294.00
0.00
(0.00%)
At close: 4:09:22 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 11, 2025 | 288.00 | 300.00 | 288.00 | 294.00 | 294.00 | 126,500 |
| Apr 10, 2025 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 183,400 |
| Apr 9, 2025 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 124,000 |
| Apr 8, 2025 | 288.00 | 298.00 | 278.00 | 288.00 | 288.00 | 883,500 |
| Mar 27, 2025 | 308.00 | 318.00 | 302.00 | 306.00 | 306.00 | 667,300 |
| Mar 26, 2025 | 308.00 | 310.00 | 294.00 | 308.00 | 308.00 | 1,759,700 |
| Mar 25, 2025 | 322.00 | 326.00 | 316.00 | 320.00 | 320.00 | 90,900 |
| Mar 24, 2025 | 322.00 | 324.00 | 310.00 | 316.00 | 316.00 | 411,300 |
| Mar 21, 2025 | 322.00 | 328.00 | 318.00 | 318.00 | 318.00 | 86,300 |
| Mar 20, 2025 | 324.00 | 328.00 | 320.00 | 324.00 | 324.00 | 64,300 |
| Mar 19, 2025 | 320.00 | 328.00 | 318.00 | 324.00 | 324.00 | 72,500 |
| Mar 18, 2025 | 326.00 | 328.00 | 316.00 | 318.00 | 318.00 | 372,200 |
| Mar 17, 2025 | 322.00 | 326.00 | 320.00 | 326.00 | 326.00 | 120,800 |
| Mar 14, 2025 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 176,800 |
| Mar 13, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | 196,000 |
| Mar 12, 2025 | 326.00 | 328.00 | 322.00 | 328.00 | 328.00 | 27,400 |
| Mar 11, 2025 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 62,200 |
| Mar 10, 2025 | 330.00 | 332.00 | 324.00 | 326.00 | 326.00 | 117,900 |
| Mar 7, 2025 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | 69,200 |
| Mar 6, 2025 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 66,100 |
| Mar 5, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 101,400 |
| Mar 4, 2025 | 324.00 | 326.00 | 318.00 | 324.00 | 324.00 | 85,600 |
| Mar 3, 2025 | 316.00 | 326.00 | 316.00 | 324.00 | 324.00 | 470,500 |
| Feb 28, 2025 | 322.00 | 322.00 | 304.00 | 314.00 | 314.00 | 696,600 |
| Feb 27, 2025 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 207,500 |
| Feb 26, 2025 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | 592,900 |
| Feb 25, 2025 | 332.00 | 332.00 | 320.00 | 330.00 | 330.00 | 922,600 |
| Feb 24, 2025 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | 242,200 |
| Feb 21, 2025 | 330.00 | 336.00 | 330.00 | 334.00 | 334.00 | 150,000 |
| Feb 20, 2025 | 340.00 | 340.00 | 328.00 | 332.00 | 332.00 | 199,400 |
| Feb 19, 2025 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 148,000 |
| Feb 18, 2025 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 89,700 |
| Feb 17, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 292,200 |
| Feb 14, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | 61,900 |
| Feb 13, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 271,800 |
| Feb 12, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 332.00 | 88,300 |
| Feb 11, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 346,600 |
| Feb 10, 2025 | 338.00 | 338.00 | 328.00 | 334.00 | 334.00 | 550,600 |
| Feb 7, 2025 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 501,000 |
| Feb 6, 2025 | 346.00 | 346.00 | 338.00 | 342.00 | 342.00 | 210,700 |
| Feb 5, 2025 | 344.00 | 346.00 | 340.00 | 346.00 | 346.00 | 314,700 |
| Feb 4, 2025 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 942,400 |
| Feb 3, 2025 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | 436,500 |
| Jan 31, 2025 | 346.00 | 352.00 | 346.00 | 348.00 | 348.00 | 192,700 |
| Jan 30, 2025 | 348.00 | 350.00 | 346.00 | 346.00 | 346.00 | 178,700 |
| Jan 24, 2025 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 211,900 |
| Jan 23, 2025 | 346.00 | 348.00 | 344.00 | 348.00 | 348.00 | 179,300 |
| Jan 22, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 147,700 |
| Jan 21, 2025 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 248,100 |
| Jan 20, 2025 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 369,300 |
| Jan 17, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 207,900 |
| Jan 16, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 186,500 |
| Jan 15, 2025 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 82,500 |
| Jan 14, 2025 | 342.00 | 352.00 | 342.00 | 346.00 | 346.00 | 332,500 |
| Jan 13, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 117,800 |
| Jan 10, 2025 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 48,300 |
| Jan 9, 2025 | 344.00 | 352.00 | 342.00 | 346.00 | 346.00 | 304,800 |
| Jan 8, 2025 | 350.00 | 352.00 | 342.00 | 344.00 | 344.00 | 269,500 |
| Jan 7, 2025 | 352.00 | 354.00 | 348.00 | 348.00 | 348.00 | 107,400 |
| Jan 6, 2025 | 354.00 | 358.00 | 350.00 | 352.00 | 352.00 | 191,700 |
| Jan 3, 2025 | 358.00 | 358.00 | 352.00 | 354.00 | 354.00 | 272,800 |
| Jan 2, 2025 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 349,500 |
| Dec 30, 2024 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 548,200 |
| Dec 27, 2024 | 350.00 | 354.00 | 346.00 | 346.00 | 346.00 | 179,700 |
| Dec 24, 2024 | 346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 255,500 |
| Dec 23, 2024 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 142,700 |
| Dec 20, 2024 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 50,900 |
| Dec 19, 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 492,400 |
| Dec 18, 2024 | 350.00 | 354.00 | 348.00 | 348.00 | 348.00 | 257,100 |
| Dec 17, 2024 | 352.00 | 354.00 | 350.00 | 350.00 | 350.00 | 228,400 |
| Dec 16, 2024 | 356.00 | 358.00 | 348.00 | 352.00 | 352.00 | 1,688,800 |
| Dec 13, 2024 | 358.00 | 362.00 | 356.00 | 356.00 | 356.00 | 405,300 |
| Dec 12, 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 912,700 |
| Dec 11, 2024 | 366.00 | 372.00 | 354.00 | 358.00 | 358.00 | 3,034,300 |
| Dec 10, 2024 | 376.00 | 378.00 | 360.00 | 364.00 | 364.00 | 2,243,400 |
| Dec 9, 2024 | 362.00 | 384.00 | 362.00 | 376.00 | 376.00 | 3,578,900 |
| Dec 6, 2024 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 379,700 |
| Dec 5, 2024 | 362.00 | 366.00 | 352.00 | 356.00 | 356.00 | 800,700 |
| Dec 4, 2024 | 360.00 | 366.00 | 360.00 | 362.00 | 362.00 | 142,600 |
| Dec 3, 2024 | 362.00 | 362.00 | 348.00 | 360.00 | 360.00 | 200,700 |
| Dec 2, 2024 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 237,300 |
| Nov 29, 2024 | 376.00 | 382.00 | 352.00 | 358.00 | 358.00 | 1,830,500 |
| Nov 28, 2024 | 392.00 | 396.00 | 372.00 | 376.00 | 376.00 | 407,400 |
| Nov 26, 2024 | 388.00 | 406.00 | 382.00 | 392.00 | 392.00 | 1,164,400 |
| Nov 25, 2024 | 362.00 | 394.00 | 360.00 | 388.00 | 388.00 | 1,747,300 |
| Nov 22, 2024 | 368.00 | 368.00 | 350.00 | 362.00 | 362.00 | 333,300 |
| Nov 21, 2024 | 374.00 | 378.00 | 366.00 | 368.00 | 368.00 | 800,200 |
| Nov 20, 2024 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 142,300 |
| Nov 19, 2024 | 368.00 | 378.00 | 356.00 | 374.00 | 374.00 | 426,400 |
| Nov 18, 2024 | 384.00 | 384.00 | 352.00 | 368.00 | 368.00 | 1,255,500 |
| Nov 15, 2024 | 394.00 | 394.00 | 380.00 | 386.00 | 386.00 | 632,000 |
| Nov 14, 2024 | 408.00 | 412.00 | 388.00 | 394.00 | 394.00 | 1,800,500 |
| Nov 13, 2024 | 404.00 | 412.00 | 402.00 | 408.00 | 408.00 | 322,700 |
| Nov 12, 2024 | 402.00 | 416.00 | 400.00 | 404.00 | 404.00 | 817,000 |
| Nov 11, 2024 | 420.00 | 420.00 | 402.00 | 402.00 | 402.00 | 839,700 |
| Nov 8, 2024 | 426.00 | 426.00 | 406.00 | 420.00 | 420.00 | 528,000 |
| Nov 7, 2024 | 424.00 | 430.00 | 422.00 | 426.00 | 426.00 | 757,800 |
| Nov 6, 2024 | 424.00 | 432.00 | 408.00 | 426.00 | 426.00 | 1,053,000 |
| Nov 5, 2024 | 430.00 | 440.00 | 422.00 | 428.00 | 428.00 | 775,800 |
| Nov 4, 2024 | 436.00 | 450.00 | 418.00 | 430.00 | 430.00 | 1,672,800 |
| Nov 1, 2024 | 444.00 | 454.00 | 428.00 | 442.00 | 442.00 | 2,444,400 |
| Oct 31, 2024 | 434.00 | 450.00 | 430.00 | 444.00 | 444.00 | 3,001,700 |
| Oct 30, 2024 | 432.00 | 438.00 | 412.00 | 430.00 | 430.00 | 3,212,600 |
| Oct 29, 2024 | 430.00 | 454.00 | 430.00 | 432.00 | 432.00 | 4,690,200 |
| Oct 28, 2024 | 396.00 | 438.00 | 396.00 | 428.00 | 428.00 | 6,096,300 |
| Oct 25, 2024 | 396.00 | 398.00 | 382.00 | 396.00 | 396.00 | 1,851,300 |
| Oct 24, 2024 | 392.00 | 400.00 | 390.00 | 396.00 | 396.00 | 1,282,700 |
| Oct 23, 2024 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | 773,400 |
| Oct 22, 2024 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | 451,600 |
| Oct 21, 2024 | 400.00 | 400.00 | 386.00 | 394.00 | 394.00 | 1,351,500 |
| Oct 18, 2024 | 396.00 | 402.00 | 388.00 | 398.00 | 398.00 | 934,100 |
| Oct 17, 2024 | 406.00 | 408.00 | 392.00 | 398.00 | 398.00 | 2,593,700 |
| Oct 16, 2024 | 370.00 | 414.00 | 370.00 | 406.00 | 406.00 | 4,375,000 |
| Oct 15, 2024 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 249,300 |
| Oct 14, 2024 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 828,500 |
| Oct 11, 2024 | 362.00 | 366.00 | 362.00 | 366.00 | 366.00 | 246,200 |
| Oct 10, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 181,600 |
| Oct 9, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 314,600 |
| Oct 8, 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 264,700 |
| Oct 7, 2024 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | 146,800 |
| Oct 4, 2024 | 368.00 | 368.00 | 352.00 | 362.00 | 362.00 | 1,564,500 |
| Oct 3, 2024 | 366.00 | 370.00 | 358.00 | 368.00 | 368.00 | 2,207,500 |
| Oct 2, 2024 | 374.00 | 376.00 | 364.00 | 364.00 | 364.00 | 209,400 |
| Oct 1, 2024 | 370.00 | 380.00 | 370.00 | 374.00 | 374.00 | 679,300 |
| Sep 30, 2024 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 782,200 |
| Sep 27, 2024 | 364.00 | 386.00 | 360.00 | 368.00 | 368.00 | 1,966,500 |
| Sep 26, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 218,300 |
| Sep 25, 2024 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | 540,500 |
| Sep 24, 2024 | 366.00 | 368.00 | 362.00 | 364.00 | 364.00 | 393,900 |
| Sep 23, 2024 | 360.00 | 368.00 | 358.00 | 366.00 | 366.00 | 2,290,200 |
| Sep 20, 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | 209,800 |
| Sep 19, 2024 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 369,800 |
| Sep 18, 2024 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | 976,000 |
| Sep 17, 2024 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 294,500 |
| Sep 13, 2024 | 366.00 | 370.00 | 362.00 | 362.00 | 362.00 | 388,500 |
| Sep 12, 2024 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 376,100 |
| Sep 11, 2024 | 364.00 | 374.00 | 364.00 | 364.00 | 364.00 | 932,300 |
| Sep 10, 2024 | 364.00 | 368.00 | 362.00 | 366.00 | 366.00 | 985,800 |
| Sep 9, 2024 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 382,700 |
| Sep 6, 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 257,400 |
| Sep 5, 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 595,500 |
| Sep 4, 2024 | 360.00 | 362.00 | 356.00 | 358.00 | 358.00 | 312,100 |
| Sep 3, 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 453,200 |
| Sep 2, 2024 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 1,204,100 |
| Aug 30, 2024 | 358.00 | 362.00 | 356.00 | 358.00 | 358.00 | 613,100 |
| Aug 29, 2024 | 364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 639,600 |
| Aug 28, 2024 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 307,800 |
| Aug 27, 2024 | 360.00 | 366.00 | 360.00 | 364.00 | 364.00 | 500,100 |
| Aug 26, 2024 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | 145,100 |
| Aug 23, 2024 | 356.00 | 364.00 | 356.00 | 360.00 | 360.00 | 229,300 |
| Aug 22, 2024 | 360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 838,200 |
| Aug 21, 2024 | 364.00 | 364.00 | 360.00 | 364.00 | 364.00 | 863,600 |
| Aug 20, 2024 | 358.00 | 366.00 | 358.00 | 364.00 | 364.00 | 653,500 |
| Aug 19, 2024 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 485,100 |
| Aug 16, 2024 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | 1,042,800 |
| Aug 15, 2024 | 354.00 | 368.00 | 352.00 | 358.00 | 358.00 | 2,671,800 |
| Aug 14, 2024 | 352.00 | 362.00 | 352.00 | 352.00 | 352.00 | 1,317,900 |
| Aug 13, 2024 | 342.00 | 356.00 | 340.00 | 352.00 | 352.00 | 2,273,300 |
| Aug 12, 2024 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 162,700 |
| Aug 9, 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 200,400 |
| Aug 8, 2024 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 86,400 |
| Aug 7, 2024 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 71,200 |
| Aug 6, 2024 | 336.00 | 340.00 | 334.00 | 340.00 | 340.00 | 236,500 |
| Aug 5, 2024 | 344.00 | 346.00 | 334.00 | 336.00 | 336.00 | 1,146,100 |
| Aug 2, 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 361,400 |
| Aug 1, 2024 | 348.00 | 354.00 | 342.00 | 346.00 | 346.00 | 847,600 |
| Jul 31, 2024 | 342.00 | 344.00 | 340.00 | 342.00 | 342.00 | 301,800 |
| Jul 30, 2024 | 346.00 | 346.00 | 334.00 | 342.00 | 342.00 | 925,600 |
| Jul 29, 2024 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 216,600 |
| Jul 26, 2024 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 175,700 |
| Jul 25, 2024 | 348.00 | 348.00 | 342.00 | 346.00 | 346.00 | 503,200 |
| Jul 24, 2024 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 922,400 |
| Jul 23, 2024 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 567,600 |
| Jul 22, 2024 | 338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 244,500 |
| Jul 19, 2024 | 338.00 | 340.00 | 336.00 | 338.00 | 338.00 | 235,000 |
| Jul 18, 2024 | 338.00 | 342.00 | 336.00 | 336.00 | 336.00 | 692,000 |
| Jul 17, 2024 | 336.00 | 342.00 | 330.00 | 338.00 | 338.00 | 1,495,500 |
| Jul 16, 2024 | 340.00 | 342.00 | 334.00 | 338.00 | 338.00 | 292,900 |
| Jul 15, 2024 | 344.00 | 344.00 | 336.00 | 340.00 | 340.00 | 349,600 |
| Jul 12, 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 344.00 | 160,400 |
| Jul 11, 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 120,500 |
| Jul 10, 2024 | 340.00 | 344.00 | 340.00 | 342.00 | 342.00 | 131,900 |
| Jul 9, 2024 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 408,500 |
| Jul 8, 2024 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | 411,000 |
| Jul 5, 2024 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 183,600 |
| Jul 4, 2024 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 196,800 |
| Jul 3, 2024 | 340.00 | 344.00 | 336.00 | 336.00 | 336.00 | 520,400 |
| Jul 2, 2024 | 334.00 | 344.00 | 334.00 | 340.00 | 340.00 | 680,500 |
| Jul 1, 2024 | 334.00 | 338.00 | 334.00 | 334.00 | 334.00 | 434,000 |
| Jun 28, 2024 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 335,600 |
| Jun 27, 2024 | 334.00 | 338.00 | 330.00 | 332.00 | 332.00 | 311,200 |
| Jun 26, 2024 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 593,400 |
| Jun 25, 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 166,900 |
| Jun 24, 2024 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | 439,200 |
| Jun 21, 2024 | 324.00 | 328.00 | 322.00 | 328.00 | 328.00 | 387,900 |
| Jun 20, 2024 | 328.00 | 330.00 | 322.00 | 326.00 | 326.00 | 1,009,600 |
| Jun 19, 2024 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 197,400 |
| Jun 14, 2024 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | 296,500 |
| Jun 13, 2024 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | 258,100 |
| Jun 12, 2024 | 334.00 | 334.00 | 326.00 | 330.00 | 330.00 | 405,800 |
| Jun 11, 2024 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 213,300 |
| Jun 10, 2024 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 480,900 |
| Jun 7, 2024 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 226,400 |
| Jun 6, 2024 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 587,500 |
| Jun 5, 2024 | 334.00 | 340.00 | 332.00 | 334.00 | 334.00 | 940,900 |
| Jun 4, 2024 | 328.00 | 334.00 | 328.00 | 332.00 | 332.00 | 221,900 |
| Jun 3, 2024 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 367,700 |
| May 31, 2024 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | 916,200 |
| May 30, 2024 | 330.00 | 334.00 | 328.00 | 332.00 | 332.00 | 356,100 |
| May 29, 2024 | 334.00 | 336.00 | 330.00 | 330.00 | 330.00 | 562,000 |
| May 28, 2024 | 328.00 | 338.00 | 328.00 | 334.00 | 334.00 | 336,600 |
| May 27, 2024 | 29.00 Dividend | |||||
| May 27, 2024 | 338.00 | 340.00 | 332.00 | 334.00 | 334.00 | 2,941,200 |
| May 22, 2024 | 352.00 | 360.00 | 352.00 | 358.00 | 329.00 | 3,073,100 |
| May 21, 2024 | 354.00 | 358.00 | 352.00 | 354.00 | 325.32 | 1,791,800 |
| May 20, 2024 | 356.00 | 360.00 | 352.00 | 354.00 | 325.32 | 1,055,700 |
| May 17, 2024 | 358.00 | 358.00 | 352.00 | 356.00 | 327.16 | 868,600 |
| May 16, 2024 | 354.00 | 362.00 | 352.00 | 356.00 | 327.16 | 1,938,600 |
| May 15, 2024 | 354.00 | 358.00 | 352.00 | 354.00 | 325.32 | 1,306,100 |
| May 14, 2024 | 364.00 | 368.00 | 352.00 | 354.00 | 325.32 | 4,329,200 |
| May 13, 2024 | 350.00 | 374.00 | 350.00 | 366.00 | 336.35 | 6,464,100 |
| May 8, 2024 | 356.00 | 356.00 | 348.00 | 350.00 | 321.65 | 1,464,400 |
| May 7, 2024 | 346.00 | 358.00 | 346.00 | 352.00 | 323.49 | 2,555,900 |
| May 6, 2024 | 344.00 | 348.00 | 344.00 | 346.00 | 317.97 | 891,900 |
| May 3, 2024 | 348.00 | 350.00 | 344.00 | 344.00 | 316.13 | 1,255,000 |
| May 2, 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 319.81 | 373,200 |
| Apr 30, 2024 | 348.00 | 348.00 | 344.00 | 346.00 | 317.97 | 618,900 |
| Apr 29, 2024 | 346.00 | 348.00 | 344.00 | 348.00 | 319.81 | 192,100 |
| Apr 26, 2024 | 344.00 | 350.00 | 344.00 | 346.00 | 317.97 | 552,900 |
| Apr 25, 2024 | 350.00 | 350.00 | 344.00 | 348.00 | 319.81 | 808,900 |
| Apr 24, 2024 | 346.00 | 350.00 | 346.00 | 348.00 | 319.81 | 761,900 |
| Apr 23, 2024 | 348.00 | 352.00 | 346.00 | 346.00 | 317.97 | 1,262,900 |
| Apr 22, 2024 | 346.00 | 350.00 | 344.00 | 348.00 | 319.81 | 580,100 |
| Apr 19, 2024 | 348.00 | 350.00 | 340.00 | 346.00 | 317.97 | 766,800 |
| Apr 18, 2024 | 350.00 | 352.00 | 346.00 | 348.00 | 319.81 | 985,000 |
| Apr 17, 2024 | 350.00 | 354.00 | 348.00 | 350.00 | 321.65 | 576,700 |
| Apr 16, 2024 | 350.00 | 354.00 | 342.00 | 350.00 | 321.65 | 1,828,200 |