57.00
0.00
(0.00%)
At close: April 17 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 709,400 |
| Apr 16, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 4,337,300 |
| Apr 15, 2025 | 57.00 | 61.00 | 56.00 | 57.00 | 57.00 | 12,383,800 |
| Apr 14, 2025 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 6,038,700 |
| Apr 11, 2025 | 54.00 | 58.00 | 53.00 | 56.00 | 56.00 | 10,229,800 |
| Apr 10, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,390,000 |
| Apr 9, 2025 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,741,300 |
| Apr 8, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 7,242,400 |
| Mar 27, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,329,200 |
| Mar 26, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 695,900 |
| Mar 25, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 739,400 |
| Mar 24, 2025 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | 6,155,400 |
| Mar 21, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,491,600 |
| Mar 20, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3,492,600 |
| Mar 19, 2025 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 6,645,600 |
| Mar 18, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 7,407,000 |
| Mar 17, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 3,656,400 |
| Mar 14, 2025 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,754,100 |
| Mar 13, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 3,980,900 |
| Mar 12, 2025 | 55.00 | 60.00 | 54.00 | 56.00 | 56.00 | 34,739,600 |
| Mar 11, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 2,092,800 |
| Mar 10, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,758,500 |
| Mar 7, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 1,733,000 |
| Mar 6, 2025 | 57.00 | 61.00 | 56.00 | 58.00 | 58.00 | 21,307,500 |
| Mar 5, 2025 | 52.00 | 56.00 | 52.00 | 55.00 | 55.00 | 4,248,500 |
| Mar 4, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 3,473,100 |
| Mar 3, 2025 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 3,507,800 |
| Feb 28, 2025 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | 4,785,700 |
| Feb 27, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 4,370,200 |
| Feb 26, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,090,600 |
| Feb 25, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,103,900 |
| Feb 24, 2025 | 58.00 | 61.00 | 56.00 | 58.00 | 58.00 | 12,936,700 |
| Feb 21, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,224,300 |
| Feb 20, 2025 | 60.00 | 62.00 | 58.00 | 58.00 | 58.00 | 3,730,000 |
| Feb 19, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,341,900 |
| Feb 18, 2025 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 27,273,100 |
| Feb 17, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 2,426,100 |
| Feb 14, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,505,900 |
| Feb 13, 2025 | 56.00 | 60.00 | 54.00 | 57.00 | 57.00 | 10,556,800 |
| Feb 12, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,138,800 |
| Feb 11, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,365,700 |
| Feb 10, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 3,833,000 |
| Feb 7, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,261,000 |
| Feb 6, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 4,743,800 |
| Feb 5, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,946,000 |
| Feb 4, 2025 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 4,328,900 |
| Feb 3, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,882,300 |
| Jan 31, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,381,900 |
| Jan 30, 2025 | 63.00 | 67.00 | 61.00 | 61.00 | 61.00 | 27,903,300 |
| Jan 24, 2025 | 60.00 | 62.00 | 57.00 | 62.00 | 62.00 | 6,470,900 |
| Jan 23, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 3,475,800 |
| Jan 22, 2025 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 5,630,200 |
| Jan 21, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 3,937,700 |
| Jan 20, 2025 | 62.00 | 65.00 | 60.00 | 62.00 | 62.00 | 13,057,600 |
| Jan 17, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 4,357,400 |
| Jan 16, 2025 | 63.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6,632,200 |
| Jan 15, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,046,300 |
| Jan 14, 2025 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | 8,808,600 |
| Jan 13, 2025 | 60.00 | 69.00 | 60.00 | 64.00 | 64.00 | 42,558,400 |
| Jan 10, 2025 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,581,700 |
| Jan 9, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,294,700 |
| Jan 8, 2025 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | 7,192,700 |
| Jan 7, 2025 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 10,301,000 |
| Jan 6, 2025 | 67.00 | 68.00 | 63.00 | 63.00 | 63.00 | 14,158,600 |
| Jan 3, 2025 | 58.00 | 74.00 | 58.00 | 67.00 | 67.00 | 88,511,600 |
| Jan 2, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 6,537,300 |
| Dec 30, 2024 | 55.00 | 61.00 | 55.00 | 56.00 | 56.00 | 10,296,600 |
| Dec 27, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,218,500 |
| Dec 24, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,813,000 |
| Dec 23, 2024 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | 3,758,200 |
| Dec 20, 2024 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 8,917,000 |
| Dec 19, 2024 | 54.00 | 55.00 | 52.00 | 52.00 | 52.00 | 4,836,800 |
| Dec 18, 2024 | 56.00 | 61.00 | 53.00 | 54.00 | 54.00 | 34,380,800 |
| Dec 17, 2024 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | 5,116,700 |
| Dec 16, 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 3,576,300 |
| Dec 13, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,573,000 |
| Dec 12, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 5,705,600 |
| Dec 11, 2024 | 62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1,781,400 |
| Dec 10, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3,002,600 |
| Dec 9, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3,168,900 |
| Dec 6, 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,868,300 |
| Dec 5, 2024 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 2,282,500 |
| Dec 4, 2024 | 62.00 | 65.00 | 60.00 | 61.00 | 61.00 | 10,431,200 |
| Dec 3, 2024 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 9,086,200 |
| Dec 2, 2024 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 15,739,800 |
| Nov 29, 2024 | 67.00 | 67.00 | 63.00 | 65.00 | 65.00 | 26,578,700 |
| Nov 28, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 2,541,200 |
| Nov 26, 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 5,321,900 |
| Nov 25, 2024 | 65.00 | 69.00 | 64.00 | 68.00 | 68.00 | 11,517,600 |
| Nov 22, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,905,200 |
| Nov 21, 2024 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 5,869,400 |
| Nov 20, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,974,800 |
| Nov 19, 2024 | 64.00 | 69.00 | 63.00 | 65.00 | 65.00 | 20,633,400 |
| Nov 18, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 6,291,000 |
| Nov 15, 2024 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 2,220,100 |
| Nov 14, 2024 | 67.00 | 67.00 | 63.00 | 64.00 | 64.00 | 4,643,600 |
| Nov 13, 2024 | 64.00 | 67.00 | 62.00 | 66.00 | 66.00 | 20,329,200 |
| Nov 12, 2024 | 66.00 | 69.00 | 63.00 | 64.00 | 64.00 | 22,681,900 |
| Nov 11, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 3,351,300 |
| Nov 8, 2024 | 66.00 | 68.00 | 65.00 | 67.00 | 67.00 | 4,149,600 |
| Nov 7, 2024 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 4,598,600 |
| Nov 6, 2024 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 24,122,900 |
| Nov 5, 2024 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 3,487,500 |
| Nov 4, 2024 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,702,500 |
| Nov 1, 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 5,044,400 |
| Oct 31, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 4,074,600 |
| Oct 30, 2024 | 74.00 | 74.00 | 69.00 | 70.00 | 70.00 | 21,532,600 |
| Oct 29, 2024 | 65.00 | 76.00 | 65.00 | 73.00 | 73.00 | 11,452,100 |
| Oct 28, 2024 | 77.00 | 78.00 | 73.00 | 73.00 | 73.00 | 13,197,200 |
| Oct 25, 2024 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | 17,877,500 |
| Oct 24, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 8,527,400 |
| Oct 23, 2024 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 8,709,000 |
| Oct 22, 2024 | 78.00 | 83.00 | 77.00 | 80.00 | 80.00 | 20,740,500 |
| Oct 21, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 7,140,900 |
| Oct 18, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 2,895,000 |
| Oct 17, 2024 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 7,662,700 |
| Oct 16, 2024 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | 24,905,800 |
| Oct 15, 2024 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 8,212,600 |
| Oct 14, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 4,713,300 |
| Oct 11, 2024 | 77.00 | 81.00 | 76.00 | 78.00 | 78.00 | 17,826,800 |
| Oct 10, 2024 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | 10,422,300 |
| Oct 9, 2024 | 81.00 | 82.00 | 78.00 | 78.00 | 78.00 | 15,270,800 |
| Oct 8, 2024 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | 27,865,800 |
| Oct 7, 2024 | 84.00 | 89.00 | 83.00 | 87.00 | 87.00 | 16,241,300 |
| Oct 4, 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 9,486,800 |
| Oct 3, 2024 | 80.00 | 87.00 | 80.00 | 86.00 | 86.00 | 25,412,000 |
| Oct 2, 2024 | 80.00 | 83.00 | 76.00 | 80.00 | 80.00 | 21,575,800 |
| Oct 1, 2024 | 87.00 | 87.00 | 80.00 | 81.00 | 81.00 | 19,572,900 |
| Sep 30, 2024 | 92.00 | 92.00 | 86.00 | 87.00 | 87.00 | 17,545,100 |
| Sep 27, 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 6,865,200 |
| Sep 26, 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 7,782,400 |
| Sep 25, 2024 | 94.00 | 95.00 | 91.00 | 91.00 | 91.00 | 13,859,200 |
| Sep 24, 2024 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | 28,810,500 |
| Sep 23, 2024 | 99.00 | 100.00 | 94.00 | 96.00 | 96.00 | 25,339,600 |
| Sep 20, 2024 | 94.00 | 110.00 | 94.00 | 99.00 | 99.00 | 117,545,300 |
| Sep 19, 2024 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 21,970,100 |
| Sep 18, 2024 | 88.00 | 92.00 | 86.00 | 91.00 | 91.00 | 13,967,500 |
| Sep 17, 2024 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 7,777,000 |
| Sep 13, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 18,629,600 |
| Sep 12, 2024 | 89.00 | 95.00 | 87.00 | 91.00 | 91.00 | 55,749,800 |
| Sep 11, 2024 | 84.00 | 89.00 | 84.00 | 88.00 | 88.00 | 27,557,100 |
| Sep 10, 2024 | 86.00 | 87.00 | 83.00 | 84.00 | 84.00 | 7,034,500 |
| Sep 9, 2024 | 85.00 | 88.00 | 84.00 | 86.00 | 86.00 | 9,164,200 |
| Sep 6, 2024 | 87.00 | 87.00 | 83.00 | 85.00 | 85.00 | 8,817,700 |
| Sep 5, 2024 | 89.00 | 91.00 | 85.00 | 87.00 | 87.00 | 17,835,400 |
| Sep 4, 2024 | 85.00 | 91.00 | 85.00 | 89.00 | 89.00 | 60,275,700 |
| Sep 3, 2024 | 84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 27,084,800 |
| Sep 2, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 13,915,800 |
| Aug 30, 2024 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 6,674,500 |
| Aug 29, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 12,685,600 |
| Aug 28, 2024 | 82.00 | 83.00 | 78.00 | 81.00 | 81.00 | 28,253,500 |
| Aug 27, 2024 | 85.00 | 87.00 | 81.00 | 82.00 | 82.00 | 27,005,300 |
| Aug 26, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 24,818,700 |
| Aug 23, 2024 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | 37,827,300 |
| Aug 22, 2024 | 78.00 | 88.00 | 76.00 | 86.00 | 86.00 | 212,257,200 |
| Aug 21, 2024 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | 29,460,000 |
| Aug 20, 2024 | 80.00 | 80.00 | 72.00 | 75.00 | 75.00 | 31,481,700 |
| Aug 19, 2024 | 69.00 | 75.00 | 69.00 | 73.00 | 73.00 | 41,474,400 |
| Aug 16, 2024 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 26,711,800 |
| Aug 15, 2024 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 22,784,500 |
| Aug 14, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 26,478,900 |
| Aug 13, 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 17,628,900 |
| Aug 12, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 34,094,600 |
| Aug 9, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 51,942,100 |
| Aug 8, 2024 | 63.00 | 70.00 | 62.00 | 66.00 | 66.00 | 87,792,300 |
| Aug 7, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 15,340,800 |
| Aug 6, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 14,843,300 |
| Aug 5, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 27,974,300 |
| Aug 2, 2024 | 65.00 | 70.00 | 62.00 | 63.00 | 63.00 | 31,149,700 |
| Aug 1, 2024 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 41,658,600 |
| Jul 31, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 22,140,200 |
| Jul 30, 2024 | 62.00 | 64.00 | 60.00 | 61.00 | 61.00 | 32,890,300 |
| Jul 29, 2024 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | 35,806,400 |
| Jul 26, 2024 | 64.00 | 68.00 | 62.00 | 63.00 | 63.00 | 98,625,600 |
| Jul 25, 2024 | 61.00 | 66.00 | 61.00 | 63.00 | 63.00 | 84,959,000 |
| Jul 24, 2024 | 68.00 | 73.00 | 65.00 | 65.00 | 65.00 | 299,473,700 |
| Jul 23, 2024 | 53.00 | 69.00 | 53.00 | 67.00 | 67.00 | 541,434,400 |
| Jul 22, 2024 | 83.00 | 86.00 | 52.00 | 53.00 | 53.00 | 1,127,957,500 |
| Jul 19, 2024 | 122.00 | 134.00 | 80.00 | 80.00 | 80.00 | 394,003,000 |
| Jul 18, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 30,883,200 |
| Jul 17, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 30,435,500 |
| Jul 16, 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 26,046,800 |
| Jul 15, 2024 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 23,975,300 |
| Jul 12, 2024 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 37,781,900 |
| Jul 11, 2024 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 23,756,700 |
| Jul 10, 2024 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 27,826,700 |
| Jul 9, 2024 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 25,547,500 |
| Jul 8, 2024 | 125.00 | 125.00 | 119.00 | 120.00 | 120.00 | 26,254,100 |
| Jul 5, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 47,058,300 |
| Jul 4, 2024 | 112.00 | 122.00 | 112.00 | 120.00 | 120.00 | 45,522,900 |
| Jul 3, 2024 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | 27,713,000 |
| Jul 2, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 27,127,600 |
| Jul 1, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 25,090,700 |
| Jun 28, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 26,321,800 |
| Jun 27, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 27,200,300 |
| Jun 26, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 28,080,300 |
| Jun 25, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 33,069,700 |
| Jun 24, 2024 | 122.00 | 125.00 | 120.00 | 124.00 | 124.00 | 37,224,000 |
| Jun 21, 2024 | 124.00 | 127.00 | 121.00 | 121.00 | 121.00 | 33,819,400 |
| Jun 20, 2024 | 130.00 | 131.00 | 121.00 | 124.00 | 124.00 | 24,363,800 |
| Jun 19, 2024 | 142.00 | 143.00 | 130.00 | 131.00 | 131.00 | 23,294,900 |
| Jun 14, 2024 | 139.00 | 145.00 | 139.00 | 142.00 | 142.00 | 52,252,900 |
| Jun 13, 2024 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 52,957,800 |
| Jun 12, 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 29,875,400 |
| Jun 11, 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 37,155,000 |
| Jun 10, 2024 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 28,929,100 |
| Jun 7, 2024 | 139.00 | 141.00 | 135.00 | 137.00 | 137.00 | 36,039,200 |
| Jun 6, 2024 | 132.00 | 139.00 | 130.00 | 139.00 | 139.00 | 57,539,700 |
| Jun 5, 2024 | 138.00 | 142.00 | 126.00 | 133.00 | 133.00 | 52,758,000 |
| Jun 4, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 120,236,000 |
| Jun 3, 2024 | 133.00 | 136.00 | 130.00 | 135.00 | 135.00 | 84,594,400 |
| May 31, 2024 | 131.00 | 133.00 | 126.00 | 132.00 | 132.00 | 70,214,300 |
| May 30, 2024 | 130.00 | 135.00 | 130.00 | 131.00 | 131.00 | 37,399,200 |
| May 29, 2024 | 133.00 | 133.00 | 126.00 | 131.00 | 131.00 | 50,747,100 |
| May 28, 2024 | 147.00 | 154.00 | 132.00 | 133.00 | 133.00 | 130,971,200 |
| May 27, 2024 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 134,596,500 |
| May 22, 2024 | 136.00 | 143.00 | 132.00 | 140.00 | 140.00 | 98,513,700 |
| May 21, 2024 | 143.00 | 144.00 | 135.00 | 137.00 | 137.00 | 51,686,800 |
| May 20, 2024 | 148.00 | 150.00 | 138.00 | 143.00 | 143.00 | 78,068,100 |
| May 17, 2024 | 136.00 | 147.00 | 134.00 | 147.00 | 147.00 | 242,978,000 |
| May 16, 2024 | 127.00 | 135.00 | 125.00 | 135.00 | 135.00 | 172,349,800 |
| May 15, 2024 | 131.00 | 131.00 | 124.00 | 128.00 | 128.00 | 89,715,900 |
| May 14, 2024 | 123.00 | 130.00 | 121.00 | 130.00 | 130.00 | 135,730,500 |
| May 13, 2024 | 1.33 Dividend | |||||
| May 13, 2024 | 123.00 | 124.00 | 120.00 | 123.00 | 123.00 | 65,180,700 |
| May 8, 2024 | 130.00 | 130.00 | 122.00 | 123.00 | 121.67 | 60,770,700 |
| May 7, 2024 | 120.00 | 128.00 | 120.00 | 127.00 | 125.63 | 123,808,100 |
| May 6, 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 118.70 | 58,266,300 |
| May 3, 2024 | 121.00 | 125.00 | 120.00 | 121.00 | 119.69 | 59,360,900 |
| May 2, 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 119.69 | 58,539,800 |
| Apr 30, 2024 | 131.00 | 133.00 | 117.00 | 124.00 | 122.66 | 86,495,700 |
| Apr 29, 2024 | 122.00 | 131.00 | 119.00 | 131.00 | 129.58 | 219,427,400 |
| Apr 26, 2024 | 118.00 | 124.00 | 107.00 | 122.00 | 120.68 | 186,616,100 |
| Apr 25, 2024 | 133.00 | 134.00 | 108.00 | 119.00 | 117.71 | 79,446,500 |
| Apr 24, 2024 | 150.00 | 151.00 | 138.00 | 140.00 | 138.49 | 40,235,900 |
| Apr 23, 2024 | 162.00 | 164.00 | 150.00 | 151.00 | 149.37 | 69,219,200 |
| Apr 22, 2024 | 161.00 | 165.00 | 156.00 | 162.00 | 160.25 | 105,563,800 |
| Apr 19, 2024 | 149.00 | 162.00 | 146.00 | 161.00 | 159.26 | 177,928,400 |
| Apr 18, 2024 | 149.00 | 150.00 | 138.00 | 149.00 | 147.39 | 128,891,700 |
| Apr 17, 2024 | 154.00 | 155.00 | 147.00 | 149.00 | 147.39 | 70,868,600 |