Jakarta - Delayed Quote IDR
PT Madusari Murni Indah Tbk (MOLI.JK)
210.00
0.00
(0.00%)
At close: 3:32:26 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 23, 2025 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 84,500 |
| May 22, 2025 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 86,200 |
| May 21, 2025 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 122,100 |
| May 20, 2025 | 200.00 | 208.00 | 200.00 | 208.00 | 208.00 | 112,900 |
| May 19, 2025 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 311,000 |
| May 16, 2025 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 223,200 |
| May 15, 2025 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 228,600 |
| May 14, 2025 | 216.00 | 218.00 | 204.00 | 212.00 | 212.00 | 714,600 |
| May 9, 2025 | 226.00 | 228.00 | 210.00 | 216.00 | 216.00 | 763,200 |
| May 8, 2025 | 206.00 | 238.00 | 206.00 | 226.00 | 226.00 | 4,732,000 |
| May 7, 2025 | 191.00 | 222.00 | 191.00 | 200.00 | 200.00 | 2,800,900 |
| May 6, 2025 | 187.00 | 192.00 | 187.00 | 191.00 | 191.00 | 104,400 |
| May 5, 2025 | 193.00 | 193.00 | 187.00 | 187.00 | 187.00 | 90,100 |
| May 2, 2025 | 190.00 | 190.00 | 183.00 | 190.00 | 190.00 | 167,000 |
| Apr 30, 2025 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | 59,000 |
| Apr 29, 2025 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 98,400 |
| Apr 28, 2025 | 189.00 | 195.00 | 188.00 | 194.00 | 194.00 | 289,500 |
| Apr 25, 2025 | 187.00 | 194.00 | 184.00 | 189.00 | 189.00 | 195,800 |
| Apr 24, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 188,000 |
| Apr 23, 2025 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 43,900 |
| Apr 22, 2025 | 187.00 | 195.00 | 186.00 | 189.00 | 189.00 | 35,500 |
| Apr 21, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 28,800 |
| Apr 17, 2025 | 183.00 | 197.00 | 180.00 | 189.00 | 189.00 | 464,500 |
| Apr 16, 2025 | 192.00 | 192.00 | 183.00 | 183.00 | 183.00 | 153,100 |
| Apr 15, 2025 | 185.00 | 204.00 | 183.00 | 192.00 | 192.00 | 443,900 |
| Apr 14, 2025 | 179.00 | 198.00 | 179.00 | 185.00 | 185.00 | 88,900 |
| Apr 11, 2025 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | 29,200 |
| Apr 10, 2025 | 179.00 | 183.00 | 178.00 | 183.00 | 183.00 | 105,000 |
| Apr 9, 2025 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 18,600 |
| Apr 8, 2025 | 180.00 | 188.00 | 178.00 | 179.00 | 179.00 | 95,500 |
| Mar 27, 2025 | 184.00 | 188.00 | 182.00 | 188.00 | 188.00 | 163,200 |
| Mar 26, 2025 | 187.00 | 187.00 | 176.00 | 184.00 | 184.00 | 42,900 |
| Mar 25, 2025 | 179.00 | 195.00 | 168.00 | 187.00 | 187.00 | 150,100 |
| Mar 24, 2025 | 188.00 | 190.00 | 180.00 | 187.00 | 187.00 | 70,200 |
| Mar 21, 2025 | 187.00 | 195.00 | 184.00 | 190.00 | 190.00 | 164,800 |
| Mar 20, 2025 | 194.00 | 200.00 | 191.00 | 191.00 | 191.00 | 170,000 |
| Mar 19, 2025 | 187.00 | 208.00 | 185.00 | 194.00 | 194.00 | 250,300 |
| Mar 18, 2025 | 188.00 | 188.00 | 178.00 | 187.00 | 187.00 | 214,800 |
| Mar 17, 2025 | 187.00 | 191.00 | 187.00 | 188.00 | 188.00 | 9,100 |
| Mar 14, 2025 | 188.00 | 191.00 | 181.00 | 187.00 | 187.00 | 129,200 |
| Mar 13, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 67,900 |
| Mar 12, 2025 | 189.00 | 196.00 | 186.00 | 191.00 | 191.00 | 60,000 |
| Mar 11, 2025 | 190.00 | 198.00 | 189.00 | 189.00 | 189.00 | 11,300 |
| Mar 10, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | 21,700 |
| Mar 7, 2025 | 196.00 | 199.00 | 191.00 | 194.00 | 194.00 | 77,500 |
| Mar 6, 2025 | 197.00 | 197.00 | 190.00 | 196.00 | 196.00 | 49,100 |
| Mar 5, 2025 | 197.00 | 197.00 | 185.00 | 197.00 | 197.00 | 161,800 |
| Mar 4, 2025 | 187.00 | 200.00 | 187.00 | 197.00 | 197.00 | 15,100 |
| Mar 3, 2025 | 196.00 | 196.00 | 178.00 | 194.00 | 194.00 | 28,500 |
| Feb 28, 2025 | 190.00 | 197.00 | 160.00 | 196.00 | 196.00 | 232,300 |
| Feb 27, 2025 | 191.00 | 199.00 | 185.00 | 196.00 | 196.00 | 72,400 |
| Feb 26, 2025 | 195.00 | 196.00 | 191.00 | 191.00 | 191.00 | 37,100 |
| Feb 25, 2025 | 190.00 | 199.00 | 187.00 | 195.00 | 195.00 | 146,700 |
| Feb 24, 2025 | 195.00 | 199.00 | 190.00 | 190.00 | 190.00 | 129,900 |
| Feb 21, 2025 | 200.00 | 200.00 | 195.00 | 199.00 | 199.00 | 12,600 |
| Feb 20, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 40,200 |
| Feb 19, 2025 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 32,600 |
| Feb 18, 2025 | 204.00 | 208.00 | 197.00 | 198.00 | 198.00 | 35,300 |
| Feb 17, 2025 | 198.00 | 204.00 | 195.00 | 204.00 | 204.00 | 90,100 |
| Feb 14, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 3,600 |
| Feb 13, 2025 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 102,800 |
| Feb 12, 2025 | 192.00 | 204.00 | 182.00 | 196.00 | 196.00 | 81,400 |
| Feb 11, 2025 | 195.00 | 210.00 | 190.00 | 192.00 | 192.00 | 91,300 |
| Feb 10, 2025 | 195.00 | 195.00 | 193.00 | 194.00 | 194.00 | 68,700 |
| Feb 7, 2025 | 195.00 | 195.00 | 188.00 | 195.00 | 195.00 | 64,400 |
| Feb 6, 2025 | 191.00 | 198.00 | 191.00 | 195.00 | 195.00 | 73,200 |
| Feb 5, 2025 | 199.00 | 204.00 | 190.00 | 190.00 | 190.00 | 202,600 |
| Feb 4, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 29,100 |
| Feb 3, 2025 | 204.00 | 204.00 | 194.00 | 199.00 | 199.00 | 143,600 |
| Jan 31, 2025 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 112,100 |
| Jan 30, 2025 | 206.00 | 210.00 | 198.00 | 206.00 | 206.00 | 208,600 |
| Jan 24, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | 30,900 |
| Jan 23, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 44,400 |
| Jan 22, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 68,600 |
| Jan 21, 2025 | 206.00 | 208.00 | 199.00 | 202.00 | 202.00 | 252,700 |
| Jan 20, 2025 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 369,000 |
| Jan 17, 2025 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 88,600 |
| Jan 16, 2025 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 360,900 |
| Jan 15, 2025 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 48,100 |
| Jan 14, 2025 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 271,400 |
| Jan 13, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 90,300 |
| Jan 10, 2025 | 212.00 | 216.00 | 210.00 | 214.00 | 214.00 | 106,000 |
| Jan 9, 2025 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 190,600 |
| Jan 8, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 84,600 |
| Jan 7, 2025 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 99,500 |
| Jan 6, 2025 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 149,000 |
| Jan 3, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 23,300 |
| Jan 2, 2025 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 105,000 |
| Dec 30, 2024 | 216.00 | 234.00 | 212.00 | 214.00 | 214.00 | 839,700 |
| Dec 27, 2024 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 49,800 |
| Dec 24, 2024 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 60,500 |
| Dec 23, 2024 | 210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 326,300 |
| Dec 20, 2024 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 17,700 |
| Dec 19, 2024 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | 309,100 |
| Dec 18, 2024 | 222.00 | 226.00 | 216.00 | 216.00 | 216.00 | 239,600 |
| Dec 17, 2024 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 96,800 |
| Dec 16, 2024 | 228.00 | 230.00 | 216.00 | 216.00 | 216.00 | 3,958,300 |
| Dec 13, 2024 | 226.00 | 242.00 | 216.00 | 228.00 | 228.00 | 3,020,800 |
| Dec 12, 2024 | 238.00 | 238.00 | 224.00 | 226.00 | 226.00 | 655,900 |
| Dec 11, 2024 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 141,400 |
| Dec 10, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 84,600 |
| Dec 9, 2024 | 228.00 | 248.00 | 226.00 | 234.00 | 234.00 | 510,500 |
| Dec 6, 2024 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 31,900 |
| Dec 5, 2024 | 230.00 | 234.00 | 226.00 | 232.00 | 232.00 | 155,600 |
| Dec 4, 2024 | 230.00 | 234.00 | 224.00 | 230.00 | 230.00 | 157,900 |
| Dec 3, 2024 | 216.00 | 246.00 | 216.00 | 228.00 | 228.00 | 612,900 |
| Dec 2, 2024 | 218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 108,700 |
| Nov 29, 2024 | 222.00 | 222.00 | 210.00 | 218.00 | 218.00 | 222,900 |
| Nov 28, 2024 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 23,000 |
| Nov 26, 2024 | 222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 51,300 |
| Nov 25, 2024 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 44,600 |
| Nov 22, 2024 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 71,000 |
| Nov 21, 2024 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 69,900 |
| Nov 20, 2024 | 226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 62,900 |
| Nov 19, 2024 | 220.00 | 238.00 | 220.00 | 224.00 | 224.00 | 385,400 |
| Nov 18, 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 63,300 |
| Nov 15, 2024 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 14,600 |
| Nov 14, 2024 | 226.00 | 230.00 | 210.00 | 230.00 | 230.00 | 149,200 |
| Nov 13, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 58,400 |
| Nov 12, 2024 | 226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 95,800 |
| Nov 11, 2024 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | 177,600 |
| Nov 8, 2024 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 153,900 |
| Nov 7, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 191,700 |
| Nov 6, 2024 | 236.00 | 240.00 | 232.00 | 238.00 | 238.00 | 135,500 |
| Nov 5, 2024 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 48,900 |
| Nov 4, 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 18,200 |
| Nov 1, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 139,100 |
| Oct 31, 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 41,500 |
| Oct 30, 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 143,100 |
| Oct 29, 2024 | 240.00 | 256.00 | 238.00 | 238.00 | 238.00 | 964,500 |
| Oct 28, 2024 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 54,300 |
| Oct 25, 2024 | 244.00 | 250.00 | 240.00 | 246.00 | 246.00 | 129,600 |
| Oct 24, 2024 | 244.00 | 250.00 | 240.00 | 244.00 | 244.00 | 88,400 |
| Oct 23, 2024 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 77,600 |
| Oct 22, 2024 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 70,100 |
| Oct 21, 2024 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | 254,900 |
| Oct 18, 2024 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,086,000 |
| Oct 17, 2024 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 643,800 |
| Oct 16, 2024 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 100,500 |
| Oct 15, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 150,800 |
| Oct 14, 2024 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 109,900 |
| Oct 11, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 57,500 |
| Oct 10, 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 115,900 |
| Oct 9, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 48,900 |
| Oct 8, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 30,300 |
| Oct 7, 2024 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 190,200 |
| Oct 4, 2024 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 79,600 |
| Oct 3, 2024 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 315,600 |
| Oct 2, 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 477,800 |
| Oct 1, 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 77,300 |
| Sep 30, 2024 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 103,300 |
| Sep 27, 2024 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 127,100 |
| Sep 26, 2024 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 20,300 |
| Sep 25, 2024 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | 82,900 |
| Sep 24, 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 266,300 |
| Sep 23, 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 124,300 |
| Sep 20, 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 52,900 |
| Sep 19, 2024 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 95,800 |
| Sep 18, 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 205,600 |
| Sep 17, 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 90,200 |
| Sep 13, 2024 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 188,100 |
| Sep 12, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 216,600 |
| Sep 11, 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 209,900 |
| Sep 10, 2024 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 118,200 |
| Sep 9, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 152,500 |
| Sep 6, 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 270,500 |
| Sep 5, 2024 | 244.00 | 250.00 | 238.00 | 242.00 | 242.00 | 367,600 |
| Sep 4, 2024 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 4,583,000 |
| Sep 3, 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 102,600 |
| Sep 2, 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 356,400 |
| Aug 30, 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 376,000 |
| Aug 29, 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 159,300 |
| Aug 28, 2024 | 242.00 | 242.00 | 236.00 | 242.00 | 242.00 | 576,600 |
| Aug 27, 2024 | 246.00 | 250.00 | 236.00 | 242.00 | 242.00 | 1,744,200 |
| Aug 26, 2024 | 246.00 | 262.00 | 242.00 | 246.00 | 246.00 | 1,598,800 |
| Aug 23, 2024 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 319,400 |
| Aug 22, 2024 | 250.00 | 250.00 | 236.00 | 240.00 | 240.00 | 874,400 |
| Aug 21, 2024 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 444,100 |
| Aug 20, 2024 | 244.00 | 268.00 | 244.00 | 250.00 | 250.00 | 2,333,300 |
| Aug 19, 2024 | 256.00 | 256.00 | 244.00 | 244.00 | 244.00 | 681,100 |
| Aug 16, 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 952,300 |
| Aug 15, 2024 | 270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 774,700 |
| Aug 14, 2024 | 270.00 | 282.00 | 262.00 | 268.00 | 268.00 | 1,423,800 |
| Aug 13, 2024 | 288.00 | 296.00 | 266.00 | 266.00 | 266.00 | 3,608,500 |
| Aug 12, 2024 | 242.00 | 300.00 | 242.00 | 288.00 | 288.00 | 11,709,700 |
| Aug 9, 2024 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | 101,800 |
| Aug 8, 2024 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 56,400 |
| Aug 7, 2024 | 232.00 | 240.00 | 228.00 | 240.00 | 240.00 | 142,700 |
| Aug 6, 2024 | 234.00 | 236.00 | 226.00 | 232.00 | 232.00 | 121,500 |
| Aug 5, 2024 | 240.00 | 240.00 | 222.00 | 234.00 | 234.00 | 372,900 |
| Aug 2, 2024 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 183,100 |
| Aug 1, 2024 | 240.00 | 248.00 | 236.00 | 246.00 | 246.00 | 172,200 |
| Jul 31, 2024 | 236.00 | 250.00 | 234.00 | 240.00 | 240.00 | 357,400 |
| Jul 30, 2024 | 236.00 | 242.00 | 232.00 | 236.00 | 236.00 | 146,600 |
| Jul 29, 2024 | 240.00 | 244.00 | 232.00 | 236.00 | 236.00 | 272,000 |
| Jul 26, 2024 | 254.00 | 254.00 | 220.00 | 240.00 | 240.00 | 1,861,000 |
| Jul 25, 2024 | 254.00 | 258.00 | 246.00 | 254.00 | 254.00 | 388,200 |
| Jul 24, 2024 | 270.00 | 270.00 | 248.00 | 254.00 | 254.00 | 1,505,300 |
| Jul 23, 2024 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 120,500 |
| Jul 22, 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 246,400 |
| Jul 19, 2024 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 110,800 |
| Jul 18, 2024 | 274.00 | 276.00 | 266.00 | 274.00 | 274.00 | 110,000 |
| Jul 17, 2024 | 276.00 | 276.00 | 272.00 | 274.00 | 274.00 | 80,000 |
| Jul 16, 2024 | 276.00 | 276.00 | 274.00 | 276.00 | 276.00 | 36,900 |
| Jul 15, 2024 | 276.00 | 280.00 | 272.00 | 276.00 | 276.00 | 145,500 |
| Jul 12, 2024 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 26,400 |
| Jul 11, 2024 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 209,000 |
| Jul 10, 2024 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 109,800 |
| Jul 9, 2024 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | 66,600 |
| Jul 8, 2024 | 280.00 | 286.00 | 276.00 | 282.00 | 282.00 | 162,500 |
| Jul 5, 2024 | 284.00 | 286.00 | 280.00 | 286.00 | 286.00 | 41,600 |
| Jul 4, 2024 | 276.00 | 290.00 | 276.00 | 284.00 | 284.00 | 186,000 |
| Jul 3, 2024 | 302.00 | 302.00 | 270.00 | 272.00 | 272.00 | 1,290,500 |
| Jul 2, 2024 | 282.00 | 334.00 | 280.00 | 302.00 | 302.00 | 1,452,000 |
| Jul 1, 2024 | 310.00 | 310.00 | 280.00 | 290.00 | 290.00 | 294,800 |
| Jun 28, 2024 | 274.00 | 312.00 | 266.00 | 312.00 | 312.00 | 446,900 |
| Jun 27, 2024 | 274.00 | 280.00 | 268.00 | 274.00 | 274.00 | 11,200 |
| Jun 26, 2024 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | 47,700 |
| Jun 25, 2024 | 270.00 | 278.00 | 260.00 | 268.00 | 268.00 | 270,000 |
| Jun 24, 2024 | 274.00 | 274.00 | 272.00 | 274.00 | 274.00 | 6,200 |
| Jun 21, 2024 | 274.00 | 274.00 | 262.00 | 274.00 | 274.00 | 13,000 |
| Jun 20, 2024 | 268.00 | 274.00 | 266.00 | 272.00 | 272.00 | 36,300 |
| Jun 19, 2024 | 258.00 | 276.00 | 250.00 | 268.00 | 268.00 | 126,300 |
| Jun 14, 2024 | 276.00 | 276.00 | 250.00 | 264.00 | 264.00 | 69,000 |
| Jun 13, 2024 | 262.00 | 274.00 | 262.00 | 272.00 | 272.00 | 28,700 |
| Jun 12, 2024 | 256.00 | 272.00 | 252.00 | 262.00 | 262.00 | 39,700 |
| Jun 11, 2024 | 268.00 | 270.00 | 252.00 | 254.00 | 254.00 | 67,700 |
| Jun 10, 2024 | 270.00 | 280.00 | 266.00 | 268.00 | 268.00 | 78,800 |
| Jun 7, 2024 | 3.67 Dividend | |||||
| Jun 7, 2024 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 220,300 |
| Jun 6, 2024 | 298.00 | 298.00 | 276.00 | 282.00 | 278.33 | 478,300 |
| Jun 5, 2024 | 298.00 | 300.00 | 282.00 | 298.00 | 294.12 | 109,400 |
| Jun 4, 2024 | 300.00 | 308.00 | 296.00 | 298.00 | 294.12 | 93,200 |
| Jun 3, 2024 | 300.00 | 310.00 | 292.00 | 300.00 | 296.10 | 451,800 |
| May 31, 2024 | 298.00 | 320.00 | 294.00 | 300.00 | 296.10 | 615,900 |
| May 30, 2024 | 284.00 | 314.00 | 280.00 | 292.00 | 288.20 | 1,078,000 |
| May 29, 2024 | 288.00 | 288.00 | 278.00 | 280.00 | 276.36 | 138,900 |
| May 28, 2024 | 294.00 | 294.00 | 276.00 | 288.00 | 284.25 | 160,500 |
| May 27, 2024 | 298.00 | 298.00 | 288.00 | 288.00 | 284.25 | 279,700 |