335,000 |
| Jul 31, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 6,629,300 |
| Jul 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 7,080,700 |
| Jul 29, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,687,300 |
| Jul 26, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 13,021,600 |
| Jul 25, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 8,742,200 |
| Jul 24, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 5,705,700 |
| Jul 23, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 10,608,700 |
| Jul 22, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 19,263,700 |
| Jul 19, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 7,391,000 |
| Jul 18, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 6,452,500 |
| Jul 17, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 12,466,500 |
| Jul 16, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 7,892,500 |
| Jul 15, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 6,272,000 |
| Jul 12, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 10,462,400 |
| Jul 11, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 17,556,200 |
| Jul 10, 2024 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 19,173,300 |
| Jul 9, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 12,497,200 |
| Jul 8, 2024 | 84.00 | 85.00 | 78.00 | 80.00 | 80.00 | 26,227,600 |
| Jul 5, 2024 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 31,748,200 |
| Jul 4, 2024 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 42,172,800 |
| Jul 3, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 8,899,800 |
| Jul 2, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 9,992,000 |
| Jul 1, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 12,347,500 |
| Jun 28, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 12,324,700 |
| Jun 27, 2024 | 1 Dividend | |||||
| Jun 27, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 7,333,600 |
| Jun 26, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 77.00 | 10,862,700 |
| Jun 25, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 77.99 | 11,556,800 |
| Jun 24, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 79.96 | 11,354,200 |
| Jun 21, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 80.95 | 27,739,400 |
| Jun 20, 2024 | 84.00 | 86.00 | 81.00 | 84.00 | 82.92 | 32,876,700 |
| Jun 19, 2024 | 92.00 | 92.00 | 82.00 | 83.00 | 81.94 | 38,254,700 |
| Jun 14, 2024 | 80.00 | 88.00 | 76.00 | 87.00 | 85.88 | 179,866,700 |
| Jun 13, 2024 | 86.00 | 88.00 | 80.00 | 80.00 | 78.97 | 80,044,100 |
| Jun 12, 2024 | 76.00 | 94.00 | 75.00 | 85.00 | 83.91 | 384,159,200 |
| Jun 11, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.04 | 5,865,900 |
| Jun 10, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 75.03 | 8,465,900 |
| Jun 7, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 76.01 | 8,856,800 |
| Jun 6, 2024 | 80.00 | 82.00 | 77.00 | 78.00 | 77.00 | 10,437,900 |
| Jun 5, 2024 | 77.00 | 83.00 | 73.00 | 80.00 | 78.97 | 120,549,900 |
| Jun 4, 2024 | 80.00 | 81.00 | 76.00 | 76.00 | 75.03 | 16,636,900 |
| Jun 3, 2024 | 79.00 | 81.00 | 75.00 | 80.00 | 78.97 | 115,632,500 |
| May 31, 2024 | 78.00 | 79.00 | 75.00 | 77.00 | 76.01 | 20,395,200 |
| May 30, 2024 | 76.00 | 79.00 | 76.00 | 78.00 | 77.00 | 190,119,500 |
| May 29, 2024 | 77.00 | 77.00 | 74.00 | 76.00 | 75.03 | 20,742,700 |
| May 28, 2024 | 75.00 | 77.00 | 73.00 | 76.00 | 75.03 | 939,645,000 |
| May 27, 2024 | 72.00 | 80.00 | 72.00 | 75.00 | 74.04 | 48,737,400 |
| May 22, 2024 | 74.00 | 77.00 | 71.00 | 72.00 | 71.08 | 16,923,200 |
| May 21, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 73.05 | 8,650,100 |
| May 20, 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 71.08 | 14,566,100 |
| May 17, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 73.05 | 16,644,200 |
| May 16, 2024 | 76.00 | 76.00 | 73.00 | 74.00 | 73.05 | 15,693,400 |
| May 15, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.04 | 10,066,600 |
| May 14, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 75.03 | 9,544,700 |
| May 13, 2024 | 75.00 | 81.00 | 74.00 | 77.00 | 76.01 | 27,804,600 |
| May 8, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 74.04 | 26,959,500 |
| May 7, 2024 | 81.00 | 81.00 | 75.00 | 76.00 | 75.03 | 39,875,900 |
| May 6, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 78.97 | 13,374,300 |
| May 3, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 80.95 | 18,721,300 |
| May 2, 2024 | 86.00 | 86.00 | 80.00 | 81.00 | 79.96 | 28,286,500 |
| Apr 30, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 81.94 | 15,491,800 |