Jakarta - Delayed Quote IDR
PT Indomobil Multi Jasa Tbk (IMJS.JK)
177.00
-6.00
(-3.28%)
At close: May 2 at 4:14:15 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 | 185.00 | 185.00 | 177.00 | 177.00 | 177.00 | 6,015,800 |
| Apr 30, 2025 | 178.00 | 194.00 | 177.00 | 183.00 | 183.00 | 17,919,700 |
| Apr 29, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 3,675,100 |
| Apr 28, 2025 | 178.00 | 186.00 | 178.00 | 179.00 | 179.00 | 6,926,900 |
| Apr 25, 2025 | 169.00 | 186.00 | 169.00 | 178.00 | 178.00 | 34,700,800 |
| Apr 24, 2025 | 0.35 Dividend | |||||
| Apr 24, 2025 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | 4,186,000 |
| Apr 23, 2025 | 172.00 | 176.00 | 171.00 | 172.00 | 171.65 | 4,477,200 |
| Apr 22, 2025 | 170.00 | 174.00 | 168.00 | 172.00 | 171.65 | 4,277,300 |
| Apr 21, 2025 | 167.00 | 173.00 | 167.00 | 167.00 | 166.66 | 2,776,600 |
| Apr 17, 2025 | 168.00 | 174.00 | 166.00 | 167.00 | 166.66 | 2,685,700 |
| Apr 16, 2025 | 173.00 | 174.00 | 165.00 | 168.00 | 167.66 | 3,071,400 |
| Apr 15, 2025 | 168.00 | 179.00 | 166.00 | 172.00 | 171.65 | 11,963,500 |
| Apr 14, 2025 | 165.00 | 176.00 | 164.00 | 168.00 | 167.66 | 5,256,900 |
| Apr 11, 2025 | 158.00 | 163.00 | 153.00 | 160.00 | 159.67 | 3,931,000 |
| Apr 10, 2025 | 156.00 | 161.00 | 154.00 | 158.00 | 157.68 | 6,250,300 |
| Apr 9, 2025 | 153.00 | 156.00 | 149.00 | 150.00 | 149.69 | 4,710,300 |
| Apr 8, 2025 | 150.00 | 158.00 | 145.00 | 153.00 | 152.69 | 5,484,000 |
| Mar 27, 2025 | 162.00 | 181.00 | 161.00 | 170.00 | 169.65 | 12,988,300 |
| Mar 26, 2025 | 160.00 | 168.00 | 160.00 | 160.00 | 159.67 | 3,499,400 |
| Mar 25, 2025 | 164.00 | 167.00 | 158.00 | 159.00 | 158.68 | 3,545,900 |
| Mar 24, 2025 | 169.00 | 170.00 | 156.00 | 160.00 | 159.67 | 4,615,600 |
| Mar 21, 2025 | 180.00 | 181.00 | 167.00 | 167.00 | 166.66 | 3,499,600 |
| Mar 20, 2025 | 175.00 | 187.00 | 173.00 | 177.00 | 176.64 | 5,906,000 |
| Mar 19, 2025 | 170.00 | 184.00 | 168.00 | 174.00 | 173.65 | 7,014,500 |
| Mar 18, 2025 | 182.00 | 186.00 | 160.00 | 170.00 | 169.65 | 9,723,700 |
| Mar 17, 2025 | 177.00 | 180.00 | 173.00 | 180.00 | 179.63 | 4,944,500 |
| Mar 14, 2025 | 182.00 | 191.00 | 175.00 | 177.00 | 176.64 | 10,786,300 |
| Mar 13, 2025 | 182.00 | 196.00 | 177.00 | 178.00 | 177.64 | 16,625,700 |
| Mar 12, 2025 | 206.00 | 210.00 | 182.00 | 182.00 | 181.63 | 21,713,600 |
| Mar 11, 2025 | 197.00 | 210.00 | 190.00 | 204.00 | 203.58 | 25,339,800 |
| Mar 10, 2025 | 208.00 | 220.00 | 196.00 | 197.00 | 196.60 | 29,884,400 |
| Mar 7, 2025 | 202.00 | 232.00 | 202.00 | 208.00 | 207.58 | 154,296,000 |
| Mar 6, 2025 | 151.00 | 194.00 | 151.00 | 194.00 | 193.61 | 132,169,700 |
| Mar 5, 2025 | 142.00 | 146.00 | 142.00 | 144.00 | 143.71 | 3,354,900 |
| Mar 4, 2025 | 148.00 | 148.00 | 141.00 | 142.00 | 141.71 | 7,965,000 |
| Mar 3, 2025 | 160.00 | 161.00 | 146.00 | 147.00 | 146.70 | 12,337,200 |
| Feb 28, 2025 | 157.00 | 158.00 | 142.00 | 150.00 | 149.69 | 14,086,900 |
| Feb 27, 2025 | 168.00 | 174.00 | 155.00 | 158.00 | 157.68 | 37,821,000 |
| Feb 26, 2025 | 182.00 | 208.00 | 162.00 | 166.00 | 165.66 | 121,643,300 |
| Feb 25, 2025 | 210.00 | 246.00 | 179.00 | 180.00 | 179.63 | 457,025,200 |
| Feb 24, 2025 | 143.00 | 186.00 | 143.00 | 186.00 | 185.62 | 103,654,700 |
| Feb 21, 2025 | 139.00 | 140.00 | 136.00 | 138.00 | 137.72 | 568,200 |
| Feb 20, 2025 | 142.00 | 143.00 | 137.00 | 139.00 | 138.72 | 1,268,800 |
| Feb 19, 2025 | 145.00 | 146.00 | 140.00 | 141.00 | 140.71 | 420,500 |
| Feb 18, 2025 | 145.00 | 149.00 | 143.00 | 144.00 | 143.71 | 2,094,600 |
| Feb 17, 2025 | 139.00 | 145.00 | 139.00 | 145.00 | 144.70 | 1,499,400 |
| Feb 14, 2025 | 135.00 | 144.00 | 134.00 | 139.00 | 138.72 | 2,642,000 |
| Feb 13, 2025 | 135.00 | 136.00 | 132.00 | 135.00 | 134.73 | 547,400 |
| Feb 12, 2025 | 135.00 | 136.00 | 132.00 | 135.00 | 134.73 | 560,800 |
| Feb 11, 2025 | 136.00 | 137.00 | 133.00 | 135.00 | 134.73 | 885,200 |
| Feb 10, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 135.72 | 1,569,100 |
| Feb 7, 2025 | 142.00 | 142.00 | 139.00 | 140.00 | 139.72 | 980,500 |
| Feb 6, 2025 | 144.00 | 145.00 | 139.00 | 140.00 | 139.72 | 2,617,900 |
| Feb 5, 2025 | 144.00 | 146.00 | 144.00 | 144.00 | 143.71 | 1,091,700 |
| Feb 4, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 143.71 | 657,600 |
| Feb 3, 2025 | 146.00 | 147.00 | 145.00 | 145.00 | 144.70 | 1,189,400 |
| Jan 31, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 145.70 | 294,300 |
| Jan 30, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 146.70 | 1,473,400 |
| Jan 24, 2025 | 149.00 | 149.00 | 147.00 | 148.00 | 147.70 | 515,500 |
| Jan 23, 2025 | 148.00 | 151.00 | 147.00 | 148.00 | 147.70 | 609,900 |
| Jan 22, 2025 | 148.00 | 150.00 | 147.00 | 148.00 | 147.70 | 1,161,600 |
| Jan 21, 2025 | 150.00 | 151.00 | 146.00 | 147.00 | 146.70 | 1,202,300 |
| Jan 20, 2025 | 149.00 | 151.00 | 149.00 | 149.00 | 148.70 | 471,000 |
| Jan 17, 2025 | 150.00 | 151.00 | 144.00 | 149.00 | 148.70 | 1,098,000 |
| Jan 16, 2025 | 150.00 | 151.00 | 148.00 | 150.00 | 149.69 | 1,049,900 |
| Jan 15, 2025 | 150.00 | 153.00 | 146.00 | 150.00 | 149.69 | 1,958,400 |
| Jan 14, 2025 | 149.00 | 150.00 | 147.00 | 149.00 | 148.70 | 382,200 |
| Jan 13, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 148.70 | 363,800 |
| Jan 10, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 149.69 | 197,400 |
| Jan 9, 2025 | 150.00 | 151.00 | 149.00 | 150.00 | 149.69 | 522,600 |
| Jan 8, 2025 | 152.00 | 152.00 | 149.00 | 150.00 | 149.69 | 832,400 |
| Jan 7, 2025 | 152.00 | 153.00 | 151.00 | 152.00 | 151.69 | 210,500 |
| Jan 6, 2025 | 153.00 | 155.00 | 152.00 | 152.00 | 151.69 | 1,155,300 |
| Jan 3, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 151.69 | 745,000 |
| Jan 2, 2025 | 150.00 | 154.00 | 149.00 | 151.00 | 150.69 | 652,000 |
| Dec 30, 2024 | 148.00 | 150.00 | 148.00 | 149.00 | 148.70 | 558,500 |
| Dec 27, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 147.70 | 278,600 |
| Dec 24, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 146.70 | 928,900 |
| Dec 23, 2024 | 147.00 | 151.00 | 147.00 | 149.00 | 148.70 | 349,400 |
| Dec 20, 2024 | 148.00 | 148.00 | 146.00 | 147.00 | 146.70 | 848,700 |
| Dec 19, 2024 | 156.00 | 157.00 | 142.00 | 148.00 | 147.70 | 4,405,400 |
| Dec 18, 2024 | 157.00 | 159.00 | 156.00 | 156.00 | 155.68 | 838,800 |
| Dec 17, 2024 | 159.00 | 161.00 | 155.00 | 157.00 | 156.68 | 3,732,400 |
| Dec 16, 2024 | 163.00 | 163.00 | 158.00 | 159.00 | 158.68 | 985,800 |
| Dec 13, 2024 | 165.00 | 168.00 | 162.00 | 163.00 | 162.67 | 1,487,200 |
| Dec 12, 2024 | 167.00 | 168.00 | 164.00 | 165.00 | 164.66 | 671,700 |
| Dec 11, 2024 | 167.00 | 170.00 | 166.00 | 167.00 | 166.66 | 2,092,900 |
| Dec 10, 2024 | 163.00 | 168.00 | 163.00 | 165.00 | 164.66 | 2,072,100 |
| Dec 9, 2024 | 163.00 | 164.00 | 161.00 | 162.00 | 161.67 | 579,000 |
| Dec 6, 2024 | 161.00 | 164.00 | 161.00 | 162.00 | 161.67 | 886,000 |
| Dec 5, 2024 | 158.00 | 165.00 | 154.00 | 161.00 | 160.67 | 2,765,700 |
| Dec 4, 2024 | 158.00 | 161.00 | 155.00 | 158.00 | 157.68 | 1,040,200 |
| Dec 3, 2024 | 157.00 | 160.00 | 157.00 | 157.00 | 156.68 | 1,053,700 |
| Dec 2, 2024 | 160.00 | 160.00 | 154.00 | 156.00 | 155.68 | 1,538,000 |
| Nov 29, 2024 | 160.00 | 161.00 | 157.00 | 160.00 | 159.67 | 1,196,900 |
| Nov 28, 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 159.67 | 752,200 |
| Nov 26, 2024 | 162.00 | 162.00 | 159.00 | 160.00 | 159.67 | 1,729,100 |
| Nov 25, 2024 | 161.00 | 163.00 | 160.00 | 162.00 | 161.67 | 1,022,000 |
| Nov 22, 2024 | 162.00 | 164.00 | 159.00 | 160.00 | 159.67 | 1,349,200 |
| Nov 21, 2024 | 160.00 | 163.00 | 160.00 | 160.00 | 159.67 | 1,134,900 |
| Nov 20, 2024 | 163.00 | 165.00 | 158.00 | 159.00 | 158.68 | 1,636,400 |
| Nov 19, 2024 | 156.00 | 164.00 | 156.00 | 163.00 | 162.67 | 3,349,800 |
| Nov 18, 2024 | 169.00 | 171.00 | 152.00 | 156.00 | 155.68 | 16,197,200 |
| Nov 15, 2024 | 175.00 | 175.00 | 167.00 | 169.00 | 168.66 | 1,135,200 |
| Nov 14, 2024 | 177.00 | 188.00 | 172.00 | 175.00 | 174.64 | 2,698,000 |
| Nov 13, 2024 | 179.00 | 184.00 | 177.00 | 177.00 | 176.64 | 3,487,500 |
| Nov 12, 2024 | 170.00 | 182.00 | 170.00 | 178.00 | 177.64 | 13,249,800 |
| Nov 11, 2024 | 172.00 | 175.00 | 168.00 | 169.00 | 168.66 | 2,822,900 |
| Nov 8, 2024 | 170.00 | 173.00 | 169.00 | 172.00 | 171.65 | 1,541,000 |
| Nov 7, 2024 | 169.00 | 173.00 | 167.00 | 169.00 | 168.66 | 1,396,400 |
| Nov 6, 2024 | 172.00 | 173.00 | 168.00 | 168.00 | 167.66 | 2,587,200 |
| Nov 5, 2024 | 174.00 | 175.00 | 171.00 | 172.00 | 171.65 | 1,565,100 |
| Nov 4, 2024 | 178.00 | 178.00 | 173.00 | 174.00 | 173.65 | 1,395,500 |
| Nov 1, 2024 | 178.00 | 179.00 | 173.00 | 175.00 | 174.64 | 4,345,200 |
| Oct 31, 2024 | 186.00 | 188.00 | 173.00 | 178.00 | 177.64 | 14,232,400 |
| Oct 30, 2024 | 195.00 | 196.00 | 183.00 | 185.00 | 184.62 | 23,773,200 |
| Oct 29, 2024 | 194.00 | 197.00 | 193.00 | 195.00 | 194.60 | 2,461,100 |
| Oct 28, 2024 | 199.00 | 202.00 | 192.00 | 194.00 | 193.61 | 6,143,500 |
| Oct 25, 2024 | 200.00 | 208.00 | 198.00 | 199.00 | 198.60 | 14,180,100 |
| Oct 24, 2024 | 200.00 | 204.00 | 196.00 | 199.00 | 198.60 | 6,502,900 |
| Oct 23, 2024 | 192.00 | 206.00 | 192.00 | 196.00 | 195.60 | 12,168,900 |
| Oct 22, 2024 | 191.00 | 193.00 | 191.00 | 192.00 | 191.61 | 1,688,800 |
| Oct 21, 2024 | 192.00 | 193.00 | 190.00 | 191.00 | 190.61 | 3,641,100 |
| Oct 18, 2024 | 192.00 | 193.00 | 190.00 | 193.00 | 192.61 | 3,210,800 |
| Oct 17, 2024 | 192.00 | 195.00 | 191.00 | 192.00 | 191.61 | 2,493,700 |
| Oct 16, 2024 | 191.00 | 194.00 | 190.00 | 192.00 | 191.61 | 2,524,000 |
| Oct 15, 2024 | 194.00 | 195.00 | 190.00 | 191.00 | 190.61 | 10,108,100 |
| Oct 14, 2024 | 194.00 | 197.00 | 194.00 | 195.00 | 194.60 | 1,490,300 |
| Oct 11, 2024 | 195.00 | 197.00 | 194.00 | 194.00 | 193.61 | 788,900 |
| Oct 10, 2024 | 195.00 | 198.00 | 194.00 | 194.00 | 193.61 | 2,003,600 |
| Oct 9, 2024 | 197.00 | 199.00 | 193.00 | 194.00 | 193.61 | 3,097,000 |
| Oct 8, 2024 | 193.00 | 198.00 | 191.00 | 197.00 | 196.60 | 2,918,200 |
| Oct 7, 2024 | 194.00 | 195.00 | 191.00 | 193.00 | 192.61 | 3,542,800 |
| Oct 4, 2024 | 199.00 | 202.00 | 193.00 | 194.00 | 193.61 | 4,556,400 |
| Oct 3, 2024 | 212.00 | 216.00 | 194.00 | 199.00 | 198.60 | 34,940,500 |
| Oct 2, 2024 | 189.00 | 199.00 | 187.00 | 198.00 | 197.60 | 8,278,900 |
| Oct 1, 2024 | 190.00 | 192.00 | 187.00 | 189.00 | 188.62 | 3,138,800 |
| Sep 30, 2024 | 198.00 | 198.00 | 188.00 | 188.00 | 187.62 | 7,894,100 |
| Sep 27, 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 197.60 | 1,410,500 |
| Sep 26, 2024 | 199.00 | 200.00 | 196.00 | 197.00 | 196.60 | 2,073,900 |
| Sep 25, 2024 | 198.00 | 202.00 | 198.00 | 198.00 | 197.60 | 3,089,700 |
| Sep 24, 2024 | 200.00 | 202.00 | 195.00 | 197.00 | 196.60 | 6,763,700 |
| Sep 23, 2024 | 204.00 | 206.00 | 200.00 | 200.00 | 199.59 | 5,612,300 |
| Sep 20, 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 203.58 | 4,304,300 |
| Sep 19, 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 201.59 | 3,534,000 |
| Sep 18, 2024 | 202.00 | 210.00 | 198.00 | 204.00 | 203.58 | 8,756,700 |
| Sep 17, 2024 | 204.00 | 208.00 | 194.00 | 200.00 | 199.59 | 10,820,600 |
| Sep 13, 2024 | 208.00 | 210.00 | 202.00 | 204.00 | 203.58 | 6,356,900 |
| Sep 12, 2024 | 208.00 | 212.00 | 202.00 | 208.00 | 207.58 | 4,452,400 |
| Sep 11, 2024 | 210.00 | 214.00 | 204.00 | 206.00 | 205.58 | 4,610,800 |
| Sep 10, 2024 | 222.00 | 222.00 | 208.00 | 210.00 | 209.57 | 11,550,000 |
| Sep 9, 2024 | 202.00 | 224.00 | 202.00 | 218.00 | 217.56 | 37,171,800 |
| Sep 6, 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 201.59 | 2,416,900 |
| Sep 5, 2024 | 202.00 | 208.00 | 197.00 | 206.00 | 205.58 | 7,831,500 |
| Sep 4, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 201.59 | 7,127,700 |
| Sep 3, 2024 | 214.00 | 218.00 | 204.00 | 208.00 | 207.58 | 9,166,200 |
| Sep 2, 2024 | 206.00 | 220.00 | 204.00 | 214.00 | 213.56 | 39,798,300 |
| Aug 30, 2024 | 186.00 | 218.00 | 186.00 | 204.00 | 203.58 | 75,444,200 |
| Aug 29, 2024 | 186.00 | 189.00 | 184.00 | 185.00 | 184.62 | 6,559,500 |
| Aug 28, 2024 | 187.00 | 188.00 | 181.00 | 186.00 | 185.62 | 9,252,600 |
| Aug 27, 2024 | 192.00 | 195.00 | 185.00 | 186.00 | 185.62 | 8,853,400 |
| Aug 26, 2024 | 181.00 | 193.00 | 181.00 | 190.00 | 189.61 | 22,529,000 |
| Aug 23, 2024 | 176.00 | 182.00 | 176.00 | 180.00 | 179.63 | 5,565,200 |
| Aug 22, 2024 | 181.00 | 183.00 | 176.00 | 176.00 | 175.64 | 8,788,300 |
| Aug 21, 2024 | 186.00 | 188.00 | 178.00 | 181.00 | 180.63 | 19,221,400 |
| Aug 20, 2024 | 176.00 | 196.00 | 176.00 | 186.00 | 185.62 | 58,728,100 |
| Aug 19, 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 174.64 | 6,115,600 |
| Aug 16, 2024 | 175.00 | 177.00 | 174.00 | 176.00 | 175.64 | 6,108,000 |
| Aug 15, 2024 | 176.00 | 178.00 | 172.00 | 175.00 | 174.64 | 7,882,400 |
| Aug 14, 2024 | 168.00 | 177.00 | 167.00 | 176.00 | 175.64 | 27,188,300 |
| Aug 13, 2024 | 167.00 | 169.00 | 165.00 | 167.00 | 166.66 | 5,204,000 |
| Aug 12, 2024 | 160.00 | 168.00 | 160.00 | 166.00 | 165.66 | 8,688,400 |
| Aug 9, 2024 | 161.00 | 162.00 | 160.00 | 160.00 | 159.67 | 2,193,700 |
| Aug 8, 2024 | 162.00 | 164.00 | 159.00 | 160.00 | 159.67 | 1,215,800 |
| Aug 7, 2024 | 162.00 | 164.00 | 160.00 | 162.00 | 161.67 | 3,803,600 |
| Aug 6, 2024 | 152.00 | 162.00 | 150.00 | 162.00 | 161.67 | 9,716,000 |
| Aug 5, 2024 | 163.00 | 163.00 | 150.00 | 152.00 | 151.69 | 9,601,900 |
| Aug 2, 2024 | 165.00 | 169.00 | 161.00 | 162.00 | 161.67 | 3,514,600 |
| Aug 1, 2024 | 166.00 | 167.00 | 162.00 | 165.00 | 164.66 | 3,930,100 |
| Jul 31, 2024 | 169.00 | 170.00 | 164.00 | 164.00 | 163.67 | 6,138,100 |
| Jul 30, 2024 | 171.00 | 174.00 | 167.00 | 169.00 | 168.66 | 8,005,800 |
| Jul 29, 2024 | 170.00 | 174.00 | 167.00 | 171.00 | 170.65 | 6,546,500 |
| Jul 26, 2024 | 166.00 | 172.00 | 166.00 | 170.00 | 169.65 | 5,296,500 |
| Jul 25, 2024 | 175.00 | 176.00 | 160.00 | 166.00 | 165.66 | 12,797,500 |
| Jul 24, 2024 | 178.00 | 178.00 | 174.00 | 175.00 | 174.64 | 4,275,100 |
| Jul 23, 2024 | 178.00 | 181.00 | 175.00 | 176.00 | 175.64 | 11,629,600 |
| Jul 22, 2024 | 179.00 | 182.00 | 178.00 | 178.00 | 177.64 | 8,938,700 |
| Jul 19, 2024 | 175.00 | 184.00 | 173.00 | 179.00 | 178.64 | 25,337,900 |
| Jul 18, 2024 | 179.00 | 182.00 | 173.00 | 174.00 | 173.65 | 13,993,300 |
| Jul 17, 2024 | 180.00 | 184.00 | 175.00 | 179.00 | 178.64 | 12,011,500 |
| Jul 16, 2024 | 185.00 | 186.00 | 177.00 | 180.00 | 179.63 | 17,851,100 |
| Jul 15, 2024 | 170.00 | 192.00 | 170.00 | 184.00 | 183.63 | 91,308,800 |
| Jul 12, 2024 | 166.00 | 173.00 | 165.00 | 170.00 | 169.65 | 9,170,600 |
| Jul 11, 2024 | 167.00 | 170.00 | 164.00 | 165.00 | 164.66 | 5,381,000 |
| Jul 10, 2024 | 171.00 | 173.00 | 166.00 | 167.00 | 166.66 | 8,141,300 |
| Jul 9, 2024 | 162.00 | 171.00 | 162.00 | 170.00 | 169.65 | 23,566,200 |
| Jul 8, 2024 | 165.00 | 168.00 | 160.00 | 162.00 | 161.67 | 8,472,300 |
| Jul 5, 2024 | 168.00 | 171.00 | 165.00 | 165.00 | 164.66 | 15,230,500 |
| Jul 4, 2024 | 159.00 | 171.00 | 158.00 | 167.00 | 166.66 | 52,437,500 |
| Jul 3, 2024 | 159.00 | 160.00 | 156.00 | 159.00 | 158.68 | 4,549,300 |
| Jul 2, 2024 | 161.00 | 162.00 | 157.00 | 158.00 | 157.68 | 9,699,100 |
| Jul 1, 2024 | 0.75 Dividend | |||||
| Jul 1, 2024 | 156.00 | 161.00 | 154.00 | 160.00 | 159.67 | 11,358,800 |
| Jun 28, 2024 | 154.00 | 158.00 | 151.00 | 154.00 | 152.94 | 14,217,700 |
| Jun 27, 2024 | 153.00 | 156.00 | 148.00 | 154.00 | 152.94 | 28,534,100 |
| Jun 26, 2024 | 132.00 | 180.00 | 132.00 | 153.00 | 151.95 | 215,042,200 |
| Jun 25, 2024 | 145.00 | 154.00 | 145.00 | 148.00 | 146.98 | 14,344,300 |
| Jun 24, 2024 | 159.00 | 165.00 | 153.00 | 153.00 | 151.95 | 19,899,700 |
| Jun 21, 2024 | 154.00 | 163.00 | 153.00 | 158.00 | 156.91 | 6,516,300 |
| Jun 20, 2024 | 156.00 | 158.00 | 153.00 | 154.00 | 152.94 | 2,916,800 |
| Jun 19, 2024 | 162.00 | 162.00 | 155.00 | 156.00 | 154.92 | 3,776,200 |
| Jun 14, 2024 | 165.00 | 168.00 | 162.00 | 162.00 | 160.88 | 4,149,100 |
| Jun 13, 2024 | 164.00 | 169.00 | 163.00 | 165.00 | 163.86 | 9,636,800 |
| Jun 12, 2024 | 168.00 | 171.00 | 162.00 | 163.00 | 161.88 | 3,821,800 |
| Jun 11, 2024 | 173.00 | 174.00 | 169.00 | 170.00 | 168.83 | 4,793,400 |
| Jun 10, 2024 | 176.00 | 179.00 | 172.00 | 173.00 | 171.81 | 3,225,900 |
| Jun 7, 2024 | 173.00 | 180.00 | 172.00 | 177.00 | 175.78 | 11,575,500 |
| Jun 6, 2024 | 177.00 | 179.00 | 170.00 | 172.00 | 170.81 | 9,770,800 |
| Jun 5, 2024 | 182.00 | 189.00 | 175.00 | 176.00 | 174.79 | 6,020,500 |
| Jun 4, 2024 | 173.00 | 190.00 | 173.00 | 180.00 | 178.76 | 10,902,500 |
| Jun 3, 2024 | 190.00 | 190.00 | 178.00 | 181.00 | 179.75 | 12,123,800 |
| May 31, 2024 | 195.00 | 200.00 | 187.00 | 190.00 | 188.69 | 10,287,500 |
| May 30, 2024 | 198.00 | 218.00 | 195.00 | 195.00 | 193.66 | 16,627,700 |
| May 29, 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 196.63 | 634,400 |
| May 28, 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 198.62 | 491,200 |
| May 27, 2024 | 202.00 | 204.00 | 197.00 | 198.00 | 196.63 | 932,800 |
| May 22, 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 200.61 | 1,473,700 |
| May 21, 2024 | 210.00 | 212.00 | 200.00 | 202.00 | 200.61 | 2,479,800 |
| May 20, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 206.57 | 620,600 |
| May 17, 2024 | 204.00 | 210.00 | 202.00 | 208.00 | 206.57 | 2,441,800 |
| May 16, 2024 | 202.00 | 208.00 | 202.00 | 204.00 | 202.59 | 2,573,300 |
| May 15, 2024 | 197.00 | 206.00 | 197.00 | 202.00 | 200.61 | 2,760,100 |
| May 14, 2024 | 210.00 | 218.00 | 196.00 | 196.00 | 194.65 | 8,022,600 |
| May 13, 2024 | 214.00 | 218.00 | 204.00 | 210.00 | 208.55 | 2,496,600 |
| May 8, 2024 | 222.00 | 226.00 | 212.00 | 214.00 | 212.52 | 1,530,000 |
| May 7, 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 220.47 | 969,300 |
| May 6, 2024 | 210.00 | 242.00 | 206.00 | 222.00 | 220.47 | 7,629,900 |
| May 3, 2024 | 210.00 | 214.00 | 204.00 | 206.00 | 204.58 | 3,497,200 |
| May 2, 2024 | 216.00 | 218.00 | 210.00 | 210.00 | 208.55 | 2,536,500 |