Jakarta - Delayed Quote IDR
PT Teladan Prima Agro Tbk (TLDN.JK)
560.00
+15.00
+(2.75%)
At close: 4:03:45 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 24, 2025 | 545.00 | 560.00 | 540.00 | 560.00 | 560.00 | 602,100 |
| Apr 23, 2025 | 520.00 | 545.00 | 520.00 | 545.00 | 545.00 | 551,700 |
| Apr 22, 2025 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 291,200 |
| Apr 21, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 90,000 |
| Apr 17, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 116,400 |
| Apr 16, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 78,200 |
| Apr 15, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 194,600 |
| Apr 14, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 204,500 |
| Apr 11, 2025 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 121,500 |
| Apr 10, 2025 | 505.00 | 525.00 | 505.00 | 525.00 | 525.00 | 283,800 |
| Apr 9, 2025 | 505.00 | 515.00 | 498.00 | 505.00 | 505.00 | 219,700 |
| Apr 8, 2025 | 505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 196,400 |
| Mar 27, 2025 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 253,600 |
| Mar 26, 2025 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 156,500 |
| Mar 25, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 80,800 |
| Mar 24, 2025 | 520.00 | 525.00 | 500.00 | 520.00 | 520.00 | 268,800 |
| Mar 21, 2025 | 520.00 | 520.00 | 488.00 | 520.00 | 520.00 | 110,300 |
| Mar 20, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 84,800 |
| Mar 19, 2025 | 515.00 | 520.00 | 505.00 | 520.00 | 520.00 | 133,700 |
| Mar 18, 2025 | 520.00 | 520.00 | 490.00 | 515.00 | 515.00 | 197,600 |
| Mar 17, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 97,700 |
| Mar 14, 2025 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 83,200 |
| Mar 13, 2025 | 515.00 | 525.00 | 510.00 | 520.00 | 520.00 | 102,500 |
| Mar 12, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 83,000 |
| Mar 11, 2025 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 99,800 |
| Mar 10, 2025 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 100,000 |
| Mar 7, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 88,700 |
| Mar 6, 2025 | 515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 97,800 |
| Mar 5, 2025 | 515.00 | 515.00 | 510.00 | 515.00 | 515.00 | 94,400 |
| Mar 4, 2025 | 510.00 | 520.00 | 505.00 | 515.00 | 515.00 | 138,800 |
| Mar 3, 2025 | 515.00 | 520.00 | 505.00 | 505.00 | 505.00 | 112,500 |
| Feb 28, 2025 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 94,100 |
| Feb 27, 2025 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 93,600 |
| Feb 26, 2025 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 60,500 |
| Feb 25, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 103,500 |
| Feb 24, 2025 | 520.00 | 525.00 | 505.00 | 520.00 | 520.00 | 98,800 |
| Feb 21, 2025 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 90,100 |
| Feb 20, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 94,100 |
| Feb 19, 2025 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 97,700 |
| Feb 18, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 146,600 |
| Feb 17, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 84,400 |
| Feb 14, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 92,800 |
| Feb 13, 2025 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 92,400 |
| Feb 12, 2025 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 112,800 |
| Feb 11, 2025 | 520.00 | 520.00 | 505.00 | 510.00 | 510.00 | 99,900 |
| Feb 10, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 105,400 |
| Feb 7, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 107,100 |
| Feb 6, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 103,000 |
| Feb 5, 2025 | 520.00 | 520.00 | 505.00 | 520.00 | 520.00 | 100,800 |
| Feb 4, 2025 | 510.00 | 515.00 | 490.00 | 515.00 | 515.00 | 116,600 |
| Feb 3, 2025 | 530.00 | 530.00 | 470.00 | 510.00 | 510.00 | 662,700 |
| Jan 31, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 91,000 |
| Jan 30, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 104,500 |
| Jan 24, 2025 | 525.00 | 530.00 | 500.00 | 525.00 | 525.00 | 207,100 |
| Jan 23, 2025 | 520.00 | 530.00 | 510.00 | 525.00 | 525.00 | 110,100 |
| Jan 22, 2025 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 95,500 |
| Jan 21, 2025 | 525.00 | 525.00 | 515.00 | 525.00 | 525.00 | 142,500 |
| Jan 20, 2025 | 525.00 | 530.00 | 505.00 | 525.00 | 525.00 | 123,900 |
| Jan 17, 2025 | 530.00 | 530.00 | 480.00 | 525.00 | 525.00 | 615,700 |
| Jan 16, 2025 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 120,100 |
| Jan 15, 2025 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 107,100 |
| Jan 14, 2025 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 93,100 |
| Jan 13, 2025 | 520.00 | 530.00 | 515.00 | 525.00 | 525.00 | 101,600 |
| Jan 10, 2025 | 525.00 | 530.00 | 520.00 | 530.00 | 530.00 | 144,500 |
| Jan 9, 2025 | 530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 87,900 |
| Jan 8, 2025 | 525.00 | 530.00 | 510.00 | 530.00 | 530.00 | 115,000 |
| Jan 7, 2025 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 102,700 |
| Jan 6, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 130,100 |
| Jan 3, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 95,400 |
| Jan 2, 2025 | 515.00 | 530.00 | 515.00 | 530.00 | 530.00 | 112,800 |
| Dec 30, 2024 | 520.00 | 545.00 | 505.00 | 545.00 | 545.00 | 436,200 |
| Dec 27, 2024 | 515.00 | 515.00 | 492.00 | 515.00 | 515.00 | 93,000 |
| Dec 24, 2024 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | 109,000 |
| Dec 23, 2024 | 510.00 | 515.00 | 500.00 | 510.00 | 510.00 | 173,300 |
| Dec 20, 2024 | 510.00 | 520.00 | 500.00 | 510.00 | 510.00 | 128,000 |
| Dec 19, 2024 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | 127,600 |
| Dec 18, 2024 | 525.00 | 530.00 | 500.00 | 520.00 | 520.00 | 144,200 |
| Dec 17, 2024 | 525.00 | 525.00 | 505.00 | 520.00 | 520.00 | 124,300 |
| Dec 16, 2024 | 515.00 | 525.00 | 515.00 | 520.00 | 520.00 | 86,700 |
| Dec 13, 2024 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 115,600 |
| Dec 12, 2024 | 535.00 | 535.00 | 515.00 | 530.00 | 530.00 | 156,000 |
| Dec 11, 2024 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 155,700 |
| Dec 10, 2024 | 530.00 | 530.00 | 505.00 | 530.00 | 530.00 | 113,300 |
| Dec 9, 2024 | 525.00 | 525.00 | 505.00 | 525.00 | 525.00 | 114,700 |
| Dec 6, 2024 | 520.00 | 525.00 | 515.00 | 525.00 | 525.00 | 124,300 |
| Dec 5, 2024 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 109,500 |
| Dec 4, 2024 | 525.00 | 530.00 | 510.00 | 520.00 | 520.00 | 134,500 |
| Dec 3, 2024 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 143,600 |
| Dec 2, 2024 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 113,700 |
| Nov 29, 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 289,800 |
| Nov 28, 2024 | 500.00 | 520.00 | 500.00 | 515.00 | 515.00 | 205,100 |
| Nov 26, 2024 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 233,300 |
| Nov 25, 2024 | 530.00 | 530.00 | 515.00 | 515.00 | 515.00 | 194,800 |
| Nov 22, 2024 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 219,900 |
| Nov 21, 2024 | 520.00 | 530.00 | 520.00 | 520.00 | 520.00 | 236,300 |
| Nov 20, 2024 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 243,100 |
| Nov 19, 2024 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 287,800 |
| Nov 18, 2024 | 535.00 | 535.00 | 515.00 | 520.00 | 520.00 | 275,700 |
| Nov 15, 2024 | 525.00 | 535.00 | 510.00 | 535.00 | 535.00 | 217,100 |
| Nov 14, 2024 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | 393,600 |
| Nov 13, 2024 | 550.00 | 550.00 | 525.00 | 535.00 | 535.00 | 233,500 |
| Nov 12, 2024 | 550.00 | 550.00 | 520.00 | 545.00 | 545.00 | 509,800 |
| Nov 11, 2024 | 550.00 | 550.00 | 498.00 | 540.00 | 540.00 | 905,800 |
| Nov 8, 2024 | 550.00 | 555.00 | 525.00 | 550.00 | 550.00 | 333,000 |
| Nov 7, 2024 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 329,100 |
| Nov 6, 2024 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | 369,000 |
| Nov 5, 2024 | 530.00 | 550.00 | 530.00 | 535.00 | 535.00 | 806,500 |
| Nov 4, 2024 | 550.00 | 555.00 | 520.00 | 550.00 | 550.00 | 452,400 |
| Nov 1, 2024 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 385,600 |
| Oct 31, 2024 | 560.00 | 570.00 | 535.00 | 560.00 | 560.00 | 558,400 |
| Oct 30, 2024 | 560.00 | 565.00 | 530.00 | 560.00 | 560.00 | 458,500 |
| Oct 29, 2024 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | 355,700 |
| Oct 28, 2024 | 555.00 | 580.00 | 555.00 | 570.00 | 570.00 | 215,400 |
| Oct 25, 2024 | 575.00 | 580.00 | 555.00 | 565.00 | 565.00 | 343,000 |
| Oct 24, 2024 | 575.00 | 580.00 | 560.00 | 575.00 | 575.00 | 465,600 |
| Oct 23, 2024 | 575.00 | 585.00 | 550.00 | 575.00 | 575.00 | 756,400 |
| Oct 22, 2024 | 555.00 | 585.00 | 540.00 | 575.00 | 575.00 | 1,584,200 |
| Oct 21, 2024 | 580.00 | 630.00 | 540.00 | 555.00 | 555.00 | 2,753,200 |
| Oct 18, 2024 | 570.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1,570,400 |
| Oct 17, 2024 | 570.00 | 580.00 | 545.00 | 570.00 | 570.00 | 1,789,300 |
| Oct 16, 2024 | 610.00 | 640.00 | 520.00 | 565.00 | 565.00 | 4,331,800 |
| Oct 15, 2024 | 540.00 | 620.00 | 496.00 | 580.00 | 580.00 | 7,587,100 |
| Oct 14, 2024 | 490.00 | 496.00 | 482.00 | 496.00 | 496.00 | 136,400 |
| Oct 11, 2024 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 105,300 |
| Oct 10, 2024 | 488.00 | 490.00 | 476.00 | 486.00 | 486.00 | 83,500 |
| Oct 9, 2024 | 488.00 | 488.00 | 484.00 | 488.00 | 488.00 | 92,400 |
| Oct 8, 2024 | 484.00 | 488.00 | 480.00 | 488.00 | 488.00 | 95,000 |
| Oct 7, 2024 | 482.00 | 484.00 | 480.00 | 484.00 | 484.00 | 99,500 |
| Oct 4, 2024 | 482.00 | 482.00 | 478.00 | 482.00 | 482.00 | 84,000 |
| Oct 3, 2024 | 478.00 | 482.00 | 474.00 | 482.00 | 482.00 | 172,900 |
| Oct 2, 2024 | 478.00 | 480.00 | 474.00 | 478.00 | 478.00 | 165,400 |
| Oct 1, 2024 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 117,800 |
| Sep 30, 2024 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | 290,400 |
| Sep 27, 2024 | 474.00 | 474.00 | 468.00 | 474.00 | 474.00 | 58,700 |
| Sep 26, 2024 | 470.00 | 474.00 | 470.00 | 474.00 | 474.00 | 71,300 |
| Sep 25, 2024 | 472.00 | 472.00 | 468.00 | 470.00 | 470.00 | 144,500 |
| Sep 24, 2024 | 472.00 | 474.00 | 468.00 | 472.00 | 472.00 | 132,500 |
| Sep 23, 2024 | 476.00 | 476.00 | 470.00 | 472.00 | 472.00 | 68,200 |
| Sep 20, 2024 | 470.00 | 476.00 | 470.00 | 476.00 | 476.00 | 57,300 |
| Sep 19, 2024 | 474.00 | 474.00 | 466.00 | 474.00 | 474.00 | 39,000 |
| Sep 18, 2024 | 474.00 | 474.00 | 456.00 | 474.00 | 474.00 | 27,700 |
| Sep 17, 2024 | 474.00 | 474.00 | 472.00 | 474.00 | 474.00 | 42,800 |
| Sep 13, 2024 | 474.00 | 474.00 | 460.00 | 474.00 | 474.00 | 83,300 |
| Sep 12, 2024 | 470.00 | 474.00 | 466.00 | 474.00 | 474.00 | 97,000 |
| Sep 11, 2024 | 470.00 | 474.00 | 466.00 | 470.00 | 470.00 | 90,700 |
| Sep 10, 2024 | 472.00 | 474.00 | 468.00 | 470.00 | 470.00 | 124,400 |
| Sep 9, 2024 | 466.00 | 480.00 | 450.00 | 472.00 | 472.00 | 113,200 |
| Sep 6, 2024 | 488.00 | 490.00 | 460.00 | 480.00 | 480.00 | 454,200 |
| Sep 5, 2024 | 466.00 | 500.00 | 466.00 | 490.00 | 490.00 | 378,700 |
| Sep 4, 2024 | 464.00 | 468.00 | 460.00 | 466.00 | 466.00 | 101,400 |
| Sep 3, 2024 | 450.00 | 468.00 | 440.00 | 464.00 | 464.00 | 64,800 |
| Sep 2, 2024 | 466.00 | 468.00 | 446.00 | 468.00 | 468.00 | 104,700 |
| Aug 30, 2024 | 462.00 | 468.00 | 452.00 | 468.00 | 468.00 | 117,100 |
| Aug 29, 2024 | 468.00 | 470.00 | 464.00 | 468.00 | 468.00 | 75,100 |
| Aug 28, 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 115,900 |
| Aug 27, 2024 | 462.00 | 464.00 | 460.00 | 464.00 | 464.00 | 76,100 |
| Aug 26, 2024 | 460.00 | 464.00 | 450.00 | 462.00 | 462.00 | 84,600 |
| Aug 23, 2024 | 460.00 | 464.00 | 456.00 | 462.00 | 462.00 | 136,400 |
| Aug 22, 2024 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 65,300 |
| Aug 21, 2024 | 458.00 | 464.00 | 438.00 | 462.00 | 462.00 | 118,500 |
| Aug 20, 2024 | 462.00 | 462.00 | 448.00 | 458.00 | 458.00 | 204,300 |
| Aug 19, 2024 | 464.00 | 464.00 | 458.00 | 462.00 | 462.00 | 76,200 |
| Aug 16, 2024 | 460.00 | 464.00 | 458.00 | 464.00 | 464.00 | 75,500 |
| Aug 15, 2024 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 77,800 |
| Aug 14, 2024 | 464.00 | 468.00 | 454.00 | 466.00 | 466.00 | 84,000 |
| Aug 13, 2024 | 466.00 | 466.00 | 460.00 | 464.00 | 464.00 | 81,900 |
| Aug 12, 2024 | 464.00 | 466.00 | 450.00 | 466.00 | 466.00 | 149,000 |
| Aug 9, 2024 | 462.00 | 464.00 | 452.00 | 464.00 | 464.00 | 135,900 |
| Aug 8, 2024 | 460.00 | 462.00 | 452.00 | 462.00 | 462.00 | 124,400 |
| Aug 7, 2024 | 456.00 | 460.00 | 442.00 | 460.00 | 460.00 | 242,900 |
| Aug 6, 2024 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 158,300 |
| Aug 5, 2024 | 466.00 | 466.00 | 422.00 | 456.00 | 456.00 | 418,900 |
| Aug 2, 2024 | 472.00 | 480.00 | 448.00 | 466.00 | 466.00 | 529,600 |
| Aug 1, 2024 | 458.00 | 472.00 | 450.00 | 470.00 | 470.00 | 409,300 |
| Jul 31, 2024 | 450.00 | 472.00 | 448.00 | 452.00 | 452.00 | 836,000 |
| Jul 30, 2024 | 446.00 | 462.00 | 446.00 | 448.00 | 448.00 | 535,600 |
| Jul 29, 2024 | 434.00 | 444.00 | 434.00 | 442.00 | 442.00 | 52,800 |
| Jul 26, 2024 | 442.00 | 444.00 | 440.00 | 442.00 | 442.00 | 99,300 |
| Jul 25, 2024 | 438.00 | 444.00 | 432.00 | 444.00 | 444.00 | 61,600 |
| Jul 24, 2024 | 440.00 | 442.00 | 438.00 | 442.00 | 442.00 | 44,000 |
| Jul 23, 2024 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | 40,100 |
| Jul 22, 2024 | 442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 33,600 |
| Jul 19, 2024 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | 73,100 |
| Jul 18, 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 42,600 |
| Jul 17, 2024 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 68,100 |
| Jul 16, 2024 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | 46,100 |
| Jul 15, 2024 | 440.00 | 442.00 | 434.00 | 442.00 | 442.00 | 54,700 |
| Jul 12, 2024 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 35,800 |
| Jul 11, 2024 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 33,500 |
| Jul 10, 2024 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 37,300 |
| Jul 9, 2024 | 442.00 | 444.00 | 438.00 | 442.00 | 442.00 | 35,200 |
| Jul 8, 2024 | 442.00 | 444.00 | 434.00 | 444.00 | 444.00 | 48,000 |
| Jul 5, 2024 | 440.00 | 444.00 | 440.00 | 442.00 | 442.00 | 69,000 |
| Jul 4, 2024 | 442.00 | 444.00 | 438.00 | 440.00 | 440.00 | 61,900 |
| Jul 3, 2024 | 440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 38,600 |
| Jul 2, 2024 | 440.00 | 442.00 | 434.00 | 440.00 | 440.00 | 60,500 |
| Jul 1, 2024 | 440.00 | 442.00 | 434.00 | 440.00 | 440.00 | 121,100 |
| Jun 28, 2024 | 444.00 | 444.00 | 434.00 | 438.00 | 438.00 | 113,800 |
| Jun 27, 2024 | 438.00 | 444.00 | 436.00 | 444.00 | 444.00 | 62,900 |
| Jun 26, 2024 | 442.00 | 444.00 | 440.00 | 444.00 | 444.00 | 27,200 |
| Jun 25, 2024 | 444.00 | 444.00 | 436.00 | 444.00 | 444.00 | 66,600 |
| Jun 24, 2024 | 444.00 | 444.00 | 438.00 | 444.00 | 444.00 | 148,100 |
| Jun 21, 2024 | 444.00 | 444.00 | 440.00 | 444.00 | 444.00 | 33,600 |
| Jun 20, 2024 | 444.00 | 446.00 | 444.00 | 444.00 | 444.00 | 53,900 |
| Jun 19, 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 69,200 |
| Jun 14, 2024 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | 65,000 |
| Jun 13, 2024 | 446.00 | 450.00 | 440.00 | 446.00 | 446.00 | 88,500 |
| Jun 12, 2024 | 448.00 | 448.00 | 440.00 | 446.00 | 446.00 | 39,900 |
| Jun 11, 2024 | 448.00 | 450.00 | 440.00 | 446.00 | 446.00 | 28,200 |
| Jun 10, 2024 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 81,400 |
| Jun 7, 2024 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 50,000 |
| Jun 6, 2024 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | 39,000 |
| Jun 5, 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 55,300 |
| Jun 4, 2024 | 450.00 | 450.00 | 444.00 | 448.00 | 448.00 | 86,200 |
| Jun 3, 2024 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 44,500 |
| May 31, 2024 | 450.00 | 450.00 | 446.00 | 448.00 | 448.00 | 30,800 |
| May 30, 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 38,700 |
| May 29, 2024 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 47,300 |
| May 28, 2024 | 452.00 | 452.00 | 446.00 | 450.00 | 450.00 | 38,300 |
| May 27, 2024 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 76,500 |
| May 22, 2024 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | 37,800 |
| May 21, 2024 | 446.00 | 450.00 | 446.00 | 448.00 | 448.00 | 39,700 |
| May 20, 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 40,400 |
| May 17, 2024 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 26,200 |
| May 16, 2024 | 452.00 | 452.00 | 448.00 | 450.00 | 450.00 | 35,100 |
| May 15, 2024 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 47,100 |
| May 14, 2024 | 444.00 | 452.00 | 442.00 | 450.00 | 450.00 | 85,000 |
| May 13, 2024 | 448.00 | 450.00 | 440.00 | 450.00 | 450.00 | 43,600 |
| May 8, 2024 | 446.00 | 454.00 | 442.00 | 448.00 | 448.00 | 63,100 |
| May 7, 2024 | 12.21 Dividend | |||||
| May 7, 2024 | 446.00 | 454.00 | 446.00 | 452.00 | 452.00 | 45,300 |
| May 6, 2024 | 450.00 | 456.00 | 450.00 | 454.00 | 441.79 | 91,700 |
| May 3, 2024 | 452.00 | 452.00 | 444.00 | 450.00 | 437.90 | 102,500 |
| May 2, 2024 | 460.00 | 460.00 | 446.00 | 450.00 | 437.90 | 43,000 |
| Apr 30, 2024 | 448.00 | 450.00 | 446.00 | 450.00 | 437.90 | 31,200 |
| Apr 29, 2024 | 448.00 | 450.00 | 446.00 | 446.00 | 434.01 | 43,400 |
| Apr 26, 2024 | 446.00 | 448.00 | 442.00 | 448.00 | 435.95 | 44,700 |
| Apr 25, 2024 | 446.00 | 448.00 | 444.00 | 448.00 | 435.95 | 58,200 |
| Apr 24, 2024 | 442.00 | 446.00 | 442.00 | 446.00 | 434.01 | 44,800 |