Jakarta - Delayed Quote IDR
PT Solusi Bangun Indonesia Tbk (SMCB.JK)
775.00
0.00
(0.00%)
As of January 30 at 4:00:03 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 23, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 22, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 21, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 16, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 15, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 14, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 11, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 10, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 9, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Apr 8, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 27, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 26, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 24, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 21, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 20, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 19, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 18, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 14, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 13, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 12, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 11, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 10, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 7, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 6, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 5, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 4, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Mar 3, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 28, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 27, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 26, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 25, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 24, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 21, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 20, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 19, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 18, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 17, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 14, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 13, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 12, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 11, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 10, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 7, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 6, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 5, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 4, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Feb 3, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Jan 31, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - |
| Jan 30, 2025 | 750.00 | 775.00 | 750.00 | 775.00 | 775.00 | 10,800 |
| Jan 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 9,000 |
| Jan 23, 2025 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 28,500 |
| Jan 22, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 7,400 |
| Jan 21, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 100 |
| Jan 20, 2025 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 13,300 |
| Jan 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 27,400 |
| Jan 16, 2025 | 735.00 | 745.00 | 735.00 | 740.00 | 740.00 | 205,600 |
| Jan 15, 2025 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 74,000 |
| Jan 14, 2025 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 116,900 |
| Jan 13, 2025 | 755.00 | 755.00 | 750.00 | 755.00 | 755.00 | 231,600 |
| Jan 10, 2025 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | 284,700 |
| Jan 9, 2025 | 735.00 | 740.00 | 735.00 | 740.00 | 740.00 | 61,300 |
| Jan 8, 2025 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 96,000 |
| Jan 7, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 63,500 |
| Jan 6, 2025 | 750.00 | 755.00 | 750.00 | 750.00 | 750.00 | 71,400 |
| Jan 3, 2025 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 6,900 |
| Jan 2, 2025 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 1,300 |
| Dec 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 200 |
| Dec 27, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 10,300 |
| Dec 24, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 27,300 |
| Dec 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 4,800 |
| Dec 20, 2024 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 165,100 |
| Dec 19, 2024 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 36,600 |
| Dec 18, 2024 | 770.00 | 770.00 | 760.00 | 765.00 | 765.00 | 35,500 |
| Dec 17, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 770.00 | 33,600 |
| Dec 16, 2024 | 785.00 | 790.00 | 785.00 | 790.00 | 790.00 | 2,400 |
| Dec 13, 2024 | 785.00 | 785.00 | 780.00 | 785.00 | 785.00 | 7,600 |
| Dec 12, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 770.00 | 64,500 |
| Dec 11, 2024 | 765.00 | 765.00 | 760.00 | 760.00 | 760.00 | 13,700 |
| Dec 10, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 14,800 |
| Dec 9, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 26,500 |
| Dec 6, 2024 | 760.00 | 760.00 | 750.00 | 755.00 | 755.00 | 94,900 |
| Dec 5, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 8,200 |
| Dec 4, 2024 | 745.00 | 750.00 | 745.00 | 750.00 | 750.00 | 59,200 |
| Dec 3, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | 77,500 |
| Dec 2, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | 36,300 |
| Nov 29, 2024 | 745.00 | 745.00 | 740.00 | 745.00 | 745.00 | 31,800 |
| Nov 28, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 132,000 |
| Nov 26, 2024 | 740.00 | 750.00 | 740.00 | 740.00 | 740.00 | 62,600 |
| Nov 25, 2024 | 740.00 | 740.00 | 735.00 | 740.00 | 740.00 | 13,800 |
| Nov 22, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 30,600 |
| Nov 21, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 10,600 |
| Nov 20, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 23,600 |
| Nov 19, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 65,700 |
| Nov 18, 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 76,100 |
| Nov 15, 2024 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 7,000 |
| Nov 14, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 2,900 |
| Nov 13, 2024 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 226,300 |
| Nov 12, 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 142,300 |
| Nov 11, 2024 | 745.00 | 745.00 | 735.00 | 735.00 | 735.00 | 112,900 |
| Nov 8, 2024 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 137,400 |
| Nov 7, 2024 | 770.00 | 770.00 | 745.00 | 760.00 | 760.00 | 38,400 |
| Nov 6, 2024 | 770.00 | 775.00 | 770.00 | 770.00 | 770.00 | 55,100 |
| Nov 5, 2024 | 755.00 | 770.00 | 755.00 | 770.00 | 770.00 | 189,100 |
| Nov 4, 2024 | 735.00 | 750.00 | 735.00 | 750.00 | 750.00 | 87,400 |
| Nov 1, 2024 | 735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 147,500 |
| Oct 31, 2024 | 730.00 | 730.00 | 725.00 | 725.00 | 725.00 | 471,900 |
| Oct 30, 2024 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 31,500 |
| Oct 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 43,600 |
| Oct 28, 2024 | 795.00 | 795.00 | 780.00 | 780.00 | 780.00 | 43,700 |
| Oct 25, 2024 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 132,700 |
| Oct 24, 2024 | 780.00 | 780.00 | 765.00 | 765.00 | 765.00 | 23,900 |
| Oct 23, 2024 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 206,300 |
| Oct 22, 2024 | 730.00 | 780.00 | 730.00 | 780.00 | 780.00 | 401,000 |
| Oct 21, 2024 | 725.00 | 735.00 | 725.00 | 735.00 | 735.00 | 112,700 |
| Oct 18, 2024 | 690.00 | 725.00 | 690.00 | 725.00 | 725.00 | 173,000 |
| Oct 17, 2024 | 705.00 | 710.00 | 690.00 | 710.00 | 710.00 | 92,500 |
| Oct 16, 2024 | 670.00 | 690.00 | 670.00 | 690.00 | 690.00 | 38,400 |
| Oct 15, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 186,200 |
| Oct 14, 2024 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | 166,500 |
| Oct 11, 2024 | 640.00 | 685.00 | 640.00 | 685.00 | 685.00 | 598,400 |
| Oct 10, 2024 | 635.00 | 645.00 | 630.00 | 645.00 | 645.00 | 236,200 |
| Oct 9, 2024 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 81,700 |
| Oct 8, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 352,700 |
| Oct 7, 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 435,500 |
| Oct 4, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 206,800 |
| Oct 3, 2024 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 393,800 |
| Oct 2, 2024 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 217,400 |
| Oct 1, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 547,900 |
| Sep 30, 2024 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | 97,400 |
| Sep 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 143,800 |
| Sep 26, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 56,900 |
| Sep 25, 2024 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 102,400 |
| Sep 24, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 660,600 |
| Sep 23, 2024 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 87,900 |
| Sep 20, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 38,400 |
| Sep 19, 2024 | 740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 24,900 |
| Sep 18, 2024 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 156,400 |
| Sep 17, 2024 | 770.00 | 770.00 | 750.00 | 750.00 | 750.00 | 91,000 |
| Sep 13, 2024 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 58,100 |
| Sep 12, 2024 | 790.00 | 790.00 | 770.00 | 770.00 | 770.00 | 103,400 |
| Sep 11, 2024 | 830.00 | 830.00 | 800.00 | 800.00 | 800.00 | 147,100 |
| Sep 10, 2024 | 845.00 | 845.00 | 810.00 | 810.00 | 810.00 | 476,900 |
| Sep 9, 2024 | 730.00 | 790.00 | 730.00 | 770.00 | 770.00 | 763,200 |
| Sep 6, 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,552,600 |
| Sep 5, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 414,200 |
| Sep 4, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 2,141,000 |
| Sep 3, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,112,700 |
| Sep 2, 2024 | 620.00 | 675.00 | 620.00 | 675.00 | 675.00 | 271,900 |
| Aug 30, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3,885,900 |
| Aug 29, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 5,097,800 |
| Aug 28, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 3,077,300 |
| Aug 27, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,754,100 |
| Aug 26, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 504,800 |
| Aug 23, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 911,000 |
| Aug 22, 2024 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 811,600 |
| Aug 21, 2024 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 793,100 |
| Aug 20, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 571,400 |
| Aug 19, 2024 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 812,700 |
| Aug 16, 2024 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 1,057,300 |
| Aug 15, 2024 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 507,900 |
| Aug 14, 2024 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 701,400 |
| Aug 13, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 618,100 |
| Aug 12, 2024 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 445,600 |
| Aug 9, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 112,900 |
| Aug 8, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 19,700 |
| Aug 7, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 82,200 |
| Aug 6, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 144,800 |
| Aug 5, 2024 | 700.00 | 700.00 | 675.00 | 675.00 | 675.00 | 88,000 |
| Aug 2, 2024 | 710.00 | 710.00 | 695.00 | 700.00 | 700.00 | 472,400 |
| Aug 1, 2024 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 2,655,000 |
| Jul 31, 2024 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 104,400 |
| Jul 30, 2024 | 685.00 | 710.00 | 685.00 | 710.00 | 710.00 | 830,100 |
| Jul 29, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 590,900 |
| Jul 26, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 198,000 |
| Jul 25, 2024 | 710.00 | 710.00 | 675.00 | 685.00 | 685.00 | 549,500 |
| Jul 24, 2024 | 805.00 | 805.00 | 730.00 | 730.00 | 730.00 | 391,900 |
| Jul 23, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 285,900 |
| Jul 22, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 205,200 |
| Jul 19, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 104,900 |
| Jul 18, 2024 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 978,300 |
| Jul 17, 2024 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 258,100 |
| Jul 16, 2024 | 1,080.00 | 1,080.00 | 1,020.00 | 1,020.00 | 1,020.00 | 193,100 |
| Jul 15, 2024 | 1,125.00 | 1,130.00 | 1,125.00 | 1,130.00 | 1,130.00 | 3,100 |
| Jul 12, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 13,600 |
| Jul 11, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 600 |
| Jul 10, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Jul 9, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | - |
| Jul 8, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,800 |
| Jul 5, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 83,500 |
| Jul 4, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2,200 |
| Jul 3, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | - |
| Jul 2, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 100 |
| Jul 1, 2024 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 9,600 |
| Jun 28, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,000 |
| Jun 27, 2024 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 1,115.00 | 50,700 |
| Jun 26, 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 319,000 |
| Jun 25, 2024 | 1,140.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 175,100 |
| Jun 24, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 25,100 |
| Jun 21, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2,600 |
| Jun 20, 2024 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 400 |
| Jun 19, 2024 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 20,500 |
| Jun 14, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 36,800 |
| Jun 13, 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 1,185.00 | 8,500 |
| Jun 12, 2024 | 1,175.00 | 1,265.00 | 1,175.00 | 1,200.00 | 1,200.00 | 139,300 |
| Jun 11, 2024 | 29.75742 Dividend | |||||
| Jun 11, 2024 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 39,500 |
| Jun 10, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.24 | 11,300 |
| Jun 7, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.24 | 800 |
| Jun 6, 2024 | 1,290.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,270.24 | 4,000 |
| Jun 5, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.24 | 2,600 |
| Jun 4, 2024 | 1,285.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,270.24 | 9,700 |
| Jun 3, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.24 | 200 |
| May 31, 2024 | 1,305.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,270.24 | 42,900 |
| May 30, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,289.78 | - |
| May 29, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,320.00 | 1,289.78 | 59,700 |
| May 28, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,319.10 | - |
| May 27, 2024 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,319.10 | 94,100 |
| May 22, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,353.30 | - |
| May 21, 2024 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,353.30 | 9,200 |
| May 20, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,367.95 | 31,000 |
| May 17, 2024 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,367.95 | 90,100 |
| May 16, 2024 | 1,345.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,343.53 | 90,100 |
| May 15, 2024 | 1,330.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,314.21 | 80,500 |
| May 14, 2024 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,299.56 | 60,000 |
| May 13, 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,294.67 | 49,900 |
| May 8, 2024 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,284.90 | 47,000 |
| May 7, 2024 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 1,284.90 | 12,400 |
| May 6, 2024 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,280.01 | 24,500 |
| May 3, 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.24 | 32,500 |
| May 2, 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,260.47 | 100 |
| Apr 30, 2024 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,260.47 | 1,200 |
| Apr 29, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,265.36 | 100 |
| Apr 26, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,265.36 | 100 |
| Apr 25, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,265.36 | - |
| Apr 24, 2024 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,265.36 | 9,600 |