Jakarta - Delayed Quote IDR
PT Victoria Care Indonesia Tbk (VICI.JK)
620.00
-5.00
(-0.80%)
As of 10:44:37 AM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 372,400 |
| Apr 30, 2025 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | 396,400 |
| Apr 29, 2025 | 620.00 | 640.00 | 620.00 | 635.00 | 635.00 | 883,400 |
| Apr 28, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 411,000 |
| Apr 25, 2025 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 574,000 |
| Apr 24, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 644,800 |
| Apr 23, 2025 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 576,900 |
| Apr 22, 2025 | 625.00 | 630.00 | 605.00 | 630.00 | 630.00 | 425,800 |
| Apr 21, 2025 | 630.00 | 635.00 | 615.00 | 625.00 | 625.00 | 291,800 |
| Apr 17, 2025 | 635.00 | 635.00 | 605.00 | 630.00 | 630.00 | 223,200 |
| Apr 16, 2025 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 229,500 |
| Apr 15, 2025 | 635.00 | 640.00 | 625.00 | 635.00 | 635.00 | 150,600 |
| Apr 14, 2025 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 490,000 |
| Apr 11, 2025 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 391,800 |
| Apr 10, 2025 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 443,600 |
| Apr 9, 2025 | 615.00 | 630.00 | 605.00 | 625.00 | 625.00 | 218,200 |
| Apr 8, 2025 | 660.00 | 660.00 | 600.00 | 625.00 | 625.00 | 120,200 |
| Mar 27, 2025 | 640.00 | 660.00 | 630.00 | 660.00 | 660.00 | 412,700 |
| Mar 26, 2025 | 620.00 | 640.00 | 615.00 | 640.00 | 640.00 | 366,300 |
| Mar 25, 2025 | 610.00 | 625.00 | 595.00 | 625.00 | 625.00 | 442,900 |
| Mar 24, 2025 | 600.00 | 615.00 | 590.00 | 615.00 | 615.00 | 514,100 |
| Mar 21, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 264,700 |
| Mar 20, 2025 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 293,600 |
| Mar 19, 2025 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 478,200 |
| Mar 18, 2025 | 610.00 | 615.00 | 575.00 | 595.00 | 595.00 | 306,600 |
| Mar 17, 2025 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 346,100 |
| Mar 14, 2025 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 262,600 |
| Mar 13, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 273,600 |
| Mar 12, 2025 | 610.00 | 615.00 | 600.00 | 615.00 | 615.00 | 266,200 |
| Mar 11, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 380,000 |
| Mar 10, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | 291,600 |
| Mar 7, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 299,300 |
| Mar 6, 2025 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 310,600 |
| Mar 5, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 355,900 |
| Mar 4, 2025 | 610.00 | 615.00 | 605.00 | 615.00 | 615.00 | 264,600 |
| Mar 3, 2025 | 605.00 | 615.00 | 585.00 | 610.00 | 610.00 | 542,300 |
| Feb 28, 2025 | 615.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1,406,200 |
| Feb 27, 2025 | 605.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1,164,100 |
| Feb 26, 2025 | 615.00 | 615.00 | 575.00 | 610.00 | 610.00 | 931,000 |
| Feb 25, 2025 | 605.00 | 615.00 | 590.00 | 615.00 | 615.00 | 987,900 |
| Feb 24, 2025 | 610.00 | 610.00 | 595.00 | 610.00 | 610.00 | 347,900 |
| Feb 21, 2025 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | 548,500 |
| Feb 20, 2025 | 620.00 | 630.00 | 615.00 | 615.00 | 615.00 | 379,700 |
| Feb 19, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 212,200 |
| Feb 18, 2025 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 316,100 |
| Feb 17, 2025 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 217,400 |
| Feb 14, 2025 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 368,800 |
| Feb 13, 2025 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 211,700 |
| Feb 12, 2025 | 615.00 | 625.00 | 595.00 | 625.00 | 625.00 | 594,100 |
| Feb 11, 2025 | 610.00 | 615.00 | 595.00 | 615.00 | 615.00 | 347,100 |
| Feb 10, 2025 | 625.00 | 625.00 | 610.00 | 615.00 | 615.00 | 231,000 |
| Feb 7, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 122,400 |
| Feb 6, 2025 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 214,800 |
| Feb 5, 2025 | 610.00 | 630.00 | 600.00 | 630.00 | 630.00 | 510,500 |
| Feb 4, 2025 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 287,900 |
| Feb 3, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 434,700 |
| Jan 31, 2025 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 248,400 |
| Jan 30, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 253,800 |
| Jan 24, 2025 | 620.00 | 630.00 | 605.00 | 615.00 | 615.00 | 469,300 |
| Jan 23, 2025 | 615.00 | 620.00 | 600.00 | 620.00 | 620.00 | 416,000 |
| Jan 22, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 350,000 |
| Jan 21, 2025 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 346,500 |
| Jan 20, 2025 | 615.00 | 625.00 | 605.00 | 615.00 | 615.00 | 532,200 |
| Jan 17, 2025 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 347,900 |
| Jan 16, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 409,200 |
| Jan 15, 2025 | 625.00 | 625.00 | 605.00 | 625.00 | 625.00 | 446,900 |
| Jan 14, 2025 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | 138,100 |
| Jan 13, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 477,300 |
| Jan 10, 2025 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 350,500 |
| Jan 9, 2025 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 507,000 |
| Jan 8, 2025 | 640.00 | 640.00 | 625.00 | 635.00 | 635.00 | 363,200 |
| Jan 7, 2025 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 599,000 |
| Jan 6, 2025 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 457,000 |
| Jan 3, 2025 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 483,700 |
| Jan 2, 2025 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 323,800 |
| Dec 30, 2024 | 640.00 | 655.00 | 630.00 | 655.00 | 655.00 | 627,600 |
| Dec 27, 2024 | 630.00 | 640.00 | 620.00 | 640.00 | 640.00 | 324,900 |
| Dec 24, 2024 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 358,500 |
| Dec 23, 2024 | 605.00 | 615.00 | 580.00 | 615.00 | 615.00 | 334,500 |
| Dec 20, 2024 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 404,900 |
| Dec 19, 2024 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | 251,000 |
| Dec 18, 2024 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 211,800 |
| Dec 17, 2024 | 605.00 | 610.00 | 575.00 | 610.00 | 610.00 | 512,700 |
| Dec 16, 2024 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 214,100 |
| Dec 13, 2024 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 236,500 |
| Dec 12, 2024 | 610.00 | 610.00 | 605.00 | 610.00 | 610.00 | 112,800 |
| Dec 11, 2024 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | 328,200 |
| Dec 10, 2024 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 299,900 |
| Dec 9, 2024 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 791,900 |
| Dec 6, 2024 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 849,300 |
| Dec 5, 2024 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 666,100 |
| Dec 4, 2024 | 615.00 | 625.00 | 605.00 | 620.00 | 620.00 | 483,900 |
| Dec 3, 2024 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | 280,400 |
| Dec 2, 2024 | 630.00 | 630.00 | 615.00 | 630.00 | 630.00 | 182,200 |
| Nov 29, 2024 | 630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 374,800 |
| Nov 28, 2024 | 620.00 | 630.00 | 595.00 | 630.00 | 630.00 | 428,900 |
| Nov 26, 2024 | 625.00 | 630.00 | 605.00 | 630.00 | 630.00 | 302,800 |
| Nov 25, 2024 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 173,100 |
| Nov 22, 2024 | 630.00 | 630.00 | 600.00 | 625.00 | 625.00 | 315,900 |
| Nov 21, 2024 | 630.00 | 630.00 | 620.00 | 630.00 | 630.00 | 155,000 |
| Nov 20, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 179,900 |
| Nov 19, 2024 | 625.00 | 630.00 | 620.00 | 630.00 | 630.00 | 184,800 |
| Nov 18, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 124,700 |
| Nov 15, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 176,000 |
| Nov 14, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 267,300 |
| Nov 13, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 90,200 |
| Nov 12, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 172,300 |
| Nov 11, 2024 | 625.00 | 630.00 | 615.00 | 630.00 | 630.00 | 252,900 |
| Nov 8, 2024 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 159,500 |
| Nov 7, 2024 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 84,400 |
| Nov 6, 2024 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 209,100 |
| Nov 5, 2024 | 635.00 | 640.00 | 625.00 | 630.00 | 630.00 | 170,500 |
| Nov 4, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 422,600 |
| Nov 1, 2024 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 317,800 |
| Oct 31, 2024 | 635.00 | 650.00 | 620.00 | 650.00 | 650.00 | 350,700 |
| Oct 30, 2024 | 640.00 | 640.00 | 620.00 | 640.00 | 640.00 | 72,200 |
| Oct 29, 2024 | 630.00 | 640.00 | 620.00 | 640.00 | 640.00 | 141,900 |
| Oct 28, 2024 | 625.00 | 635.00 | 610.00 | 635.00 | 635.00 | 430,400 |
| Oct 25, 2024 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 76,800 |
| Oct 24, 2024 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 293,600 |
| Oct 23, 2024 | 625.00 | 630.00 | 615.00 | 625.00 | 625.00 | 191,000 |
| Oct 22, 2024 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 129,700 |
| Oct 21, 2024 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 121,000 |
| Oct 18, 2024 | 3.5 Dividend | |||||
| Oct 18, 2024 | 635.00 | 635.00 | 620.00 | 630.00 | 630.00 | 387,600 |
| Oct 17, 2024 | 635.00 | 640.00 | 630.00 | 640.00 | 636.50 | 338,800 |
| Oct 16, 2024 | 635.00 | 640.00 | 625.00 | 640.00 | 636.50 | 235,400 |
| Oct 15, 2024 | 640.00 | 640.00 | 630.00 | 635.00 | 631.53 | 126,700 |
| Oct 14, 2024 | 640.00 | 640.00 | 630.00 | 640.00 | 636.50 | 263,700 |
| Oct 11, 2024 | 640.00 | 640.00 | 625.00 | 640.00 | 636.50 | 198,500 |
| Oct 10, 2024 | 630.00 | 640.00 | 625.00 | 640.00 | 636.50 | 317,700 |
| Oct 9, 2024 | 625.00 | 630.00 | 625.00 | 630.00 | 626.55 | 247,500 |
| Oct 8, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 626.55 | 82,300 |
| Oct 7, 2024 | 630.00 | 635.00 | 615.00 | 635.00 | 631.53 | 210,000 |
| Oct 4, 2024 | 630.00 | 630.00 | 620.00 | 630.00 | 626.55 | 255,400 |
| Oct 3, 2024 | 630.00 | 630.00 | 610.00 | 630.00 | 626.55 | 59,600 |
| Oct 2, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 631.53 | 63,000 |
| Oct 1, 2024 | 635.00 | 635.00 | 630.00 | 635.00 | 631.53 | 102,300 |
| Sep 30, 2024 | 635.00 | 635.00 | 630.00 | 635.00 | 631.53 | 190,200 |
| Sep 27, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 636.50 | 185,200 |
| Sep 26, 2024 | 640.00 | 645.00 | 615.00 | 640.00 | 636.50 | 193,800 |
| Sep 25, 2024 | 640.00 | 645.00 | 630.00 | 640.00 | 636.50 | 100,200 |
| Sep 24, 2024 | 625.00 | 640.00 | 620.00 | 640.00 | 636.50 | 161,200 |
| Sep 23, 2024 | 630.00 | 630.00 | 620.00 | 625.00 | 621.58 | 147,200 |
| Sep 20, 2024 | 630.00 | 635.00 | 620.00 | 635.00 | 631.53 | 168,600 |
| Sep 19, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 631.53 | 219,600 |
| Sep 18, 2024 | 630.00 | 635.00 | 610.00 | 635.00 | 631.53 | 139,200 |
| Sep 17, 2024 | 630.00 | 635.00 | 615.00 | 635.00 | 631.53 | 126,500 |
| Sep 13, 2024 | 640.00 | 645.00 | 620.00 | 635.00 | 631.53 | 85,100 |
| Sep 12, 2024 | 645.00 | 645.00 | 630.00 | 645.00 | 641.47 | 18,300 |
| Sep 11, 2024 | 645.00 | 645.00 | 630.00 | 645.00 | 641.47 | 259,400 |
| Sep 10, 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 641.47 | 317,300 |
| Sep 9, 2024 | 645.00 | 650.00 | 640.00 | 645.00 | 641.47 | 166,400 |
| Sep 6, 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 641.47 | 7,200 |
| Sep 5, 2024 | 650.00 | 655.00 | 630.00 | 645.00 | 641.47 | 51,800 |
| Sep 4, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 646.45 | 242,100 |
| Sep 3, 2024 | 660.00 | 660.00 | 645.00 | 650.00 | 646.45 | 245,900 |
| Sep 2, 2024 | 655.00 | 660.00 | 645.00 | 660.00 | 656.39 | 432,200 |
| Aug 30, 2024 | 650.00 | 655.00 | 645.00 | 655.00 | 651.42 | 152,700 |
| Aug 29, 2024 | 645.00 | 650.00 | 615.00 | 650.00 | 646.45 | 142,100 |
| Aug 28, 2024 | 635.00 | 645.00 | 635.00 | 645.00 | 641.47 | 172,800 |
| Aug 27, 2024 | 635.00 | 640.00 | 630.00 | 640.00 | 636.50 | 221,700 |
| Aug 26, 2024 | 625.00 | 635.00 | 625.00 | 635.00 | 631.53 | 374,500 |
| Aug 23, 2024 | 620.00 | 625.00 | 620.00 | 625.00 | 621.58 | 101,900 |
| Aug 22, 2024 | 620.00 | 630.00 | 610.00 | 620.00 | 616.61 | 178,700 |
| Aug 21, 2024 | 620.00 | 625.00 | 615.00 | 620.00 | 616.61 | 79,200 |
| Aug 20, 2024 | 620.00 | 620.00 | 615.00 | 620.00 | 616.61 | 48,400 |
| Aug 19, 2024 | 620.00 | 625.00 | 595.00 | 620.00 | 616.61 | 147,200 |
| Aug 16, 2024 | 615.00 | 620.00 | 610.00 | 620.00 | 616.61 | 80,200 |
| Aug 15, 2024 | 620.00 | 620.00 | 615.00 | 615.00 | 611.64 | 38,700 |
| Aug 14, 2024 | 620.00 | 630.00 | 615.00 | 620.00 | 616.61 | 207,800 |
| Aug 13, 2024 | 620.00 | 625.00 | 615.00 | 620.00 | 616.61 | 272,600 |
| Aug 12, 2024 | 625.00 | 635.00 | 620.00 | 620.00 | 616.61 | 117,300 |
| Aug 9, 2024 | 620.00 | 625.00 | 590.00 | 625.00 | 621.58 | 291,000 |
| Aug 8, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 621.58 | 80,200 |
| Aug 7, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 621.58 | 46,100 |
| Aug 6, 2024 | 625.00 | 630.00 | 620.00 | 625.00 | 621.58 | 196,100 |
| Aug 5, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 621.58 | 35,300 |
| Aug 2, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 621.58 | 30,800 |
| Aug 1, 2024 | 620.00 | 625.00 | 600.00 | 625.00 | 621.58 | 61,600 |
| Jul 31, 2024 | 620.00 | 625.00 | 620.00 | 625.00 | 621.58 | 42,600 |
| Jul 30, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 621.58 | 160,900 |
| Jul 29, 2024 | 625.00 | 625.00 | 620.00 | 625.00 | 621.58 | 60,300 |
| Jul 26, 2024 | 635.00 | 635.00 | 620.00 | 625.00 | 621.58 | 11,800 |
| Jul 25, 2024 | 635.00 | 635.00 | 620.00 | 635.00 | 631.53 | 330,000 |
| Jul 24, 2024 | 625.00 | 635.00 | 620.00 | 635.00 | 631.53 | 154,200 |
| Jul 23, 2024 | 605.00 | 625.00 | 600.00 | 625.00 | 621.58 | 616,800 |
| Jul 22, 2024 | 610.00 | 610.00 | 605.00 | 605.00 | 601.69 | 143,900 |
| Jul 19, 2024 | 615.00 | 615.00 | 605.00 | 610.00 | 606.66 | 12,900 |
| Jul 18, 2024 | 615.00 | 615.00 | 605.00 | 615.00 | 611.64 | 193,300 |
| Jul 17, 2024 | 615.00 | 615.00 | 610.00 | 615.00 | 611.64 | 91,300 |
| Jul 16, 2024 | 625.00 | 625.00 | 610.00 | 615.00 | 611.64 | 44,300 |
| Jul 15, 2024 | 625.00 | 625.00 | 615.00 | 625.00 | 621.58 | 68,600 |
| Jul 12, 2024 | 630.00 | 630.00 | 605.00 | 630.00 | 626.55 | 58,200 |
| Jul 11, 2024 | 630.00 | 630.00 | 605.00 | 630.00 | 626.55 | 125,600 |
| Jul 10, 2024 | 625.00 | 630.00 | 620.00 | 630.00 | 626.55 | 39,100 |
| Jul 9, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 626.55 | 31,600 |
| Jul 8, 2024 | 640.00 | 640.00 | 630.00 | 640.00 | 636.50 | 34,900 |
| Jul 5, 2024 | 645.00 | 645.00 | 635.00 | 640.00 | 636.50 | 47,000 |
| Jul 4, 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 641.47 | 36,100 |
| Jul 3, 2024 | 635.00 | 640.00 | 630.00 | 640.00 | 636.50 | 109,200 |
| Jul 2, 2024 | 645.00 | 645.00 | 625.00 | 645.00 | 641.47 | 144,500 |
| Jul 1, 2024 | 650.00 | 655.00 | 645.00 | 645.00 | 641.47 | 24,100 |
| Jun 28, 2024 | 630.00 | 655.00 | 620.00 | 655.00 | 651.42 | 489,800 |
| Jun 27, 2024 | 635.00 | 635.00 | 630.00 | 630.00 | 626.55 | 3,000 |
| Jun 26, 2024 | 630.00 | 635.00 | 615.00 | 635.00 | 631.53 | 152,600 |
| Jun 25, 2024 | 625.00 | 630.00 | 625.00 | 630.00 | 626.55 | 300,200 |
| Jun 24, 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 621.58 | 15,000 |
| Jun 21, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 626.55 | 138,500 |
| Jun 20, 2024 | 635.00 | 635.00 | 625.00 | 625.00 | 621.58 | 32,900 |
| Jun 19, 2024 | 630.00 | 635.00 | 625.00 | 635.00 | 631.53 | 43,300 |
| Jun 14, 2024 | 630.00 | 635.00 | 630.00 | 635.00 | 631.53 | 31,700 |
| Jun 13, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 631.53 | 34,400 |
| Jun 12, 2024 | 630.00 | 635.00 | 630.00 | 635.00 | 631.53 | 86,400 |
| Jun 11, 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 631.53 | 85,500 |
| Jun 10, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 631.53 | 30,900 |
| Jun 7, 2024 | 640.00 | 640.00 | 625.00 | 635.00 | 631.53 | 31,600 |
| Jun 6, 2024 | 7 Dividend | |||||
| Jun 6, 2024 | 635.00 | 640.00 | 635.00 | 635.00 | 631.53 | 438,500 |
| Jun 5, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 629.54 | 29,700 |
| Jun 4, 2024 | 640.00 | 645.00 | 630.00 | 640.00 | 629.54 | 81,900 |
| Jun 3, 2024 | 640.00 | 645.00 | 640.00 | 640.00 | 629.54 | 98,700 |
| May 31, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 629.54 | 440,900 |
| May 30, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 629.54 | 154,300 |
| May 29, 2024 | 645.00 | 645.00 | 635.00 | 640.00 | 629.54 | 3,400 |
| May 28, 2024 | 645.00 | 645.00 | 635.00 | 645.00 | 634.46 | 15,700 |
| May 27, 2024 | 640.00 | 645.00 | 630.00 | 645.00 | 634.46 | 4,300 |
| May 22, 2024 | 635.00 | 645.00 | 635.00 | 645.00 | 634.46 | 265,400 |
| May 21, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 634.46 | 62,500 |
| May 20, 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 634.46 | 206,500 |
| May 17, 2024 | 645.00 | 645.00 | 635.00 | 640.00 | 629.54 | 126,400 |
| May 16, 2024 | 635.00 | 650.00 | 635.00 | 645.00 | 634.46 | 177,900 |
| May 15, 2024 | 650.00 | 650.00 | 630.00 | 645.00 | 634.46 | 101,000 |
| May 14, 2024 | 650.00 | 650.00 | 635.00 | 650.00 | 639.37 | 113,200 |
| May 13, 2024 | 650.00 | 650.00 | 645.00 | 650.00 | 639.37 | 212,300 |
| May 8, 2024 | 640.00 | 650.00 | 635.00 | 650.00 | 639.37 | 176,600 |
| May 7, 2024 | 650.00 | 650.00 | 630.00 | 650.00 | 639.37 | 94,200 |
| May 6, 2024 | 650.00 | 655.00 | 640.00 | 650.00 | 639.37 | 131,800 |
| May 3, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 639.37 | 91,000 |
| May 2, 2024 | 645.00 | 650.00 | 635.00 | 650.00 | 639.37 | 245,700 |