Jakarta - Delayed Quote IDR
Ecocare Indo Pasifik Tbk. (HYGN.JK)
128.00
+2.00
+(1.59%)
As of 11:27:52 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 398,200 |
| Apr 30, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,047,000 |
| Apr 29, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 502,000 |
| Apr 28, 2025 | 126.00 | 138.00 | 123.00 | 125.00 | 125.00 | 4,060,200 |
| Apr 25, 2025 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 722,200 |
| Apr 24, 2025 | 131.00 | 133.00 | 125.00 | 129.00 | 129.00 | 995,400 |
| Apr 23, 2025 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 483,900 |
| Apr 22, 2025 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 421,000 |
| Apr 21, 2025 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 730,000 |
| Apr 17, 2025 | 132.00 | 132.00 | 128.00 | 131.00 | 131.00 | 32,900 |
| Apr 16, 2025 | 132.00 | 133.00 | 129.00 | 132.00 | 132.00 | 897,200 |
| Apr 15, 2025 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 985,800 |
| Apr 14, 2025 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 382,100 |
| Apr 11, 2025 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 131,200 |
| Apr 10, 2025 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | 974,900 |
| Apr 9, 2025 | 117.00 | 121.00 | 111.00 | 121.00 | 121.00 | 903,100 |
| Apr 8, 2025 | 120.00 | 123.00 | 108.00 | 123.00 | 123.00 | 293,000 |
| Mar 27, 2025 | 136.00 | 137.00 | 123.00 | 123.00 | 123.00 | 2,448,400 |
| Mar 26, 2025 | 143.00 | 143.00 | 134.00 | 137.00 | 137.00 | 711,300 |
| Mar 25, 2025 | 139.00 | 144.00 | 134.00 | 143.00 | 143.00 | 810,800 |
| Mar 24, 2025 | 135.00 | 139.00 | 128.00 | 139.00 | 139.00 | 1,925,700 |
| Mar 21, 2025 | 134.00 | 138.00 | 130.00 | 136.00 | 136.00 | 774,400 |
| Mar 20, 2025 | 128.00 | 138.00 | 128.00 | 136.00 | 136.00 | 766,100 |
| Mar 19, 2025 | 128.00 | 135.00 | 127.00 | 128.00 | 128.00 | 952,200 |
| Mar 18, 2025 | 135.00 | 135.00 | 129.00 | 132.00 | 132.00 | 892,600 |
| Mar 17, 2025 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 613,700 |
| Mar 14, 2025 | 130.00 | 133.00 | 123.00 | 133.00 | 133.00 | 10,545,700 |
| Mar 13, 2025 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 846,100 |
| Mar 12, 2025 | 128.00 | 133.00 | 127.00 | 131.00 | 131.00 | 779,400 |
| Mar 11, 2025 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 798,600 |
| Mar 10, 2025 | 129.00 | 130.00 | 124.00 | 129.00 | 129.00 | 818,300 |
| Mar 7, 2025 | 126.00 | 136.00 | 125.00 | 129.00 | 129.00 | 290,300 |
| Mar 6, 2025 | 120.00 | 131.00 | 120.00 | 131.00 | 131.00 | 570,200 |
| Mar 5, 2025 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | 118,500 |
| Mar 4, 2025 | 130.00 | 131.00 | 126.00 | 129.00 | 129.00 | 90,600 |
| Mar 3, 2025 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | 26,100 |
| Feb 28, 2025 | 127.00 | 133.00 | 123.00 | 130.00 | 130.00 | 262,200 |
| Feb 27, 2025 | 130.00 | 133.00 | 124.00 | 128.00 | 128.00 | 168,500 |
| Feb 26, 2025 | 130.00 | 133.00 | 125.00 | 133.00 | 133.00 | 73,100 |
| Feb 25, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 24,900 |
| Feb 24, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 9,800 |
| Feb 21, 2025 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 8,200 |
| Feb 20, 2025 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 27,700 |
| Feb 19, 2025 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 140,800 |
| Feb 18, 2025 | 127.00 | 139.00 | 127.00 | 138.00 | 138.00 | 407,700 |
| Feb 17, 2025 | 129.00 | 134.00 | 126.00 | 126.00 | 126.00 | 210,500 |
| Feb 14, 2025 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,000 |
| Feb 13, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 80,200 |
| Feb 12, 2025 | 128.00 | 134.00 | 128.00 | 129.00 | 129.00 | 47,700 |
| Feb 11, 2025 | 137.00 | 137.00 | 128.00 | 134.00 | 134.00 | 63,400 |
| Feb 10, 2025 | 132.00 | 139.00 | 132.00 | 137.00 | 137.00 | 557,100 |
| Feb 7, 2025 | 131.00 | 132.00 | 126.00 | 132.00 | 132.00 | 77,000 |
| Feb 6, 2025 | 129.00 | 133.00 | 125.00 | 131.00 | 131.00 | 447,900 |
| Feb 5, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 250,400 |
| Feb 4, 2025 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 364,500 |
| Feb 3, 2025 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | 158,900 |
| Jan 31, 2025 | 125.00 | 140.00 | 125.00 | 132.00 | 132.00 | 315,800 |
| Jan 30, 2025 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 506,800 |
| Jan 24, 2025 | 134.00 | 134.00 | 129.00 | 133.00 | 133.00 | 637,800 |
| Jan 23, 2025 | 135.00 | 136.00 | 131.00 | 135.00 | 135.00 | 702,300 |
| Jan 22, 2025 | 138.00 | 139.00 | 133.00 | 137.00 | 137.00 | 478,500 |
| Jan 21, 2025 | 138.00 | 145.00 | 132.00 | 138.00 | 138.00 | 812,900 |
| Jan 20, 2025 | 139.00 | 140.00 | 135.00 | 138.00 | 138.00 | 378,800 |
| Jan 17, 2025 | 141.00 | 142.00 | 136.00 | 139.00 | 139.00 | 292,100 |
| Jan 16, 2025 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 195,900 |
| Jan 15, 2025 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 50,100 |
| Jan 14, 2025 | 140.00 | 151.00 | 139.00 | 140.00 | 140.00 | 483,900 |
| Jan 13, 2025 | 148.00 | 148.00 | 140.00 | 140.00 | 140.00 | 2,262,800 |
| Jan 10, 2025 | 149.00 | 149.00 | 143.00 | 148.00 | 148.00 | 640,000 |
| Jan 9, 2025 | 133.00 | 148.00 | 133.00 | 148.00 | 148.00 | 236,500 |
| Jan 8, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 165,500 |
| Jan 7, 2025 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 50,900 |
| Jan 6, 2025 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 379,500 |
| Jan 3, 2025 | 146.00 | 151.00 | 144.00 | 150.00 | 150.00 | 228,200 |
| Jan 2, 2025 | 147.00 | 151.00 | 142.00 | 151.00 | 151.00 | 167,600 |
| Dec 30, 2024 | 137.00 | 148.00 | 135.00 | 148.00 | 148.00 | 508,600 |
| Dec 27, 2024 | 142.00 | 143.00 | 137.00 | 138.00 | 138.00 | 288,600 |
| Dec 24, 2024 | 137.00 | 142.00 | 136.00 | 142.00 | 142.00 | 1,548,800 |
| Dec 23, 2024 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 153,200 |
| Dec 20, 2024 | 132.00 | 142.00 | 132.00 | 137.00 | 137.00 | 347,300 |
| Dec 19, 2024 | 135.00 | 136.00 | 132.00 | 136.00 | 136.00 | 315,800 |
| Dec 18, 2024 | 136.00 | 138.00 | 133.00 | 137.00 | 137.00 | 380,200 |
| Dec 17, 2024 | 141.00 | 141.00 | 133.00 | 140.00 | 140.00 | 844,900 |
| Dec 16, 2024 | 141.00 | 141.00 | 134.00 | 141.00 | 141.00 | 408,000 |
| Dec 13, 2024 | 137.00 | 141.00 | 132.00 | 141.00 | 141.00 | 1,563,600 |
| Dec 12, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 34,274,700 |
| Dec 11, 2024 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 256,500 |
| Dec 10, 2024 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 438,700 |
| Dec 9, 2024 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 13,918,000 |
| Dec 6, 2024 | 136.00 | 145.00 | 131.00 | 145.00 | 145.00 | 7,212,600 |
| Dec 5, 2024 | 143.00 | 143.00 | 120.00 | 141.00 | 141.00 | 673,400 |
| Dec 4, 2024 | 145.00 | 147.00 | 141.00 | 143.00 | 143.00 | 642,100 |
| Dec 3, 2024 | 145.00 | 146.00 | 140.00 | 145.00 | 145.00 | 14,603,500 |
| Dec 2, 2024 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 14,285,600 |
| Nov 29, 2024 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | 112,500 |
| Nov 28, 2024 | 142.00 | 147.00 | 141.00 | 147.00 | 147.00 | 613,300 |
| Nov 26, 2024 | 141.00 | 145.00 | 139.00 | 145.00 | 145.00 | 689,000 |
| Nov 25, 2024 | 148.00 | 148.00 | 140.00 | 143.00 | 143.00 | 1,343,500 |
| Nov 22, 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 784,800 |
| Nov 21, 2024 | 146.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1,112,300 |
| Nov 20, 2024 | 150.00 | 150.00 | 144.00 | 150.00 | 150.00 | 750,500 |
| Nov 19, 2024 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 392,300 |
| Nov 18, 2024 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | 716,400 |
| Nov 15, 2024 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 796,800 |
| Nov 14, 2024 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2,049,100 |
| Nov 13, 2024 | 146.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2,251,600 |
| Nov 12, 2024 | 142.00 | 147.00 | 140.00 | 146.00 | 146.00 | 2,763,800 |
| Nov 11, 2024 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 9,464,000 |
| Nov 8, 2024 | 145.00 | 148.00 | 142.00 | 142.00 | 142.00 | 793,300 |
| Nov 7, 2024 | 144.00 | 145.00 | 138.00 | 145.00 | 145.00 | 2,143,500 |
| Nov 6, 2024 | 143.00 | 145.00 | 138.00 | 144.00 | 144.00 | 1,671,200 |
| Nov 5, 2024 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | 1,359,000 |
| Nov 4, 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1,787,500 |
| Nov 1, 2024 | 140.00 | 153.00 | 138.00 | 141.00 | 141.00 | 7,805,200 |
| Oct 31, 2024 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | 2,097,100 |
| Oct 30, 2024 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,640,800 |
| Oct 29, 2024 | 135.00 | 141.00 | 134.00 | 140.00 | 140.00 | 4,917,300 |
| Oct 28, 2024 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 2,254,600 |
| Oct 25, 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,540,300 |
| Oct 24, 2024 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1,806,300 |
| Oct 23, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 151,700 |
| Oct 22, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 118,700 |
| Oct 21, 2024 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 601,000 |
| Oct 18, 2024 | 127.00 | 130.00 | 126.00 | 128.00 | 128.00 | 490,300 |
| Oct 17, 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 237,800 |
| Oct 16, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 668,500 |
| Oct 15, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 107,300 |
| Oct 14, 2024 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 298,200 |
| Oct 11, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 964,300 |
| Oct 10, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 83,100 |
| Oct 9, 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 179,000 |
| Oct 8, 2024 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 969,000 |
| Oct 7, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 56,800 |
| Oct 4, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1,445,500 |
| Oct 3, 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 180,700 |
| Oct 2, 2024 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 407,400 |
| Oct 1, 2024 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 495,000 |
| Sep 30, 2024 | 130.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,190,000 |
| Sep 27, 2024 | 131.00 | 132.00 | 126.00 | 130.00 | 130.00 | 656,200 |
| Sep 26, 2024 | 131.00 | 134.00 | 129.00 | 133.00 | 133.00 | 637,200 |
| Sep 25, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 47,300 |
| Sep 24, 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 253,900 |
| Sep 23, 2024 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 364,900 |
| Sep 20, 2024 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 1,427,200 |
| Sep 19, 2024 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 299,000 |
| Sep 18, 2024 | 132.00 | 139.00 | 129.00 | 135.00 | 135.00 | 4,441,000 |
| Sep 17, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 305,400 |
| Sep 13, 2024 | 133.00 | 133.00 | 130.00 | 132.00 | 132.00 | 434,800 |
| Sep 12, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 1,109,600 |
| Sep 11, 2024 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | 834,700 |
| Sep 10, 2024 | 130.00 | 132.00 | 126.00 | 132.00 | 132.00 | 1,464,200 |
| Sep 9, 2024 | 127.00 | 130.00 | 125.00 | 130.00 | 130.00 | 1,002,500 |
| Sep 6, 2024 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1,107,300 |
| Sep 5, 2024 | 117.00 | 127.00 | 117.00 | 125.00 | 125.00 | 5,008,900 |
| Sep 4, 2024 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 1,720,700 |
| Sep 3, 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 1,345,000 |
| Sep 2, 2024 | 125.00 | 125.00 | 106.00 | 125.00 | 125.00 | 9,876,600 |
| Aug 30, 2024 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 1,374,200 |
| Aug 29, 2024 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,859,700 |
| Aug 28, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 2,226,200 |
| Aug 27, 2024 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 1,915,900 |
| Aug 26, 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 466,400 |
| Aug 23, 2024 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,296,300 |
| Aug 22, 2024 | 136.00 | 136.00 | 130.00 | 134.00 | 134.00 | 764,600 |
| Aug 21, 2024 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 814,600 |
| Aug 20, 2024 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 1,111,600 |
| Aug 19, 2024 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 970,100 |
| Aug 16, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2,806,700 |
| Aug 15, 2024 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2,236,000 |
| Aug 14, 2024 | 135.00 | 138.00 | 132.00 | 137.00 | 137.00 | 3,733,600 |
| Aug 13, 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 3,233,200 |
| Aug 12, 2024 | 131.00 | 135.00 | 131.00 | 133.00 | 133.00 | 2,335,900 |
| Aug 9, 2024 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,442,000 |
| Aug 8, 2024 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 1,495,100 |
| Aug 7, 2024 | 134.00 | 136.00 | 130.00 | 134.00 | 134.00 | 1,209,900 |
| Aug 6, 2024 | 134.00 | 135.00 | 129.00 | 134.00 | 134.00 | 413,800 |
| Aug 5, 2024 | 140.00 | 141.00 | 131.00 | 136.00 | 136.00 | 1,533,900 |
| Aug 2, 2024 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 2,942,800 |
| Aug 1, 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 2,871,900 |
| Jul 31, 2024 | 139.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3,921,000 |
| Jul 30, 2024 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | 3,654,800 |
| Jul 29, 2024 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 3,878,800 |
| Jul 26, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,959,300 |
| Jul 25, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 1,802,500 |
| Jul 24, 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 714,100 |
| Jul 23, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1,193,400 |
| Jul 22, 2024 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 2,532,200 |
| Jul 19, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 405,100 |
| Jul 18, 2024 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,437,700 |
| Jul 17, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,988,000 |
| Jul 16, 2024 | 139.00 | 142.00 | 135.00 | 140.00 | 140.00 | 3,429,400 |
| Jul 15, 2024 | 134.00 | 139.00 | 133.00 | 139.00 | 139.00 | 2,535,600 |
| Jul 12, 2024 | 137.00 | 140.00 | 135.00 | 136.00 | 136.00 | 778,300 |
| Jul 11, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | 2,584,800 |
| Jul 10, 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 232,700 |
| Jul 9, 2024 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1,700,900 |
| Jul 8, 2024 | 141.00 | 141.00 | 131.00 | 139.00 | 139.00 | 4,713,800 |
| Jul 5, 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 12,529,000 |
| Jul 4, 2024 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,579,000 |
| Jul 3, 2024 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | 2,458,900 |
| Jul 2, 2024 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2,192,300 |
| Jul 1, 2024 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 3,086,300 |
| Jun 28, 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2,457,800 |
| Jun 27, 2024 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 3,728,500 |
| Jun 26, 2024 | 144.00 | 147.00 | 142.00 | 143.00 | 143.00 | 2,540,400 |
| Jun 25, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2,335,700 |
| Jun 24, 2024 | 142.00 | 146.00 | 139.00 | 146.00 | 146.00 | 4,623,300 |
| Jun 21, 2024 | 146.00 | 147.00 | 137.00 | 142.00 | 142.00 | 5,648,100 |
| Jun 20, 2024 | 146.00 | 149.00 | 141.00 | 145.00 | 145.00 | 4,170,000 |
| Jun 19, 2024 | 2.16 Dividend | |||||
| Jun 19, 2024 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 5,624,800 |
| Jun 14, 2024 | 157.00 | 158.00 | 146.00 | 146.00 | 143.84 | 6,710,400 |
| Jun 13, 2024 | 150.00 | 157.00 | 142.00 | 156.00 | 153.69 | 11,144,400 |
| Jun 12, 2024 | 167.00 | 168.00 | 140.00 | 149.00 | 146.80 | 28,400,100 |
| Jun 11, 2024 | 165.00 | 168.00 | 161.00 | 167.00 | 164.53 | 10,430,100 |
| Jun 10, 2024 | 164.00 | 168.00 | 160.00 | 165.00 | 162.56 | 20,176,400 |
| Jun 7, 2024 | 170.00 | 171.00 | 164.00 | 164.00 | 161.57 | 15,834,100 |
| Jun 6, 2024 | 154.00 | 169.00 | 151.00 | 168.00 | 165.51 | 43,792,000 |
| Jun 5, 2024 | 155.00 | 157.00 | 150.00 | 153.00 | 150.74 | 6,198,500 |
| Jun 4, 2024 | 158.00 | 160.00 | 154.00 | 155.00 | 152.71 | 7,730,500 |
| Jun 3, 2024 | 146.00 | 160.00 | 144.00 | 158.00 | 155.66 | 26,047,100 |
| May 31, 2024 | 141.00 | 148.00 | 140.00 | 146.00 | 143.84 | 3,905,200 |
| May 30, 2024 | 142.00 | 143.00 | 133.00 | 142.00 | 139.90 | 3,433,300 |
| May 29, 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 139.90 | 2,767,500 |
| May 28, 2024 | 142.00 | 144.00 | 141.00 | 142.00 | 139.90 | 1,941,200 |
| May 27, 2024 | 146.00 | 149.00 | 140.00 | 142.00 | 139.90 | 4,858,000 |
| May 22, 2024 | 146.00 | 149.00 | 142.00 | 146.00 | 143.84 | 5,393,800 |
| May 21, 2024 | 144.00 | 148.00 | 140.00 | 146.00 | 143.84 | 6,087,300 |
| May 20, 2024 | 145.00 | 145.00 | 140.00 | 143.00 | 140.88 | 4,594,900 |
| May 17, 2024 | 145.00 | 146.00 | 138.00 | 143.00 | 140.88 | 3,904,900 |
| May 16, 2024 | 132.00 | 145.00 | 132.00 | 144.00 | 141.87 | 6,717,100 |
| May 15, 2024 | 140.00 | 143.00 | 136.00 | 136.00 | 133.99 | 2,274,700 |
| May 14, 2024 | 132.00 | 140.00 | 125.00 | 140.00 | 137.93 | 7,621,000 |
| May 13, 2024 | 137.00 | 140.00 | 130.00 | 130.00 | 128.08 | 5,195,700 |
| May 8, 2024 | 143.00 | 143.00 | 137.00 | 137.00 | 134.97 | 1,833,800 |
| May 7, 2024 | 142.00 | 143.00 | 137.00 | 141.00 | 138.91 | 3,919,600 |
| May 6, 2024 | 150.00 | 151.00 | 138.00 | 140.00 | 137.93 | 7,590,100 |
| May 3, 2024 | 151.00 | 158.00 | 144.00 | 150.00 | 147.78 | 27,928,300 |
| May 2, 2024 | 139.00 | 150.00 | 136.00 | 150.00 | 147.78 | 34,309,300 |