Jakarta - Delayed Quote IDR
PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)
162.00
-6.00
(-3.57%)
As of 11:29:02 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 | 165.00 | 165.00 | 156.00 | 162.00 | 162.00 | 4,357,600 |
| Apr 30, 2025 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 1,052,500 |
| Apr 29, 2025 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 2,980,900 |
| Apr 28, 2025 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 1,751,000 |
| Apr 25, 2025 | 172.00 | 174.00 | 171.00 | 171.00 | 171.00 | 1,411,100 |
| Apr 24, 2025 | 172.00 | 175.00 | 171.00 | 172.00 | 172.00 | 2,298,300 |
| Apr 23, 2025 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 1,862,500 |
| Apr 22, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | 4,667,400 |
| Apr 21, 2025 | 164.00 | 173.00 | 162.00 | 170.00 | 170.00 | 6,362,600 |
| Apr 17, 2025 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 2,633,100 |
| Apr 16, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 2,888,300 |
| Apr 15, 2025 | 167.00 | 171.00 | 165.00 | 167.00 | 167.00 | 8,872,100 |
| Apr 14, 2025 | 164.00 | 169.00 | 162.00 | 167.00 | 167.00 | 4,947,300 |
| Apr 11, 2025 | 156.00 | 165.00 | 151.00 | 164.00 | 164.00 | 4,924,200 |
| Apr 10, 2025 | 150.00 | 161.00 | 148.00 | 156.00 | 156.00 | 4,705,700 |
| Apr 9, 2025 | 143.00 | 152.00 | 142.00 | 149.00 | 149.00 | 924,400 |
| Apr 8, 2025 | 141.00 | 146.00 | 140.00 | 145.00 | 145.00 | 10,055,700 |
| Mar 27, 2025 | 147.00 | 149.00 | 146.00 | 149.00 | 149.00 | 4,934,900 |
| Mar 26, 2025 | 145.00 | 149.00 | 145.00 | 147.00 | 147.00 | 1,152,700 |
| Mar 25, 2025 | 145.00 | 149.00 | 144.00 | 145.00 | 145.00 | 1,383,300 |
| Mar 24, 2025 | 151.00 | 155.00 | 143.00 | 144.00 | 144.00 | 4,750,400 |
| Mar 21, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 2,085,200 |
| Mar 20, 2025 | 144.00 | 157.00 | 144.00 | 153.00 | 153.00 | 7,443,500 |
| Mar 19, 2025 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 853,700 |
| Mar 18, 2025 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 9,918,700 |
| Mar 17, 2025 | 151.00 | 151.00 | 148.00 | 149.00 | 149.00 | 5,787,200 |
| Mar 14, 2025 | 151.00 | 151.00 | 145.00 | 151.00 | 151.00 | 7,371,900 |
| Mar 13, 2025 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 7,093,100 |
| Mar 12, 2025 | 150.00 | 161.00 | 150.00 | 151.00 | 151.00 | 4,455,100 |
| Mar 11, 2025 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 7,058,700 |
| Mar 10, 2025 | 153.00 | 156.00 | 151.00 | 151.00 | 151.00 | 4,614,300 |
| Mar 7, 2025 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 7,203,100 |
| Mar 6, 2025 | 152.00 | 155.00 | 151.00 | 153.00 | 153.00 | 4,988,100 |
| Mar 5, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 6,022,300 |
| Mar 4, 2025 | 157.00 | 160.00 | 152.00 | 152.00 | 152.00 | 12,000,000 |
| Mar 3, 2025 | 156.00 | 160.00 | 156.00 | 157.00 | 157.00 | 1,918,300 |
| Feb 28, 2025 | 163.00 | 163.00 | 150.00 | 156.00 | 156.00 | 7,172,500 |
| Feb 27, 2025 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 6,931,300 |
| Feb 26, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 1,235,700 |
| Feb 25, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | 3,185,500 |
| Feb 24, 2025 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | 3,084,300 |
| Feb 21, 2025 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 811,600 |
| Feb 20, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 1,135,800 |
| Feb 19, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 1,385,600 |
| Feb 18, 2025 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 2,260,900 |
| Feb 17, 2025 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 3,927,200 |
| Feb 14, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1,623,200 |
| Feb 13, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 957,100 |
| Feb 12, 2025 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 3,423,600 |
| Feb 11, 2025 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 4,667,200 |
| Feb 10, 2025 | 169.00 | 171.00 | 164.00 | 168.00 | 168.00 | 6,599,800 |
| Feb 7, 2025 | 172.00 | 173.00 | 168.00 | 169.00 | 169.00 | 6,945,000 |
| Feb 6, 2025 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 2,543,700 |
| Feb 5, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 4,531,700 |
| Feb 4, 2025 | 178.00 | 180.00 | 175.00 | 175.00 | 175.00 | 4,994,800 |
| Feb 3, 2025 | 181.00 | 182.00 | 177.00 | 178.00 | 178.00 | 11,485,800 |
| Jan 31, 2025 | 171.00 | 182.00 | 171.00 | 179.00 | 179.00 | 33,222,400 |
| Jan 30, 2025 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 6,016,400 |
| Jan 24, 2025 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 1,034,600 |
| Jan 23, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 5,880,300 |
| Jan 22, 2025 | 167.00 | 169.00 | 164.00 | 167.00 | 167.00 | 6,817,500 |
| Jan 21, 2025 | 168.00 | 169.00 | 166.00 | 166.00 | 166.00 | 3,024,300 |
| Jan 20, 2025 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 2,972,900 |
| Jan 17, 2025 | 169.00 | 170.00 | 164.00 | 167.00 | 167.00 | 4,689,400 |
| Jan 16, 2025 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 6,148,100 |
| Jan 15, 2025 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2,099,500 |
| Jan 14, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 3,714,000 |
| Jan 13, 2025 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 6,243,800 |
| Jan 10, 2025 | 166.00 | 169.00 | 163.00 | 165.00 | 165.00 | 1,972,600 |
| Jan 9, 2025 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 10,146,000 |
| Jan 8, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 4,775,500 |
| Jan 7, 2025 | 167.00 | 169.00 | 166.00 | 169.00 | 169.00 | 3,329,700 |
| Jan 6, 2025 | 169.00 | 170.00 | 166.00 | 166.00 | 166.00 | 7,152,000 |
| Jan 3, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 4,780,900 |
| Jan 2, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 3,438,100 |
| Dec 30, 2024 | 170.00 | 173.00 | 169.00 | 171.00 | 171.00 | 3,055,200 |
| Dec 27, 2024 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | 11,104,400 |
| Dec 24, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 2,149,500 |
| Dec 23, 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 10,793,200 |
| Dec 20, 2024 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | 4,425,400 |
| Dec 19, 2024 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | 9,657,200 |
| Dec 18, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 8,322,000 |
| Dec 17, 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | 8,098,500 |
| Dec 16, 2024 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 6,583,600 |
| Dec 13, 2024 | 178.00 | 179.00 | 176.00 | 176.00 | 176.00 | 3,860,200 |
| Dec 12, 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 5,009,600 |
| Dec 11, 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | 6,950,700 |
| Dec 10, 2024 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 4,491,800 |
| Dec 9, 2024 | 177.00 | 182.00 | 177.00 | 180.00 | 180.00 | 9,662,200 |
| Dec 6, 2024 | 178.00 | 179.00 | 177.00 | 177.00 | 177.00 | 1,868,700 |
| Dec 5, 2024 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | 4,370,300 |
| Dec 4, 2024 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 10,704,200 |
| Dec 3, 2024 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | 7,727,700 |
| Dec 2, 2024 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | 7,642,100 |
| Nov 29, 2024 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 7,014,400 |
| Nov 28, 2024 | 179.00 | 180.00 | 178.00 | 178.00 | 178.00 | 3,448,400 |
| Nov 26, 2024 | 179.00 | 180.00 | 177.00 | 179.00 | 179.00 | 12,764,000 |
| Nov 25, 2024 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 15,016,700 |
| Nov 22, 2024 | 179.00 | 181.00 | 179.00 | 179.00 | 179.00 | 3,584,200 |
| Nov 21, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 10,344,200 |
| Nov 20, 2024 | 189.00 | 190.00 | 181.00 | 181.00 | 181.00 | 12,497,100 |
| Nov 19, 2024 | 181.00 | 190.00 | 179.00 | 189.00 | 189.00 | 19,909,100 |
| Nov 18, 2024 | 178.00 | 182.00 | 177.00 | 180.00 | 180.00 | 7,212,100 |
| Nov 15, 2024 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 5,655,700 |
| Nov 14, 2024 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 14,866,500 |
| Nov 13, 2024 | 182.00 | 182.00 | 178.00 | 179.00 | 179.00 | 19,871,600 |
| Nov 12, 2024 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | 4,993,900 |
| Nov 11, 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 5,752,000 |
| Nov 8, 2024 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | 4,523,700 |
| Nov 7, 2024 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 6,811,800 |
| Nov 6, 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 4,260,800 |
| Nov 5, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 6,976,100 |
| Nov 4, 2024 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 13,553,600 |
| Nov 1, 2024 | 185.00 | 186.00 | 182.00 | 183.00 | 183.00 | 7,730,800 |
| Oct 31, 2024 | 186.00 | 186.00 | 183.00 | 185.00 | 185.00 | 8,662,100 |
| Oct 30, 2024 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 5,717,500 |
| Oct 29, 2024 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 5,894,800 |
| Oct 28, 2024 | 184.00 | 191.00 | 182.00 | 189.00 | 189.00 | 22,952,600 |
| Oct 25, 2024 | 192.00 | 192.00 | 183.00 | 184.00 | 184.00 | 26,941,200 |
| Oct 24, 2024 | 190.00 | 195.00 | 190.00 | 192.00 | 192.00 | 13,586,700 |
| Oct 23, 2024 | 199.00 | 202.00 | 194.00 | 194.00 | 194.00 | 23,735,800 |
| Oct 22, 2024 | 206.00 | 206.00 | 197.00 | 198.00 | 198.00 | 27,875,900 |
| Oct 21, 2024 | 196.00 | 206.00 | 194.00 | 200.00 | 200.00 | 68,316,400 |
| Oct 18, 2024 | 192.00 | 197.00 | 191.00 | 195.00 | 195.00 | 22,245,900 |
| Oct 17, 2024 | 194.00 | 197.00 | 192.00 | 192.00 | 192.00 | 26,007,100 |
| Oct 16, 2024 | 190.00 | 194.00 | 186.00 | 193.00 | 193.00 | 31,565,100 |
| Oct 15, 2024 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 27,323,400 |
| Oct 14, 2024 | 182.00 | 184.00 | 182.00 | 182.00 | 182.00 | 4,674,500 |
| Oct 11, 2024 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 2,672,400 |
| Oct 10, 2024 | 182.00 | 183.00 | 181.00 | 183.00 | 183.00 | 3,944,100 |
| Oct 9, 2024 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 7,991,900 |
| Oct 8, 2024 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 11,084,600 |
| Oct 7, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 11,078,800 |
| Oct 4, 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 3,469,300 |
| Oct 3, 2024 | 181.00 | 183.00 | 180.00 | 182.00 | 182.00 | 9,995,600 |
| Oct 2, 2024 | 174.00 | 184.00 | 174.00 | 180.00 | 180.00 | 18,374,200 |
| Oct 1, 2024 | 184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 21,003,600 |
| Sep 30, 2024 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | 13,773,900 |
| Sep 27, 2024 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 13,089,900 |
| Sep 26, 2024 | 186.00 | 188.00 | 182.00 | 183.00 | 183.00 | 44,877,400 |
| Sep 25, 2024 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 16,424,800 |
| Sep 24, 2024 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 16,423,500 |
| Sep 23, 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 192.00 | 14,491,000 |
| Sep 20, 2024 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 8,232,400 |
| Sep 19, 2024 | 189.00 | 190.00 | 184.00 | 187.00 | 187.00 | 17,707,800 |
| Sep 18, 2024 | 191.00 | 192.00 | 188.00 | 188.00 | 188.00 | 12,660,100 |
| Sep 17, 2024 | 196.00 | 197.00 | 189.00 | 190.00 | 190.00 | 30,777,400 |
| Sep 13, 2024 | 190.00 | 206.00 | 188.00 | 194.00 | 194.00 | 134,014,100 |
| Sep 12, 2024 | 188.00 | 189.00 | 184.00 | 188.00 | 188.00 | 10,637,900 |
| Sep 11, 2024 | 189.00 | 192.00 | 186.00 | 186.00 | 186.00 | 24,182,100 |
| Sep 10, 2024 | 185.00 | 190.00 | 185.00 | 189.00 | 189.00 | 24,002,800 |
| Sep 9, 2024 | 184.00 | 186.00 | 181.00 | 184.00 | 184.00 | 10,966,900 |
| Sep 6, 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 183.00 | 4,624,100 |
| Sep 5, 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 11,420,500 |
| Sep 4, 2024 | 181.00 | 183.00 | 180.00 | 181.00 | 181.00 | 5,926,400 |
| Sep 3, 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 6,282,100 |
| Sep 2, 2024 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 6,398,200 |
| Aug 30, 2024 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 5,556,100 |
| Aug 29, 2024 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 7,332,000 |
| Aug 28, 2024 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 21,811,200 |
| Aug 27, 2024 | 186.00 | 187.00 | 183.00 | 183.00 | 183.00 | 4,673,700 |
| Aug 26, 2024 | 182.00 | 186.00 | 181.00 | 186.00 | 186.00 | 10,635,000 |
| Aug 23, 2024 | 181.00 | 182.00 | 180.00 | 181.00 | 181.00 | 4,644,600 |
| Aug 22, 2024 | 182.00 | 183.00 | 179.00 | 180.00 | 180.00 | 17,020,600 |
| Aug 21, 2024 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 3,515,100 |
| Aug 20, 2024 | 182.00 | 185.00 | 181.00 | 184.00 | 184.00 | 15,817,100 |
| Aug 19, 2024 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | 10,343,700 |
| Aug 16, 2024 | 186.00 | 189.00 | 185.00 | 185.00 | 185.00 | 9,614,500 |
| Aug 15, 2024 | 181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 15,271,200 |
| Aug 14, 2024 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | 5,886,700 |
| Aug 13, 2024 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 9,615,900 |
| Aug 12, 2024 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 21,316,200 |
| Aug 9, 2024 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | 12,606,600 |
| Aug 8, 2024 | 182.00 | 183.00 | 180.00 | 183.00 | 183.00 | 6,140,200 |
| Aug 7, 2024 | 180.00 | 185.00 | 179.00 | 181.00 | 181.00 | 22,277,600 |
| Aug 6, 2024 | 180.00 | 181.00 | 176.00 | 180.00 | 180.00 | 11,613,800 |
| Aug 5, 2024 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | 34,068,500 |
| Aug 2, 2024 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 31,441,900 |
| Aug 1, 2024 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 28,268,600 |
| Jul 31, 2024 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 30,524,000 |
| Jul 30, 2024 | 189.00 | 190.00 | 186.00 | 190.00 | 190.00 | 27,810,400 |
| Jul 29, 2024 | 195.00 | 195.00 | 189.00 | 190.00 | 190.00 | 63,937,000 |
| Jul 26, 2024 | 191.00 | 195.00 | 190.00 | 194.00 | 194.00 | 36,882,600 |
| Jul 25, 2024 | 196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 51,346,800 |
| Jul 24, 2024 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | 32,108,200 |
| Jul 23, 2024 | 195.00 | 199.00 | 194.00 | 198.00 | 198.00 | 33,329,000 |
| Jul 22, 2024 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 41,419,200 |
| Jul 19, 2024 | 198.00 | 202.00 | 194.00 | 197.00 | 197.00 | 54,970,100 |
| Jul 18, 2024 | 188.00 | 199.00 | 188.00 | 196.00 | 196.00 | 27,958,700 |
| Jul 17, 2024 | 197.00 | 197.00 | 193.00 | 195.00 | 195.00 | 19,290,200 |
| Jul 16, 2024 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | 21,956,800 |
| Jul 15, 2024 | 200.00 | 202.00 | 193.00 | 197.00 | 197.00 | 32,886,000 |
| Jul 12, 2024 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 26,114,000 |
| Jul 11, 2024 | 190.00 | 202.00 | 190.00 | 199.00 | 199.00 | 14,823,700 |
| Jul 10, 2024 | 204.00 | 204.00 | 196.00 | 199.00 | 199.00 | 42,799,900 |
| Jul 9, 2024 | 204.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,637,900 |
| Jul 8, 2024 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 21,461,200 |
| Jul 5, 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 34,658,700 |
| Jul 4, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 14,454,800 |
| Jul 3, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 6,387,200 |
| Jul 2, 2024 | 214.00 | 214.00 | 198.00 | 206.00 | 206.00 | 26,195,800 |
| Jul 1, 2024 | 208.00 | 216.00 | 202.00 | 214.00 | 214.00 | 23,409,000 |
| Jun 28, 2024 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 13,356,100 |
| Jun 27, 2024 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 16,375,100 |
| Jun 26, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 13,986,300 |
| Jun 25, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 31,554,800 |
| Jun 24, 2024 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 19,853,300 |
| Jun 21, 2024 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 27,868,400 |
| Jun 20, 2024 | 202.00 | 208.00 | 197.00 | 206.00 | 206.00 | 28,671,900 |
| Jun 19, 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 16,816,300 |
| Jun 14, 2024 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 33,954,400 |
| Jun 13, 2024 | 216.00 | 222.00 | 214.00 | 214.00 | 214.00 | 30,493,500 |
| Jun 12, 2024 | 228.00 | 228.00 | 214.00 | 216.00 | 216.00 | 44,879,500 |
| Jun 11, 2024 | 228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 43,860,900 |
| Jun 10, 2024 | 230.00 | 234.00 | 224.00 | 226.00 | 226.00 | 47,689,800 |
| Jun 7, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 44,255,300 |
| Jun 6, 2024 | 226.00 | 234.00 | 220.00 | 232.00 | 232.00 | 45,646,900 |
| Jun 5, 2024 | 250.00 | 262.00 | 218.00 | 222.00 | 222.00 | 311,782,300 |
| Jun 4, 2024 | 238.00 | 246.00 | 236.00 | 246.00 | 246.00 | 116,435,200 |
| Jun 3, 2024 | 220.00 | 242.00 | 218.00 | 240.00 | 240.00 | 168,747,500 |
| May 31, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 33,158,000 |
| May 30, 2024 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | 36,867,000 |
| May 29, 2024 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 43,942,800 |
| May 28, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 28,484,500 |
| May 27, 2024 | 226.00 | 236.00 | 226.00 | 226.00 | 226.00 | 45,222,300 |
| May 22, 2024 | 214.00 | 230.00 | 214.00 | 228.00 | 228.00 | 38,557,300 |
| May 21, 2024 | 12 Dividend | |||||
| May 21, 2024 | 200.00 | 224.00 | 200.00 | 224.00 | 224.00 | 78,025,000 |
| May 20, 2024 | 224.00 | 224.00 | 210.00 | 214.00 | 202.00 | 65,777,600 |
| May 17, 2024 | 228.00 | 228.00 | 218.00 | 222.00 | 209.55 | 64,180,000 |
| May 16, 2024 | 228.00 | 230.00 | 224.00 | 228.00 | 215.21 | 41,298,700 |
| May 15, 2024 | 222.00 | 230.00 | 216.00 | 230.00 | 217.10 | 88,141,200 |
| May 14, 2024 | 216.00 | 224.00 | 214.00 | 222.00 | 209.55 | 19,613,500 |
| May 13, 2024 | 220.00 | 224.00 | 212.00 | 214.00 | 202.00 | 18,808,800 |
| May 8, 2024 | 230.00 | 232.00 | 212.00 | 220.00 | 207.66 | 109,201,300 |
| May 7, 2024 | 218.00 | 232.00 | 216.00 | 230.00 | 217.10 | 132,874,500 |
| May 6, 2024 | 208.00 | 218.00 | 208.00 | 218.00 | 205.78 | 18,447,900 |
| May 3, 2024 | 202.00 | 218.00 | 202.00 | 216.00 | 203.89 | 29,937,100 |
| May 2, 2024 | 210.00 | 212.00 | 200.00 | 202.00 | 190.67 | 25,149,800 |