304.00
0.00
(0.00%)
At close: 4:06:52 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 14, 2025 | 304.00 | 310.00 | 296.00 | 304.00 | 304.00 | 853,700 |
| Apr 11, 2025 | 300.00 | 306.00 | 298.00 | 304.00 | 304.00 | 988,800 |
| Apr 10, 2025 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 1,158,400 |
| Apr 9, 2025 | 304.00 | 304.00 | 286.00 | 292.00 | 292.00 | 1,510,800 |
| Apr 8, 2025 | 316.00 | 316.00 | 288.00 | 312.00 | 312.00 | 2,056,000 |
| Mar 27, 2025 | 308.00 | 316.00 | 302.00 | 316.00 | 316.00 | 1,086,400 |
| Mar 26, 2025 | 302.00 | 312.00 | 296.00 | 306.00 | 306.00 | 1,779,900 |
| Mar 25, 2025 | 304.00 | 308.00 | 290.00 | 308.00 | 308.00 | 2,374,100 |
| Mar 24, 2025 | 312.00 | 312.00 | 296.00 | 306.00 | 306.00 | 2,235,700 |
| Mar 21, 2025 | 312.00 | 318.00 | 302.00 | 312.00 | 312.00 | 1,951,100 |
| Mar 20, 2025 | 310.00 | 312.00 | 300.00 | 312.00 | 312.00 | 1,423,100 |
| Mar 19, 2025 | 320.00 | 320.00 | 304.00 | 310.00 | 310.00 | 3,111,400 |
| Mar 18, 2025 | 338.00 | 338.00 | 248.00 | 320.00 | 320.00 | 3,183,800 |
| Mar 17, 2025 | 330.00 | 338.00 | 326.00 | 330.00 | 330.00 | 1,262,300 |
| Mar 14, 2025 | 346.00 | 346.00 | 324.00 | 340.00 | 340.00 | 2,049,800 |
| Mar 13, 2025 | 344.00 | 352.00 | 326.00 | 342.00 | 342.00 | 4,702,000 |
| Mar 12, 2025 | 344.00 | 352.00 | 334.00 | 344.00 | 344.00 | 8,788,100 |
| Mar 11, 2025 | 362.00 | 364.00 | 340.00 | 340.00 | 340.00 | 6,634,700 |
| Mar 10, 2025 | 340.00 | 382.00 | 332.00 | 358.00 | 358.00 | 17,077,900 |
| Mar 7, 2025 | 320.00 | 348.00 | 310.00 | 338.00 | 338.00 | 7,576,000 |
| Mar 6, 2025 | 316.00 | 320.00 | 314.00 | 320.00 | 320.00 | 2,391,500 |
| Mar 5, 2025 | 330.00 | 330.00 | 316.00 | 316.00 | 316.00 | 1,754,000 |
| Mar 4, 2025 | 330.00 | 330.00 | 314.00 | 330.00 | 330.00 | 1,125,500 |
| Mar 3, 2025 | 332.00 | 334.00 | 318.00 | 330.00 | 330.00 | 870,200 |
| Feb 28, 2025 | 330.00 | 332.00 | 316.00 | 330.00 | 330.00 | 1,305,000 |
| Feb 27, 2025 | 334.00 | 336.00 | 318.00 | 330.00 | 330.00 | 736,600 |
| Feb 26, 2025 | 336.00 | 336.00 | 318.00 | 336.00 | 336.00 | 1,477,200 |
| Feb 25, 2025 | 340.00 | 340.00 | 320.00 | 336.00 | 336.00 | 2,176,400 |
| Feb 24, 2025 | 340.00 | 342.00 | 332.00 | 340.00 | 340.00 | 756,400 |
| Feb 21, 2025 | 338.00 | 342.00 | 332.00 | 338.00 | 338.00 | 2,249,600 |
| Feb 20, 2025 | 336.00 | 350.00 | 334.00 | 338.00 | 338.00 | 1,106,600 |
| Feb 19, 2025 | 342.00 | 348.00 | 336.00 | 336.00 | 336.00 | 682,900 |
| Feb 18, 2025 | 330.00 | 346.00 | 328.00 | 340.00 | 340.00 | 1,525,800 |
| Feb 17, 2025 | 324.00 | 340.00 | 322.00 | 330.00 | 330.00 | 461,000 |
| Feb 14, 2025 | 320.00 | 332.00 | 320.00 | 322.00 | 322.00 | 485,600 |
| Feb 13, 2025 | 320.00 | 326.00 | 308.00 | 320.00 | 320.00 | 384,200 |
| Feb 12, 2025 | 320.00 | 320.00 | 302.00 | 318.00 | 318.00 | 866,400 |
| Feb 11, 2025 | 320.00 | 326.00 | 300.00 | 314.00 | 314.00 | 1,253,800 |
| Feb 10, 2025 | 334.00 | 334.00 | 310.00 | 320.00 | 320.00 | 2,251,000 |
| Feb 7, 2025 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | 1,482,600 |
| Feb 6, 2025 | 342.00 | 348.00 | 340.00 | 346.00 | 346.00 | 625,800 |
| Feb 5, 2025 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | 521,300 |
| Feb 4, 2025 | 342.00 | 348.00 | 342.00 | 346.00 | 346.00 | 385,000 |
| Feb 3, 2025 | 350.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1,210,300 |
| Jan 31, 2025 | 348.00 | 352.00 | 344.00 | 346.00 | 346.00 | 786,300 |
| Jan 30, 2025 | 354.00 | 360.00 | 340.00 | 350.00 | 350.00 | 1,529,600 |
| Jan 24, 2025 | 354.00 | 358.00 | 348.00 | 350.00 | 350.00 | 358,497,800 |
| Jan 23, 2025 | 358.00 | 362.00 | 352.00 | 354.00 | 354.00 | 1,345,500 |
| Jan 22, 2025 | 362.00 | 362.00 | 352.00 | 358.00 | 358.00 | 708,200 |
| Jan 21, 2025 | 358.00 | 360.00 | 352.00 | 356.00 | 356.00 | 967,600 |
| Jan 20, 2025 | 366.00 | 366.00 | 356.00 | 358.00 | 358.00 | 910,800 |
| Jan 17, 2025 | 360.00 | 370.00 | 354.00 | 364.00 | 364.00 | 1,163,400 |
| Jan 16, 2025 | 360.00 | 366.00 | 358.00 | 362.00 | 362.00 | 1,519,700 |
| Jan 15, 2025 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 736,600 |
| Jan 14, 2025 | 362.00 | 372.00 | 360.00 | 364.00 | 364.00 | 856,800 |
| Jan 13, 2025 | 358.00 | 360.00 | 350.00 | 360.00 | 360.00 | 1,831,500 |
| Jan 10, 2025 | 356.00 | 358.00 | 346.00 | 358.00 | 358.00 | 1,331,400 |
| Jan 9, 2025 | 368.00 | 370.00 | 354.00 | 356.00 | 356.00 | 1,598,700 |
| Jan 8, 2025 | 378.00 | 380.00 | 364.00 | 368.00 | 368.00 | 1,077,000 |
| Jan 7, 2025 | 378.00 | 390.00 | 370.00 | 378.00 | 378.00 | 2,260,300 |
| Jan 6, 2025 | 386.00 | 398.00 | 380.00 | 380.00 | 380.00 | 950,800 |
| Jan 3, 2025 | 382.00 | 398.00 | 376.00 | 386.00 | 386.00 | 2,651,200 |
| Jan 2, 2025 | 382.00 | 390.00 | 376.00 | 382.00 | 382.00 | 1,718,500 |
| Dec 30, 2024 | 374.00 | 390.00 | 364.00 | 382.00 | 382.00 | 3,337,900 |
| Dec 27, 2024 | 372.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1,161,300 |
| Dec 24, 2024 | 360.00 | 376.00 | 350.00 | 372.00 | 372.00 | 3,302,700 |
| Dec 23, 2024 | 358.00 | 370.00 | 352.00 | 360.00 | 360.00 | 1,531,500 |
| Dec 20, 2024 | 352.00 | 370.00 | 338.00 | 358.00 | 358.00 | 2,204,700 |
| Dec 19, 2024 | 386.00 | 386.00 | 350.00 | 352.00 | 352.00 | 2,527,900 |
| Dec 18, 2024 | 380.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,421,500 |
| Dec 17, 2024 | 392.00 | 394.00 | 382.00 | 384.00 | 384.00 | 1,374,500 |
| Dec 16, 2024 | 394.00 | 396.00 | 384.00 | 392.00 | 392.00 | 1,630,600 |
| Dec 13, 2024 | 400.00 | 400.00 | 392.00 | 392.00 | 392.00 | 1,089,400 |
| Dec 12, 2024 | 400.00 | 404.00 | 394.00 | 400.00 | 400.00 | 6,384,900 |
| Dec 11, 2024 | 408.00 | 412.00 | 400.00 | 400.00 | 400.00 | 4,546,700 |
| Dec 10, 2024 | 416.00 | 416.00 | 402.00 | 408.00 | 408.00 | 2,876,000 |
| Dec 9, 2024 | 410.00 | 418.00 | 404.00 | 410.00 | 410.00 | 2,930,000 |
| Dec 6, 2024 | 414.00 | 424.00 | 404.00 | 410.00 | 410.00 | 5,169,000 |
| Dec 5, 2024 | 432.00 | 434.00 | 414.00 | 414.00 | 414.00 | 4,569,400 |
| Dec 4, 2024 | 446.00 | 446.00 | 424.00 | 430.00 | 430.00 | 8,359,200 |
| Dec 3, 2024 | 444.00 | 452.00 | 414.00 | 446.00 | 446.00 | 49,651,500 |
| Dec 2, 2024 | 400.00 | 444.00 | 398.00 | 444.00 | 444.00 | 108,148,400 |
| Nov 29, 2024 | 402.00 | 404.00 | 390.00 | 400.00 | 400.00 | 2,341,500 |
| Nov 28, 2024 | 402.00 | 404.00 | 396.00 | 402.00 | 402.00 | 1,867,200 |
| Nov 26, 2024 | 400.00 | 402.00 | 392.00 | 400.00 | 400.00 | 4,885,900 |
| Nov 25, 2024 | 406.00 | 414.00 | 398.00 | 400.00 | 400.00 | 1,180,500 |
| Nov 22, 2024 | 404.00 | 414.00 | 398.00 | 406.00 | 406.00 | 2,011,100 |
| Nov 21, 2024 | 420.00 | 424.00 | 404.00 | 404.00 | 404.00 | 3,618,500 |
| Nov 20, 2024 | 412.00 | 420.00 | 406.00 | 420.00 | 420.00 | 5,723,000 |
| Nov 19, 2024 | 398.00 | 420.00 | 380.00 | 410.00 | 410.00 | 11,546,800 |
| Nov 18, 2024 | 404.00 | 404.00 | 386.00 | 388.00 | 388.00 | 1,805,700 |
| Nov 15, 2024 | 402.00 | 404.00 | 386.00 | 402.00 | 402.00 | 2,405,400 |
| Nov 14, 2024 | 402.00 | 420.00 | 396.00 | 402.00 | 402.00 | 3,328,400 |
| Nov 13, 2024 | 374.00 | 408.00 | 374.00 | 402.00 | 402.00 | 1,917,200 |
| Nov 12, 2024 | 406.00 | 410.00 | 400.00 | 402.00 | 402.00 | 1,124,100 |
| Nov 11, 2024 | 410.00 | 430.00 | 402.00 | 406.00 | 406.00 | 2,563,300 |
| Nov 8, 2024 | 410.00 | 414.00 | 404.00 | 412.00 | 412.00 | 1,550,400 |
| Nov 7, 2024 | 400.00 | 416.00 | 400.00 | 412.00 | 412.00 | 2,210,000 |
| Nov 6, 2024 | 418.00 | 422.00 | 404.00 | 412.00 | 412.00 | 1,782,400 |
| Nov 5, 2024 | 414.00 | 420.00 | 414.00 | 418.00 | 418.00 | 1,011,800 |
| Nov 4, 2024 | 424.00 | 428.00 | 412.00 | 414.00 | 414.00 | 1,677,500 |
| Nov 1, 2024 | 432.00 | 436.00 | 420.00 | 424.00 | 424.00 | 1,652,200 |
| Oct 31, 2024 | 422.00 | 448.00 | 420.00 | 432.00 | 432.00 | 3,508,200 |
| Oct 30, 2024 | 428.00 | 428.00 | 418.00 | 420.00 | 420.00 | 1,268,700 |
| Oct 29, 2024 | 434.00 | 438.00 | 424.00 | 428.00 | 428.00 | 2,327,400 |
| Oct 28, 2024 | 436.00 | 444.00 | 432.00 | 436.00 | 436.00 | 1,606,900 |
| Oct 25, 2024 | 450.00 | 452.00 | 432.00 | 436.00 | 436.00 | 3,497,700 |
| Oct 24, 2024 | 452.00 | 458.00 | 444.00 | 450.00 | 450.00 | 2,038,300 |
| Oct 23, 2024 | 458.00 | 468.00 | 450.00 | 452.00 | 452.00 | 1,843,200 |
| Oct 22, 2024 | 456.00 | 460.00 | 454.00 | 454.00 | 454.00 | 736,000 |
| Oct 21, 2024 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 1,279,700 |
| Oct 18, 2024 | 456.00 | 458.00 | 454.00 | 456.00 | 456.00 | 2,152,600 |
| Oct 17, 2024 | 456.00 | 458.00 | 452.00 | 456.00 | 456.00 | 1,629,600 |
| Oct 16, 2024 | 456.00 | 458.00 | 450.00 | 456.00 | 456.00 | 1,669,200 |
| Oct 15, 2024 | 458.00 | 460.00 | 454.00 | 456.00 | 456.00 | 1,233,300 |
| Oct 14, 2024 | 460.00 | 466.00 | 454.00 | 458.00 | 458.00 | 1,763,400 |
| Oct 11, 2024 | 454.00 | 464.00 | 452.00 | 460.00 | 460.00 | 2,578,700 |
| Oct 10, 2024 | 460.00 | 462.00 | 452.00 | 454.00 | 454.00 | 1,097,500 |
| Oct 9, 2024 | 464.00 | 464.00 | 454.00 | 460.00 | 460.00 | 1,391,200 |
| Oct 8, 2024 | 466.00 | 470.00 | 458.00 | 460.00 | 460.00 | 3,773,900 |
| Oct 7, 2024 | 460.00 | 482.00 | 458.00 | 462.00 | 462.00 | 7,968,600 |
| Oct 4, 2024 | 460.00 | 462.00 | 438.00 | 458.00 | 458.00 | 6,682,800 |
| Oct 3, 2024 | 456.00 | 464.00 | 454.00 | 458.00 | 458.00 | 2,851,400 |
| Oct 2, 2024 | 472.00 | 472.00 | 452.00 | 454.00 | 454.00 | 8,668,700 |
| Oct 1, 2024 | 480.00 | 486.00 | 462.00 | 466.00 | 466.00 | 11,171,700 |
| Sep 30, 2024 | 472.00 | 492.00 | 466.00 | 480.00 | 480.00 | 21,942,600 |
| Sep 27, 2024 | 470.00 | 478.00 | 450.00 | 468.00 | 468.00 | 14,828,900 |
| Sep 26, 2024 | 494.00 | 498.00 | 466.00 | 470.00 | 470.00 | 18,877,800 |
| Sep 25, 2024 | 530.00 | 535.00 | 490.00 | 492.00 | 492.00 | 24,680,100 |
| Sep 24, 2024 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 16,344,400 |
| Sep 23, 2024 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 17,200,100 |
| Sep 20, 2024 | 560.00 | 575.00 | 525.00 | 545.00 | 545.00 | 18,007,900 |
| Sep 19, 2024 | 595.00 | 605.00 | 540.00 | 560.00 | 560.00 | 47,159,600 |
| Sep 18, 2024 | 510.00 | 595.00 | 474.00 | 585.00 | 585.00 | 105,713,000 |
| Sep 17, 2024 | 416.00 | 510.00 | 416.00 | 500.00 | 500.00 | 50,495,900 |
| Sep 13, 2024 | 420.00 | 424.00 | 414.00 | 418.00 | 418.00 | 2,431,800 |
| Sep 12, 2024 | 414.00 | 426.00 | 410.00 | 420.00 | 420.00 | 5,243,200 |
| Sep 11, 2024 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 3,331,900 |
| Sep 10, 2024 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 2,347,600 |
| Sep 9, 2024 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 2,269,100 |
| Sep 6, 2024 | 418.00 | 420.00 | 414.00 | 420.00 | 420.00 | 2,403,700 |
| Sep 5, 2024 | 416.00 | 418.00 | 412.00 | 418.00 | 418.00 | 1,702,600 |
| Sep 4, 2024 | 418.00 | 420.00 | 410.00 | 416.00 | 416.00 | 1,685,700 |
| Sep 3, 2024 | 420.00 | 422.00 | 412.00 | 416.00 | 416.00 | 2,471,300 |
| Sep 2, 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 420.00 | 2,051,600 |
| Aug 30, 2024 | 424.00 | 426.00 | 418.00 | 424.00 | 424.00 | 2,109,100 |
| Aug 29, 2024 | 424.00 | 426.00 | 420.00 | 424.00 | 424.00 | 2,490,700 |
| Aug 28, 2024 | 426.00 | 428.00 | 424.00 | 426.00 | 426.00 | 981,900 |
| Aug 27, 2024 | 426.00 | 430.00 | 424.00 | 424.00 | 424.00 | 1,022,200 |
| Aug 26, 2024 | 424.00 | 438.00 | 420.00 | 426.00 | 426.00 | 2,982,600 |
| Aug 23, 2024 | 422.00 | 426.00 | 420.00 | 422.00 | 422.00 | 1,134,300 |
| Aug 22, 2024 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | 1,930,400 |
| Aug 21, 2024 | 426.00 | 428.00 | 420.00 | 426.00 | 426.00 | 1,823,400 |
| Aug 20, 2024 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 2,302,700 |
| Aug 19, 2024 | 432.00 | 436.00 | 424.00 | 426.00 | 426.00 | 3,121,100 |
| Aug 16, 2024 | 430.00 | 434.00 | 420.00 | 432.00 | 432.00 | 8,940,300 |
| Aug 15, 2024 | 436.00 | 440.00 | 428.00 | 428.00 | 428.00 | 2,625,900 |
| Aug 14, 2024 | 440.00 | 442.00 | 434.00 | 434.00 | 434.00 | 1,626,700 |
| Aug 13, 2024 | 438.00 | 442.00 | 434.00 | 440.00 | 440.00 | 6,160,000 |
| Aug 12, 2024 | 440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 3,963,200 |
| Aug 9, 2024 | 440.00 | 452.00 | 436.00 | 440.00 | 440.00 | 3,524,600 |
| Aug 8, 2024 | 444.00 | 448.00 | 434.00 | 440.00 | 440.00 | 2,669,300 |
| Aug 7, 2024 | 448.00 | 452.00 | 444.00 | 444.00 | 444.00 | 1,097,300 |
| Aug 6, 2024 | 440.00 | 454.00 | 440.00 | 446.00 | 446.00 | 1,091,000 |
| Aug 5, 2024 | 464.00 | 466.00 | 440.00 | 440.00 | 440.00 | 6,415,200 |
| Aug 2, 2024 | 468.00 | 470.00 | 462.00 | 464.00 | 464.00 | 1,347,200 |
| Aug 1, 2024 | 470.00 | 474.00 | 438.00 | 468.00 | 468.00 | 4,386,600 |
| Jul 31, 2024 | 472.00 | 478.00 | 468.00 | 470.00 | 470.00 | 3,116,000 |
| Jul 30, 2024 | 472.00 | 474.00 | 468.00 | 472.00 | 472.00 | 963,500 |
| Jul 29, 2024 | 470.00 | 478.00 | 470.00 | 470.00 | 470.00 | 1,194,000 |
| Jul 26, 2024 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | 1,169,900 |
| Jul 25, 2024 | 470.00 | 474.00 | 468.00 | 468.00 | 468.00 | 1,348,800 |
| Jul 24, 2024 | 472.00 | 474.00 | 470.00 | 470.00 | 470.00 | 2,077,100 |
| Jul 23, 2024 | 476.00 | 476.00 | 470.00 | 472.00 | 472.00 | 1,200,300 |
| Jul 22, 2024 | 474.00 | 476.00 | 472.00 | 474.00 | 474.00 | 801,700 |
| Jul 19, 2024 | 480.00 | 486.00 | 472.00 | 474.00 | 474.00 | 882,600 |
| Jul 18, 2024 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | 1,826,000 |
| Jul 17, 2024 | 474.00 | 476.00 | 470.00 | 470.00 | 470.00 | 1,341,700 |
| Jul 16, 2024 | 472.00 | 478.00 | 470.00 | 472.00 | 472.00 | 876,800 |
| Jul 15, 2024 | 482.00 | 486.00 | 470.00 | 472.00 | 472.00 | 4,638,800 |
| Jul 12, 2024 | 494.00 | 496.00 | 482.00 | 482.00 | 482.00 | 17,367,800 |
| Jul 11, 2024 | 494.00 | 498.00 | 490.00 | 490.00 | 490.00 | 19,591,400 |
| Jul 10, 2024 | 490.00 | 498.00 | 488.00 | 490.00 | 490.00 | 26,976,100 |
| Jul 9, 2024 | 484.00 | 494.00 | 484.00 | 490.00 | 490.00 | 23,840,200 |
| Jul 8, 2024 | 470.00 | 484.00 | 464.00 | 484.00 | 484.00 | 30,335,100 |
| Jul 5, 2024 | 472.00 | 478.00 | 460.00 | 470.00 | 470.00 | 2,850,400 |
| Jul 4, 2024 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | 1,899,300 |
| Jul 3, 2024 | 474.00 | 480.00 | 470.00 | 476.00 | 476.00 | 5,958,000 |
| Jul 2, 2024 | 482.00 | 482.00 | 468.00 | 474.00 | 474.00 | 5,701,100 |
| Jul 1, 2024 | 484.00 | 484.00 | 468.00 | 478.00 | 478.00 | 13,466,500 |
| Jun 28, 2024 | 476.00 | 484.00 | 474.00 | 478.00 | 478.00 | 8,757,800 |
| Jun 27, 2024 | 482.00 | 488.00 | 470.00 | 476.00 | 476.00 | 15,991,400 |
| Jun 26, 2024 | 480.00 | 494.00 | 478.00 | 482.00 | 482.00 | 29,518,100 |
| Jun 25, 2024 | 468.00 | 488.00 | 454.00 | 476.00 | 476.00 | 34,322,800 |
| Jun 24, 2024 | 460.00 | 474.00 | 440.00 | 466.00 | 466.00 | 13,357,700 |
| Jun 21, 2024 | 500.00 | 505.00 | 460.00 | 460.00 | 460.00 | 36,610,600 |
| Jun 20, 2024 | 408.00 | 510.00 | 408.00 | 500.00 | 500.00 | 60,141,000 |
| Jun 19, 2024 | 440.00 | 442.00 | 390.00 | 408.00 | 408.00 | 9,052,000 |
| Jun 14, 2024 | 510.00 | 515.00 | 432.00 | 440.00 | 440.00 | 16,337,500 |
| Jun 13, 2024 | 535.00 | 535.00 | 505.00 | 510.00 | 510.00 | 1,693,700 |
| Jun 12, 2024 | 575.00 | 580.00 | 535.00 | 535.00 | 535.00 | 1,839,300 |
| Jun 11, 2024 | 585.00 | 595.00 | 555.00 | 575.00 | 575.00 | 1,056,200 |
| Jun 10, 2024 | 610.00 | 610.00 | 585.00 | 585.00 | 585.00 | 1,558,500 |
| Jun 7, 2024 | 605.00 | 620.00 | 600.00 | 605.00 | 605.00 | 1,024,800 |
| Jun 6, 2024 | 640.00 | 640.00 | 600.00 | 605.00 | 605.00 | 7,434,400 |
| Jun 5, 2024 | 600.00 | 640.00 | 595.00 | 635.00 | 635.00 | 35,517,900 |
| Jun 4, 2024 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 837,200 |
| Jun 3, 2024 | 575.00 | 620.00 | 575.00 | 605.00 | 605.00 | 1,120,200 |
| May 31, 2024 | 615.00 | 625.00 | 600.00 | 615.00 | 615.00 | 1,015,700 |
| May 30, 2024 | 600.00 | 645.00 | 600.00 | 615.00 | 615.00 | 2,668,400 |
| May 29, 2024 | 600.00 | 660.00 | 590.00 | 640.00 | 640.00 | 32,837,000 |
| May 28, 2024 | 28.00 Dividend | |||||
| May 28, 2024 | 650.00 | 660.00 | 600.00 | 640.00 | 640.00 | 27,704,600 |
| May 28, 2024 | 25:7 Stock Splits | |||||
| May 27, 2024 | 596.40 | 641.20 | 596.40 | 635.60 | 607.60 | 107,728,928 |
| May 22, 2024 | 585.20 | 616.00 | 585.20 | 616.00 | 588.86 | 105,613,571 |
| May 21, 2024 | 576.80 | 593.60 | 574.00 | 585.20 | 559.42 | 60,733,571 |
| May 20, 2024 | 560.00 | 576.80 | 560.00 | 574.00 | 548.71 | 41,169,285 |
| May 17, 2024 | 557.20 | 565.60 | 553.00 | 560.00 | 535.33 | 19,671,071 |
| May 16, 2024 | 537.60 | 558.60 | 537.60 | 557.20 | 532.65 | 49,782,857 |
| May 15, 2024 | 513.80 | 539.00 | 511.00 | 537.60 | 513.92 | 48,207,499 |
| May 14, 2024 | 501.20 | 515.20 | 492.80 | 509.60 | 487.15 | 25,818,571 |
| May 13, 2024 | 508.20 | 509.60 | 490.00 | 502.60 | 480.46 | 3,902,142 |
| May 8, 2024 | 501.20 | 513.80 | 495.60 | 506.80 | 484.47 | 10,430,357 |
| May 7, 2024 | 501.20 | 509.60 | 495.60 | 498.40 | 476.44 | 1,488,214 |
| May 6, 2024 | 481.60 | 506.80 | 462.00 | 498.40 | 476.44 | 20,768,571 |
| May 3, 2024 | 532.00 | 546.00 | 476.00 | 478.80 | 457.71 | 10,521,428 |
| May 2, 2024 | 554.40 | 557.20 | 532.00 | 532.00 | 508.56 | 930,714 |
| Apr 30, 2024 | 540.40 | 557.20 | 540.40 | 551.60 | 527.30 | 658,214 |
| Apr 29, 2024 | 554.40 | 554.40 | 540.40 | 540.40 | 516.59 | 545,714 |
| Apr 26, 2024 | 558.60 | 560.00 | 550.20 | 551.60 | 527.30 | 7,372,499 |
| Apr 25, 2024 | 551.60 | 562.80 | 551.60 | 558.60 | 533.99 | 37,478,571 |
| Apr 24, 2024 | 555.80 | 562.80 | 550.20 | 555.80 | 531.32 | 48,793,571 |
| Apr 23, 2024 | 540.40 | 560.00 | 532.00 | 555.80 | 531.32 | 75,633,571 |
| Apr 22, 2024 | 568.40 | 568.40 | 533.40 | 540.40 | 516.59 | 7,956,428 |
| Apr 19, 2024 | 574.00 | 574.00 | 560.00 | 568.40 | 543.36 | 13,384,642 |
| Apr 18, 2024 | 571.20 | 576.80 | 560.00 | 574.00 | 548.71 | 11,372,857 |
| Apr 17, 2024 | 568.40 | 582.40 | 568.40 | 571.20 | 546.04 | 15,446,071 |
| Apr 16, 2024 | 574.00 | 588.00 | 562.80 | 568.40 | 543.36 | 1,903,928 |