Jakarta - Delayed Quote IDR
PT Semen Baturaja (Persero) Tbk (SMBR.JK)
170.00
0.00
(0.00%)
As of 1:41:24 PM GMT+7. Market Open.
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 24, 2025 | 171.00 | 175.00 | 170.00 | 170.00 | 170.00 | 1,653,800 |
| Apr 23, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 4,605,300 |
| Apr 22, 2025 | 163.00 | 172.00 | 163.00 | 169.00 | 169.00 | 6,786,400 |
| Apr 21, 2025 | 165.00 | 168.00 | 160.00 | 163.00 | 163.00 | 2,414,000 |
| Apr 17, 2025 | 165.00 | 169.00 | 163.00 | 165.00 | 165.00 | 2,911,000 |
| Apr 16, 2025 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | 1,572,000 |
| Apr 15, 2025 | 170.00 | 172.00 | 165.00 | 166.00 | 166.00 | 5,054,700 |
| Apr 14, 2025 | 164.00 | 176.00 | 161.00 | 167.00 | 167.00 | 4,486,500 |
| Apr 11, 2025 | 157.00 | 162.00 | 155.00 | 157.00 | 157.00 | 1,232,000 |
| Apr 10, 2025 | 155.00 | 162.00 | 155.00 | 158.00 | 158.00 | 2,164,500 |
| Apr 9, 2025 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 1,656,400 |
| Apr 8, 2025 | 145.00 | 157.00 | 145.00 | 148.00 | 148.00 | 5,609,800 |
| Mar 27, 2025 | 183.00 | 190.00 | 170.00 | 170.00 | 170.00 | 12,133,000 |
| Mar 26, 2025 | 161.00 | 206.00 | 158.00 | 178.00 | 178.00 | 42,504,800 |
| Mar 25, 2025 | 150.00 | 178.00 | 150.00 | 161.00 | 161.00 | 9,877,700 |
| Mar 24, 2025 | 153.00 | 157.00 | 144.00 | 149.00 | 149.00 | 1,839,600 |
| Mar 21, 2025 | 156.00 | 156.00 | 150.00 | 153.00 | 153.00 | 821,000 |
| Mar 20, 2025 | 158.00 | 162.00 | 155.00 | 156.00 | 156.00 | 1,582,000 |
| Mar 19, 2025 | 158.00 | 160.00 | 156.00 | 158.00 | 158.00 | 1,020,400 |
| Mar 18, 2025 | 159.00 | 161.00 | 152.00 | 158.00 | 158.00 | 1,597,300 |
| Mar 17, 2025 | 162.00 | 163.00 | 155.00 | 159.00 | 159.00 | 1,217,800 |
| Mar 14, 2025 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 599,400 |
| Mar 13, 2025 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 600,800 |
| Mar 12, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1,924,300 |
| Mar 11, 2025 | 163.00 | 164.00 | 158.00 | 160.00 | 160.00 | 2,071,500 |
| Mar 10, 2025 | 170.00 | 175.00 | 164.00 | 165.00 | 165.00 | 5,240,800 |
| Mar 7, 2025 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 2,154,700 |
| Mar 6, 2025 | 158.00 | 175.00 | 158.00 | 167.00 | 167.00 | 4,095,700 |
| Mar 5, 2025 | 160.00 | 162.00 | 156.00 | 156.00 | 156.00 | 1,377,600 |
| Mar 4, 2025 | 162.00 | 164.00 | 156.00 | 157.00 | 157.00 | 2,002,900 |
| Mar 3, 2025 | 160.00 | 166.00 | 159.00 | 162.00 | 162.00 | 1,975,700 |
| Feb 28, 2025 | 165.00 | 166.00 | 159.00 | 160.00 | 160.00 | 1,183,900 |
| Feb 27, 2025 | 167.00 | 173.00 | 160.00 | 165.00 | 165.00 | 1,695,300 |
| Feb 26, 2025 | 170.00 | 173.00 | 167.00 | 167.00 | 167.00 | 776,100 |
| Feb 25, 2025 | 176.00 | 178.00 | 169.00 | 170.00 | 170.00 | 1,432,100 |
| Feb 24, 2025 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 1,050,200 |
| Feb 21, 2025 | 180.00 | 180.00 | 174.00 | 176.00 | 176.00 | 1,198,500 |
| Feb 20, 2025 | 187.00 | 189.00 | 174.00 | 180.00 | 180.00 | 4,157,100 |
| Feb 19, 2025 | 189.00 | 193.00 | 185.00 | 187.00 | 187.00 | 2,767,400 |
| Feb 18, 2025 | 187.00 | 212.00 | 185.00 | 195.00 | 195.00 | 22,008,800 |
| Feb 17, 2025 | 162.00 | 189.00 | 162.00 | 178.00 | 178.00 | 5,874,100 |
| Feb 14, 2025 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1,338,900 |
| Feb 13, 2025 | 164.00 | 164.00 | 154.00 | 161.00 | 161.00 | 1,805,600 |
| Feb 12, 2025 | 163.00 | 165.00 | 159.00 | 160.00 | 160.00 | 1,165,900 |
| Feb 11, 2025 | 170.00 | 170.00 | 158.00 | 161.00 | 161.00 | 4,578,600 |
| Feb 10, 2025 | 179.00 | 179.00 | 170.00 | 171.00 | 171.00 | 1,655,700 |
| Feb 7, 2025 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | 1,298,700 |
| Feb 6, 2025 | 191.00 | 191.00 | 182.00 | 183.00 | 183.00 | 1,170,800 |
| Feb 5, 2025 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1,215,800 |
| Feb 4, 2025 | 184.00 | 197.00 | 183.00 | 186.00 | 186.00 | 7,868,800 |
| Feb 3, 2025 | 190.00 | 192.00 | 183.00 | 184.00 | 184.00 | 1,850,700 |
| Jan 31, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | 386,800 |
| Jan 30, 2025 | 195.00 | 195.00 | 189.00 | 191.00 | 191.00 | 909,500 |
| Jan 24, 2025 | 196.00 | 197.00 | 194.00 | 194.00 | 194.00 | 674,100 |
| Jan 23, 2025 | 195.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1,370,700 |
| Jan 22, 2025 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,146,600 |
| Jan 21, 2025 | 196.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,351,100 |
| Jan 20, 2025 | 196.00 | 196.00 | 194.00 | 196.00 | 196.00 | 645,700 |
| Jan 17, 2025 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 550,000 |
| Jan 16, 2025 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,059,500 |
| Jan 15, 2025 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1,269,400 |
| Jan 14, 2025 | 192.00 | 197.00 | 190.00 | 193.00 | 193.00 | 905,800 |
| Jan 13, 2025 | 195.00 | 197.00 | 190.00 | 192.00 | 192.00 | 2,404,800 |
| Jan 10, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 2,308,100 |
| Jan 9, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 700,200 |
| Jan 8, 2025 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,282,000 |
| Jan 7, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 431,300 |
| Jan 6, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 559,500 |
| Jan 3, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 694,200 |
| Jan 2, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 492,200 |
| Dec 30, 2024 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 1,408,200 |
| Dec 27, 2024 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1,538,600 |
| Dec 24, 2024 | 206.00 | 210.00 | 202.00 | 202.00 | 202.00 | 962,100 |
| Dec 23, 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 266,100 |
| Dec 20, 2024 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 439,800 |
| Dec 19, 2024 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | 1,738,700 |
| Dec 18, 2024 | 208.00 | 212.00 | 206.00 | 210.00 | 210.00 | 821,700 |
| Dec 17, 2024 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 507,400 |
| Dec 16, 2024 | 222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 1,326,500 |
| Dec 13, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 222.00 | 644,000 |
| Dec 12, 2024 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 2,632,900 |
| Dec 11, 2024 | 216.00 | 224.00 | 214.00 | 222.00 | 222.00 | 2,168,100 |
| Dec 10, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 500,200 |
| Dec 9, 2024 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 520,800 |
| Dec 6, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 383,200 |
| Dec 5, 2024 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 462,200 |
| Dec 4, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 991,000 |
| Dec 3, 2024 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 914,400 |
| Dec 2, 2024 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 1,596,100 |
| Nov 29, 2024 | 218.00 | 220.00 | 212.00 | 212.00 | 212.00 | 687,300 |
| Nov 28, 2024 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 837,500 |
| Nov 26, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 835,300 |
| Nov 25, 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 862,400 |
| Nov 22, 2024 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 345,800 |
| Nov 21, 2024 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 718,600 |
| Nov 20, 2024 | 214.00 | 222.00 | 214.00 | 214.00 | 214.00 | 1,654,600 |
| Nov 19, 2024 | 214.00 | 220.00 | 208.00 | 214.00 | 214.00 | 3,302,700 |
| Nov 18, 2024 | 220.00 | 222.00 | 212.00 | 214.00 | 214.00 | 1,579,100 |
| Nov 15, 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 388,600 |
| Nov 14, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 592,800 |
| Nov 13, 2024 | 230.00 | 230.00 | 220.00 | 224.00 | 224.00 | 535,800 |
| Nov 12, 2024 | 224.00 | 228.00 | 218.00 | 226.00 | 226.00 | 1,520,000 |
| Nov 11, 2024 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 953,000 |
| Nov 8, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 746,400 |
| Nov 7, 2024 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 4,354,900 |
| Nov 6, 2024 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | 6,277,000 |
| Nov 5, 2024 | 242.00 | 244.00 | 228.00 | 230.00 | 230.00 | 5,198,500 |
| Nov 4, 2024 | 246.00 | 250.00 | 236.00 | 240.00 | 240.00 | 2,215,900 |
| Nov 1, 2024 | 248.00 | 252.00 | 244.00 | 248.00 | 248.00 | 1,809,400 |
| Oct 31, 2024 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 1,874,000 |
| Oct 30, 2024 | 252.00 | 252.00 | 240.00 | 242.00 | 242.00 | 3,735,700 |
| Oct 29, 2024 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,483,500 |
| Oct 28, 2024 | 262.00 | 264.00 | 250.00 | 256.00 | 256.00 | 5,034,600 |
| Oct 25, 2024 | 266.00 | 270.00 | 258.00 | 260.00 | 260.00 | 5,927,000 |
| Oct 24, 2024 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | 8,186,800 |
| Oct 23, 2024 | 258.00 | 278.00 | 258.00 | 268.00 | 268.00 | 28,146,200 |
| Oct 22, 2024 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 3,046,000 |
| Oct 21, 2024 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | 4,442,200 |
| Oct 18, 2024 | 264.00 | 270.00 | 260.00 | 260.00 | 260.00 | 10,400,100 |
| Oct 17, 2024 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 25,283,600 |
| Oct 16, 2024 | 248.00 | 266.00 | 248.00 | 258.00 | 258.00 | 17,379,000 |
| Oct 15, 2024 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 2,950,100 |
| Oct 14, 2024 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 9,346,100 |
| Oct 11, 2024 | 238.00 | 252.00 | 238.00 | 246.00 | 246.00 | 12,323,700 |
| Oct 10, 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,158,700 |
| Oct 9, 2024 | 236.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,793,600 |
| Oct 8, 2024 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 881,900 |
| Oct 7, 2024 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | 841,100 |
| Oct 4, 2024 | 250.00 | 250.00 | 234.00 | 234.00 | 234.00 | 2,773,400 |
| Oct 3, 2024 | 232.00 | 246.00 | 230.00 | 240.00 | 240.00 | 7,735,600 |
| Oct 2, 2024 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,720,400 |
| Oct 1, 2024 | 228.00 | 238.00 | 228.00 | 234.00 | 234.00 | 2,112,100 |
| Sep 30, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 1,723,300 |
| Sep 27, 2024 | 242.00 | 244.00 | 228.00 | 232.00 | 232.00 | 8,346,900 |
| Sep 26, 2024 | 234.00 | 248.00 | 234.00 | 240.00 | 240.00 | 2,888,500 |
| Sep 25, 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,408,300 |
| Sep 24, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,978,100 |
| Sep 23, 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 858,400 |
| Sep 20, 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,149,600 |
| Sep 19, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 1,358,300 |
| Sep 18, 2024 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | 1,364,100 |
| Sep 17, 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,765,300 |
| Sep 13, 2024 | 238.00 | 242.00 | 238.00 | 238.00 | 238.00 | 523,900 |
| Sep 12, 2024 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,183,000 |
| Sep 11, 2024 | 250.00 | 252.00 | 236.00 | 240.00 | 240.00 | 5,013,800 |
| Sep 10, 2024 | 248.00 | 256.00 | 248.00 | 250.00 | 250.00 | 1,623,700 |
| Sep 9, 2024 | 210.00 | 256.00 | 210.00 | 248.00 | 248.00 | 2,639,700 |
| Sep 6, 2024 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 899,000 |
| Sep 5, 2024 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 2,102,300 |
| Sep 4, 2024 | 260.00 | 262.00 | 248.00 | 250.00 | 250.00 | 6,423,300 |
| Sep 3, 2024 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 3,213,900 |
| Sep 2, 2024 | 264.00 | 278.00 | 262.00 | 266.00 | 266.00 | 11,512,800 |
| Aug 30, 2024 | 264.00 | 270.00 | 262.00 | 264.00 | 264.00 | 4,295,700 |
| Aug 29, 2024 | 268.00 | 280.00 | 262.00 | 264.00 | 264.00 | 16,921,400 |
| Aug 28, 2024 | 256.00 | 276.00 | 252.00 | 268.00 | 268.00 | 46,265,100 |
| Aug 27, 2024 | 256.00 | 258.00 | 250.00 | 252.00 | 252.00 | 2,480,300 |
| Aug 26, 2024 | 252.00 | 262.00 | 252.00 | 256.00 | 256.00 | 3,844,100 |
| Aug 23, 2024 | 252.00 | 266.00 | 250.00 | 252.00 | 252.00 | 12,192,100 |
| Aug 22, 2024 | 254.00 | 274.00 | 248.00 | 252.00 | 252.00 | 20,228,500 |
| Aug 21, 2024 | 260.00 | 264.00 | 252.00 | 254.00 | 254.00 | 3,905,000 |
| Aug 20, 2024 | 262.00 | 268.00 | 252.00 | 260.00 | 260.00 | 14,096,500 |
| Aug 19, 2024 | 230.00 | 278.00 | 228.00 | 262.00 | 262.00 | 53,893,600 |
| Aug 16, 2024 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 1,479,600 |
| Aug 15, 2024 | 234.00 | 240.00 | 230.00 | 232.00 | 232.00 | 3,389,400 |
| Aug 14, 2024 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 4,854,300 |
| Aug 13, 2024 | 222.00 | 248.00 | 222.00 | 236.00 | 236.00 | 11,568,600 |
| Aug 12, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 339,100 |
| Aug 9, 2024 | 226.00 | 228.00 | 208.00 | 220.00 | 220.00 | 1,637,800 |
| Aug 8, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 380,400 |
| Aug 7, 2024 | 222.00 | 230.00 | 222.00 | 224.00 | 224.00 | 772,900 |
| Aug 6, 2024 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 1,125,600 |
| Aug 5, 2024 | 228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 2,770,800 |
| Aug 2, 2024 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 929,900 |
| Aug 1, 2024 | 234.00 | 236.00 | 220.00 | 228.00 | 228.00 | 4,319,800 |
| Jul 31, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,082,100 |
| Jul 30, 2024 | 240.00 | 242.00 | 236.00 | 236.00 | 236.00 | 795,900 |
| Jul 29, 2024 | 238.00 | 244.00 | 238.00 | 240.00 | 240.00 | 2,623,900 |
| Jul 26, 2024 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 756,300 |
| Jul 25, 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 1,765,400 |
| Jul 24, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,506,800 |
| Jul 23, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 1,071,500 |
| Jul 22, 2024 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | 1,442,100 |
| Jul 19, 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 899,900 |
| Jul 18, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,079,800 |
| Jul 17, 2024 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | 2,038,000 |
| Jul 16, 2024 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 2,156,200 |
| Jul 15, 2024 | 236.00 | 240.00 | 232.00 | 232.00 | 232.00 | 2,575,100 |
| Jul 12, 2024 | 234.00 | 240.00 | 234.00 | 234.00 | 234.00 | 2,034,000 |
| Jul 11, 2024 | 238.00 | 242.00 | 232.00 | 234.00 | 234.00 | 4,124,300 |
| Jul 10, 2024 | 236.00 | 250.00 | 232.00 | 236.00 | 236.00 | 21,124,600 |
| Jul 9, 2024 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 6,494,800 |
| Jul 8, 2024 | 224.00 | 242.00 | 222.00 | 242.00 | 242.00 | 14,796,700 |
| Jul 5, 2024 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,071,300 |
| Jul 4, 2024 | 232.00 | 234.00 | 222.00 | 224.00 | 224.00 | 6,237,900 |
| Jul 3, 2024 | 218.00 | 228.00 | 218.00 | 228.00 | 228.00 | 8,866,600 |
| Jul 2, 2024 | 222.00 | 226.00 | 218.00 | 218.00 | 218.00 | 4,325,400 |
| Jul 1, 2024 | 212.00 | 226.00 | 212.00 | 222.00 | 222.00 | 10,490,600 |
| Jun 28, 2024 | 210.00 | 216.00 | 208.00 | 212.00 | 212.00 | 1,691,000 |
| Jun 27, 2024 | 206.00 | 218.00 | 206.00 | 208.00 | 208.00 | 5,020,700 |
| Jun 26, 2024 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,154,200 |
| Jun 25, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,093,600 |
| Jun 24, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 911,100 |
| Jun 21, 2024 | 208.00 | 214.00 | 204.00 | 208.00 | 208.00 | 4,203,300 |
| Jun 20, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,450,800 |
| Jun 19, 2024 | 204.00 | 210.00 | 202.00 | 202.00 | 202.00 | 2,673,500 |
| Jun 14, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 839,500 |
| Jun 13, 2024 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 2,992,400 |
| Jun 12, 2024 | 214.00 | 218.00 | 199.00 | 200.00 | 200.00 | 6,301,200 |
| Jun 11, 2024 | 224.00 | 224.00 | 212.00 | 214.00 | 214.00 | 4,474,400 |
| Jun 10, 2024 | 224.00 | 226.00 | 214.00 | 222.00 | 222.00 | 5,031,300 |
| Jun 7, 2024 | 2.447934 Dividend | |||||
| Jun 7, 2024 | 220.00 | 232.00 | 216.00 | 224.00 | 224.00 | 10,326,900 |
| Jun 6, 2024 | 216.00 | 230.00 | 216.00 | 218.00 | 215.55 | 14,903,500 |
| Jun 5, 2024 | 218.00 | 238.00 | 212.00 | 216.00 | 213.57 | 26,821,800 |
| Jun 4, 2024 | 204.00 | 232.00 | 202.00 | 218.00 | 215.55 | 36,198,600 |
| Jun 3, 2024 | 200.00 | 204.00 | 199.00 | 202.00 | 199.73 | 1,995,100 |
| May 31, 2024 | 206.00 | 208.00 | 200.00 | 200.00 | 197.75 | 1,606,400 |
| May 30, 2024 | 206.00 | 210.00 | 202.00 | 206.00 | 203.69 | 1,219,000 |
| May 29, 2024 | 204.00 | 206.00 | 202.00 | 206.00 | 203.69 | 732,700 |
| May 28, 2024 | 206.00 | 210.00 | 200.00 | 204.00 | 201.71 | 1,273,800 |
| May 27, 2024 | 214.00 | 216.00 | 202.00 | 202.00 | 199.73 | 3,730,000 |
| May 22, 2024 | 214.00 | 216.00 | 210.00 | 210.00 | 207.64 | 632,000 |
| May 21, 2024 | 212.00 | 216.00 | 210.00 | 214.00 | 211.60 | 893,900 |
| May 20, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 211.60 | 1,227,500 |
| May 17, 2024 | 212.00 | 216.00 | 210.00 | 212.00 | 209.62 | 630,600 |
| May 16, 2024 | 214.00 | 222.00 | 208.00 | 212.00 | 209.62 | 4,855,400 |
| May 15, 2024 | 222.00 | 222.00 | 212.00 | 212.00 | 209.62 | 3,581,000 |
| May 14, 2024 | 220.00 | 228.00 | 208.00 | 222.00 | 219.51 | 1,344,800 |
| May 13, 2024 | 232.00 | 232.00 | 224.00 | 224.00 | 221.48 | 1,154,500 |
| May 8, 2024 | 228.00 | 232.00 | 226.00 | 230.00 | 227.42 | 786,400 |
| May 7, 2024 | 226.00 | 234.00 | 226.00 | 228.00 | 225.44 | 1,191,000 |
| May 6, 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 223.46 | 678,000 |
| May 3, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 221.48 | 1,359,500 |
| May 2, 2024 | 234.00 | 234.00 | 224.00 | 230.00 | 227.42 | 3,059,300 |
| Apr 30, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 231.37 | 1,632,700 |
| Apr 29, 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 231.37 | 910,700 |
| Apr 26, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 229.39 | 1,812,500 |
| Apr 25, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 233.35 | 611,300 |
| Apr 24, 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 235.33 | 782,300 |