Jakarta - Delayed Quote IDR
PT Pakuwon Jati Tbk (PWON.JK)
422.00
+2.00
+(0.48%)
At close: 4:11:37 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 | 422.00 | 428.00 | 418.00 | 422.00 | 422.00 | 32,030,100 |
| May 22, 2025 | 412.00 | 424.00 | 408.00 | 420.00 | 420.00 | 58,876,400 |
| May 21, 2025 | 396.00 | 424.00 | 394.00 | 410.00 | 410.00 | 123,740,400 |
| May 20, 2025 | 398.00 | 404.00 | 394.00 | 394.00 | 394.00 | 50,931,300 |
| May 19, 2025 | 400.00 | 404.00 | 394.00 | 398.00 | 398.00 | 74,640,500 |
| May 16, 2025 | 394.00 | 402.00 | 388.00 | 400.00 | 400.00 | 36,301,300 |
| May 15, 2025 | 390.00 | 396.00 | 386.00 | 394.00 | 394.00 | 23,588,500 |
| May 14, 2025 | 394.00 | 398.00 | 384.00 | 390.00 | 390.00 | 29,870,200 |
| May 9, 2025 | 392.00 | 396.00 | 386.00 | 390.00 | 390.00 | 34,717,800 |
| May 8, 2025 | 396.00 | 400.00 | 388.00 | 392.00 | 392.00 | 46,353,500 |
| May 7, 2025 | 384.00 | 398.00 | 380.00 | 398.00 | 398.00 | 54,762,800 |
| May 6, 2025 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 44,354,200 |
| May 5, 2025 | 384.00 | 388.00 | 378.00 | 386.00 | 386.00 | 38,107,700 |
| May 2, 2025 | 382.00 | 384.00 | 376.00 | 380.00 | 380.00 | 58,243,500 |
| Apr 30, 2025 | 376.00 | 384.00 | 372.00 | 382.00 | 382.00 | 49,074,200 |
| Apr 29, 2025 | 374.00 | 378.00 | 370.00 | 378.00 | 378.00 | 24,961,800 |
| Apr 28, 2025 | 376.00 | 378.00 | 370.00 | 374.00 | 374.00 | 18,353,800 |
| Apr 25, 2025 | 366.00 | 376.00 | 364.00 | 374.00 | 374.00 | 38,204,900 |
| Apr 24, 2025 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | 19,752,500 |
| Apr 23, 2025 | 368.00 | 372.00 | 366.00 | 368.00 | 368.00 | 28,676,700 |
| Apr 22, 2025 | 354.00 | 366.00 | 354.00 | 366.00 | 366.00 | 30,660,100 |
| Apr 21, 2025 | 356.00 | 362.00 | 348.00 | 352.00 | 352.00 | 42,617,300 |
| Apr 17, 2025 | 348.00 | 356.00 | 346.00 | 356.00 | 356.00 | 11,682,900 |
| Apr 16, 2025 | 352.00 | 354.00 | 344.00 | 348.00 | 348.00 | 26,074,000 |
| Apr 15, 2025 | 354.00 | 356.00 | 344.00 | 352.00 | 352.00 | 37,738,600 |
| Apr 14, 2025 | 328.00 | 356.00 | 328.00 | 352.00 | 352.00 | 52,827,000 |
| Apr 11, 2025 | 320.00 | 332.00 | 318.00 | 330.00 | 330.00 | 26,337,000 |
| Apr 10, 2025 | 324.00 | 336.00 | 320.00 | 328.00 | 328.00 | 167,947,300 |
| Apr 9, 2025 | 312.00 | 326.00 | 310.00 | 312.00 | 312.00 | 67,980,200 |
| Apr 8, 2025 | 318.00 | 322.00 | 304.00 | 312.00 | 312.00 | 85,950,000 |
| Mar 27, 2025 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 79,124,500 |
| Mar 26, 2025 | 346.00 | 354.00 | 338.00 | 348.00 | 348.00 | 86,290,100 |
| Mar 25, 2025 | 340.00 | 348.00 | 336.00 | 340.00 | 340.00 | 82,033,800 |
| Mar 24, 2025 | 354.00 | 356.00 | 336.00 | 338.00 | 338.00 | 82,896,300 |
| Mar 21, 2025 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | 50,918,100 |
| Mar 20, 2025 | 382.00 | 384.00 | 370.00 | 370.00 | 370.00 | 25,565,300 |
| Mar 19, 2025 | 372.00 | 384.00 | 366.00 | 380.00 | 380.00 | 30,131,300 |
| Mar 18, 2025 | 386.00 | 386.00 | 360.00 | 372.00 | 372.00 | 61,920,800 |
| Mar 17, 2025 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | 18,378,800 |
| Mar 14, 2025 | 394.00 | 394.00 | 382.00 | 388.00 | 388.00 | 15,694,100 |
| Mar 13, 2025 | 402.00 | 402.00 | 392.00 | 394.00 | 394.00 | 18,405,900 |
| Mar 12, 2025 | 398.00 | 404.00 | 396.00 | 398.00 | 398.00 | 16,645,500 |
| Mar 11, 2025 | 408.00 | 408.00 | 396.00 | 398.00 | 398.00 | 22,411,200 |
| Mar 10, 2025 | 416.00 | 418.00 | 402.00 | 408.00 | 408.00 | 19,352,200 |
| Mar 7, 2025 | 412.00 | 420.00 | 410.00 | 414.00 | 414.00 | 57,580,400 |
| Mar 6, 2025 | 396.00 | 414.00 | 396.00 | 410.00 | 410.00 | 69,193,000 |
| Mar 5, 2025 | 380.00 | 400.00 | 380.00 | 392.00 | 392.00 | 54,148,400 |
| Mar 4, 2025 | 380.00 | 384.00 | 372.00 | 380.00 | 380.00 | 18,093,700 |
| Mar 3, 2025 | 378.00 | 386.00 | 374.00 | 380.00 | 380.00 | 25,521,600 |
| Feb 28, 2025 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 44,679,900 |
| Feb 27, 2025 | 400.00 | 402.00 | 384.00 | 388.00 | 388.00 | 36,822,600 |
| Feb 26, 2025 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 45,900,900 |
| Feb 25, 2025 | 394.00 | 396.00 | 382.00 | 390.00 | 390.00 | 38,526,700 |
| Feb 24, 2025 | 396.00 | 398.00 | 388.00 | 394.00 | 394.00 | 14,636,400 |
| Feb 21, 2025 | 392.00 | 400.00 | 390.00 | 394.00 | 394.00 | 28,626,600 |
| Feb 20, 2025 | 394.00 | 396.00 | 390.00 | 392.00 | 392.00 | 22,371,700 |
| Feb 19, 2025 | 392.00 | 398.00 | 388.00 | 394.00 | 394.00 | 28,306,100 |
| Feb 18, 2025 | 402.00 | 402.00 | 392.00 | 392.00 | 392.00 | 35,462,000 |
| Feb 17, 2025 | 380.00 | 404.00 | 380.00 | 402.00 | 402.00 | 56,918,700 |
| Feb 14, 2025 | 378.00 | 382.00 | 374.00 | 380.00 | 380.00 | 53,331,100 |
| Feb 13, 2025 | 374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 34,689,700 |
| Feb 12, 2025 | 372.00 | 378.00 | 368.00 | 374.00 | 374.00 | 23,817,100 |
| Feb 11, 2025 | 384.00 | 386.00 | 370.00 | 372.00 | 372.00 | 27,114,900 |
| Feb 10, 2025 | 394.00 | 394.00 | 382.00 | 382.00 | 382.00 | 17,320,200 |
| Feb 7, 2025 | 380.00 | 392.00 | 374.00 | 390.00 | 390.00 | 48,275,700 |
| Feb 6, 2025 | 386.00 | 386.00 | 378.00 | 380.00 | 380.00 | 32,983,400 |
| Feb 5, 2025 | 384.00 | 388.00 | 382.00 | 382.00 | 382.00 | 27,932,000 |
| Feb 4, 2025 | 382.00 | 386.00 | 376.00 | 382.00 | 382.00 | 30,403,900 |
| Feb 3, 2025 | 392.00 | 392.00 | 376.00 | 380.00 | 380.00 | 63,993,300 |
| Jan 31, 2025 | 388.00 | 396.00 | 386.00 | 394.00 | 394.00 | 28,944,800 |
| Jan 30, 2025 | 398.00 | 400.00 | 384.00 | 388.00 | 388.00 | 18,986,500 |
| Jan 24, 2025 | 392.00 | 400.00 | 388.00 | 398.00 | 398.00 | 19,837,800 |
| Jan 23, 2025 | 392.00 | 396.00 | 388.00 | 388.00 | 388.00 | 17,173,200 |
| Jan 22, 2025 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 18,137,700 |
| Jan 21, 2025 | 400.00 | 406.00 | 396.00 | 398.00 | 398.00 | 19,672,700 |
| Jan 20, 2025 | 398.00 | 402.00 | 394.00 | 400.00 | 400.00 | 22,343,800 |
| Jan 17, 2025 | 396.00 | 402.00 | 392.00 | 398.00 | 398.00 | 14,324,500 |
| Jan 16, 2025 | 406.00 | 406.00 | 396.00 | 396.00 | 396.00 | 62,416,400 |
| Jan 15, 2025 | 380.00 | 406.00 | 378.00 | 400.00 | 400.00 | 81,706,400 |
| Jan 14, 2025 | 382.00 | 430.00 | 376.00 | 380.00 | 380.00 | 39,583,800 |
| Jan 13, 2025 | 386.00 | 390.00 | 378.00 | 382.00 | 382.00 | 28,616,900 |
| Jan 10, 2025 | 380.00 | 396.00 | 380.00 | 386.00 | 386.00 | 38,273,400 |
| Jan 9, 2025 | 384.00 | 386.00 | 376.00 | 378.00 | 378.00 | 37,518,900 |
| Jan 8, 2025 | 392.00 | 392.00 | 382.00 | 382.00 | 382.00 | 17,877,100 |
| Jan 7, 2025 | 392.00 | 394.00 | 386.00 | 388.00 | 388.00 | 31,367,000 |
| Jan 6, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 11,961,800 |
| Jan 3, 2025 | 406.00 | 406.00 | 394.00 | 398.00 | 398.00 | 20,262,100 |
| Jan 2, 2025 | 400.00 | 404.00 | 396.00 | 402.00 | 402.00 | 17,106,000 |
| Dec 30, 2024 | 400.00 | 402.00 | 396.00 | 398.00 | 398.00 | 12,946,000 |
| Dec 27, 2024 | 396.00 | 400.00 | 392.00 | 400.00 | 400.00 | 14,757,400 |
| Dec 24, 2024 | 394.00 | 396.00 | 390.00 | 390.00 | 390.00 | 16,238,900 |
| Dec 23, 2024 | 388.00 | 398.00 | 388.00 | 394.00 | 394.00 | 24,858,500 |
| Dec 20, 2024 | 396.00 | 400.00 | 388.00 | 388.00 | 388.00 | 19,580,700 |
| Dec 19, 2024 | 394.00 | 396.00 | 386.00 | 388.00 | 388.00 | 39,921,700 |
| Dec 18, 2024 | 396.00 | 404.00 | 396.00 | 398.00 | 398.00 | 20,449,400 |
| Dec 17, 2024 | 406.00 | 406.00 | 392.00 | 396.00 | 396.00 | 45,016,100 |
| Dec 16, 2024 | 402.00 | 406.00 | 398.00 | 404.00 | 404.00 | 35,958,000 |
| Dec 13, 2024 | 406.00 | 410.00 | 400.00 | 400.00 | 400.00 | 34,017,300 |
| Dec 12, 2024 | 416.00 | 418.00 | 402.00 | 406.00 | 406.00 | 72,766,800 |
| Dec 11, 2024 | 416.00 | 422.00 | 414.00 | 416.00 | 416.00 | 23,152,000 |
| Dec 10, 2024 | 422.00 | 422.00 | 410.00 | 414.00 | 414.00 | 39,670,400 |
| Dec 9, 2024 | 428.00 | 430.00 | 420.00 | 422.00 | 422.00 | 18,145,100 |
| Dec 6, 2024 | 430.00 | 432.00 | 424.00 | 426.00 | 426.00 | 15,717,800 |
| Dec 5, 2024 | 424.00 | 436.00 | 424.00 | 428.00 | 428.00 | 71,576,200 |
| Dec 4, 2024 | 402.00 | 428.00 | 402.00 | 422.00 | 422.00 | 82,829,700 |
| Dec 3, 2024 | 404.00 | 416.00 | 402.00 | 402.00 | 402.00 | 57,435,500 |
| Dec 2, 2024 | 416.00 | 426.00 | 406.00 | 406.00 | 406.00 | 40,839,000 |
| Nov 29, 2024 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | 18,902,600 |
| Nov 28, 2024 | 422.00 | 428.00 | 420.00 | 424.00 | 424.00 | 15,735,000 |
| Nov 26, 2024 | 430.00 | 432.00 | 422.00 | 424.00 | 424.00 | 28,985,400 |
| Nov 25, 2024 | 428.00 | 444.00 | 428.00 | 430.00 | 430.00 | 93,275,100 |
| Nov 22, 2024 | 432.00 | 434.00 | 426.00 | 428.00 | 428.00 | 17,385,700 |
| Nov 21, 2024 | 438.00 | 444.00 | 430.00 | 432.00 | 432.00 | 16,675,200 |
| Nov 20, 2024 | 440.00 | 452.00 | 436.00 | 438.00 | 438.00 | 28,762,400 |
| Nov 19, 2024 | 426.00 | 444.00 | 420.00 | 440.00 | 440.00 | 36,836,300 |
| Nov 18, 2024 | 432.00 | 432.00 | 418.00 | 424.00 | 424.00 | 16,359,100 |
| Nov 15, 2024 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | 23,344,600 |
| Nov 14, 2024 | 436.00 | 440.00 | 428.00 | 432.00 | 432.00 | 23,089,000 |
| Nov 13, 2024 | 446.00 | 450.00 | 436.00 | 436.00 | 436.00 | 21,011,500 |
| Nov 12, 2024 | 446.00 | 456.00 | 442.00 | 446.00 | 446.00 | 38,731,600 |
| Nov 11, 2024 | 440.00 | 448.00 | 426.00 | 446.00 | 446.00 | 57,438,800 |
| Nov 8, 2024 | 440.00 | 448.00 | 434.00 | 434.00 | 434.00 | 18,831,400 |
| Nov 7, 2024 | 430.00 | 446.00 | 428.00 | 440.00 | 440.00 | 38,564,800 |
| Nov 6, 2024 | 454.00 | 456.00 | 426.00 | 430.00 | 430.00 | 94,043,400 |
| Nov 5, 2024 | 456.00 | 456.00 | 448.00 | 454.00 | 454.00 | 20,003,100 |
| Nov 4, 2024 | 470.00 | 470.00 | 452.00 | 454.00 | 454.00 | 25,593,600 |
| Nov 1, 2024 | 478.00 | 480.00 | 458.00 | 466.00 | 466.00 | 54,732,500 |
| Oct 31, 2024 | 482.00 | 486.00 | 474.00 | 478.00 | 478.00 | 33,403,400 |
| Oct 30, 2024 | 482.00 | 492.00 | 474.00 | 476.00 | 476.00 | 15,783,900 |
| Oct 29, 2024 | 474.00 | 484.00 | 474.00 | 480.00 | 480.00 | 84,592,100 |
| Oct 28, 2024 | 468.00 | 474.00 | 464.00 | 472.00 | 472.00 | 49,538,800 |
| Oct 25, 2024 | 472.00 | 482.00 | 460.00 | 468.00 | 468.00 | 72,216,600 |
| Oct 24, 2024 | 490.00 | 490.00 | 472.00 | 472.00 | 472.00 | 59,641,400 |
| Oct 23, 2024 | 496.00 | 500.00 | 486.00 | 490.00 | 490.00 | 27,728,100 |
| Oct 22, 2024 | 505.00 | 510.00 | 492.00 | 496.00 | 496.00 | 22,786,000 |
| Oct 21, 2024 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 7,735,900 |
| Oct 18, 2024 | 510.00 | 515.00 | 496.00 | 500.00 | 500.00 | 34,913,000 |
| Oct 17, 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 15,754,700 |
| Oct 16, 2024 | 505.00 | 515.00 | 500.00 | 510.00 | 510.00 | 65,589,500 |
| Oct 15, 2024 | 510.00 | 520.00 | 500.00 | 505.00 | 505.00 | 45,147,000 |
| Oct 14, 2024 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 64,940,400 |
| Oct 11, 2024 | 486.00 | 515.00 | 484.00 | 505.00 | 505.00 | 108,009,400 |
| Oct 10, 2024 | 480.00 | 488.00 | 478.00 | 484.00 | 484.00 | 46,259,200 |
| Oct 9, 2024 | 488.00 | 494.00 | 482.00 | 484.00 | 484.00 | 36,100,100 |
| Oct 8, 2024 | 500.00 | 500.00 | 480.00 | 488.00 | 488.00 | 51,980,500 |
| Oct 7, 2024 | 488.00 | 494.00 | 486.00 | 490.00 | 490.00 | 30,816,800 |
| Oct 4, 2024 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | 54,278,000 |
| Oct 3, 2024 | 498.00 | 505.00 | 488.00 | 500.00 | 500.00 | 49,852,200 |
| Oct 2, 2024 | 530.00 | 530.00 | 496.00 | 498.00 | 498.00 | 51,669,200 |
| Oct 1, 2024 | 510.00 | 530.00 | 505.00 | 530.00 | 530.00 | 36,414,600 |
| Sep 30, 2024 | 520.00 | 520.00 | 500.00 | 515.00 | 515.00 | 47,986,700 |
| Sep 27, 2024 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 42,462,200 |
| Sep 26, 2024 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 43,813,800 |
| Sep 25, 2024 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 38,058,800 |
| Sep 24, 2024 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 45,945,900 |
| Sep 23, 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 30,441,500 |
| Sep 20, 2024 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 50,139,300 |
| Sep 19, 2024 | 515.00 | 525.00 | 505.00 | 515.00 | 515.00 | 87,791,100 |
| Sep 18, 2024 | 505.00 | 515.00 | 498.00 | 510.00 | 510.00 | 36,171,600 |
| Sep 17, 2024 | 498.00 | 510.00 | 498.00 | 505.00 | 505.00 | 46,725,100 |
| Sep 13, 2024 | 510.00 | 515.00 | 496.00 | 498.00 | 498.00 | 52,181,200 |
| Sep 12, 2024 | 505.00 | 520.00 | 505.00 | 515.00 | 515.00 | 19,817,100 |
| Sep 11, 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 60,492,500 |
| Sep 10, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 47,360,800 |
| Sep 9, 2024 | 505.00 | 510.00 | 494.00 | 500.00 | 500.00 | 43,369,700 |
| Sep 6, 2024 | 500.00 | 515.00 | 486.00 | 505.00 | 505.00 | 108,432,200 |
| Sep 5, 2024 | 486.00 | 505.00 | 486.00 | 500.00 | 500.00 | 96,977,200 |
| Sep 4, 2024 | 482.00 | 492.00 | 476.00 | 486.00 | 486.00 | 75,365,300 |
| Sep 3, 2024 | 480.00 | 490.00 | 474.00 | 484.00 | 484.00 | 59,216,900 |
| Sep 2, 2024 | 482.00 | 486.00 | 472.00 | 480.00 | 480.00 | 32,025,400 |
| Aug 30, 2024 | 470.00 | 484.00 | 470.00 | 476.00 | 476.00 | 76,349,700 |
| Aug 29, 2024 | 505.00 | 510.00 | 480.00 | 482.00 | 482.00 | 161,761,900 |
| Aug 28, 2024 | 498.00 | 515.00 | 496.00 | 505.00 | 505.00 | 134,286,100 |
| Aug 27, 2024 | 492.00 | 496.00 | 486.00 | 492.00 | 492.00 | 59,441,800 |
| Aug 26, 2024 | 480.00 | 498.00 | 476.00 | 492.00 | 492.00 | 109,382,200 |
| Aug 23, 2024 | 472.00 | 484.00 | 472.00 | 480.00 | 480.00 | 66,997,300 |
| Aug 22, 2024 | 470.00 | 474.00 | 462.00 | 470.00 | 470.00 | 68,326,200 |
| Aug 21, 2024 | 478.00 | 480.00 | 466.00 | 470.00 | 470.00 | 84,390,400 |
| Aug 20, 2024 | 456.00 | 480.00 | 456.00 | 478.00 | 478.00 | 117,430,000 |
| Aug 19, 2024 | 454.00 | 460.00 | 450.00 | 456.00 | 456.00 | 27,851,900 |
| Aug 16, 2024 | 456.00 | 460.00 | 452.00 | 454.00 | 454.00 | 11,648,000 |
| Aug 15, 2024 | 456.00 | 458.00 | 446.00 | 456.00 | 456.00 | 31,961,500 |
| Aug 14, 2024 | 464.00 | 464.00 | 456.00 | 456.00 | 456.00 | 31,547,800 |
| Aug 13, 2024 | 456.00 | 464.00 | 454.00 | 460.00 | 460.00 | 50,210,400 |
| Aug 12, 2024 | 462.00 | 466.00 | 454.00 | 458.00 | 458.00 | 26,482,400 |
| Aug 9, 2024 | 456.00 | 466.00 | 454.00 | 462.00 | 462.00 | 57,290,500 |
| Aug 8, 2024 | 442.00 | 458.00 | 438.00 | 456.00 | 456.00 | 62,088,900 |
| Aug 7, 2024 | 434.00 | 452.00 | 434.00 | 442.00 | 442.00 | 75,264,400 |
| Aug 6, 2024 | 426.00 | 444.00 | 420.00 | 440.00 | 440.00 | 59,785,200 |
| Aug 5, 2024 | 442.00 | 442.00 | 418.00 | 426.00 | 426.00 | 65,722,000 |
| Aug 2, 2024 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 46,831,700 |
| Aug 1, 2024 | 428.00 | 446.00 | 426.00 | 442.00 | 442.00 | 98,058,400 |
| Jul 31, 2024 | 420.00 | 428.00 | 418.00 | 426.00 | 426.00 | 47,712,900 |
| Jul 30, 2024 | 418.00 | 422.00 | 400.00 | 420.00 | 420.00 | 20,690,100 |
| Jul 29, 2024 | 410.00 | 428.00 | 410.00 | 418.00 | 418.00 | 73,988,000 |
| Jul 26, 2024 | 412.00 | 416.00 | 406.00 | 408.00 | 408.00 | 23,459,500 |
| Jul 25, 2024 | 422.00 | 424.00 | 408.00 | 412.00 | 412.00 | 38,623,700 |
| Jul 24, 2024 | 418.00 | 432.00 | 416.00 | 422.00 | 422.00 | 57,427,700 |
| Jul 23, 2024 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 13,017,700 |
| Jul 22, 2024 | 420.00 | 420.00 | 414.00 | 418.00 | 418.00 | 18,306,900 |
| Jul 19, 2024 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 15,569,000 |
| Jul 18, 2024 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 27,984,500 |
| Jul 17, 2024 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 27,618,400 |
| Jul 16, 2024 | 418.00 | 424.00 | 416.00 | 420.00 | 420.00 | 28,632,000 |
| Jul 15, 2024 | 422.00 | 436.00 | 414.00 | 418.00 | 418.00 | 59,537,300 |
| Jul 12, 2024 | 402.00 | 430.00 | 402.00 | 420.00 | 420.00 | 189,197,200 |
| Jul 11, 2024 | 394.00 | 404.00 | 394.00 | 400.00 | 400.00 | 59,607,200 |
| Jul 10, 2024 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | 32,510,000 |
| Jul 9, 2024 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | 53,198,600 |
| Jul 8, 2024 | 376.00 | 398.00 | 376.00 | 394.00 | 394.00 | 170,241,300 |
| Jul 5, 2024 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 16,744,500 |
| Jul 4, 2024 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 18,676,100 |
| Jul 3, 2024 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 13,658,500 |
| Jul 2, 2024 | 376.00 | 378.00 | 370.00 | 372.00 | 372.00 | 29,231,400 |
| Jul 1, 2024 | 368.00 | 378.00 | 366.00 | 376.00 | 376.00 | 33,242,900 |
| Jun 28, 2024 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 49,731,800 |
| Jun 27, 2024 | 376.00 | 376.00 | 366.00 | 368.00 | 368.00 | 42,822,700 |
| Jun 26, 2024 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 14,902,600 |
| Jun 25, 2024 | 9 Dividend | |||||
| Jun 25, 2024 | 376.00 | 380.00 | 374.00 | 374.00 | 374.00 | 28,455,100 |
| Jun 24, 2024 | 386.00 | 386.00 | 380.00 | 380.00 | 371.00 | 35,399,700 |
| Jun 21, 2024 | 390.00 | 390.00 | 384.00 | 384.00 | 374.91 | 63,172,100 |
| Jun 20, 2024 | 390.00 | 392.00 | 386.00 | 388.00 | 378.81 | 12,475,700 |
| Jun 19, 2024 | 396.00 | 398.00 | 388.00 | 390.00 | 380.76 | 11,392,600 |
| Jun 14, 2024 | 404.00 | 406.00 | 394.00 | 396.00 | 386.62 | 9,182,400 |
| Jun 13, 2024 | 400.00 | 408.00 | 400.00 | 404.00 | 394.43 | 9,330,100 |
| Jun 12, 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 390.53 | 24,081,400 |
| Jun 11, 2024 | 404.00 | 412.00 | 404.00 | 404.00 | 394.43 | 28,651,700 |
| Jun 10, 2024 | 408.00 | 410.00 | 402.00 | 404.00 | 394.43 | 12,883,100 |
| Jun 7, 2024 | 406.00 | 414.00 | 404.00 | 408.00 | 398.34 | 23,587,800 |
| Jun 6, 2024 | 402.00 | 410.00 | 398.00 | 406.00 | 396.38 | 20,562,400 |
| Jun 5, 2024 | 406.00 | 406.00 | 398.00 | 402.00 | 392.48 | 29,227,400 |
| Jun 4, 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 386.62 | 26,389,500 |
| Jun 3, 2024 | 400.00 | 404.00 | 384.00 | 390.00 | 380.76 | 19,575,300 |
| May 31, 2024 | 386.00 | 400.00 | 386.00 | 394.00 | 384.67 | 41,592,300 |
| May 30, 2024 | 386.00 | 390.00 | 380.00 | 386.00 | 376.86 | 13,022,600 |
| May 29, 2024 | 386.00 | 388.00 | 382.00 | 382.00 | 372.95 | 8,534,000 |
| May 28, 2024 | 390.00 | 394.00 | 384.00 | 386.00 | 376.86 | 11,689,200 |
| May 27, 2024 | 404.00 | 404.00 | 388.00 | 388.00 | 378.81 | 21,934,700 |