690.00
0.00
(0.00%)
At close: April 11 at 4:08:23 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 11, 2025 | 680.00 | 715.00 | 665.00 | 690.00 | 690.00 | 2,441,600 |
| Apr 10, 2025 | 655.00 | 720.00 | 640.00 | 690.00 | 690.00 | 3,519,400 |
| Apr 9, 2025 | 620.00 | 650.00 | 605.00 | 630.00 | 630.00 | 2,007,500 |
| Apr 8, 2025 | 635.00 | 655.00 | 620.00 | 620.00 | 620.00 | 4,768,200 |
| Mar 27, 2025 | 705.00 | 780.00 | 695.00 | 715.00 | 715.00 | 6,152,400 |
| Mar 26, 2025 | 710.00 | 725.00 | 695.00 | 700.00 | 700.00 | 4,425,400 |
| Mar 25, 2025 | 685.00 | 715.00 | 665.00 | 705.00 | 705.00 | 5,495,700 |
| Mar 24, 2025 | 800.00 | 800.00 | 660.00 | 685.00 | 685.00 | 16,075,900 |
| Mar 21, 2025 | 880.00 | 900.00 | 775.00 | 795.00 | 795.00 | 35,715,200 |
| Mar 20, 2025 | 755.00 | 905.00 | 750.00 | 870.00 | 870.00 | 85,077,000 |
| Mar 19, 2025 | 750.00 | 785.00 | 715.00 | 725.00 | 725.00 | 5,203,000 |
| Mar 18, 2025 | 810.00 | 810.00 | 610.00 | 735.00 | 735.00 | 16,127,400 |
| Mar 17, 2025 | 805.00 | 845.00 | 760.00 | 800.00 | 800.00 | 9,278,500 |
| Mar 14, 2025 | 710.00 | 780.00 | 665.00 | 780.00 | 780.00 | 15,380,000 |
| Mar 13, 2025 | 815.00 | 925.00 | 665.00 | 705.00 | 705.00 | 31,050,700 |
| Mar 12, 2025 | 595.00 | 740.00 | 595.00 | 740.00 | 740.00 | 21,296,600 |
| Mar 11, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 445,900 |
| Mar 10, 2025 | 600.00 | 610.00 | 580.00 | 595.00 | 595.00 | 697,900 |
| Mar 7, 2025 | 595.00 | 615.00 | 585.00 | 600.00 | 600.00 | 907,200 |
| Mar 6, 2025 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 644,100 |
| Mar 5, 2025 | 555.00 | 580.00 | 555.00 | 570.00 | 570.00 | 220,800 |
| Mar 4, 2025 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 384,400 |
| Mar 3, 2025 | 540.00 | 560.00 | 540.00 | 550.00 | 550.00 | 443,600 |
| Feb 28, 2025 | 560.00 | 560.00 | 530.00 | 540.00 | 540.00 | 415,600 |
| Feb 27, 2025 | 565.00 | 575.00 | 555.00 | 560.00 | 560.00 | 184,200 |
| Feb 26, 2025 | 565.00 | 575.00 | 550.00 | 565.00 | 565.00 | 736,700 |
| Feb 25, 2025 | 575.00 | 575.00 | 565.00 | 565.00 | 565.00 | 291,500 |
| Feb 24, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 196,300 |
| Feb 21, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 390,200 |
| Feb 20, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 210,000 |
| Feb 19, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 179,300 |
| Feb 18, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 289,700 |
| Feb 17, 2025 | 595.00 | 595.00 | 590.00 | 595.00 | 595.00 | 213,000 |
| Feb 14, 2025 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | 124,700 |
| Feb 13, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | 68,300 |
| Feb 12, 2025 | 595.00 | 600.00 | 590.00 | 600.00 | 600.00 | 88,200 |
| Feb 11, 2025 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | 156,100 |
| Feb 10, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | 282,900 |
| Feb 7, 2025 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | 479,600 |
| Feb 6, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 507,900 |
| Feb 5, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 140,500 |
| Feb 4, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 371,100 |
| Feb 3, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 257,800 |
| Jan 31, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 154,500 |
| Jan 30, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 182,500 |
| Jan 24, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 333,900 |
| Jan 23, 2025 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 359,000 |
| Jan 22, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 243,400 |
| Jan 21, 2025 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 100,400 |
| Jan 20, 2025 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 319,800 |
| Jan 17, 2025 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 268,800 |
| Jan 16, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 342,600 |
| Jan 15, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 272,000 |
| Jan 14, 2025 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | 84,000 |
| Jan 13, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 230,300 |
| Jan 10, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 217,500 |
| Jan 9, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 332,800 |
| Jan 8, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 152,600 |
| Jan 7, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 609,800 |
| Jan 6, 2025 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 365,500 |
| Jan 3, 2025 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 142,500 |
| Jan 2, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 229,500 |
| Dec 30, 2024 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 115,700 |
| Dec 27, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 241,800 |
| Dec 24, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 109,400 |
| Dec 23, 2024 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 184,400 |
| Dec 20, 2024 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 244,600 |
| Dec 19, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 598,100 |
| Dec 18, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 296,200 |
| Dec 17, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 239,300 |
| Dec 16, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 223,300 |
| Dec 13, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 276,400 |
| Dec 12, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 196,600 |
| Dec 11, 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 410,000 |
| Dec 10, 2024 | 635.00 | 645.00 | 630.00 | 630.00 | 630.00 | 301,700 |
| Dec 9, 2024 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 423,400 |
| Dec 6, 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 288,200 |
| Dec 5, 2024 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 270,200 |
| Dec 4, 2024 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 413,600 |
| Dec 3, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 318,200 |
| Dec 2, 2024 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 425,100 |
| Nov 29, 2024 | 635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 462,700 |
| Nov 28, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 305,700 |
| Nov 26, 2024 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 198,300 |
| Nov 25, 2024 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 833,300 |
| Nov 22, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 235,000 |
| Nov 21, 2024 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 389,900 |
| Nov 20, 2024 | 630.00 | 645.00 | 630.00 | 645.00 | 645.00 | 1,954,900 |
| Nov 19, 2024 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 639,500 |
| Nov 18, 2024 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 555,400 |
| Nov 15, 2024 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 264,800 |
| Nov 14, 2024 | 640.00 | 640.00 | 630.00 | 640.00 | 640.00 | 295,800 |
| Nov 13, 2024 | 645.00 | 645.00 | 625.00 | 640.00 | 640.00 | 840,600 |
| Nov 12, 2024 | 640.00 | 655.00 | 630.00 | 645.00 | 645.00 | 398,100 |
| Nov 11, 2024 | 20.00 Dividend | |||||
| Nov 11, 2024 | 660.00 | 660.00 | 610.00 | 640.00 | 640.00 | 962,200 |
| Nov 8, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 640.00 | 1,400,900 |
| Nov 7, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 635.15 | 632,300 |
| Nov 6, 2024 | 665.00 | 665.00 | 655.00 | 655.00 | 635.15 | 933,600 |
| Nov 5, 2024 | 665.00 | 670.00 | 660.00 | 660.00 | 640.00 | 2,276,500 |
| Nov 4, 2024 | 655.00 | 670.00 | 655.00 | 660.00 | 640.00 | 3,149,500 |
| Nov 1, 2024 | 660.00 | 670.00 | 650.00 | 655.00 | 635.15 | 1,996,500 |
| Oct 31, 2024 | 635.00 | 665.00 | 630.00 | 655.00 | 635.15 | 1,030,400 |
| Oct 30, 2024 | 630.00 | 635.00 | 630.00 | 635.00 | 615.76 | 185,600 |
| Oct 29, 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 610.91 | 376,400 |
| Oct 28, 2024 | 635.00 | 640.00 | 625.00 | 635.00 | 615.76 | 756,500 |
| Oct 25, 2024 | 640.00 | 640.00 | 625.00 | 635.00 | 615.76 | 1,146,600 |
| Oct 24, 2024 | 635.00 | 640.00 | 635.00 | 640.00 | 620.61 | 362,100 |
| Oct 23, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 615.76 | 1,395,600 |
| Oct 22, 2024 | 640.00 | 645.00 | 630.00 | 635.00 | 615.76 | 1,090,500 |
| Oct 21, 2024 | 635.00 | 645.00 | 630.00 | 635.00 | 615.76 | 1,313,000 |
| Oct 18, 2024 | 645.00 | 645.00 | 630.00 | 635.00 | 615.76 | 2,024,600 |
| Oct 17, 2024 | 655.00 | 655.00 | 630.00 | 645.00 | 625.45 | 1,193,300 |
| Oct 16, 2024 | 655.00 | 655.00 | 650.00 | 655.00 | 635.15 | 160,400 |
| Oct 15, 2024 | 660.00 | 660.00 | 650.00 | 655.00 | 635.15 | 619,100 |
| Oct 14, 2024 | 660.00 | 660.00 | 650.00 | 660.00 | 640.00 | 285,300 |
| Oct 11, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 640.00 | 344,700 |
| Oct 10, 2024 | 660.00 | 660.00 | 655.00 | 660.00 | 640.00 | 297,300 |
| Oct 9, 2024 | 660.00 | 665.00 | 655.00 | 660.00 | 640.00 | 365,900 |
| Oct 8, 2024 | 665.00 | 665.00 | 655.00 | 660.00 | 640.00 | 548,400 |
| Oct 7, 2024 | 665.00 | 670.00 | 655.00 | 665.00 | 644.85 | 413,700 |
| Oct 4, 2024 | 665.00 | 665.00 | 655.00 | 665.00 | 644.85 | 180,400 |
| Oct 3, 2024 | 665.00 | 665.00 | 660.00 | 665.00 | 644.85 | 361,400 |
| Oct 2, 2024 | 670.00 | 670.00 | 660.00 | 665.00 | 644.85 | 261,000 |
| Oct 1, 2024 | 665.00 | 675.00 | 650.00 | 670.00 | 649.70 | 1,137,100 |
| Sep 30, 2024 | 675.00 | 680.00 | 665.00 | 670.00 | 649.70 | 253,700 |
| Sep 27, 2024 | 665.00 | 675.00 | 665.00 | 670.00 | 649.70 | 412,200 |
| Sep 26, 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 644.85 | 688,600 |
| Sep 25, 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 654.55 | 1,109,800 |
| Sep 24, 2024 | 680.00 | 690.00 | 670.00 | 670.00 | 649.70 | 1,306,600 |
| Sep 23, 2024 | 675.00 | 685.00 | 675.00 | 685.00 | 664.24 | 505,000 |
| Sep 20, 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 654.55 | 465,200 |
| Sep 19, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 659.39 | 531,900 |
| Sep 18, 2024 | 675.00 | 680.00 | 675.00 | 680.00 | 659.39 | 472,900 |
| Sep 17, 2024 | 680.00 | 680.00 | 675.00 | 680.00 | 659.39 | 498,600 |
| Sep 13, 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 654.55 | 536,300 |
| Sep 12, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 659.39 | 533,800 |
| Sep 11, 2024 | 685.00 | 685.00 | 675.00 | 680.00 | 659.39 | 701,400 |
| Sep 10, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 664.24 | 196,300 |
| Sep 9, 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 664.24 | 316,300 |
| Sep 6, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 669.09 | 94,900 |
| Sep 5, 2024 | 690.00 | 695.00 | 680.00 | 690.00 | 669.09 | 378,700 |
| Sep 4, 2024 | 695.00 | 695.00 | 680.00 | 685.00 | 664.24 | 487,300 |
| Sep 3, 2024 | 690.00 | 700.00 | 685.00 | 695.00 | 673.94 | 474,300 |
| Sep 2, 2024 | 690.00 | 690.00 | 685.00 | 690.00 | 669.09 | 325,800 |
| Aug 30, 2024 | 690.00 | 690.00 | 675.00 | 685.00 | 664.24 | 448,500 |
| Aug 29, 2024 | 695.00 | 695.00 | 680.00 | 680.00 | 659.39 | 1,336,700 |
| Aug 28, 2024 | 695.00 | 700.00 | 685.00 | 695.00 | 673.94 | 265,000 |
| Aug 27, 2024 | 695.00 | 700.00 | 685.00 | 690.00 | 669.09 | 558,900 |
| Aug 26, 2024 | 690.00 | 695.00 | 685.00 | 695.00 | 673.94 | 419,300 |
| Aug 23, 2024 | 700.00 | 705.00 | 680.00 | 690.00 | 669.09 | 997,000 |
| Aug 22, 2024 | 700.00 | 700.00 | 680.00 | 690.00 | 669.09 | 1,295,100 |
| Aug 21, 2024 | 700.00 | 705.00 | 695.00 | 700.00 | 678.79 | 810,000 |
| Aug 20, 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 678.79 | 1,985,900 |
| Aug 19, 2024 | 715.00 | 715.00 | 700.00 | 705.00 | 683.64 | 768,200 |
| Aug 16, 2024 | 710.00 | 715.00 | 710.00 | 715.00 | 693.33 | 120,700 |
| Aug 15, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 688.48 | 291,900 |
| Aug 14, 2024 | 705.00 | 715.00 | 700.00 | 710.00 | 688.48 | 62,900 |
| Aug 13, 2024 | 15.00 Dividend | |||||
| Aug 13, 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 683.64 | 468,300 |
| Aug 12, 2024 | 715.00 | 720.00 | 705.00 | 720.00 | 683.64 | 571,100 |
| Aug 9, 2024 | 715.00 | 720.00 | 710.00 | 715.00 | 678.89 | 397,100 |
| Aug 8, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 678.89 | 262,600 |
| Aug 7, 2024 | 715.00 | 720.00 | 710.00 | 720.00 | 683.64 | 262,100 |
| Aug 6, 2024 | 710.00 | 715.00 | 700.00 | 715.00 | 678.89 | 320,900 |
| Aug 5, 2024 | 710.00 | 720.00 | 700.00 | 705.00 | 669.39 | 592,500 |
| Aug 2, 2024 | 700.00 | 710.00 | 695.00 | 710.00 | 674.14 | 141,500 |
| Aug 1, 2024 | 700.00 | 710.00 | 680.00 | 700.00 | 664.65 | 444,000 |
| Jul 31, 2024 | 715.00 | 715.00 | 700.00 | 700.00 | 664.65 | 197,600 |
| Jul 30, 2024 | 710.00 | 715.00 | 710.00 | 710.00 | 674.14 | 28,400 |
| Jul 29, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 674.14 | 62,600 |
| Jul 26, 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 678.89 | 53,600 |
| Jul 25, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 674.14 | 57,400 |
| Jul 24, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 674.14 | 82,300 |
| Jul 23, 2024 | 705.00 | 715.00 | 705.00 | 715.00 | 678.89 | 83,200 |
| Jul 22, 2024 | 715.00 | 720.00 | 700.00 | 705.00 | 669.39 | 412,600 |
| Jul 19, 2024 | 720.00 | 720.00 | 710.00 | 715.00 | 678.89 | 343,300 |
| Jul 18, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 678.89 | 168,400 |
| Jul 17, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 674.14 | 75,400 |
| Jul 16, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 674.14 | 169,800 |
| Jul 15, 2024 | 720.00 | 720.00 | 705.00 | 715.00 | 678.89 | 202,000 |
| Jul 12, 2024 | 715.00 | 720.00 | 715.00 | 715.00 | 678.89 | 47,100 |
| Jul 11, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 678.89 | 206,500 |
| Jul 10, 2024 | 715.00 | 715.00 | 705.00 | 710.00 | 674.14 | 103,100 |
| Jul 9, 2024 | 710.00 | 720.00 | 700.00 | 710.00 | 674.14 | 170,600 |
| Jul 8, 2024 | 700.00 | 710.00 | 690.00 | 710.00 | 674.14 | 201,500 |
| Jul 5, 2024 | 15.00 Dividend | |||||
| Jul 5, 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 664.65 | 279,500 |
| Jul 4, 2024 | 715.00 | 725.00 | 710.00 | 710.00 | 659.90 | 320,100 |
| Jul 3, 2024 | 725.00 | 725.00 | 710.00 | 710.00 | 659.90 | 247,300 |
| Jul 2, 2024 | 720.00 | 730.00 | 715.00 | 725.00 | 673.84 | 110,000 |
| Jul 1, 2024 | 715.00 | 720.00 | 705.00 | 720.00 | 669.19 | 190,900 |
| Jun 28, 2024 | 695.00 | 710.00 | 695.00 | 710.00 | 659.90 | 124,800 |
| Jun 27, 2024 | 685.00 | 705.00 | 680.00 | 695.00 | 645.96 | 164,800 |
| Jun 26, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 632.02 | 102,800 |
| Jun 25, 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 632.02 | 76,400 |
| Jun 24, 2024 | 665.00 | 680.00 | 665.00 | 680.00 | 632.02 | 108,600 |
| Jun 21, 2024 | 645.00 | 665.00 | 645.00 | 665.00 | 618.07 | 353,700 |
| Jun 20, 2024 | 640.00 | 650.00 | 620.00 | 645.00 | 599.49 | 731,200 |
| Jun 19, 2024 | 680.00 | 685.00 | 630.00 | 635.00 | 590.19 | 650,900 |
| Jun 14, 2024 | 690.00 | 690.00 | 680.00 | 680.00 | 632.02 | 109,300 |
| Jun 13, 2024 | 700.00 | 700.00 | 675.00 | 685.00 | 636.66 | 341,900 |
| Jun 12, 2024 | 700.00 | 700.00 | 690.00 | 695.00 | 645.96 | 164,500 |
| Jun 11, 2024 | 710.00 | 710.00 | 690.00 | 695.00 | 645.96 | 382,000 |
| Jun 10, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 655.25 | 222,700 |
| Jun 7, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 659.90 | 540,100 |
| Jun 6, 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 655.25 | 452,600 |
| Jun 5, 2024 | 705.00 | 715.00 | 705.00 | 705.00 | 655.25 | 241,300 |
| Jun 4, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 655.25 | 176,600 |
| Jun 3, 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 655.25 | 54,500 |
| May 31, 2024 | 700.00 | 710.00 | 690.00 | 700.00 | 650.60 | 180,000 |
| May 30, 2024 | 715.00 | 715.00 | 700.00 | 700.00 | 650.60 | 284,700 |
| May 29, 2024 | 710.00 | 715.00 | 705.00 | 715.00 | 664.55 | 107,600 |
| May 28, 2024 | 710.00 | 715.00 | 705.00 | 710.00 | 659.90 | 125,200 |
| May 27, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 659.90 | 290,100 |
| May 22, 2024 | 710.00 | 720.00 | 710.00 | 715.00 | 664.55 | 159,400 |
| May 21, 2024 | 50.00 Dividend | |||||
| May 21, 2024 | 745.00 | 745.00 | 700.00 | 710.00 | 659.90 | 625,300 |
| May 20, 2024 | 750.00 | 755.00 | 745.00 | 750.00 | 650.60 | 1,430,400 |
| May 17, 2024 | 755.00 | 755.00 | 745.00 | 750.00 | 650.60 | 609,600 |
| May 16, 2024 | 750.00 | 750.00 | 740.00 | 750.00 | 650.60 | 323,000 |
| May 15, 2024 | 750.00 | 750.00 | 740.00 | 750.00 | 650.60 | 315,000 |
| May 14, 2024 | 755.00 | 755.00 | 725.00 | 745.00 | 646.27 | 1,375,500 |
| May 13, 2024 | 745.00 | 760.00 | 735.00 | 750.00 | 650.60 | 671,500 |
| May 8, 2024 | 735.00 | 745.00 | 730.00 | 735.00 | 637.59 | 172,600 |
| May 7, 2024 | 730.00 | 740.00 | 725.00 | 735.00 | 637.59 | 212,300 |
| May 6, 2024 | 735.00 | 745.00 | 725.00 | 730.00 | 633.26 | 435,000 |
| May 3, 2024 | 735.00 | 745.00 | 730.00 | 730.00 | 633.26 | 227,600 |
| May 2, 2024 | 755.00 | 755.00 | 725.00 | 735.00 | 637.59 | 787,600 |
| Apr 30, 2024 | 760.00 | 765.00 | 755.00 | 765.00 | 663.62 | 183,700 |
| Apr 29, 2024 | 755.00 | 775.00 | 745.00 | 755.00 | 654.94 | 263,500 |
| Apr 26, 2024 | 770.00 | 770.00 | 755.00 | 755.00 | 654.94 | 204,200 |
| Apr 25, 2024 | 775.00 | 780.00 | 765.00 | 775.00 | 672.29 | 79,000 |
| Apr 24, 2024 | 780.00 | 780.00 | 770.00 | 770.00 | 667.95 | 59,700 |
| Apr 23, 2024 | 780.00 | 780.00 | 770.00 | 775.00 | 672.29 | 18,400 |
| Apr 22, 2024 | 775.00 | 780.00 | 765.00 | 780.00 | 676.63 | 457,900 |
| Apr 19, 2024 | 770.00 | 775.00 | 765.00 | 775.00 | 672.29 | 197,200 |
| Apr 18, 2024 | 775.00 | 780.00 | 750.00 | 770.00 | 667.95 | 395,600 |
| Apr 17, 2024 | 770.00 | 780.00 | 770.00 | 775.00 | 672.29 | 250,500 |
| Apr 16, 2024 | 765.00 | 780.00 | 765.00 | 770.00 | 667.95 | 324,600 |