Jakarta - Delayed Quote IDR
Satu Visi Putra Tbk. (VISI.JK)
139.00
-11.00
(-7.33%)
At close: 4:06:35 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 150.00 | 153.00 | 138.00 | 139.00 | 139.00 | 3,524,300 |
| May 5, 2025 | 155.00 | 155.00 | 149.00 | 150.00 | 150.00 | 482,200 |
| May 2, 2025 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 1,481,600 |
| Apr 30, 2025 | 157.00 | 158.00 | 154.00 | 156.00 | 156.00 | 1,162,600 |
| Apr 29, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | 1,024,500 |
| Apr 28, 2025 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 915,100 |
| Apr 25, 2025 | 157.00 | 164.00 | 157.00 | 163.00 | 163.00 | 1,503,200 |
| Apr 24, 2025 | 160.00 | 160.00 | 155.00 | 156.00 | 156.00 | 963,100 |
| Apr 23, 2025 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1,862,500 |
| Apr 22, 2025 | 163.00 | 168.00 | 162.00 | 163.00 | 163.00 | 831,000 |
| Apr 21, 2025 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 604,000 |
| Apr 17, 2025 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | 629,100 |
| Apr 16, 2025 | 176.00 | 180.00 | 170.00 | 173.00 | 173.00 | 818,000 |
| Apr 15, 2025 | 171.00 | 179.00 | 171.00 | 176.00 | 176.00 | 1,373,100 |
| Apr 14, 2025 | 170.00 | 174.00 | 169.00 | 173.00 | 173.00 | 1,216,400 |
| Apr 11, 2025 | 170.00 | 173.00 | 167.00 | 170.00 | 170.00 | 1,123,200 |
| Apr 10, 2025 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | 3,399,100 |
| Apr 9, 2025 | 166.00 | 175.00 | 165.00 | 172.00 | 172.00 | 530,400 |
| Apr 8, 2025 | 175.00 | 175.00 | 156.00 | 165.00 | 165.00 | 1,591,300 |
| Mar 27, 2025 | 178.00 | 184.00 | 178.00 | 183.00 | 183.00 | 2,525,200 |
| Mar 26, 2025 | 168.00 | 177.00 | 168.00 | 177.00 | 177.00 | 1,940,700 |
| Mar 25, 2025 | 166.00 | 173.00 | 165.00 | 167.00 | 167.00 | 2,910,500 |
| Mar 24, 2025 | 168.00 | 176.00 | 160.00 | 168.00 | 168.00 | 6,728,900 |
| Mar 21, 2025 | 160.00 | 170.00 | 151.00 | 168.00 | 168.00 | 5,075,500 |
| Mar 20, 2025 | 159.00 | 162.00 | 157.00 | 159.00 | 159.00 | 1,528,000 |
| Mar 19, 2025 | 152.00 | 164.00 | 151.00 | 157.00 | 157.00 | 1,819,800 |
| Mar 18, 2025 | 164.00 | 168.00 | 150.00 | 152.00 | 152.00 | 2,679,300 |
| Mar 17, 2025 | 160.00 | 177.00 | 160.00 | 164.00 | 164.00 | 1,584,100 |
| Mar 14, 2025 | 172.00 | 172.00 | 157.00 | 158.00 | 158.00 | 4,281,300 |
| Mar 13, 2025 | 177.00 | 177.00 | 171.00 | 172.00 | 172.00 | 2,510,700 |
| Mar 12, 2025 | 180.00 | 185.00 | 177.00 | 178.00 | 178.00 | 2,333,200 |
| Mar 11, 2025 | 200.00 | 200.00 | 170.00 | 180.00 | 180.00 | 8,965,900 |
| Mar 10, 2025 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 7,787,700 |
| Mar 7, 2025 | 193.00 | 200.00 | 189.00 | 199.00 | 199.00 | 5,527,800 |
| Mar 6, 2025 | 188.00 | 193.00 | 187.00 | 189.00 | 189.00 | 9,670,800 |
| Mar 5, 2025 | 177.00 | 189.00 | 177.00 | 188.00 | 188.00 | 8,951,200 |
| Mar 4, 2025 | 172.00 | 177.00 | 171.00 | 176.00 | 176.00 | 3,719,600 |
| Mar 3, 2025 | 153.00 | 179.00 | 153.00 | 172.00 | 172.00 | 4,945,000 |
| Feb 28, 2025 | 182.00 | 184.00 | 130.00 | 155.00 | 155.00 | 8,360,300 |
| Feb 27, 2025 | 182.00 | 186.00 | 181.00 | 182.00 | 182.00 | 2,745,000 |
| Feb 26, 2025 | 181.00 | 184.00 | 178.00 | 182.00 | 182.00 | 7,012,900 |
| Feb 25, 2025 | 171.00 | 188.00 | 171.00 | 178.00 | 178.00 | 23,091,400 |
| Feb 24, 2025 | 163.00 | 171.00 | 156.00 | 171.00 | 171.00 | 6,339,000 |
| Feb 21, 2025 | 163.00 | 168.00 | 158.00 | 163.00 | 163.00 | 4,396,400 |
| Feb 20, 2025 | 148.00 | 172.00 | 147.00 | 163.00 | 163.00 | 12,185,000 |
| Feb 19, 2025 | 153.00 | 154.00 | 145.00 | 148.00 | 148.00 | 5,261,100 |
| Feb 18, 2025 | 143.00 | 154.00 | 143.00 | 153.00 | 153.00 | 8,185,300 |
| Feb 17, 2025 | 136.00 | 159.00 | 134.00 | 143.00 | 143.00 | 16,532,200 |
| Feb 14, 2025 | 140.00 | 145.00 | 134.00 | 136.00 | 136.00 | 12,002,500 |
| Feb 13, 2025 | 134.00 | 140.00 | 133.00 | 140.00 | 140.00 | 7,201,300 |
| Feb 12, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3,759,400 |
| Feb 11, 2025 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 4,481,600 |
| Feb 10, 2025 | 130.00 | 131.00 | 125.00 | 128.00 | 128.00 | 5,367,100 |
| Feb 7, 2025 | 128.00 | 129.00 | 122.00 | 128.00 | 128.00 | 4,468,000 |
| Feb 6, 2025 | 123.00 | 127.00 | 121.00 | 127.00 | 127.00 | 3,983,700 |
| Feb 5, 2025 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 2,724,100 |
| Feb 4, 2025 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 4,089,000 |
| Feb 3, 2025 | 133.00 | 134.00 | 120.00 | 123.00 | 123.00 | 12,426,200 |
| Jan 31, 2025 | 127.00 | 139.00 | 127.00 | 132.00 | 132.00 | 25,754,400 |
| Jan 30, 2025 | 129.00 | 130.00 | 119.00 | 127.00 | 127.00 | 9,624,400 |
| Jan 24, 2025 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 10,592,400 |
| Jan 23, 2025 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 22,493,600 |
| Jan 22, 2025 | 131.00 | 133.00 | 125.00 | 126.00 | 126.00 | 13,220,800 |
| Jan 21, 2025 | 130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 18,653,000 |
| Jan 20, 2025 | 137.00 | 140.00 | 125.00 | 130.00 | 130.00 | 47,008,700 |
| Jan 17, 2025 | 120.00 | 144.00 | 120.00 | 135.00 | 135.00 | 49,376,400 |
| Jan 16, 2025 | 120.00 | 123.00 | 114.00 | 120.00 | 120.00 | 25,400,800 |
| Jan 15, 2025 | 110.00 | 126.00 | 105.00 | 120.00 | 120.00 | 53,604,000 |
| Jan 14, 2025 | 121.00 | 125.00 | 105.00 | 110.00 | 110.00 | 30,879,600 |
| Jan 13, 2025 | 106.00 | 120.00 | 105.00 | 120.00 | 120.00 | 31,642,700 |
| Jan 10, 2025 | 95.00 | 109.00 | 94.00 | 105.00 | 105.00 | 25,279,700 |
| Jan 9, 2025 | 91.00 | 96.00 | 91.00 | 94.00 | 94.00 | 6,481,500 |
| Jan 8, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 7,576,000 |
| Jan 7, 2025 | 88.00 | 94.00 | 87.00 | 90.00 | 90.00 | 10,427,900 |
| Jan 6, 2025 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | 9,900,200 |
| Jan 3, 2025 | 93.00 | 93.00 | 87.00 | 89.00 | 89.00 | 5,951,900 |
| Jan 2, 2025 | 92.00 | 94.00 | 85.00 | 90.00 | 90.00 | 17,287,000 |
| Dec 30, 2024 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | 11,227,600 |
| Dec 27, 2024 | 92.00 | 94.00 | 87.00 | 88.00 | 88.00 | 23,349,100 |
| Dec 24, 2024 | 90.00 | 114.00 | 90.00 | 92.00 | 92.00 | 142,222,800 |
| Dec 23, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Dec 20, 2024 | 96.00 | 96.00 | 90.00 | 90.00 | 90.00 | 15,196,200 |
| Dec 19, 2024 | 100.00 | 100.00 | 90.00 | 96.00 | 96.00 | 9,194,700 |
| Dec 18, 2024 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | 22,491,400 |
| Dec 17, 2024 | 102.00 | 107.00 | 98.00 | 101.00 | 101.00 | 7,995,000 |
| Dec 16, 2024 | 116.00 | 116.00 | 101.00 | 101.00 | 101.00 | 44,770,300 |
| Dec 13, 2024 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 13,193,700 |
| Dec 12, 2024 | 121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 15,421,000 |
| Dec 11, 2024 | 118.00 | 126.00 | 117.00 | 122.00 | 122.00 | 38,823,900 |
| Dec 10, 2024 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 25,400,700 |
| Dec 9, 2024 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 54,123,000 |
| Dec 6, 2024 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 13,376,100 |
| Dec 5, 2024 | 125.00 | 144.00 | 120.00 | 127.00 | 127.00 | 47,935,500 |
| Dec 4, 2024 | 180.00 | 182.00 | 117.00 | 125.00 | 125.00 | 65,718,200 |
| Dec 3, 2024 | 160.00 | 181.00 | 150.00 | 179.00 | 179.00 | 37,183,500 |
| Dec 2, 2024 | 230.00 | 230.00 | 177.00 | 177.00 | 177.00 | 6,157,000 |
| Nov 29, 2024 | 314.00 | 314.00 | 236.00 | 236.00 | 236.00 | 4,597,900 |
| Nov 28, 2024 | 308.00 | 316.00 | 308.00 | 314.00 | 314.00 | 24,391,700 |
| Nov 26, 2024 | 308.00 | 314.00 | 308.00 | 308.00 | 308.00 | 10,842,800 |
| Nov 25, 2024 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 11,753,600 |
| Nov 22, 2024 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 10,837,500 |
| Nov 21, 2024 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 12,085,800 |
| Nov 20, 2024 | 290.00 | 300.00 | 288.00 | 296.00 | 296.00 | 21,846,600 |
| Nov 19, 2024 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 26,939,300 |
| Nov 18, 2024 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 11,763,100 |
| Nov 15, 2024 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 18,607,400 |
| Nov 14, 2024 | 258.00 | 280.00 | 226.00 | 274.00 | 274.00 | 56,231,900 |
| Nov 13, 2024 | 340.00 | 340.00 | 258.00 | 258.00 | 258.00 | 587,200 |
| Nov 12, 2024 | 460.00 | 460.00 | 344.00 | 344.00 | 344.00 | 814,500 |
| Nov 11, 2024 | 456.00 | 462.00 | 454.00 | 458.00 | 458.00 | 10,434,400 |
| Nov 8, 2024 | 450.00 | 458.00 | 446.00 | 456.00 | 456.00 | 11,947,600 |
| Nov 7, 2024 | 442.00 | 452.00 | 442.00 | 448.00 | 448.00 | 6,234,600 |
| Nov 6, 2024 | 438.00 | 444.00 | 438.00 | 442.00 | 442.00 | 9,834,300 |
| Nov 5, 2024 | 432.00 | 442.00 | 408.00 | 438.00 | 438.00 | 45,491,000 |
| Nov 4, 2024 | 424.00 | 434.00 | 424.00 | 432.00 | 432.00 | 11,975,100 |
| Nov 1, 2024 | 416.00 | 424.00 | 416.00 | 424.00 | 424.00 | 12,208,700 |
| Oct 31, 2024 | 408.00 | 416.00 | 406.00 | 416.00 | 416.00 | 8,852,800 |
| Oct 30, 2024 | 400.00 | 408.00 | 400.00 | 406.00 | 406.00 | 8,792,000 |
| Oct 29, 2024 | 396.00 | 404.00 | 396.00 | 400.00 | 400.00 | 16,760,400 |
| Oct 28, 2024 | 390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 20,891,800 |
| Oct 25, 2024 | 382.00 | 394.00 | 382.00 | 390.00 | 390.00 | 18,201,800 |
| Oct 24, 2024 | 382.00 | 386.00 | 374.00 | 382.00 | 382.00 | 20,476,000 |
| Oct 23, 2024 | 368.00 | 380.00 | 368.00 | 378.00 | 378.00 | 21,421,600 |
| Oct 22, 2024 | 358.00 | 376.00 | 354.00 | 368.00 | 368.00 | 27,445,800 |
| Oct 21, 2024 | 334.00 | 362.00 | 334.00 | 358.00 | 358.00 | 20,191,900 |
| Oct 18, 2024 | 328.00 | 334.00 | 304.00 | 334.00 | 334.00 | 38,572,500 |
| Oct 17, 2024 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 9,101,700 |
| Oct 16, 2024 | 318.00 | 326.00 | 318.00 | 326.00 | 326.00 | 9,200,700 |
| Oct 15, 2024 | 316.00 | 322.00 | 312.00 | 318.00 | 318.00 | 10,798,500 |
| Oct 14, 2024 | 302.00 | 316.00 | 300.00 | 316.00 | 316.00 | 23,733,700 |
| Oct 11, 2024 | 294.00 | 304.00 | 290.00 | 300.00 | 300.00 | 15,054,000 |
| Oct 10, 2024 | 280.00 | 294.00 | 278.00 | 294.00 | 294.00 | 14,074,900 |
| Oct 9, 2024 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | 8,015,300 |
| Oct 8, 2024 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 18,731,700 |
| Oct 7, 2024 | 272.00 | 274.00 | 270.00 | 272.00 | 272.00 | 11,727,000 |
| Oct 4, 2024 | 270.00 | 276.00 | 270.00 | 272.00 | 272.00 | 11,535,500 |
| Oct 3, 2024 | 266.00 | 274.00 | 264.00 | 270.00 | 270.00 | 31,805,100 |
| Oct 2, 2024 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 20,643,800 |
| Oct 1, 2024 | 252.00 | 260.00 | 248.00 | 260.00 | 260.00 | 33,938,400 |
| Sep 30, 2024 | 248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 25,513,000 |
| Sep 27, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 7,104,000 |
| Sep 26, 2024 | 248.00 | 254.00 | 248.00 | 248.00 | 248.00 | 22,224,200 |
| Sep 25, 2024 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 12,409,100 |
| Sep 24, 2024 | 238.00 | 248.00 | 236.00 | 246.00 | 246.00 | 29,046,400 |
| Sep 23, 2024 | 224.00 | 242.00 | 224.00 | 238.00 | 238.00 | 21,655,700 |
| Sep 20, 2024 | 226.00 | 234.00 | 224.00 | 230.00 | 230.00 | 14,733,300 |
| Sep 19, 2024 | 218.00 | 230.00 | 214.00 | 224.00 | 224.00 | 13,084,400 |
| Sep 18, 2024 | 240.00 | 242.00 | 214.00 | 216.00 | 216.00 | 32,305,500 |
| Sep 17, 2024 | 222.00 | 250.00 | 222.00 | 240.00 | 240.00 | 77,425,900 |
| Sep 13, 2024 | 204.00 | 236.00 | 198.00 | 222.00 | 222.00 | 31,506,700 |
| Sep 12, 2024 | 200.00 | 204.00 | 191.00 | 202.00 | 202.00 | 6,664,000 |
| Sep 11, 2024 | 195.00 | 212.00 | 193.00 | 200.00 | 200.00 | 32,573,800 |
| Sep 10, 2024 | 218.00 | 218.00 | 198.00 | 204.00 | 204.00 | 19,769,300 |
| Sep 9, 2024 | 210.00 | 230.00 | 204.00 | 220.00 | 220.00 | 51,410,200 |
| Sep 6, 2024 | 200.00 | 214.00 | 196.00 | 210.00 | 210.00 | 20,006,100 |
| Sep 5, 2024 | 190.00 | 199.00 | 187.00 | 197.00 | 197.00 | 29,761,200 |
| Sep 4, 2024 | 175.00 | 202.00 | 175.00 | 189.00 | 189.00 | 42,472,600 |
| Sep 3, 2024 | 199.00 | 200.00 | 184.00 | 186.00 | 186.00 | 24,194,300 |
| Sep 2, 2024 | 180.00 | 206.00 | 180.00 | 199.00 | 199.00 | 32,898,100 |
| Aug 30, 2024 | 204.00 | 204.00 | 186.00 | 195.00 | 195.00 | 26,279,500 |
| Aug 29, 2024 | 222.00 | 230.00 | 192.00 | 202.00 | 202.00 | 73,836,600 |
| Aug 28, 2024 | 210.00 | 244.00 | 199.00 | 222.00 | 222.00 | 55,877,400 |
| Aug 27, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Aug 26, 2024 | 220.00 | 286.00 | 220.00 | 238.00 | 238.00 | 134,397,700 |
| Aug 23, 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 8,537,200 |
| Aug 22, 2024 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | 5,454,200 |
| Aug 21, 2024 | 685.00 | 690.00 | 515.00 | 515.00 | 515.00 | 28,563,300 |
| Aug 20, 2024 | 685.00 | 690.00 | 680.00 | 685.00 | 685.00 | 5,979,800 |
| Aug 19, 2024 | 680.00 | 690.00 | 675.00 | 685.00 | 685.00 | 18,974,900 |
| Aug 16, 2024 | 670.00 | 680.00 | 665.00 | 675.00 | 675.00 | 10,940,600 |
| Aug 15, 2024 | 665.00 | 670.00 | 660.00 | 670.00 | 670.00 | 10,457,300 |
| Aug 14, 2024 | 650.00 | 665.00 | 650.00 | 665.00 | 665.00 | 13,751,700 |
| Aug 13, 2024 | 645.00 | 655.00 | 640.00 | 650.00 | 650.00 | 11,362,400 |
| Aug 12, 2024 | 635.00 | 650.00 | 635.00 | 645.00 | 645.00 | 10,426,200 |
| Aug 9, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 11,180,300 |
| Aug 8, 2024 | 630.00 | 635.00 | 625.00 | 630.00 | 630.00 | 7,331,900 |
| Aug 7, 2024 | 625.00 | 635.00 | 620.00 | 630.00 | 630.00 | 6,308,400 |
| Aug 6, 2024 | 620.00 | 630.00 | 615.00 | 625.00 | 625.00 | 11,376,800 |
| Aug 5, 2024 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 8,158,800 |
| Aug 2, 2024 | 600.00 | 615.00 | 595.00 | 615.00 | 615.00 | 8,227,300 |
| Aug 1, 2024 | 585.00 | 605.00 | 580.00 | 600.00 | 600.00 | 13,493,600 |
| Jul 31, 2024 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 5,975,400 |
| Jul 30, 2024 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 9,333,400 |
| Jul 29, 2024 | 580.00 | 580.00 | 565.00 | 570.00 | 570.00 | 5,361,600 |
| Jul 26, 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 7,594,100 |
| Jul 25, 2024 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | 10,242,600 |
| Jul 24, 2024 | 555.00 | 565.00 | 550.00 | 565.00 | 565.00 | 10,168,000 |
| Jul 23, 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 10,371,800 |
| Jul 22, 2024 | 535.00 | 550.00 | 530.00 | 545.00 | 545.00 | 19,219,400 |
| Jul 19, 2024 | 535.00 | 545.00 | 510.00 | 535.00 | 535.00 | 18,011,300 |
| Jul 18, 2024 | 525.00 | 540.00 | 525.00 | 535.00 | 535.00 | 10,097,000 |
| Jul 17, 2024 | 490.00 | 525.00 | 490.00 | 525.00 | 525.00 | 12,499,300 |
| Jul 16, 2024 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 12,148,800 |
| Jul 15, 2024 | 515.00 | 525.00 | 510.00 | 515.00 | 515.00 | 10,766,400 |
| Jul 12, 2024 | 505.00 | 515.00 | 500.00 | 515.00 | 515.00 | 7,896,700 |
| Jul 11, 2024 | 500.00 | 520.00 | 498.00 | 505.00 | 505.00 | 16,792,800 |
| Jul 10, 2024 | 490.00 | 510.00 | 488.00 | 500.00 | 500.00 | 10,562,600 |
| Jul 9, 2024 | 478.00 | 490.00 | 476.00 | 490.00 | 490.00 | 8,178,800 |
| Jul 8, 2024 | 476.00 | 482.00 | 456.00 | 478.00 | 478.00 | 40,610,300 |
| Jul 5, 2024 | 478.00 | 484.00 | 472.00 | 478.00 | 478.00 | 9,939,900 |
| Jul 4, 2024 | 464.00 | 478.00 | 462.00 | 478.00 | 478.00 | 8,319,900 |
| Jul 3, 2024 | 418.00 | 464.00 | 418.00 | 464.00 | 464.00 | 13,390,200 |
| Jul 2, 2024 | 468.00 | 468.00 | 446.00 | 454.00 | 454.00 | 20,250,900 |
| Jul 1, 2024 | 392.00 | 456.00 | 392.00 | 450.00 | 450.00 | 47,881,600 |
| Jun 28, 2024 | 460.00 | 460.00 | 440.00 | 446.00 | 446.00 | 12,599,800 |
| Jun 27, 2024 | 436.00 | 442.00 | 434.00 | 442.00 | 442.00 | 9,568,200 |
| Jun 26, 2024 | 430.00 | 438.00 | 430.00 | 436.00 | 436.00 | 5,106,300 |
| Jun 25, 2024 | 432.00 | 438.00 | 432.00 | 436.00 | 436.00 | 9,247,300 |
| Jun 24, 2024 | 426.00 | 434.00 | 424.00 | 432.00 | 432.00 | 23,610,200 |
| Jun 21, 2024 | 432.00 | 432.00 | 420.00 | 426.00 | 426.00 | 38,987,000 |
| Jun 20, 2024 | 448.00 | 448.00 | 428.00 | 432.00 | 432.00 | 9,965,200 |
| Jun 19, 2024 | 420.00 | 430.00 | 418.00 | 430.00 | 430.00 | 11,921,200 |
| Jun 14, 2024 | 1 Dividend | |||||
| Jun 14, 2024 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 6,501,600 |
| Jun 13, 2024 | 414.00 | 422.00 | 412.00 | 420.00 | 419.00 | 23,351,800 |
| Jun 12, 2024 | 420.00 | 420.00 | 410.00 | 414.00 | 413.01 | 10,328,400 |
| Jun 11, 2024 | 418.00 | 420.00 | 410.00 | 420.00 | 419.00 | 23,524,900 |
| Jun 10, 2024 | 410.00 | 418.00 | 402.00 | 418.00 | 417.00 | 37,718,900 |
| Jun 7, 2024 | 404.00 | 414.00 | 402.00 | 410.00 | 409.02 | 14,527,000 |
| Jun 6, 2024 | 388.00 | 404.00 | 386.00 | 404.00 | 403.04 | 21,379,500 |
| Jun 5, 2024 | 384.00 | 388.00 | 378.00 | 388.00 | 387.08 | 11,521,100 |
| Jun 4, 2024 | 376.00 | 384.00 | 372.00 | 384.00 | 383.09 | 45,436,900 |
| Jun 3, 2024 | 370.00 | 374.00 | 368.00 | 374.00 | 373.11 | 36,918,600 |
| May 31, 2024 | 358.00 | 372.00 | 358.00 | 370.00 | 369.12 | 14,059,300 |
| May 30, 2024 | 370.00 | 370.00 | 360.00 | 368.00 | 367.12 | 17,767,000 |
| May 29, 2024 | 368.00 | 372.00 | 364.00 | 370.00 | 369.12 | 11,190,700 |
| May 28, 2024 | 366.00 | 370.00 | 364.00 | 368.00 | 367.12 | 24,953,800 |
| May 27, 2024 | 360.00 | 366.00 | 358.00 | 366.00 | 365.13 | 33,456,100 |
| May 22, 2024 | 354.00 | 364.00 | 350.00 | 360.00 | 359.14 | 22,544,200 |
| May 21, 2024 | 338.00 | 352.00 | 336.00 | 352.00 | 351.16 | 27,807,300 |
| May 20, 2024 | 348.00 | 350.00 | 332.00 | 338.00 | 337.20 | 37,284,200 |
| May 17, 2024 | 344.00 | 350.00 | 336.00 | 348.00 | 347.17 | 38,374,100 |
| May 16, 2024 | 334.00 | 348.00 | 332.00 | 344.00 | 343.18 | 25,144,100 |
| May 15, 2024 | 322.00 | 334.00 | 320.00 | 334.00 | 333.20 | 51,306,800 |
| May 14, 2024 | 328.00 | 332.00 | 320.00 | 324.00 | 323.23 | 41,924,400 |
| May 13, 2024 | 316.00 | 326.00 | 314.00 | 326.00 | 325.22 | 11,944,000 |
| May 8, 2024 | 306.00 | 316.00 | 302.00 | 316.00 | 315.25 | 15,795,600 |
| May 7, 2024 | 294.00 | 308.00 | 292.00 | 306.00 | 305.27 | 52,443,600 |
| May 6, 2024 | 294.00 | 304.00 | 286.00 | 294.00 | 293.30 | 27,471,000 |