Unlock stock picks and a broker-level newsfeed that powers Wall Street.
56.00
-11.00
(-16.42%)
At close: March 27 at 4:13:37 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 66.00 | 71.00 | 56.00 | 56.00 | 56.00 | 92,889,800 |
| Mar 26, 2025 | 52.00 | 69.00 | 51.00 | 67.00 | 67.00 | 128,436,500 |
| Mar 25, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 872,300 |
| Mar 24, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 14,656,200 |
| Mar 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,843,300 |
| Mar 20, 2025 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 9,157,500 |
| Mar 19, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,684,000 |
| Mar 18, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,884,100 |
| Mar 17, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,800,500 |
| Mar 14, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,377,600 |
| Mar 13, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,199,900 |
| Mar 12, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6,141,900 |
| Mar 11, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,959,100 |
| Mar 10, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,746,100 |
| Mar 7, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,113,400 |
| Mar 6, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | 6,023,600 |
| Mar 5, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 5,957,800 |
| Mar 4, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,713,200 |
| Mar 3, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,575,300 |
| Feb 28, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,931,600 |
| Feb 27, 2025 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,678,900 |
| Feb 26, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,377,200 |
| Feb 25, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,929,100 |
| Feb 24, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3,538,200 |
| Feb 21, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,548,900 |
| Feb 20, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,970,100 |
| Feb 19, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,265,400 |
| Feb 18, 2025 | 56.00 | 57.00 | 54.00 | 54.00 | 54.00 | 3,127,800 |
| Feb 17, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 5,094,500 |
| Feb 14, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 919,500 |
| Feb 13, 2025 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 6,049,400 |
| Feb 12, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 7,712,100 |
| Feb 11, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 5,201,400 |
| Feb 10, 2025 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 4,410,600 |
| Feb 7, 2025 | 55.00 | 56.00 | 52.00 | 55.00 | 55.00 | 8,702,000 |
| Feb 6, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 9,624,200 |
| Feb 5, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 5,139,700 |
| Feb 4, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3,066,600 |
| Feb 3, 2025 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 8,443,500 |
| Jan 31, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,149,500 |
| Jan 30, 2025 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,383,900 |
| Jan 24, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,124,100 |
| Jan 23, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 5,329,000 |
| Jan 22, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,114,100 |
| Jan 21, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1,061,700 |
| Jan 20, 2025 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3,613,100 |
| Jan 17, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 2,703,100 |
| Jan 16, 2025 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 4,330,900 |
| Jan 15, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 2,747,400 |
| Jan 14, 2025 | 60.00 | 69.00 | 59.00 | 65.00 | 65.00 | 17,278,500 |
| Jan 13, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 3,078,100 |
| Jan 10, 2025 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | 733,300 |
| Jan 9, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 562,800 |
| Jan 8, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 810,300 |
| Jan 7, 2025 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | 4,742,300 |
| Jan 6, 2025 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 2,453,400 |
| Jan 3, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,999,200 |
| Jan 2, 2025 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 5,909,900 |
| Dec 30, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 247,100 |
| Dec 27, 2024 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 637,600 |
| Dec 24, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 2,248,100 |
| Dec 23, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 2,336,600 |
| Dec 20, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 1,345,200 |
| Dec 19, 2024 | 65.00 | 65.00 | 60.00 | 63.00 | 63.00 | 4,358,400 |
| Dec 18, 2024 | 65.00 | 68.00 | 65.00 | 65.00 | 65.00 | 5,090,400 |
| Dec 17, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 5,294,400 |
| Dec 16, 2024 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,366,400 |
| Dec 13, 2024 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | 1,674,700 |
| Dec 12, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1,167,100 |
| Dec 11, 2024 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 4,317,800 |
| Dec 10, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 3,029,400 |
| Dec 9, 2024 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 3,598,100 |
| Dec 6, 2024 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 952,100 |
| Dec 5, 2024 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | 5,965,600 |
| Dec 4, 2024 | 71.00 | 75.00 | 70.00 | 72.00 | 72.00 | 6,257,500 |
| Dec 3, 2024 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 2,017,200 |
| Dec 2, 2024 | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 2,616,200 |
| Nov 29, 2024 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,647,900 |
| Nov 28, 2024 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,643,600 |
| Nov 26, 2024 | 75.00 | 76.00 | 72.00 | 75.00 | 75.00 | 5,210,100 |
| Nov 25, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1,822,900 |
| Nov 22, 2024 | 75.00 | 78.00 | 74.00 | 76.00 | 76.00 | 5,751,400 |
| Nov 21, 2024 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 1,989,300 |
| Nov 20, 2024 | 76.00 | 80.00 | 75.00 | 75.00 | 75.00 | 23,222,900 |
| Nov 19, 2024 | 75.00 | 78.00 | 73.00 | 75.00 | 75.00 | 8,103,100 |
| Nov 18, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,220,000 |
| Nov 15, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 3,504,900 |
| Nov 14, 2024 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 6,212,500 |
| Nov 13, 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 4,174,600 |
| Nov 12, 2024 | 75.00 | 78.00 | 72.00 | 77.00 | 77.00 | 9,311,000 |
| Nov 11, 2024 | 76.00 | 77.00 | 69.00 | 74.00 | 74.00 | 23,712,500 |
| Nov 8, 2024 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 4,803,900 |
| Nov 7, 2024 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 4,082,400 |
| Nov 6, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 11,800,500 |
| Nov 5, 2024 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | 10,635,700 |
| Nov 4, 2024 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 7,258,100 |
| Nov 1, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 10,638,100 |
| Oct 31, 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 13,305,800 |
| Oct 30, 2024 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 20,404,300 |
| Oct 29, 2024 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | 18,246,800 |
| Oct 28, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 11,148,900 |
| Oct 25, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 9,684,200 |
| Oct 24, 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 16,898,600 |
| Oct 23, 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 6,749,300 |
| Oct 22, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 6,283,300 |
| Oct 21, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 10,067,400 |
| Oct 18, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 16,984,300 |
| Oct 17, 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 19,419,900 |
| Oct 16, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 33,816,700 |
| Oct 15, 2024 | 81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 7,757,700 |
| Oct 14, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 1,174,200 |
| Oct 11, 2024 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 3,985,000 |
| Oct 10, 2024 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 9,123,200 |
| Oct 9, 2024 | 78.00 | 84.00 | 78.00 | 82.00 | 82.00 | 24,608,300 |
| Oct 8, 2024 | 79.00 | 79.00 | 75.00 | 78.00 | 78.00 | 11,739,700 |
| Oct 7, 2024 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 15,239,500 |
| Oct 4, 2024 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 12,907,900 |
| Oct 3, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 6,576,600 |
| Oct 2, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 7,009,300 |
| Oct 1, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 9,459,200 |
| Sep 30, 2024 | 83.00 | 86.00 | 82.00 | 86.00 | 86.00 | 13,228,100 |
| Sep 27, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1,963,600 |
| Sep 26, 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 6,541,000 |
| Sep 25, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 9,833,600 |
| Sep 24, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 21,578,600 |
| Sep 23, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 6,289,600 |
| Sep 20, 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 5,170,700 |
| Sep 19, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 4,611,700 |
| Sep 18, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 4,200,300 |
| Sep 17, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 10,234,200 |
| Sep 13, 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 10,736,100 |
| Sep 12, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 13,887,500 |
| Sep 11, 2024 | 88.00 | 89.00 | 83.00 | 83.00 | 83.00 | 32,470,100 |
| Sep 10, 2024 | 86.00 | 92.00 | 85.00 | 88.00 | 88.00 | 36,117,100 |
| Sep 9, 2024 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 7,947,400 |
| Sep 6, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 8,873,700 |
| Sep 5, 2024 | 86.00 | 88.00 | 83.00 | 87.00 | 87.00 | 16,216,300 |
| Sep 4, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 12,591,000 |
| Sep 3, 2024 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | 45,190,000 |
| Sep 2, 2024 | 82.00 | 93.00 | 82.00 | 89.00 | 89.00 | 216,678,400 |
| Aug 30, 2024 | 81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 18,474,300 |
| Aug 29, 2024 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 8,965,600 |
| Aug 28, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 11,241,200 |
| Aug 27, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 6,362,500 |
| Aug 26, 2024 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 26,189,700 |
| Aug 23, 2024 | 81.00 | 85.00 | 80.00 | 83.00 | 83.00 | 34,460,500 |
| Aug 22, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 80.00 | 13,874,500 |
| Aug 21, 2024 | 81.00 | 84.00 | 80.00 | 81.00 | 81.00 | 16,655,100 |
| Aug 20, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 15,100,400 |
| Aug 19, 2024 | 82.00 | 86.00 | 81.00 | 81.00 | 81.00 | 40,139,700 |
| Aug 16, 2024 | 83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 40,340,900 |
| Aug 15, 2024 | 84.00 | 95.00 | 79.00 | 83.00 | 83.00 | 365,781,200 |
| Aug 14, 2024 | 85.00 | 88.00 | 78.00 | 83.00 | 83.00 | 220,077,600 |
| Aug 13, 2024 | 65.00 | 84.00 | 65.00 | 82.00 | 82.00 | 238,241,600 |
| Aug 12, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,249,400 |
| Aug 9, 2024 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 16,405,800 |
| Aug 8, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 5,286,800 |
| Aug 7, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,721,200 |
| Aug 6, 2024 | 64.00 | 66.00 | 63.00 | 66.00 | 66.00 | 4,731,400 |
| Aug 5, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 9,655,900 |
| Aug 2, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2,863,700 |
| Aug 1, 2024 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | 9,753,100 |
| Jul 31, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 2,953,500 |
| Jul 30, 2024 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,821,600 |
| Jul 29, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,470,900 |
| Jul 26, 2024 | 67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 10,416,800 |
| Jul 25, 2024 | 65.00 | 68.00 | 64.00 | 66.00 | 66.00 | 6,682,700 |
| Jul 24, 2024 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | 7,976,800 |
| Jul 23, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 3,515,200 |
| Jul 22, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 4,088,600 |
| Jul 19, 2024 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 3,404,100 |
| Jul 18, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 6,858,500 |
| Jul 17, 2024 | 69.00 | 72.00 | 68.00 | 70.00 | 70.00 | 7,488,000 |
| Jul 16, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 2,056,700 |
| Jul 15, 2024 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | 16,927,700 |
| Jul 12, 2024 | 67.00 | 72.00 | 67.00 | 71.00 | 71.00 | 16,704,200 |
| Jul 11, 2024 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | 6,641,800 |
| Jul 10, 2024 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | 8,474,800 |
| Jul 9, 2024 | 75.00 | 76.00 | 68.00 | 69.00 | 69.00 | 47,307,400 |
| Jul 8, 2024 | 65.00 | 79.00 | 64.00 | 74.00 | 74.00 | 99,129,400 |
| Jul 5, 2024 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | 2,878,000 |
| Jul 4, 2024 | 68.00 | 69.00 | 63.00 | 66.00 | 66.00 | 16,639,800 |
| Jul 3, 2024 | 67.00 | 72.00 | 66.00 | 68.00 | 68.00 | 50,785,000 |
| Jul 2, 2024 | 61.00 | 69.00 | 61.00 | 67.00 | 67.00 | 16,592,000 |
| Jul 1, 2024 | 58.00 | 62.00 | 57.00 | 61.00 | 61.00 | 7,501,900 |
| Jun 28, 2024 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1,223,800 |
| Jun 27, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 755,900 |
| Jun 26, 2024 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3,393,200 |
| Jun 25, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1,876,000 |
| Jun 24, 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,353,800 |
| Jun 21, 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 3,097,800 |
| Jun 20, 2024 | 52.00 | 57.00 | 51.00 | 55.00 | 55.00 | 4,781,700 |
| Jun 19, 2024 | 58.00 | 58.00 | 50.00 | 52.00 | 52.00 | 22,618,400 |
| Jun 14, 2024 | 50.00 | 61.00 | 50.00 | 58.00 | 58.00 | 9,274,100 |
| Jun 13, 2024 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 7,613,000 |
| Jun 12, 2024 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1,573,300 |
| Jun 11, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,574,000 |
| Jun 10, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,570,200 |
| Jun 7, 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1,801,400 |
| Jun 6, 2024 | 64.00 | 67.00 | 64.00 | 66.00 | 66.00 | 2,749,000 |
| Jun 5, 2024 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3,617,900 |
| Jun 4, 2024 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 4,235,900 |
| Jun 3, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,162,000 |
| May 31, 2024 | 0.98 Dividend | |||||
| May 31, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 7,883,300 |
| May 30, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 66.02 | 3,533,300 |
| May 29, 2024 | 69.00 | 69.00 | 66.00 | 67.00 | 66.02 | 4,050,700 |
| May 28, 2024 | 68.00 | 71.00 | 67.00 | 69.00 | 67.99 | 6,986,200 |
| May 27, 2024 | 69.00 | 69.00 | 66.00 | 68.00 | 67.01 | 7,527,500 |
| May 22, 2024 | 70.00 | 70.00 | 68.00 | 69.00 | 67.99 | 2,067,500 |
| May 21, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 68.98 | 5,234,300 |
| May 20, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 69.96 | 5,570,000 |
| May 17, 2024 | 67.00 | 70.00 | 67.00 | 70.00 | 68.98 | 3,927,400 |
| May 16, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 66.02 | 1,947,500 |
| May 15, 2024 | 67.00 | 68.00 | 65.00 | 67.00 | 66.02 | 7,814,400 |
| May 14, 2024 | 66.00 | 67.00 | 64.00 | 67.00 | 66.02 | 5,040,300 |
| May 13, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 65.03 | 1,398,200 |
| May 8, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 65.03 | 4,759,900 |
| May 7, 2024 | 65.00 | 68.00 | 65.00 | 67.00 | 66.02 | 4,205,600 |
| May 6, 2024 | 66.00 | 69.00 | 64.00 | 65.00 | 64.05 | 6,206,500 |
| May 3, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 67.01 | 2,928,500 |
| May 2, 2024 | 72.00 | 72.00 | 65.00 | 66.00 | 65.03 | 15,111,200 |
| Apr 30, 2024 | 66.00 | 76.00 | 66.00 | 71.00 | 69.96 | 9,777,600 |
| Apr 29, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 72.92 | 696,600 |
| Apr 26, 2024 | 75.00 | 76.00 | 73.00 | 74.00 | 72.92 | 8,556,900 |
| Apr 25, 2024 | 75.00 | 75.00 | 73.00 | 75.00 | 73.90 | 2,136,000 |
| Apr 24, 2024 | 76.00 | 77.00 | 74.00 | 74.00 | 72.92 | 4,689,300 |
| Apr 23, 2024 | 75.00 | 78.00 | 75.00 | 76.00 | 74.89 | 2,509,300 |
| Apr 22, 2024 | 75.00 | 79.00 | 74.00 | 75.00 | 73.90 | 5,375,500 |
| Apr 19, 2024 | 78.00 | 78.00 | 74.00 | 75.00 | 73.90 | 2,998,500 |
| Apr 18, 2024 | 78.00 | 79.00 | 76.00 | 78.00 | 76.86 | 4,261,800 |
| Apr 17, 2024 | 76.00 | 78.00 | 74.00 | 78.00 | 76.86 | 2,245,400 |
| Apr 16, 2024 | 78.00 | 78.00 | 73.00 | 76.00 | 74.89 | 7,368,900 |
| Apr 5, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 76.86 | 4,309,300 |
| Apr 4, 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 77.84 | 3,432,100 |
| Apr 3, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 76.86 | 2,366,500 |
| Apr 2, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 76.86 | 1,977,700 |
| Apr 1, 2024 | 81.00 | 82.00 | 77.00 | 77.00 | 75.87 | 8,586,300 |
| Mar 28, 2024 | 81.00 | 82.00 | 80.00 | 80.00 | 78.83 | 2,225,400 |
| Mar 27, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 79.82 | 1,612,400 |