1,460.00
+15.00
+(1.04%)
At close: March 27 at 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1,465.00 | 1,485.00 | 1,455.00 | 1,460.00 | 1,460.00 | 34,600 |
| Mar 26, 2025 | 1,435.00 | 1,490.00 | 1,410.00 | 1,445.00 | 1,445.00 | 141,300 |
| Mar 25, 2025 | 1,445.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,435.00 | 33,900 |
| Mar 24, 2025 | 1,505.00 | 1,505.00 | 1,430.00 | 1,445.00 | 1,445.00 | 55,900 |
| Mar 21, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,470.00 | 49,500 |
| Mar 20, 2025 | 1,480.00 | 1,525.00 | 1,480.00 | 1,495.00 | 1,495.00 | 3,400 |
| Mar 19, 2025 | 1,475.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,475.00 | 25,700 |
| Mar 18, 2025 | 1,485.00 | 1,500.00 | 1,445.00 | 1,475.00 | 1,475.00 | 105,800 |
| Mar 17, 2025 | 1,500.00 | 1,510.00 | 1,485.00 | 1,490.00 | 1,490.00 | 26,200 |
| Mar 14, 2025 | 1,495.00 | 1,505.00 | 1,485.00 | 1,500.00 | 1,500.00 | 7,200 |
| Mar 13, 2025 | 1,490.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,490.00 | 53,700 |
| Mar 12, 2025 | 1,500.00 | 1,500.00 | 1,475.00 | 1,485.00 | 1,485.00 | 26,700 |
| Mar 11, 2025 | 1,505.00 | 1,505.00 | 1,495.00 | 1,495.00 | 1,495.00 | 7,100 |
| Mar 10, 2025 | 1,525.00 | 1,535.00 | 1,510.00 | 1,515.00 | 1,515.00 | 9,500 |
| Mar 7, 2025 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 59,700 |
| Mar 6, 2025 | 1,505.00 | 1,505.00 | 1,490.00 | 1,495.00 | 1,495.00 | 16,200 |
| Mar 5, 2025 | 1,505.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,495.00 | 32,300 |
| Mar 4, 2025 | 1,510.00 | 1,510.00 | 1,480.00 | 1,505.00 | 1,505.00 | 24,100 |
| Mar 3, 2025 | 1,465.00 | 1,525.00 | 1,445.00 | 1,490.00 | 1,490.00 | 112,000 |
| Feb 28, 2025 | 1,505.00 | 1,510.00 | 1,450.00 | 1,450.00 | 1,450.00 | 209,200 |
| Feb 27, 2025 | 1,525.00 | 1,525.00 | 1,500.00 | 1,505.00 | 1,505.00 | 60,900 |
| Feb 26, 2025 | 1,535.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 48,500 |
| Feb 25, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,535.00 | 49,600 |
| Feb 24, 2025 | 1,545.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | 66,400 |
| Feb 21, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,550.00 | 1,550.00 | 325,900 |
| Feb 20, 2025 | 1,620.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,580.00 | 178,100 |
| Feb 19, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,605.00 | 1,605.00 | 11,600 |
| Feb 18, 2025 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 115,800 |
| Feb 17, 2025 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 9,500 |
| Feb 14, 2025 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 30,700 |
| Feb 13, 2025 | 1,595.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 6,000 |
| Feb 12, 2025 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 22,600 |
| Feb 11, 2025 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 1,590.00 | 64,800 |
| Feb 10, 2025 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | 41,800 |
| Feb 7, 2025 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 1,605.00 | 14,200 |
| Feb 6, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 44,400 |
| Feb 5, 2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 114,000 |
| Feb 4, 2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 15,000 |
| Feb 3, 2025 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 72,800 |
| Jan 31, 2025 | 1,610.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | 71,800 |
| Jan 30, 2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,605.00 | 1,605.00 | 38,100 |
| Jan 24, 2025 | 1,610.00 | 1,615.00 | 1,605.00 | 1,615.00 | 1,615.00 | 16,500 |
| Jan 23, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 1,615.00 | 20,400 |
| Jan 22, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 78,100 |
| Jan 21, 2025 | 1,605.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 11,500 |
| Jan 20, 2025 | 1,610.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 128,200 |
| Jan 17, 2025 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 16,200 |
| Jan 16, 2025 | 1,605.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 24,000 |
| Jan 15, 2025 | 1,620.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,605.00 | 44,300 |
| Jan 14, 2025 | 1,600.00 | 1,605.00 | 1,575.00 | 1,605.00 | 1,605.00 | 66,300 |
| Jan 13, 2025 | 1,620.00 | 1,620.00 | 1,585.00 | 1,595.00 | 1,595.00 | 69,600 |
| Jan 10, 2025 | 1,590.00 | 1,620.00 | 1,590.00 | 1,610.00 | 1,610.00 | 26,600 |
| Jan 9, 2025 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | 11,700 |
| Jan 8, 2025 | 1,590.00 | 1,595.00 | 1,585.00 | 1,585.00 | 1,585.00 | 73,500 |
| Jan 7, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,585.00 | 149,800 |
| Jan 6, 2025 | 1,610.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,600.00 | 53,200 |
| Jan 3, 2025 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 13,600 |
| Jan 2, 2025 | 1,605.00 | 1,615.00 | 1,600.00 | 1,610.00 | 1,610.00 | 34,200 |
| Dec 30, 2024 | 1,605.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,605.00 | 28,400 |
| Dec 27, 2024 | 1,600.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 24,700 |
| Dec 24, 2024 | 1,590.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 27,100 |
| Dec 23, 2024 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 21,300 |
| Dec 20, 2024 | 1,590.00 | 1,590.00 | 1,580.00 | 1,585.00 | 1,585.00 | 80,400 |
| Dec 19, 2024 | 1,605.00 | 1,605.00 | 1,555.00 | 1,590.00 | 1,590.00 | 249,500 |
| Dec 18, 2024 | 1,605.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,605.00 | 390,300 |
| Dec 17, 2024 | 1,610.00 | 1,635.00 | 1,605.00 | 1,605.00 | 1,605.00 | 38,600 |
| Dec 16, 2024 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 371,600 |
| Dec 13, 2024 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,620.00 | 56,900 |
| Dec 12, 2024 | 1,635.00 | 1,635.00 | 1,620.00 | 1,625.00 | 1,625.00 | 14,100 |
| Dec 11, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 124,000 |
| Dec 10, 2024 | 1,630.00 | 1,635.00 | 1,625.00 | 1,635.00 | 1,635.00 | 33,100 |
| Dec 9, 2024 | 1,635.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,630.00 | 54,000 |
| Dec 6, 2024 | 1,630.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,640.00 | 20,500 |
| Dec 5, 2024 | 1,640.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 18,200 |
| Dec 4, 2024 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,640.00 | 34,600 |
| Dec 3, 2024 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 52,700 |
| Dec 2, 2024 | 1,640.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,625.00 | 40,800 |
| Nov 29, 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 53,500 |
| Nov 28, 2024 | 1,630.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 33,800 |
| Nov 26, 2024 | 1,635.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 29,300 |
| Nov 25, 2024 | 1,625.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,635.00 | 32,100 |
| Nov 22, 2024 | 1,635.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 201,700 |
| Nov 21, 2024 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 89,400 |
| Nov 20, 2024 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 88,600 |
| Nov 19, 2024 | 1,630.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,645.00 | 82,800 |
| Nov 18, 2024 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,630.00 | 215,700 |
| Nov 15, 2024 | 1,650.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 349,700 |
| Nov 14, 2024 | 1,655.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 290,500 |
| Nov 13, 2024 | 1,655.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 201,900 |
| Nov 12, 2024 | 1,655.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,655.00 | 252,500 |
| Nov 11, 2024 | 1,670.00 | 1,670.00 | 1,625.00 | 1,655.00 | 1,655.00 | 302,800 |
| Nov 8, 2024 | 1,635.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 546,200 |
| Nov 7, 2024 | 1,645.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,630.00 | 161,900 |
| Nov 6, 2024 | 1,640.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | 430,900 |
| Nov 5, 2024 | 1,650.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | 92,900 |
| Nov 4, 2024 | 1,655.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | 140,200 |
| Nov 1, 2024 | 1,670.00 | 1,670.00 | 1,620.00 | 1,655.00 | 1,655.00 | 248,900 |
| Oct 31, 2024 | 1,670.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | 140,200 |
| Oct 30, 2024 | 1,625.00 | 1,685.00 | 1,625.00 | 1,670.00 | 1,670.00 | 601,700 |
| Oct 29, 2024 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,630.00 | 86,100 |
| Oct 28, 2024 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,625.00 | 227,000 |
| Oct 25, 2024 | 1,635.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 124,900 |
| Oct 24, 2024 | 1,640.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,635.00 | 18,800 |
| Oct 23, 2024 | 1,640.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | 52,500 |
| Oct 22, 2024 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,635.00 | 70,100 |
| Oct 21, 2024 | 1,650.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,640.00 | 74,800 |
| Oct 18, 2024 | 1,635.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 27,000 |
| Oct 17, 2024 | 1,635.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,635.00 | 27,000 |
| Oct 16, 2024 | 1,640.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,635.00 | 50,600 |
| Oct 15, 2024 | 1,645.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 47,000 |
| Oct 14, 2024 | 1,655.00 | 1,660.00 | 1,635.00 | 1,645.00 | 1,645.00 | 29,300 |
| Oct 11, 2024 | 1,655.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,655.00 | 159,700 |
| Oct 10, 2024 | 1,635.00 | 1,660.00 | 1,630.00 | 1,655.00 | 1,655.00 | 255,300 |
| Oct 9, 2024 | 1,630.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,630.00 | 109,200 |
| Oct 8, 2024 | 1,625.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,630.00 | 99,000 |
| Oct 7, 2024 | 1,620.00 | 1,625.00 | 1,615.00 | 1,620.00 | 1,620.00 | 170,000 |
| Oct 4, 2024 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 45,600 |
| Oct 3, 2024 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 40,100 |
| Oct 2, 2024 | 1,610.00 | 1,625.00 | 1,610.00 | 1,615.00 | 1,615.00 | 67,700 |
| Oct 1, 2024 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 166,200 |
| Sep 30, 2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,605.00 | 1,605.00 | 133,800 |
| Sep 27, 2024 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 283,500 |
| Sep 26, 2024 | 1,635.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 566,500 |
| Sep 25, 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,635.00 | 1,635.00 | 352,900 |
| Sep 24, 2024 | 1,620.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,625.00 | 102,300 |
| Sep 23, 2024 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 111,800 |
| Sep 20, 2024 | 1,620.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | 145,900 |
| Sep 19, 2024 | 1,620.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 113,300 |
| Sep 18, 2024 | 1,605.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 210,500 |
| Sep 17, 2024 | 1,595.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | 136,900 |
| Sep 13, 2024 | 1,610.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 407,500 |
| Sep 12, 2024 | 1,610.00 | 1,620.00 | 1,595.00 | 1,610.00 | 1,610.00 | 421,100 |
| Sep 11, 2024 | 1,615.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 138,500 |
| Sep 10, 2024 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 79,500 |
| Sep 9, 2024 | 1,605.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 86,400 |
| Sep 6, 2024 | 1,610.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,615.00 | 118,700 |
| Sep 5, 2024 | 1,610.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 45,700 |
| Sep 4, 2024 | 1,610.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 58,000 |
| Sep 3, 2024 | 1,605.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,610.00 | 212,400 |
| Sep 2, 2024 | 1,615.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | 427,000 |
| Aug 30, 2024 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 533,000 |
| Aug 29, 2024 | 1,625.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,635.00 | 727,800 |
| Aug 28, 2024 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 78,200 |
| Aug 27, 2024 | 1,610.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 67,100 |
| Aug 26, 2024 | 1,600.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 246,700 |
| Aug 23, 2024 | 1,615.00 | 1,630.00 | 1,595.00 | 1,595.00 | 1,595.00 | 703,800 |
| Aug 22, 2024 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 150,500 |
| Aug 21, 2024 | 1,615.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,620.00 | 100,500 |
| Aug 20, 2024 | 1,610.00 | 1,615.00 | 1,605.00 | 1,610.00 | 1,610.00 | 108,500 |
| Aug 19, 2024 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 64,300 |
| Aug 16, 2024 | 1,600.00 | 1,605.00 | 1,595.00 | 1,605.00 | 1,605.00 | 77,200 |
| Aug 15, 2024 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 72,000 |
| Aug 14, 2024 | 1,600.00 | 1,605.00 | 1,595.00 | 1,600.00 | 1,600.00 | 58,500 |
| Aug 13, 2024 | 1,600.00 | 1,600.00 | 1,590.00 | 1,595.00 | 1,595.00 | 120,200 |
| Aug 12, 2024 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 1,595.00 | 83,600 |
| Aug 9, 2024 | 1,590.00 | 1,605.00 | 1,590.00 | 1,600.00 | 1,600.00 | 86,200 |
| Aug 8, 2024 | 1,585.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | 51,800 |
| Aug 7, 2024 | 1,580.00 | 1,585.00 | 1,580.00 | 1,585.00 | 1,585.00 | 95,600 |
| Aug 6, 2024 | 1,575.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 180,500 |
| Aug 5, 2024 | 1,605.00 | 1,605.00 | 1,565.00 | 1,575.00 | 1,575.00 | 515,300 |
| Aug 2, 2024 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 146,300 |
| Aug 1, 2024 | 1,625.00 | 1,625.00 | 1,575.00 | 1,605.00 | 1,605.00 | 295,900 |
| Jul 31, 2024 | 1,660.00 | 1,665.00 | 1,570.00 | 1,615.00 | 1,615.00 | 1,857,800 |
| Jul 30, 2024 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 125,000 |
| Jul 29, 2024 | 1,660.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 207,500 |
| Jul 26, 2024 | 1,665.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,660.00 | 221,500 |
| Jul 25, 2024 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 342,600 |
| Jul 24, 2024 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,660.00 | 181,900 |
| Jul 23, 2024 | 1,670.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | 140,700 |
| Jul 22, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 315,900 |
| Jul 19, 2024 | 1,660.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,660.00 | 173,400 |
| Jul 18, 2024 | 1,665.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | 199,000 |
| Jul 17, 2024 | 1,665.00 | 1,670.00 | 1,655.00 | 1,655.00 | 1,655.00 | 198,900 |
| Jul 16, 2024 | 1,655.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | 133,100 |
| Jul 15, 2024 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,655.00 | 257,700 |
| Jul 12, 2024 | 1,650.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,655.00 | 153,600 |
| Jul 11, 2024 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,645.00 | 291,100 |
| Jul 10, 2024 | 1,645.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 196,800 |
| Jul 9, 2024 | 1,660.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,645.00 | 627,300 |
| Jul 8, 2024 | 1,645.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,650.00 | 422,900 |
| Jul 5, 2024 | 1,660.00 | 1,665.00 | 1,635.00 | 1,640.00 | 1,640.00 | 637,900 |
| Jul 4, 2024 | 1,630.00 | 1,680.00 | 1,615.00 | 1,655.00 | 1,655.00 | 1,191,000 |
| Jul 3, 2024 | 1,700.00 | 1,700.00 | 1,630.00 | 1,635.00 | 1,635.00 | 1,480,900 |
| Jul 2, 2024 | 180.00 Dividend | |||||
| Jul 2, 2024 | 1,765.00 | 1,765.00 | 1,680.00 | 1,695.00 | 1,695.00 | 2,342,600 |
| Jul 1, 2024 | 1,880.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,715.00 | 3,199,100 |
| Jun 28, 2024 | 1,860.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,696.90 | 1,718,800 |
| Jun 27, 2024 | 1,820.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,683.32 | 1,587,600 |
| Jun 26, 2024 | 1,750.00 | 1,815.00 | 1,750.00 | 1,815.00 | 1,642.60 | 1,193,500 |
| Jun 25, 2024 | 1,760.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,583.77 | 224,800 |
| Jun 24, 2024 | 1,725.00 | 1,800.00 | 1,725.00 | 1,770.00 | 1,601.87 | 893,300 |
| Jun 21, 2024 | 1,685.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,556.62 | 793,000 |
| Jun 20, 2024 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,524.95 | 35,000 |
| Jun 19, 2024 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,520.42 | 188,100 |
| Jun 14, 2024 | 1,670.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,520.42 | 222,100 |
| Jun 13, 2024 | 1,675.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,511.37 | 16,000 |
| Jun 12, 2024 | 1,690.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,515.90 | 200,900 |
| Jun 11, 2024 | 1,695.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,529.47 | 113,200 |
| Jun 10, 2024 | 1,690.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,534.00 | 122,300 |
| Jun 7, 2024 | 1,690.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,524.95 | 64,600 |
| Jun 6, 2024 | 1,680.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,520.42 | 61,100 |
| Jun 5, 2024 | 1,695.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,520.42 | 50,800 |
| Jun 4, 2024 | 1,670.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,520.42 | 143,700 |
| Jun 3, 2024 | 1,675.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,506.85 | 98,900 |
| May 31, 2024 | 1,685.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,511.37 | 52,300 |
| May 30, 2024 | 1,685.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,511.37 | 111,700 |
| May 29, 2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,524.95 | 103,600 |
| May 28, 2024 | 1,690.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,520.42 | 144,100 |
| May 27, 2024 | 1,685.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,529.47 | 382,800 |
| May 22, 2024 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,520.42 | 77,100 |
| May 21, 2024 | 1,680.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,511.37 | 36,000 |
| May 20, 2024 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,520.42 | 116,400 |
| May 17, 2024 | 1,675.00 | 1,675.00 | 1,660.00 | 1,665.00 | 1,506.85 | 12,200 |
| May 16, 2024 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,506.85 | 114,500 |
| May 15, 2024 | 1,670.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,493.27 | 53,500 |
| May 14, 2024 | 1,670.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,502.32 | 42,000 |
| May 13, 2024 | 1,635.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,502.32 | 78,300 |
| May 8, 2024 | 1,685.00 | 1,685.00 | 1,625.00 | 1,635.00 | 1,479.70 | 93,900 |
| May 7, 2024 | 1,680.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,511.37 | 34,700 |
| May 6, 2024 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,520.42 | 109,300 |
| May 3, 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,488.75 | 142,700 |
| May 2, 2024 | 1,650.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,493.27 | 297,800 |
| Apr 30, 2024 | 1,625.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,493.27 | 192,600 |
| Apr 29, 2024 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 1,466.12 | 46,500 |
| Apr 26, 2024 | 1,635.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,475.17 | 86,200 |
| Apr 25, 2024 | 1,630.00 | 1,635.00 | 1,625.00 | 1,630.00 | 1,475.17 | 5,100 |
| Apr 24, 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,625.00 | 1,470.65 | 29,300 |
| Apr 23, 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,475.17 | 116,900 |
| Apr 22, 2024 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,466.12 | 66,300 |
| Apr 19, 2024 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,466.12 | 224,200 |
| Apr 18, 2024 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,475.17 | 48,200 |
| Apr 17, 2024 | 1,640.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,475.17 | 33,400 |
| Apr 16, 2024 | 1,645.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,484.22 | 54,600 |
| Apr 5, 2024 | 1,630.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,488.75 | 34,700 |
| Apr 4, 2024 | 1,630.00 | 1,640.00 | 1,625.00 | 1,630.00 | 1,475.17 | 347,200 |
| Apr 3, 2024 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,479.70 | 42,800 |
| Apr 2, 2024 | 1,630.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,475.17 | 143,000 |
| Apr 1, 2024 | 1,620.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,475.17 | 119,400 |
| Mar 28, 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,466.12 | 141,800 |
| Mar 27, 2024 | 1,625.00 | 1,630.00 | 1,620.00 | 1,625.00 | 1,470.65 | 143,500 |