Jakarta - Delayed Quote IDR
PT Jaya Real Property, Tbk. (JRPT.JK)
700.00
0.00
(0.00%)
At close: 4:00:02 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 28, 2025 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 203,500 |
| Apr 25, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 236,400 |
| Apr 24, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 303,100 |
| Apr 23, 2025 | 700.00 | 710.00 | 695.00 | 700.00 | 700.00 | 266,100 |
| Apr 22, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 295,900 |
| Apr 21, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 197,800 |
| Apr 17, 2025 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | 225,200 |
| Apr 16, 2025 | 720.00 | 720.00 | 700.00 | 700.00 | 700.00 | 185,600 |
| Apr 15, 2025 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 413,300 |
| Apr 14, 2025 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 570,100 |
| Apr 11, 2025 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 304,600 |
| Apr 10, 2025 | 720.00 | 725.00 | 695.00 | 700.00 | 700.00 | 728,100 |
| Apr 9, 2025 | 715.00 | 720.00 | 690.00 | 720.00 | 720.00 | 207,300 |
| Apr 8, 2025 | 730.00 | 730.00 | 670.00 | 720.00 | 720.00 | 192,500 |
| Mar 27, 2025 | 730.00 | 740.00 | 730.00 | 730.00 | 730.00 | 290,700 |
| Mar 26, 2025 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | 259,400 |
| Mar 25, 2025 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 685,300 |
| Mar 24, 2025 | 720.00 | 740.00 | 715.00 | 730.00 | 730.00 | 548,700 |
| Mar 21, 2025 | 725.00 | 750.00 | 725.00 | 745.00 | 745.00 | 170,100 |
| Mar 20, 2025 | 740.00 | 750.00 | 735.00 | 745.00 | 745.00 | 106,700 |
| Mar 19, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 72,500 |
| Mar 18, 2025 | 740.00 | 740.00 | 720.00 | 735.00 | 735.00 | 546,500 |
| Mar 17, 2025 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 49,000 |
| Mar 14, 2025 | 735.00 | 750.00 | 730.00 | 735.00 | 735.00 | 669,100 |
| Mar 13, 2025 | 755.00 | 755.00 | 745.00 | 750.00 | 750.00 | 163,600 |
| Mar 12, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 137,300 |
| Mar 11, 2025 | 735.00 | 750.00 | 735.00 | 745.00 | 745.00 | 7,200 |
| Mar 10, 2025 | 745.00 | 750.00 | 745.00 | 745.00 | 745.00 | 94,500 |
| Mar 7, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 122,000 |
| Mar 6, 2025 | 740.00 | 745.00 | 730.00 | 745.00 | 745.00 | 98,100 |
| Mar 5, 2025 | 735.00 | 740.00 | 725.00 | 740.00 | 740.00 | 149,400 |
| Mar 4, 2025 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 151,700 |
| Mar 3, 2025 | 730.00 | 735.00 | 715.00 | 725.00 | 725.00 | 675,400 |
| Feb 28, 2025 | 735.00 | 735.00 | 700.00 | 730.00 | 730.00 | 774,800 |
| Feb 27, 2025 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 403,800 |
| Feb 26, 2025 | 735.00 | 740.00 | 710.00 | 740.00 | 740.00 | 132,400 |
| Feb 25, 2025 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 63,200 |
| Feb 24, 2025 | 735.00 | 740.00 | 725.00 | 735.00 | 735.00 | 33,000 |
| Feb 21, 2025 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 177,700 |
| Feb 20, 2025 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 164,700 |
| Feb 19, 2025 | 730.00 | 735.00 | 725.00 | 735.00 | 735.00 | 168,200 |
| Feb 18, 2025 | 745.00 | 750.00 | 730.00 | 735.00 | 735.00 | 563,900 |
| Feb 17, 2025 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 412,900 |
| Feb 14, 2025 | 735.00 | 735.00 | 725.00 | 735.00 | 735.00 | 571,900 |
| Feb 13, 2025 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | 335,100 |
| Feb 12, 2025 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 202,400 |
| Feb 11, 2025 | 735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 436,700 |
| Feb 10, 2025 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 84,500 |
| Feb 7, 2025 | 720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 231,900 |
| Feb 6, 2025 | 730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 696,200 |
| Feb 5, 2025 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 289,200 |
| Feb 4, 2025 | 730.00 | 750.00 | 730.00 | 740.00 | 740.00 | 372,800 |
| Feb 3, 2025 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 465,700 |
| Jan 31, 2025 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 346,300 |
| Jan 30, 2025 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 322,800 |
| Jan 24, 2025 | 740.00 | 745.00 | 735.00 | 740.00 | 740.00 | 329,900 |
| Jan 23, 2025 | 760.00 | 760.00 | 735.00 | 745.00 | 745.00 | 698,300 |
| Jan 22, 2025 | 740.00 | 755.00 | 730.00 | 745.00 | 745.00 | 408,800 |
| Jan 21, 2025 | 745.00 | 745.00 | 730.00 | 740.00 | 740.00 | 728,100 |
| Jan 20, 2025 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | 712,000 |
| Jan 17, 2025 | 745.00 | 745.00 | 715.00 | 745.00 | 745.00 | 701,600 |
| Jan 16, 2025 | 755.00 | 755.00 | 700.00 | 745.00 | 745.00 | 663,700 |
| Jan 15, 2025 | 750.00 | 755.00 | 740.00 | 755.00 | 755.00 | 708,400 |
| Jan 14, 2025 | 755.00 | 755.00 | 730.00 | 755.00 | 755.00 | 387,900 |
| Jan 13, 2025 | 755.00 | 755.00 | 700.00 | 755.00 | 755.00 | 244,200 |
| Jan 10, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | 306,400 |
| Jan 9, 2025 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 383,800 |
| Jan 8, 2025 | 740.00 | 750.00 | 740.00 | 745.00 | 745.00 | 307,500 |
| Jan 7, 2025 | 740.00 | 740.00 | 730.00 | 740.00 | 740.00 | 1,590,500 |
| Jan 6, 2025 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 425,800 |
| Jan 3, 2025 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 281,600 |
| Jan 2, 2025 | 740.00 | 755.00 | 735.00 | 750.00 | 750.00 | 728,800 |
| Dec 30, 2024 | 715.00 | 740.00 | 710.00 | 740.00 | 740.00 | 1,080,600 |
| Dec 27, 2024 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 1,122,600 |
| Dec 24, 2024 | 680.00 | 750.00 | 675.00 | 710.00 | 710.00 | 1,012,800 |
| Dec 23, 2024 | 675.00 | 680.00 | 670.00 | 680.00 | 680.00 | 764,800 |
| Dec 20, 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 349,600 |
| Dec 19, 2024 | 675.00 | 675.00 | 655.00 | 670.00 | 670.00 | 1,975,700 |
| Dec 18, 2024 | 670.00 | 675.00 | 665.00 | 675.00 | 675.00 | 698,000 |
| Dec 17, 2024 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 425,000 |
| Dec 16, 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 477,500 |
| Dec 13, 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 437,300 |
| Dec 12, 2024 | 675.00 | 675.00 | 665.00 | 675.00 | 675.00 | 222,900 |
| Dec 11, 2024 | 660.00 | 670.00 | 655.00 | 670.00 | 670.00 | 698,000 |
| Dec 10, 2024 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 370,800 |
| Dec 9, 2024 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 468,000 |
| Dec 6, 2024 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 336,300 |
| Dec 5, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 711,600 |
| Dec 4, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 534,400 |
| Dec 3, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,330,400 |
| Dec 2, 2024 | 660.00 | 660.00 | 640.00 | 655.00 | 655.00 | 1,464,100 |
| Nov 29, 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 1,013,300 |
| Nov 28, 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 182,800 |
| Nov 26, 2024 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | 1,510,300 |
| Nov 25, 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 251,500 |
| Nov 22, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 371,600 |
| Nov 21, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 594,600 |
| Nov 20, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 502,000 |
| Nov 19, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 953,200 |
| Nov 18, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 845,700 |
| Nov 15, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 184,200 |
| Nov 14, 2024 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | 511,500 |
| Nov 13, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,058,300 |
| Nov 12, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,312,900 |
| Nov 11, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 650.00 | 238,200 |
| Nov 8, 2024 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 780,400 |
| Nov 7, 2024 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 332,600 |
| Nov 6, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 357,600 |
| Nov 5, 2024 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 1,896,800 |
| Nov 4, 2024 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | 261,700 |
| Nov 1, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 576,000 |
| Oct 31, 2024 | 660.00 | 660.00 | 645.00 | 660.00 | 660.00 | 821,700 |
| Oct 30, 2024 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 307,800 |
| Oct 29, 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 128,100 |
| Oct 28, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 743,300 |
| Oct 25, 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 655.00 | 250,400 |
| Oct 24, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 133,900 |
| Oct 23, 2024 | 655.00 | 655.00 | 640.00 | 650.00 | 650.00 | 868,200 |
| Oct 22, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 165,300 |
| Oct 21, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 369,400 |
| Oct 18, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 857,000 |
| Oct 17, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 919,700 |
| Oct 16, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 249,700 |
| Oct 15, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 841,900 |
| Oct 14, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,280,300 |
| Oct 11, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,037,700 |
| Oct 10, 2024 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 1,044,700 |
| Oct 9, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1,004,800 |
| Oct 8, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 869,800 |
| Oct 7, 2024 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | 1,332,200 |
| Oct 4, 2024 | 655.00 | 660.00 | 645.00 | 660.00 | 660.00 | 214,100 |
| Oct 3, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 655.00 | 222,500 |
| Oct 2, 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 571,600 |
| Oct 1, 2024 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,380,000 |
| Sep 30, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1,025,000 |
| Sep 27, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 821,800 |
| Sep 26, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 767,900 |
| Sep 25, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 914,700 |
| Sep 24, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1,397,800 |
| Sep 23, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 393,700 |
| Sep 20, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 451,400 |
| Sep 19, 2024 | 650.00 | 665.00 | 640.00 | 660.00 | 660.00 | 297,100 |
| Sep 18, 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,219,800 |
| Sep 17, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 232,200 |
| Sep 13, 2024 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 567,300 |
| Sep 12, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 451,800 |
| Sep 11, 2024 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 298,300 |
| Sep 10, 2024 | 655.00 | 660.00 | 645.00 | 655.00 | 655.00 | 595,000 |
| Sep 9, 2024 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 322,600 |
| Sep 6, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 660.00 | 108,900 |
| Sep 5, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 238,200 |
| Sep 4, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 311,300 |
| Sep 3, 2024 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 1,289,100 |
| Sep 2, 2024 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 1,127,400 |
| Aug 30, 2024 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 257,100 |
| Aug 29, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 660.00 | 358,300 |
| Aug 28, 2024 | 655.00 | 665.00 | 625.00 | 655.00 | 655.00 | 2,136,900 |
| Aug 27, 2024 | 660.00 | 665.00 | 630.00 | 655.00 | 655.00 | 1,524,200 |
| Aug 26, 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 660.00 | 508,400 |
| Aug 23, 2024 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 470,100 |
| Aug 22, 2024 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 419,600 |
| Aug 21, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 497,800 |
| Aug 20, 2024 | 660.00 | 675.00 | 655.00 | 660.00 | 660.00 | 1,408,100 |
| Aug 19, 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 660.00 | 1,913,100 |
| Aug 16, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 405,500 |
| Aug 15, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 595,700 |
| Aug 14, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 554,800 |
| Aug 13, 2024 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1,679,400 |
| Aug 12, 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 244,000 |
| Aug 9, 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | 843,400 |
| Aug 8, 2024 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 905,600 |
| Aug 7, 2024 | 660.00 | 675.00 | 660.00 | 670.00 | 670.00 | 1,127,600 |
| Aug 6, 2024 | 670.00 | 670.00 | 660.00 | 670.00 | 670.00 | 289,300 |
| Aug 5, 2024 | 665.00 | 665.00 | 655.00 | 665.00 | 665.00 | 575,600 |
| Aug 2, 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 433,800 |
| Aug 1, 2024 | 660.00 | 670.00 | 655.00 | 665.00 | 665.00 | 1,564,900 |
| Jul 31, 2024 | 665.00 | 675.00 | 655.00 | 665.00 | 665.00 | 1,714,900 |
| Jul 30, 2024 | 655.00 | 665.00 | 650.00 | 665.00 | 665.00 | 293,900 |
| Jul 29, 2024 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 135,600 |
| Jul 26, 2024 | 655.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,023,200 |
| Jul 25, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 344,000 |
| Jul 24, 2024 | 655.00 | 655.00 | 645.00 | 655.00 | 655.00 | 236,300 |
| Jul 23, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,391,500 |
| Jul 22, 2024 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 249,400 |
| Jul 19, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 656,000 |
| Jul 18, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 1,140,700 |
| Jul 17, 2024 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 1,131,700 |
| Jul 16, 2024 | 650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 941,100 |
| Jul 15, 2024 | 645.00 | 650.00 | 640.00 | 650.00 | 650.00 | 80,500 |
| Jul 12, 2024 | 640.00 | 645.00 | 630.00 | 645.00 | 645.00 | 269,000 |
| Jul 11, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 206,900 |
| Jul 10, 2024 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | 1,107,100 |
| Jul 9, 2024 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2,062,400 |
| Jul 8, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 949,100 |
| Jul 5, 2024 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1,850,900 |
| Jul 4, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1,352,700 |
| Jul 3, 2024 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1,502,800 |
| Jul 2, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 1,135,800 |
| Jul 1, 2024 | 645.00 | 645.00 | 625.00 | 635.00 | 635.00 | 2,194,900 |
| Jun 28, 2024 | 630.00 | 645.00 | 625.00 | 645.00 | 645.00 | 183,000 |
| Jun 27, 2024 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 1,532,800 |
| Jun 26, 2024 | 630.00 | 635.00 | 610.00 | 630.00 | 630.00 | 2,542,000 |
| Jun 25, 2024 | 650.00 | 650.00 | 620.00 | 630.00 | 630.00 | 2,722,000 |
| Jun 24, 2024 | 655.00 | 655.00 | 635.00 | 650.00 | 650.00 | 1,216,400 |
| Jun 21, 2024 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 401,000 |
| Jun 20, 2024 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 573,500 |
| Jun 19, 2024 | 655.00 | 665.00 | 640.00 | 650.00 | 650.00 | 1,054,000 |
| Jun 14, 2024 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 471,800 |
| Jun 13, 2024 | 24 Dividend | |||||
| Jun 13, 2024 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 642,600 |
| Jun 12, 2024 | 660.00 | 670.00 | 655.00 | 670.00 | 646.00 | 852,100 |
| Jun 11, 2024 | 665.00 | 665.00 | 650.00 | 660.00 | 636.36 | 1,271,400 |
| Jun 10, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 641.18 | 688,200 |
| Jun 7, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 641.18 | 555,500 |
| Jun 6, 2024 | 665.00 | 670.00 | 660.00 | 665.00 | 641.18 | 765,900 |
| Jun 5, 2024 | 675.00 | 675.00 | 665.00 | 670.00 | 646.00 | 940,200 |
| Jun 4, 2024 | 675.00 | 675.00 | 670.00 | 675.00 | 650.82 | 279,600 |
| Jun 3, 2024 | 675.00 | 675.00 | 650.00 | 670.00 | 646.00 | 980,800 |
| May 31, 2024 | 675.00 | 675.00 | 660.00 | 670.00 | 646.00 | 1,862,600 |
| May 30, 2024 | 675.00 | 680.00 | 675.00 | 680.00 | 655.64 | 109,100 |
| May 29, 2024 | 675.00 | 680.00 | 670.00 | 675.00 | 650.82 | 754,200 |
| May 28, 2024 | 685.00 | 685.00 | 670.00 | 680.00 | 655.64 | 1,021,500 |
| May 27, 2024 | 690.00 | 695.00 | 675.00 | 685.00 | 660.46 | 645,900 |
| May 22, 2024 | 690.00 | 695.00 | 675.00 | 690.00 | 665.28 | 329,300 |
| May 21, 2024 | 685.00 | 695.00 | 680.00 | 690.00 | 665.28 | 118,200 |
| May 20, 2024 | 690.00 | 695.00 | 680.00 | 685.00 | 660.46 | 907,700 |
| May 17, 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 665.28 | 324,200 |
| May 16, 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 655.64 | 1,149,600 |
| May 15, 2024 | 685.00 | 690.00 | 680.00 | 690.00 | 665.28 | 111,700 |
| May 14, 2024 | 680.00 | 685.00 | 675.00 | 685.00 | 660.46 | 109,800 |
| May 13, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 655.64 | 889,400 |
| May 8, 2024 | 690.00 | 690.00 | 675.00 | 690.00 | 665.28 | 245,500 |
| May 7, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 665.28 | 117,600 |
| May 6, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 660.46 | 361,900 |
| May 3, 2024 | 680.00 | 685.00 | 665.00 | 685.00 | 660.46 | 155,400 |
| May 2, 2024 | 670.00 | 680.00 | 660.00 | 680.00 | 655.64 | 310,700 |
| Apr 30, 2024 | 640.00 | 685.00 | 640.00 | 670.00 | 646.00 | 745,200 |
| Apr 29, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 621.90 | 449,800 |