Jakarta - Delayed Quote IDR
PT Wijaya Karya Beton Tbk (WTON.JK)
83.00
+3.00
+(3.75%)
As of 1:46:00 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 5,547,900 |
| Apr 23, 2025 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 5,372,000 |
| Apr 22, 2025 | 76.00 | 82.00 | 76.00 | 80.00 | 80.00 | 22,410,200 |
| Apr 21, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 5,733,100 |
| Apr 17, 2025 | 74.00 | 81.00 | 73.00 | 77.00 | 77.00 | 14,347,500 |
| Apr 16, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 4,399,300 |
| Apr 15, 2025 | 76.00 | 79.00 | 75.00 | 75.00 | 75.00 | 10,910,400 |
| Apr 14, 2025 | 72.00 | 77.00 | 72.00 | 75.00 | 75.00 | 9,020,200 |
| Apr 11, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | 5,627,800 |
| Apr 10, 2025 | 71.00 | 75.00 | 71.00 | 73.00 | 73.00 | 9,373,300 |
| Apr 9, 2025 | 66.00 | 78.00 | 66.00 | 70.00 | 70.00 | 22,965,300 |
| Apr 8, 2025 | 71.00 | 71.00 | 65.00 | 67.00 | 67.00 | 13,802,700 |
| Mar 27, 2025 | 87.00 | 94.00 | 76.00 | 76.00 | 76.00 | 78,206,100 |
| Mar 26, 2025 | 64.00 | 86.00 | 63.00 | 86.00 | 86.00 | 81,511,000 |
| Mar 25, 2025 | 60.00 | 65.00 | 58.00 | 64.00 | 64.00 | 3,321,400 |
| Mar 24, 2025 | 61.00 | 62.00 | 57.00 | 60.00 | 60.00 | 7,789,700 |
| Mar 21, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 796,900 |
| Mar 20, 2025 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 602,500 |
| Mar 19, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 2,552,600 |
| Mar 18, 2025 | 63.00 | 65.00 | 60.00 | 63.00 | 63.00 | 3,061,100 |
| Mar 17, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 1,283,000 |
| Mar 14, 2025 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 1,024,300 |
| Mar 13, 2025 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 887,600 |
| Mar 12, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1,970,500 |
| Mar 11, 2025 | 66.00 | 72.00 | 64.00 | 65.00 | 65.00 | 16,996,900 |
| Mar 10, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 2,735,800 |
| Mar 7, 2025 | 68.00 | 70.00 | 65.00 | 67.00 | 67.00 | 3,914,000 |
| Mar 6, 2025 | 64.00 | 79.00 | 64.00 | 68.00 | 68.00 | 33,851,500 |
| Mar 5, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1,049,000 |
| Mar 4, 2025 | 60.00 | 65.00 | 59.00 | 62.00 | 62.00 | 4,135,500 |
| Mar 3, 2025 | 59.00 | 61.00 | 56.00 | 60.00 | 60.00 | 3,769,600 |
| Feb 28, 2025 | 61.00 | 63.00 | 58.00 | 58.00 | 58.00 | 7,767,000 |
| Feb 27, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | 4,020,200 |
| Feb 26, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 2,630,200 |
| Feb 25, 2025 | 67.00 | 69.00 | 63.00 | 63.00 | 63.00 | 5,400,600 |
| Feb 24, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 5,214,900 |
| Feb 21, 2025 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2,093,900 |
| Feb 20, 2025 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 1,402,500 |
| Feb 19, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | 4,244,600 |
| Feb 18, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 5,387,900 |
| Feb 17, 2025 | 70.00 | 77.00 | 70.00 | 72.00 | 72.00 | 24,414,200 |
| Feb 14, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 4,091,300 |
| Feb 13, 2025 | 69.00 | 71.00 | 66.00 | 69.00 | 69.00 | 3,100,100 |
| Feb 12, 2025 | 66.00 | 79.00 | 66.00 | 68.00 | 68.00 | 27,645,500 |
| Feb 11, 2025 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 3,730,500 |
| Feb 10, 2025 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | 6,376,900 |
| Feb 7, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | 2,535,200 |
| Feb 6, 2025 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 3,522,800 |
| Feb 5, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 4,318,800 |
| Feb 4, 2025 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | 10,236,200 |
| Feb 3, 2025 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 6,433,200 |
| Jan 31, 2025 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 2,895,900 |
| Jan 30, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 3,522,500 |
| Jan 24, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 2,429,400 |
| Jan 23, 2025 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 27,665,400 |
| Jan 22, 2025 | 77.00 | 80.00 | 74.00 | 76.00 | 76.00 | 8,850,500 |
| Jan 21, 2025 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 5,949,000 |
| Jan 20, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,666,000 |
| Jan 17, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 2,555,400 |
| Jan 16, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3,642,500 |
| Jan 15, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 3,899,100 |
| Jan 14, 2025 | 76.00 | 85.00 | 75.00 | 80.00 | 80.00 | 18,634,000 |
| Jan 13, 2025 | 76.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1,461,000 |
| Jan 10, 2025 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 1,834,600 |
| Jan 9, 2025 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 5,401,100 |
| Jan 8, 2025 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 951,300 |
| Jan 7, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 1,102,500 |
| Jan 6, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 1,658,600 |
| Jan 3, 2025 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,838,000 |
| Jan 2, 2025 | 78.00 | 84.00 | 77.00 | 83.00 | 83.00 | 6,466,800 |
| Dec 30, 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1,324,900 |
| Dec 27, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,887,600 |
| Dec 24, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1,644,200 |
| Dec 23, 2024 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 1,714,200 |
| Dec 20, 2024 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 3,203,600 |
| Dec 19, 2024 | 79.00 | 79.00 | 73.00 | 74.00 | 74.00 | 3,201,600 |
| Dec 18, 2024 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 4,482,800 |
| Dec 17, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 5,952,400 |
| Dec 16, 2024 | 86.00 | 86.00 | 83.00 | 83.00 | 83.00 | 5,231,900 |
| Dec 13, 2024 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 2,625,700 |
| Dec 12, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 4,587,900 |
| Dec 11, 2024 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 9,921,500 |
| Dec 10, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 3,902,800 |
| Dec 9, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 6,176,000 |
| Dec 6, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1,389,200 |
| Dec 5, 2024 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 6,180,100 |
| Dec 4, 2024 | 91.00 | 93.00 | 89.00 | 92.00 | 92.00 | 6,784,800 |
| Dec 3, 2024 | 91.00 | 94.00 | 91.00 | 91.00 | 91.00 | 3,934,100 |
| Dec 2, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 5,436,300 |
| Nov 29, 2024 | 92.00 | 92.00 | 89.00 | 91.00 | 91.00 | 2,827,100 |
| Nov 28, 2024 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 1,582,900 |
| Nov 26, 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 5,309,900 |
| Nov 25, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 3,095,000 |
| Nov 22, 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 4,712,400 |
| Nov 21, 2024 | 95.00 | 98.00 | 92.00 | 93.00 | 93.00 | 10,793,900 |
| Nov 20, 2024 | 90.00 | 105.00 | 90.00 | 95.00 | 95.00 | 41,386,600 |
| Nov 19, 2024 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 3,626,300 |
| Nov 18, 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2,252,800 |
| Nov 15, 2024 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2,515,200 |
| Nov 14, 2024 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1,889,600 |
| Nov 13, 2024 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3,056,100 |
| Nov 12, 2024 | 89.00 | 94.00 | 88.00 | 92.00 | 92.00 | 3,200,600 |
| Nov 11, 2024 | 93.00 | 93.00 | 89.00 | 91.00 | 91.00 | 4,989,100 |
| Nov 8, 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 3,086,000 |
| Nov 7, 2024 | 96.00 | 96.00 | 91.00 | 93.00 | 93.00 | 7,150,200 |
| Nov 6, 2024 | 98.00 | 99.00 | 95.00 | 96.00 | 96.00 | 7,333,400 |
| Nov 5, 2024 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 4,988,000 |
| Nov 4, 2024 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 6,612,300 |
| Nov 1, 2024 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | 8,061,400 |
| Oct 31, 2024 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 4,858,300 |
| Oct 30, 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 5,496,800 |
| Oct 29, 2024 | 100.00 | 105.00 | 98.00 | 101.00 | 101.00 | 20,828,500 |
| Oct 28, 2024 | 102.00 | 103.00 | 99.00 | 100.00 | 100.00 | 10,045,400 |
| Oct 25, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,881,500 |
| Oct 24, 2024 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 4,627,100 |
| Oct 23, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 6,081,100 |
| Oct 22, 2024 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 12,360,300 |
| Oct 21, 2024 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 10,415,400 |
| Oct 18, 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 10,421,400 |
| Oct 17, 2024 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 9,883,000 |
| Oct 16, 2024 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 16,021,800 |
| Oct 15, 2024 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,921,200 |
| Oct 14, 2024 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,501,300 |
| Oct 11, 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 10,630,200 |
| Oct 10, 2024 | 108.00 | 112.00 | 106.00 | 106.00 | 106.00 | 23,003,300 |
| Oct 9, 2024 | 104.00 | 110.00 | 103.00 | 108.00 | 108.00 | 25,007,000 |
| Oct 8, 2024 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 5,641,800 |
| Oct 7, 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 10,343,500 |
| Oct 4, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 7,765,500 |
| Oct 3, 2024 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 7,087,400 |
| Oct 2, 2024 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 8,792,900 |
| Oct 1, 2024 | 106.00 | 110.00 | 101.00 | 108.00 | 108.00 | 25,930,800 |
| Sep 30, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 5,460,500 |
| Sep 27, 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 4,552,600 |
| Sep 26, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 7,070,500 |
| Sep 25, 2024 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 11,445,900 |
| Sep 24, 2024 | 107.00 | 112.00 | 105.00 | 110.00 | 110.00 | 21,700,700 |
| Sep 23, 2024 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | 5,854,000 |
| Sep 20, 2024 | 109.00 | 113.00 | 107.00 | 108.00 | 108.00 | 6,691,300 |
| Sep 19, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 7,233,200 |
| Sep 18, 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 7,036,200 |
| Sep 17, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 5,811,300 |
| Sep 13, 2024 | 109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 10,388,500 |
| Sep 12, 2024 | 110.00 | 111.00 | 102.00 | 108.00 | 108.00 | 18,180,800 |
| Sep 11, 2024 | 118.00 | 120.00 | 106.00 | 111.00 | 111.00 | 59,900,600 |
| Sep 10, 2024 | 115.00 | 125.00 | 115.00 | 118.00 | 118.00 | 45,424,700 |
| Sep 9, 2024 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 14,215,500 |
| Sep 6, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 16,526,600 |
| Sep 5, 2024 | 118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 27,828,600 |
| Sep 4, 2024 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 25,172,000 |
| Sep 3, 2024 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 56,081,700 |
| Sep 2, 2024 | 110.00 | 130.00 | 109.00 | 119.00 | 119.00 | 260,012,300 |
| Aug 30, 2024 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 42,514,300 |
| Aug 29, 2024 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 21,033,100 |
| Aug 28, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 13,313,100 |
| Aug 27, 2024 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 12,964,300 |
| Aug 26, 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 53,090,300 |
| Aug 23, 2024 | 104.00 | 110.00 | 103.00 | 105.00 | 105.00 | 47,422,500 |
| Aug 22, 2024 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 15,155,700 |
| Aug 21, 2024 | 105.00 | 111.00 | 102.00 | 106.00 | 106.00 | 90,323,800 |
| Aug 20, 2024 | 108.00 | 111.00 | 102.00 | 105.00 | 105.00 | 128,679,800 |
| Aug 19, 2024 | 110.00 | 118.00 | 107.00 | 108.00 | 108.00 | 53,752,200 |
| Aug 16, 2024 | 112.00 | 117.00 | 108.00 | 109.00 | 109.00 | 110,268,100 |
| Aug 15, 2024 | 105.00 | 126.00 | 100.00 | 111.00 | 111.00 | 438,303,000 |
| Aug 14, 2024 | 108.00 | 110.00 | 100.00 | 104.00 | 104.00 | 209,643,000 |
| Aug 13, 2024 | 84.00 | 109.00 | 84.00 | 107.00 | 107.00 | 274,181,900 |
| Aug 12, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 4,419,400 |
| Aug 9, 2024 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 7,928,100 |
| Aug 8, 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 2,049,400 |
| Aug 7, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 3,636,200 |
| Aug 6, 2024 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 6,422,500 |
| Aug 5, 2024 | 83.00 | 85.00 | 79.00 | 80.00 | 80.00 | 8,991,600 |
| Aug 2, 2024 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 9,024,700 |
| Aug 1, 2024 | 82.00 | 87.00 | 81.00 | 84.00 | 84.00 | 31,013,600 |
| Jul 31, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 5,066,100 |
| Jul 30, 2024 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 13,545,000 |
| Jul 29, 2024 | 86.00 | 89.00 | 83.00 | 84.00 | 84.00 | 20,485,800 |
| Jul 26, 2024 | 80.00 | 90.00 | 80.00 | 85.00 | 85.00 | 43,417,400 |
| Jul 25, 2024 | 80.00 | 86.00 | 78.00 | 80.00 | 80.00 | 16,218,100 |
| Jul 24, 2024 | 85.00 | 87.00 | 79.00 | 80.00 | 80.00 | 11,975,800 |
| Jul 23, 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 2,353,700 |
| Jul 22, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 7,551,200 |
| Jul 19, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1,516,200 |
| Jul 18, 2024 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | 9,740,300 |
| Jul 17, 2024 | 92.00 | 92.00 | 86.00 | 88.00 | 88.00 | 14,548,600 |
| Jul 16, 2024 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 5,403,000 |
| Jul 15, 2024 | 89.00 | 92.00 | 87.00 | 87.00 | 87.00 | 12,385,400 |
| Jul 12, 2024 | 84.00 | 90.00 | 83.00 | 89.00 | 89.00 | 23,537,000 |
| Jul 11, 2024 | 84.00 | 87.00 | 82.00 | 83.00 | 83.00 | 11,447,800 |
| Jul 10, 2024 | 84.00 | 90.00 | 83.00 | 85.00 | 85.00 | 17,758,800 |
| Jul 9, 2024 | 93.00 | 98.00 | 85.00 | 86.00 | 86.00 | 70,729,200 |
| Jul 8, 2024 | 75.00 | 95.00 | 74.00 | 92.00 | 92.00 | 117,986,800 |
| Jul 5, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 5,820,400 |
| Jul 4, 2024 | 78.00 | 81.00 | 74.00 | 75.00 | 75.00 | 13,996,800 |
| Jul 3, 2024 | 71.00 | 80.00 | 71.00 | 77.00 | 77.00 | 51,761,200 |
| Jul 2, 2024 | 66.00 | 75.00 | 65.00 | 71.00 | 71.00 | 80,700,100 |
| Jul 1, 2024 | 63.00 | 67.00 | 62.00 | 66.00 | 66.00 | 7,911,100 |
| Jun 28, 2024 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 5,091,700 |
| Jun 27, 2024 | 50.00 | 66.00 | 50.00 | 64.00 | 64.00 | 3,359,400 |
| Jun 26, 2024 | 63.00 | 75.00 | 61.00 | 65.00 | 65.00 | 88,782,500 |
| Jun 25, 2024 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3,500,500 |
| Jun 24, 2024 | 50.00 | 62.00 | 50.00 | 62.00 | 62.00 | 2,055,100 |
| Jun 21, 2024 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3,267,400 |
| Jun 20, 2024 | 55.00 | 61.00 | 55.00 | 58.00 | 58.00 | 5,215,300 |
| Jun 19, 2024 | 62.00 | 63.00 | 56.00 | 57.00 | 57.00 | 4,184,200 |
| Jun 14, 2024 | 64.00 | 67.00 | 62.00 | 62.00 | 62.00 | 3,861,100 |
| Jun 13, 2024 | 65.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1,305,700 |
| Jun 12, 2024 | 67.00 | 68.00 | 62.00 | 65.00 | 65.00 | 5,591,200 |
| Jun 11, 2024 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1,492,100 |
| Jun 10, 2024 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 2,374,900 |
| Jun 7, 2024 | 68.00 | 72.00 | 67.00 | 68.00 | 68.00 | 9,762,500 |
| Jun 6, 2024 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | 9,354,500 |
| Jun 5, 2024 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 2,373,600 |
| Jun 4, 2024 | 68.00 | 70.00 | 65.00 | 68.00 | 68.00 | 5,357,600 |
| Jun 3, 2024 | 69.00 | 71.00 | 66.00 | 68.00 | 68.00 | 3,509,800 |
| May 31, 2024 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | 2,809,800 |
| May 30, 2024 | 0.79 Dividend | |||||
| May 30, 2024 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 1,691,600 |
| May 29, 2024 | 70.00 | 73.00 | 69.00 | 70.00 | 69.21 | 4,147,800 |
| May 28, 2024 | 60.00 | 76.00 | 60.00 | 70.00 | 69.21 | 14,108,700 |
| May 27, 2024 | 71.00 | 73.00 | 69.00 | 70.00 | 69.21 | 6,807,300 |
| May 22, 2024 | 72.00 | 74.00 | 71.00 | 71.00 | 70.20 | 8,183,900 |
| May 21, 2024 | 73.00 | 74.00 | 72.00 | 72.00 | 71.19 | 6,024,500 |
| May 20, 2024 | 75.00 | 80.00 | 72.00 | 72.00 | 71.19 | 11,798,100 |
| May 17, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 74.15 | 4,560,100 |
| May 16, 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 73.16 | 7,499,000 |
| May 15, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 74.15 | 4,193,900 |
| May 14, 2024 | 81.00 | 81.00 | 75.00 | 76.00 | 75.14 | 10,126,200 |
| May 13, 2024 | 83.00 | 84.00 | 80.00 | 81.00 | 80.09 | 3,468,000 |
| May 8, 2024 | 84.00 | 86.00 | 82.00 | 84.00 | 83.05 | 3,932,000 |
| May 7, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 83.05 | 4,227,800 |
| May 6, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 83.05 | 1,895,000 |
| May 3, 2024 | 85.00 | 86.00 | 83.00 | 85.00 | 84.04 | 3,567,400 |
| May 2, 2024 | 89.00 | 89.00 | 85.00 | 86.00 | 85.03 | 3,492,300 |
| Apr 30, 2024 | 83.00 | 89.00 | 75.00 | 89.00 | 88.00 | 5,095,500 |
| Apr 29, 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 85.03 | 2,872,500 |
| Apr 26, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 86.02 | 1,155,300 |
| Apr 25, 2024 | 90.00 | 90.00 | 87.00 | 88.00 | 87.01 | 2,248,400 |
| Apr 24, 2024 | 90.00 | 91.00 | 88.00 | 90.00 | 88.98 | 3,305,500 |