Jakarta - Delayed Quote IDR
PT Millennium Pharmacon International Tbk (SDPC.JK)
129.00
-1.00
(-0.77%)
At close: May 23 at 4:10:40 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 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 62,800 |
| May 22, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 131,500 |
| May 21, 2025 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 30,700 |
| May 20, 2025 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 203,200 |
| May 19, 2025 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | 45,500 |
| May 16, 2025 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 49,000 |
| May 15, 2025 | 130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 197,600 |
| May 14, 2025 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 127,500 |
| May 9, 2025 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | 50,800 |
| May 8, 2025 | 129.00 | 133.00 | 126.00 | 130.00 | 130.00 | 490,500 |
| May 7, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 66,400 |
| May 6, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 254,700 |
| May 5, 2025 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 163,500 |
| May 2, 2025 | 124.00 | 130.00 | 123.00 | 130.00 | 130.00 | 331,000 |
| Apr 30, 2025 | 122.00 | 124.00 | 119.00 | 124.00 | 124.00 | 187,900 |
| Apr 29, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 58,700 |
| Apr 28, 2025 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 78,600 |
| Apr 25, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 153,000 |
| Apr 24, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 348,000 |
| Apr 23, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,900 |
| Apr 22, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 59,400 |
| Apr 21, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 174,200 |
| Apr 17, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 124,100 |
| Apr 16, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 110,800 |
| Apr 15, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 159,700 |
| Apr 14, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 185,400 |
| Apr 11, 2025 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 92,400 |
| Apr 10, 2025 | 116.00 | 121.00 | 115.00 | 117.00 | 117.00 | 142,900 |
| Apr 9, 2025 | 117.00 | 123.00 | 116.00 | 116.00 | 116.00 | 164,900 |
| Apr 8, 2025 | 123.00 | 123.00 | 114.00 | 116.00 | 116.00 | 607,100 |
| Mar 27, 2025 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 14,400 |
| Mar 26, 2025 | 124.00 | 129.00 | 123.00 | 127.00 | 127.00 | 35,800 |
| Mar 25, 2025 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 293,100 |
| Mar 24, 2025 | 125.00 | 127.00 | 116.00 | 118.00 | 118.00 | 318,800 |
| Mar 21, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 35,400 |
| Mar 20, 2025 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 58,200 |
| Mar 19, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 35,800 |
| Mar 18, 2025 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 128,300 |
| Mar 17, 2025 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 41,400 |
| Mar 14, 2025 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 605,800 |
| Mar 13, 2025 | 127.00 | 130.00 | 125.00 | 129.00 | 129.00 | 357,000 |
| Mar 12, 2025 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 17,400 |
| Mar 11, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 64,200 |
| Mar 10, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 12,900 |
| Mar 7, 2025 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 187,900 |
| Mar 6, 2025 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 15,500 |
| Mar 5, 2025 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 116,700 |
| Mar 4, 2025 | 126.00 | 130.00 | 125.00 | 128.00 | 128.00 | 35,300 |
| Mar 3, 2025 | 126.00 | 133.00 | 126.00 | 127.00 | 127.00 | 140,200 |
| Feb 28, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 191,500 |
| Feb 27, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 17,600 |
| Feb 26, 2025 | 128.00 | 131.00 | 125.00 | 129.00 | 129.00 | 476,500 |
| Feb 25, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 73,800 |
| Feb 24, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | 60,100 |
| Feb 21, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 326,400 |
| Feb 20, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 23,200 |
| Feb 19, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 69,200 |
| Feb 18, 2025 | 131.00 | 138.00 | 131.00 | 131.00 | 131.00 | 211,900 |
| Feb 17, 2025 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 30,600 |
| Feb 14, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 57,200 |
| Feb 13, 2025 | 131.00 | 134.00 | 128.00 | 128.00 | 128.00 | 391,900 |
| Feb 12, 2025 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 360,100 |
| Feb 11, 2025 | 126.00 | 128.00 | 125.00 | 127.00 | 127.00 | 293,300 |
| Feb 10, 2025 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | 527,600 |
| Feb 7, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 138,400 |
| Feb 6, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 237,500 |
| Feb 5, 2025 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 205,100 |
| Feb 4, 2025 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 214,700 |
| Feb 3, 2025 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 121,500 |
| Jan 31, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 190,100 |
| Jan 30, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 112,000 |
| Jan 24, 2025 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 438,000 |
| Jan 23, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 287,200 |
| Jan 22, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | 611,900 |
| Jan 21, 2025 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 576,000 |
| Jan 20, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 100,400 |
| Jan 17, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 642,000 |
| Jan 16, 2025 | 133.00 | 134.00 | 130.00 | 133.00 | 133.00 | 316,700 |
| Jan 15, 2025 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 578,800 |
| Jan 14, 2025 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 254,600 |
| Jan 13, 2025 | 131.00 | 133.00 | 131.00 | 131.00 | 131.00 | 223,900 |
| Jan 10, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 207,800 |
| Jan 9, 2025 | 132.00 | 135.00 | 131.00 | 131.00 | 131.00 | 380,600 |
| Jan 8, 2025 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 246,400 |
| Jan 7, 2025 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 393,600 |
| Jan 6, 2025 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 324,500 |
| Jan 3, 2025 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 329,200 |
| Jan 2, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 336,800 |
| Dec 30, 2024 | 130.00 | 139.00 | 130.00 | 132.00 | 132.00 | 818,700 |
| Dec 27, 2024 | 129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 415,900 |
| Dec 24, 2024 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 400,000 |
| Dec 23, 2024 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 241,100 |
| Dec 20, 2024 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 170,500 |
| Dec 19, 2024 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | 430,300 |
| Dec 18, 2024 | 133.00 | 135.00 | 131.00 | 131.00 | 131.00 | 744,700 |
| Dec 17, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 927,500 |
| Dec 16, 2024 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 379,300 |
| Dec 13, 2024 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 209,300 |
| Dec 12, 2024 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 342,000 |
| Dec 11, 2024 | 136.00 | 139.00 | 134.00 | 136.00 | 136.00 | 1,791,000 |
| Dec 10, 2024 | 135.00 | 137.00 | 133.00 | 136.00 | 136.00 | 1,226,500 |
| Dec 9, 2024 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,068,200 |
| Dec 6, 2024 | 126.00 | 137.00 | 126.00 | 136.00 | 136.00 | 786,900 |
| Dec 5, 2024 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 916,000 |
| Dec 4, 2024 | 133.00 | 139.00 | 133.00 | 136.00 | 136.00 | 726,100 |
| Dec 3, 2024 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 576,400 |
| Dec 2, 2024 | 124.00 | 139.00 | 124.00 | 134.00 | 134.00 | 1,881,400 |
| Nov 29, 2024 | 132.00 | 144.00 | 132.00 | 134.00 | 134.00 | 2,877,900 |
| Nov 28, 2024 | 143.00 | 153.00 | 139.00 | 142.00 | 142.00 | 5,273,800 |
| Nov 26, 2024 | 149.00 | 160.00 | 149.00 | 152.00 | 152.00 | 4,078,100 |
| Nov 25, 2024 | 173.00 | 175.00 | 155.00 | 158.00 | 158.00 | 23,812,100 |
| Nov 22, 2024 | 166.00 | 175.00 | 164.00 | 173.00 | 173.00 | 18,091,500 |
| Nov 21, 2024 | 164.00 | 167.00 | 161.00 | 166.00 | 166.00 | 8,155,800 |
| Nov 20, 2024 | 170.00 | 183.00 | 159.00 | 163.00 | 163.00 | 36,817,400 |
| Nov 19, 2024 | 153.00 | 167.00 | 150.00 | 167.00 | 167.00 | 10,551,800 |
| Nov 18, 2024 | 144.00 | 155.00 | 144.00 | 154.00 | 154.00 | 2,436,700 |
| Nov 15, 2024 | 157.00 | 161.00 | 154.00 | 154.00 | 154.00 | 2,213,000 |
| Nov 14, 2024 | 167.00 | 172.00 | 156.00 | 158.00 | 158.00 | 7,995,400 |
| Nov 13, 2024 | 175.00 | 179.00 | 164.00 | 167.00 | 167.00 | 29,579,800 |
| Nov 12, 2024 | 150.00 | 172.00 | 147.00 | 170.00 | 170.00 | 53,119,700 |
| Nov 11, 2024 | 144.00 | 156.00 | 144.00 | 150.00 | 150.00 | 22,571,500 |
| Nov 8, 2024 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 160,200 |
| Nov 7, 2024 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 418,700 |
| Nov 6, 2024 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | 704,100 |
| Nov 5, 2024 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 488,800 |
| Nov 4, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 334,000 |
| Nov 1, 2024 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 357,300 |
| Oct 31, 2024 | 143.00 | 148.00 | 143.00 | 146.00 | 146.00 | 390,800 |
| Oct 30, 2024 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 231,900 |
| Oct 29, 2024 | 143.00 | 145.00 | 143.00 | 143.00 | 143.00 | 629,800 |
| Oct 28, 2024 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 916,500 |
| Oct 25, 2024 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 534,600 |
| Oct 24, 2024 | 144.00 | 147.00 | 144.00 | 145.00 | 145.00 | 951,800 |
| Oct 23, 2024 | 147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,478,700 |
| Oct 22, 2024 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 1,848,700 |
| Oct 21, 2024 | 146.00 | 149.00 | 144.00 | 146.00 | 146.00 | 2,099,400 |
| Oct 18, 2024 | 158.00 | 161.00 | 141.00 | 143.00 | 143.00 | 21,387,300 |
| Oct 17, 2024 | 138.00 | 161.00 | 136.00 | 157.00 | 157.00 | 54,576,900 |
| Oct 16, 2024 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 75,100 |
| Oct 15, 2024 | 141.00 | 142.00 | 136.00 | 136.00 | 136.00 | 659,200 |
| Oct 14, 2024 | 140.00 | 144.00 | 138.00 | 141.00 | 141.00 | 1,587,100 |
| Oct 11, 2024 | 139.00 | 144.00 | 138.00 | 140.00 | 140.00 | 462,600 |
| Oct 10, 2024 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 385,800 |
| Oct 9, 2024 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | 513,100 |
| Oct 8, 2024 | 138.00 | 138.00 | 132.00 | 136.00 | 136.00 | 432,100 |
| Oct 7, 2024 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 117,700 |
| Oct 4, 2024 | 136.00 | 140.00 | 136.00 | 137.00 | 137.00 | 129,000 |
| Oct 3, 2024 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 64,400 |
| Oct 2, 2024 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 238,100 |
| Oct 1, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | 185,500 |
| Sep 30, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 464,300 |
| Sep 27, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 366,100 |
| Sep 26, 2024 | 140.00 | 141.00 | 137.00 | 138.00 | 138.00 | 219,300 |
| Sep 25, 2024 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 461,600 |
| Sep 24, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 200,900 |
| Sep 23, 2024 | 139.00 | 143.00 | 134.00 | 142.00 | 142.00 | 1,124,100 |
| Sep 20, 2024 | 140.00 | 141.00 | 135.00 | 138.00 | 138.00 | 587,900 |
| Sep 19, 2024 | 150.00 | 150.00 | 139.00 | 139.00 | 139.00 | 2,615,800 |
| Sep 18, 2024 | 136.00 | 148.00 | 135.00 | 144.00 | 144.00 | 13,343,000 |
| Sep 17, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 285,400 |
| Sep 13, 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 205,200 |
| Sep 12, 2024 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 900,000 |
| Sep 11, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 510,300 |
| Sep 10, 2024 | 133.00 | 147.00 | 133.00 | 134.00 | 134.00 | 4,637,000 |
| Sep 9, 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 472,600 |
| Sep 6, 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 164,500 |
| Sep 5, 2024 | 134.00 | 134.00 | 131.00 | 134.00 | 134.00 | 510,000 |
| Sep 4, 2024 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | 332,000 |
| Sep 3, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 152,000 |
| Sep 2, 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 557,000 |
| Aug 30, 2024 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 119,100 |
| Aug 29, 2024 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | 897,700 |
| Aug 28, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 134.00 | 186,300 |
| Aug 27, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 513,600 |
| Aug 26, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 75,100 |
| Aug 23, 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 225,800 |
| Aug 22, 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 875,500 |
| Aug 21, 2024 | 133.00 | 138.00 | 131.00 | 135.00 | 135.00 | 1,305,200 |
| Aug 20, 2024 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 875,900 |
| Aug 19, 2024 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 254,200 |
| Aug 16, 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 550,500 |
| Aug 15, 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 178,500 |
| Aug 14, 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 363,300 |
| Aug 13, 2024 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 343,300 |
| Aug 12, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 253,700 |
| Aug 9, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 108,000 |
| Aug 8, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 184,100 |
| Aug 7, 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 120,900 |
| Aug 6, 2024 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 296,800 |
| Aug 5, 2024 | 129.00 | 131.00 | 125.00 | 126.00 | 126.00 | 908,600 |
| Aug 2, 2024 | 131.00 | 134.00 | 128.00 | 128.00 | 128.00 | 1,227,300 |
| Aug 1, 2024 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 439,300 |
| Jul 31, 2024 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 120,800 |
| Jul 30, 2024 | 131.00 | 135.00 | 129.00 | 131.00 | 131.00 | 288,600 |
| Jul 29, 2024 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 595,000 |
| Jul 26, 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 148,800 |
| Jul 25, 2024 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 340,000 |
| Jul 24, 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 165,000 |
| Jul 23, 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 201,700 |
| Jul 22, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 144,300 |
| Jul 19, 2024 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 57,000 |
| Jul 18, 2024 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 182,400 |
| Jul 17, 2024 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 134,700 |
| Jul 16, 2024 | 130.00 | 136.00 | 130.00 | 134.00 | 134.00 | 453,200 |
| Jul 15, 2024 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 89,700 |
| Jul 12, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 135,600 |
| Jul 11, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 118,200 |
| Jul 10, 2024 | 131.00 | 132.00 | 125.00 | 130.00 | 130.00 | 406,100 |
| Jul 9, 2024 | 131.00 | 134.00 | 129.00 | 131.00 | 131.00 | 154,500 |
| Jul 8, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 87,600 |
| Jul 5, 2024 | 131.00 | 134.00 | 129.00 | 129.00 | 129.00 | 258,700 |
| Jul 4, 2024 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 31,800 |
| Jul 3, 2024 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 71,400 |
| Jul 2, 2024 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 185,700 |
| Jul 1, 2024 | 131.00 | 135.00 | 128.00 | 133.00 | 133.00 | 106,400 |
| Jun 28, 2024 | 128.00 | 136.00 | 126.00 | 131.00 | 131.00 | 761,900 |
| Jun 27, 2024 | 126.00 | 127.00 | 121.00 | 125.00 | 125.00 | 370,400 |
| Jun 26, 2024 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 150,200 |
| Jun 25, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 127.00 | 137,500 |
| Jun 24, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 151,300 |
| Jun 21, 2024 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 114,200 |
| Jun 20, 2024 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | 307,400 |
| Jun 19, 2024 | 125.00 | 129.00 | 122.00 | 125.00 | 125.00 | 630,300 |
| Jun 14, 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 193,100 |
| Jun 13, 2024 | 128.00 | 130.00 | 125.00 | 127.00 | 127.00 | 293,600 |
| Jun 12, 2024 | 133.00 | 133.00 | 124.00 | 127.00 | 127.00 | 1,058,300 |
| Jun 11, 2024 | 2.5 Dividend | |||||
| Jun 11, 2024 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 872,800 |
| Jun 10, 2024 | 135.00 | 136.00 | 130.00 | 132.00 | 129.50 | 795,000 |
| Jun 7, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 131.46 | 209,400 |
| Jun 6, 2024 | 137.00 | 138.00 | 134.00 | 137.00 | 134.41 | 304,100 |
| Jun 5, 2024 | 137.00 | 140.00 | 134.00 | 136.00 | 133.42 | 809,700 |
| Jun 4, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 134.41 | 184,700 |
| Jun 3, 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 135.39 | 236,300 |
| May 31, 2024 | 139.00 | 140.00 | 136.00 | 138.00 | 135.39 | 143,200 |
| May 30, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 136.37 | 133,600 |
| May 29, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 135.39 | 807,500 |
| May 28, 2024 | 137.00 | 140.00 | 137.00 | 140.00 | 137.35 | 91,100 |
| May 27, 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 136.37 | 131,900 |