Jakarta - Delayed Quote • IDR
PT Jasa Marga (Persero) Tbk (JSMR.JK)
At close: 4:11 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 26, 2024 | 5,275.00 | 5,300.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,310,000 |
| Apr 25, 2024 | 5,300.00 | 5,325.00 | 5,225.00 | 5,250.00 | 5,250.00 | 4,750,700 |
| Apr 24, 2024 | 5,325.00 | 5,375.00 | 5,225.00 | 5,250.00 | 5,250.00 | 4,185,900 |
| Apr 23, 2024 | 5,425.00 | 5,425.00 | 5,300.00 | 5,325.00 | 5,325.00 | 1,510,800 |
| Apr 22, 2024 | 5,400.00 | 5,475.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2,746,200 |
| Apr 19, 2024 | 5,250.00 | 5,425.00 | 5,100.00 | 5,425.00 | 5,425.00 | 7,453,300 |
| Apr 18, 2024 | 5,300.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 6,656,800 |
| Apr 17, 2024 | 5,475.00 | 5,475.00 | 5,300.00 | 5,325.00 | 5,325.00 | 7,093,500 |
| Apr 16, 2024 | 5,500.00 | 5,500.00 | 5,100.00 | 5,450.00 | 5,450.00 | 18,675,600 |
| Apr 5, 2024 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 5,500.00 | 3,310,300 |
| Apr 4, 2024 | 5,550.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 7,472,000 |
| Apr 3, 2024 | 5,650.00 | 5,650.00 | 5,475.00 | 5,525.00 | 5,525.00 | 4,519,200 |
| Apr 2, 2024 | 5,650.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 6,717,000 |
| Apr 1, 2024 | 5,600.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 6,562,800 |
| Mar 28, 2024 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 5,550.00 | 6,583,600 |
| Mar 27, 2024 | 5,400.00 | 5,700.00 | 5,400.00 | 5,675.00 | 5,675.00 | 10,773,600 |
| Mar 26, 2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,400.00 | 5,400.00 | 10,259,000 |
| Mar 25, 2024 | 5,450.00 | 5,450.00 | 5,350.00 | 5,425.00 | 5,425.00 | 5,969,400 |
| Mar 22, 2024 | 5,475.00 | 5,525.00 | 5,375.00 | 5,450.00 | 5,450.00 | 3,155,600 |
| Mar 21, 2024 | 5,475.00 | 5,650.00 | 5,450.00 | 5,500.00 | 5,500.00 | 16,723,100 |
| Mar 20, 2024 | 5,300.00 | 5,525.00 | 5,275.00 | 5,475.00 | 5,475.00 | 7,697,700 |
| Mar 19, 2024 | 5,275.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,090,700 |
| Mar 18, 2024 | 5,150.00 | 5,375.00 | 5,150.00 | 5,275.00 | 5,275.00 | 7,721,600 |
| Mar 15, 2024 | 5,250.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | 7,020,400 |
| Mar 14, 2024 | 5,250.00 | 5,375.00 | 5,150.00 | 5,250.00 | 5,250.00 | 9,032,400 |
| Mar 13, 2024 | 5,275.00 | 5,375.00 | 5,125.00 | 5,250.00 | 5,250.00 | 7,221,400 |
| Mar 8, 2024 | 5,250.00 | 5,375.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,386,300 |
| Mar 7, 2024 | 5,150.00 | 5,300.00 | 5,100.00 | 5,250.00 | 5,250.00 | 12,858,400 |
| Mar 6, 2024 | 5,350.00 | 5,350.00 | 5,125.00 | 5,150.00 | 5,150.00 | 8,091,400 |
| Mar 5, 2024 | 5,500.00 | 5,500.00 | 5,275.00 | 5,325.00 | 5,325.00 | 6,732,800 |
| Mar 4, 2024 | 5,500.00 | 5,525.00 | 5,225.00 | 5,400.00 | 5,400.00 | 9,034,200 |
| Mar 1, 2024 | 5,175.00 | 5,500.00 | 5,175.00 | 5,500.00 | 5,500.00 | 3,848,800 |
| Feb 29, 2024 | 5,375.00 | 5,500.00 | 5,375.00 | 5,425.00 | 5,425.00 | 10,657,000 |
| Feb 28, 2024 | 5,475.00 | 5,500.00 | 5,325.00 | 5,375.00 | 5,375.00 | 11,348,800 |
| Feb 27, 2024 | 5,250.00 | 5,475.00 | 5,250.00 | 5,450.00 | 5,450.00 | 24,242,100 |
| Feb 26, 2024 | 5,050.00 | 5,350.00 | 5,050.00 | 5,250.00 | 5,250.00 | 18,322,100 |
| Feb 23, 2024 | 4,960.00 | 5,150.00 | 4,890.00 | 5,050.00 | 5,050.00 | 10,213,200 |
| Feb 22, 2024 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 4,960.00 | 11,999,800 |
| Feb 21, 2024 | 4,820.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,830.00 | 4,756,400 |
| Feb 20, 2024 | 4,730.00 | 4,850.00 | 4,730.00 | 4,800.00 | 4,800.00 | 4,924,200 |
| Feb 19, 2024 | 4,730.00 | 4,830.00 | 4,720.00 | 4,740.00 | 4,740.00 | 5,174,200 |
| Feb 16, 2024 | 4,850.00 | 4,860.00 | 4,720.00 | 4,730.00 | 4,730.00 | 8,908,400 |
| Feb 15, 2024 | 4,900.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,850.00 | 10,887,400 |
| Feb 13, 2024 | 4,930.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,820.00 | 9,441,600 |
| Feb 12, 2024 | 4,900.00 | 5,025.00 | 4,900.00 | 4,950.00 | 4,950.00 | 2,827,700 |
| Feb 7, 2024 | 4,930.00 | 5,025.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5,030,400 |
| Feb 6, 2024 | 4,870.00 | 4,930.00 | 4,860.00 | 4,930.00 | 4,930.00 | 5,803,100 |
| Feb 5, 2024 | 4,950.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,870.00 | 7,480,600 |
| Feb 2, 2024 | 5,025.00 | 5,025.00 | 4,850.00 | 4,950.00 | 4,950.00 | 11,912,900 |
| Feb 1, 2024 | 4,910.00 | 5,075.00 | 4,910.00 | 5,025.00 | 5,025.00 | 7,663,000 |
| Jan 31, 2024 | 4,900.00 | 5,200.00 | 4,900.00 | 5,000.00 | 5,000.00 | 28,837,200 |
| Jan 30, 2024 | 4,730.00 | 4,910.00 | 4,720.00 | 4,900.00 | 4,900.00 | 13,628,500 |
| Jan 29, 2024 | 4,750.00 | 4,810.00 | 4,710.00 | 4,750.00 | 4,750.00 | 3,073,300 |
| Jan 26, 2024 | 4,700.00 | 4,740.00 | 4,670.00 | 4,740.00 | 4,740.00 | 2,362,700 |
| Jan 25, 2024 | 4,820.00 | 4,830.00 | 4,670.00 | 4,700.00 | 4,700.00 | 6,331,400 |
| Jan 24, 2024 | 4,760.00 | 4,820.00 | 4,690.00 | 4,820.00 | 4,820.00 | 4,062,500 |
| Jan 23, 2024 | 4,770.00 | 4,770.00 | 4,710.00 | 4,760.00 | 4,760.00 | 2,763,500 |
| Jan 22, 2024 | 4,700.00 | 4,780.00 | 4,700.00 | 4,770.00 | 4,770.00 | 2,859,800 |
| Jan 19, 2024 | 4,680.00 | 4,770.00 | 4,660.00 | 4,750.00 | 4,750.00 | 3,127,900 |
| Jan 18, 2024 | 4,700.00 | 4,750.00 | 4,670.00 | 4,680.00 | 4,680.00 | 3,298,300 |
| Jan 17, 2024 | 4,720.00 | 4,740.00 | 4,660.00 | 4,700.00 | 4,700.00 | 5,565,000 |
| Jan 16, 2024 | 4,730.00 | 4,790.00 | 4,710.00 | 4,710.00 | 4,710.00 | 3,379,900 |
| Jan 15, 2024 | 4,820.00 | 4,850.00 | 4,720.00 | 4,730.00 | 4,730.00 | 3,657,400 |
| Jan 12, 2024 | 4,850.00 | 4,920.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,171,100 |
| Jan 11, 2024 | 4,830.00 | 4,900.00 | 4,830.00 | 4,840.00 | 4,840.00 | 3,161,600 |
| Jan 10, 2024 | 4,790.00 | 4,890.00 | 4,780.00 | 4,840.00 | 4,840.00 | 8,262,800 |
| Jan 9, 2024 | 4,700.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | 8,791,400 |
| Jan 8, 2024 | 4,690.00 | 4,710.00 | 4,610.00 | 4,690.00 | 4,690.00 | 4,462,900 |
| Jan 5, 2024 | 4,780.00 | 4,780.00 | 4,670.00 | 4,690.00 | 4,690.00 | 5,805,600 |
| Jan 4, 2024 | 4,850.00 | 4,850.00 | 4,750.00 | 4,760.00 | 4,760.00 | 5,836,700 |
| Jan 3, 2024 | 4,850.00 | 4,910.00 | 4,810.00 | 4,850.00 | 4,850.00 | 2,441,300 |
| Jan 2, 2024 | 4,870.00 | 4,940.00 | 4,810.00 | 4,850.00 | 4,850.00 | 2,735,800 |
| Dec 29, 2023 | 4,800.00 | 4,890.00 | 4,740.00 | 4,870.00 | 4,870.00 | 5,976,800 |
| Dec 28, 2023 | 4,760.00 | 4,780.00 | 4,740.00 | 4,750.00 | 4,750.00 | 1,667,500 |
| Dec 27, 2023 | 4,790.00 | 4,820.00 | 4,740.00 | 4,760.00 | 4,760.00 | 1,445,600 |
| Dec 22, 2023 | 4,770.00 | 4,800.00 | 4,730.00 | 4,790.00 | 4,790.00 | 1,348,900 |
| Dec 21, 2023 | 4,800.00 | 4,830.00 | 4,720.00 | 4,760.00 | 4,760.00 | 2,105,000 |
| Dec 20, 2023 | 4,880.00 | 4,890.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,593,400 |
| Dec 19, 2023 | 4,790.00 | 4,890.00 | 4,790.00 | 4,880.00 | 4,880.00 | 3,479,500 |
| Dec 18, 2023 | 4,820.00 | 4,820.00 | 4,750.00 | 4,780.00 | 4,780.00 | 3,978,500 |
| Dec 15, 2023 | 4,840.00 | 4,920.00 | 4,770.00 | 4,820.00 | 4,820.00 | 9,341,600 |
| Dec 14, 2023 | 4,710.00 | 4,830.00 | 4,690.00 | 4,800.00 | 4,800.00 | 8,042,100 |
| Dec 13, 2023 | 4,920.00 | 4,920.00 | 4,640.00 | 4,680.00 | 4,680.00 | 10,482,300 |
| Dec 12, 2023 | 4,840.00 | 4,950.00 | 4,810.00 | 4,910.00 | 4,910.00 | 6,712,200 |
| Dec 11, 2023 | 4,800.00 | 4,870.00 | 4,770.00 | 4,800.00 | 4,800.00 | 5,336,800 |
| Dec 8, 2023 | 4,850.00 | 4,860.00 | 4,730.00 | 4,850.00 | 4,850.00 | 4,011,700 |
| Dec 7, 2023 | 4,940.00 | 4,950.00 | 4,780.00 | 4,800.00 | 4,800.00 | 4,670,400 |
| Dec 6, 2023 | 4,850.00 | 4,980.00 | 4,850.00 | 4,940.00 | 4,940.00 | 12,013,300 |
| Dec 5, 2023 | 4,710.00 | 4,860.00 | 4,670.00 | 4,840.00 | 4,840.00 | 8,303,000 |
| Dec 4, 2023 | 4,800.00 | 4,800.00 | 4,670.00 | 4,670.00 | 4,670.00 | 7,180,300 |
| Dec 1, 2023 | 4,700.00 | 4,900.00 | 4,600.00 | 4,720.00 | 4,720.00 | 18,359,700 |
| Nov 30, 2023 | 4,580.00 | 4,800.00 | 4,540.00 | 4,650.00 | 4,650.00 | 19,495,100 |
| Nov 29, 2023 | 4,670.00 | 4,700.00 | 4,540.00 | 4,570.00 | 4,570.00 | 2,803,600 |
| Nov 28, 2023 | 4,560.00 | 4,720.00 | 4,560.00 | 4,670.00 | 4,670.00 | 4,010,900 |
| Nov 27, 2023 | 4,570.00 | 4,630.00 | 4,530.00 | 4,560.00 | 4,560.00 | 9,682,700 |
| Nov 24, 2023 | 4,620.00 | 4,620.00 | 4,390.00 | 4,570.00 | 4,570.00 | 3,586,800 |
| Nov 23, 2023 | 4,500.00 | 4,620.00 | 4,480.00 | 4,570.00 | 4,570.00 | 4,277,000 |
| Nov 22, 2023 | 4,680.00 | 4,680.00 | 4,450.00 | 4,500.00 | 4,500.00 | 12,512,900 |
| Nov 21, 2023 | 4,680.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,680.00 | 1,820,600 |
| Nov 20, 2023 | 4,700.00 | 4,720.00 | 4,620.00 | 4,660.00 | 4,660.00 | 1,913,900 |
| Nov 17, 2023 | 4,800.00 | 4,800.00 | 4,660.00 | 4,700.00 | 4,700.00 | 4,525,900 |
| Nov 16, 2023 | 4,720.00 | 4,750.00 | 4,550.00 | 4,750.00 | 4,750.00 | 8,440,600 |
| Nov 15, 2023 | 4,570.00 | 4,790.00 | 4,550.00 | 4,720.00 | 4,720.00 | 14,020,500 |
| Nov 14, 2023 | 4,420.00 | 4,550.00 | 4,420.00 | 4,550.00 | 4,550.00 | 2,996,100 |
| Nov 13, 2023 | 4,370.00 | 4,450.00 | 4,360.00 | 4,420.00 | 4,420.00 | 3,750,500 |
| Nov 10, 2023 | 4,520.00 | 4,520.00 | 4,340.00 | 4,350.00 | 4,350.00 | 2,316,000 |
| Nov 9, 2023 | 4,420.00 | 4,530.00 | 4,420.00 | 4,470.00 | 4,470.00 | 2,855,100 |
| Nov 8, 2023 | 4,420.00 | 4,440.00 | 4,290.00 | 4,410.00 | 4,410.00 | 7,259,000 |
| Nov 7, 2023 | 4,450.00 | 4,630.00 | 4,340.00 | 4,420.00 | 4,420.00 | 12,452,900 |
| Nov 6, 2023 | 4,400.00 | 4,530.00 | 4,400.00 | 4,450.00 | 4,450.00 | 9,717,100 |
| Nov 3, 2023 | 4,350.00 | 4,540.00 | 4,310.00 | 4,360.00 | 4,360.00 | 10,852,000 |
| Nov 2, 2023 | 4,230.00 | 4,400.00 | 4,150.00 | 4,290.00 | 4,290.00 | 13,694,400 |
| Nov 1, 2023 | 4,260.00 | 4,270.00 | 4,150.00 | 4,170.00 | 4,170.00 | 4,156,100 |
| Oct 31, 2023 | 4,160.00 | 4,260.00 | 4,060.00 | 4,260.00 | 4,260.00 | 4,662,100 |
| Oct 30, 2023 | 4,250.00 | 4,300.00 | 4,000.00 | 4,160.00 | 4,160.00 | 6,308,000 |
| Oct 27, 2023 | 4,300.00 | 4,400.00 | 4,230.00 | 4,250.00 | 4,250.00 | 4,057,100 |
| Oct 26, 2023 | 4,380.00 | 4,390.00 | 4,240.00 | 4,250.00 | 4,250.00 | 3,141,300 |
| Oct 25, 2023 | 4,300.00 | 4,440.00 | 4,290.00 | 4,380.00 | 4,380.00 | 4,933,300 |
| Oct 24, 2023 | 4,210.00 | 4,320.00 | 4,160.00 | 4,300.00 | 4,300.00 | 4,424,500 |
| Oct 23, 2023 | 4,470.00 | 4,500.00 | 4,160.00 | 4,210.00 | 4,210.00 | 9,233,700 |
| Oct 20, 2023 | 4,400.00 | 4,520.00 | 4,400.00 | 4,460.00 | 4,460.00 | 7,284,700 |
| Oct 19, 2023 | 4,600.00 | 4,600.00 | 4,380.00 | 4,400.00 | 4,400.00 | 4,826,600 |
| Oct 18, 2023 | 4,730.00 | 4,800.00 | 4,450.00 | 4,600.00 | 4,600.00 | 14,084,000 |
| Oct 17, 2023 | 4,500.00 | 4,790.00 | 4,500.00 | 4,730.00 | 4,730.00 | 13,660,800 |
| Oct 16, 2023 | 4,570.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | 9,533,700 |
| Oct 13, 2023 | 4,590.00 | 4,590.00 | 4,520.00 | 4,560.00 | 4,560.00 | 4,688,500 |
| Oct 12, 2023 | 4,420.00 | 4,570.00 | 4,400.00 | 4,540.00 | 4,540.00 | 9,658,700 |
| Oct 11, 2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,420.00 | 4,420.00 | 10,515,600 |
| Oct 10, 2023 | 4,310.00 | 4,430.00 | 4,310.00 | 4,400.00 | 4,400.00 | 11,680,300 |
| Oct 9, 2023 | 4,140.00 | 4,320.00 | 4,130.00 | 4,310.00 | 4,310.00 | 8,048,300 |
| Oct 6, 2023 | 4,270.00 | 4,270.00 | 4,120.00 | 4,140.00 | 4,140.00 | 4,140,300 |
| Oct 5, 2023 | 4,080.00 | 4,230.00 | 4,070.00 | 4,220.00 | 4,220.00 | 5,936,300 |
| Oct 4, 2023 | 4,100.00 | 4,100.00 | 3,980.00 | 4,090.00 | 4,090.00 | 11,400,800 |
| Oct 3, 2023 | 4,280.00 | 4,280.00 | 4,050.00 | 4,100.00 | 4,100.00 | 8,245,400 |
| Oct 2, 2023 | 4,370.00 | 4,370.00 | 4,260.00 | 4,280.00 | 4,280.00 | 2,489,100 |
| Sep 29, 2023 | 4,400.00 | 4,400.00 | 4,200.00 | 4,290.00 | 4,290.00 | 7,921,300 |
| Sep 27, 2023 | 4,370.00 | 4,440.00 | 4,340.00 | 4,350.00 | 4,350.00 | 6,250,200 |
| Sep 26, 2023 | 4,350.00 | 4,370.00 | 4,320.00 | 4,340.00 | 4,340.00 | 6,576,600 |
| Sep 25, 2023 | 4,360.00 | 4,390.00 | 4,310.00 | 4,320.00 | 4,320.00 | 4,055,800 |
| Sep 22, 2023 | 4,410.00 | 4,410.00 | 4,310.00 | 4,350.00 | 4,350.00 | 6,610,000 |
| Sep 21, 2023 | 4,400.00 | 4,430.00 | 4,360.00 | 4,400.00 | 4,400.00 | 4,908,800 |
| Sep 20, 2023 | 4,430.00 | 4,450.00 | 4,360.00 | 4,400.00 | 4,400.00 | 3,791,500 |
| Sep 19, 2023 | 4,420.00 | 4,470.00 | 4,390.00 | 4,440.00 | 4,440.00 | 6,683,800 |
| Sep 18, 2023 | 4,430.00 | 4,450.00 | 4,380.00 | 4,430.00 | 4,430.00 | 5,425,800 |
| Sep 15, 2023 | 4,500.00 | 4,500.00 | 4,340.00 | 4,440.00 | 4,440.00 | 11,597,800 |
| Sep 14, 2023 | 4,500.00 | 4,500.00 | 4,390.00 | 4,450.00 | 4,450.00 | 9,283,800 |
| Sep 13, 2023 | 4,480.00 | 4,500.00 | 4,410.00 | 4,500.00 | 4,500.00 | 8,173,900 |
| Sep 12, 2023 | 4,510.00 | 4,510.00 | 4,400.00 | 4,480.00 | 4,480.00 | 3,934,100 |
| Sep 11, 2023 | 4,400.00 | 4,540.00 | 4,370.00 | 4,510.00 | 4,510.00 | 17,630,800 |
| Sep 8, 2023 | 4,480.00 | 4,480.00 | 4,330.00 | 4,400.00 | 4,400.00 | 14,614,900 |
| Sep 7, 2023 | 4,460.00 | 4,660.00 | 4,380.00 | 4,430.00 | 4,430.00 | 23,043,000 |
| Sep 6, 2023 | 4,460.00 | 4,470.00 | 4,360.00 | 4,410.00 | 4,410.00 | 19,761,800 |
| Sep 5, 2023 | 4,380.00 | 4,520.00 | 4,370.00 | 4,460.00 | 4,460.00 | 20,158,900 |
| Sep 4, 2023 | 4,410.00 | 4,450.00 | 4,290.00 | 4,370.00 | 4,370.00 | 14,861,600 |
| Sep 1, 2023 | 4,350.00 | 4,430.00 | 4,270.00 | 4,410.00 | 4,410.00 | 15,065,700 |
| Aug 31, 2023 | 4,450.00 | 4,460.00 | 4,270.00 | 4,300.00 | 4,300.00 | 31,168,900 |
| Aug 30, 2023 | 4,050.00 | 4,460.00 | 4,010.00 | 4,410.00 | 4,410.00 | 64,769,600 |
| Aug 29, 2023 | 3,690.00 | 4,050.00 | 3,690.00 | 4,010.00 | 4,010.00 | 44,074,000 |
| Aug 28, 2023 | 3,670.00 | 3,700.00 | 3,650.00 | 3,690.00 | 3,690.00 | 3,168,800 |
| Aug 25, 2023 | 3,610.00 | 3,660.00 | 3,560.00 | 3,650.00 | 3,650.00 | 7,754,800 |
| Aug 24, 2023 | 3,600.00 | 3,690.00 | 3,560.00 | 3,560.00 | 3,560.00 | 8,670,600 |
| Aug 23, 2023 | 3,610.00 | 3,630.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,989,000 |
| Aug 22, 2023 | 3,640.00 | 3,660.00 | 3,600.00 | 3,610.00 | 3,610.00 | 2,179,100 |
| Aug 21, 2023 | 3,700.00 | 3,700.00 | 3,630.00 | 3,630.00 | 3,630.00 | 2,400,100 |
| Aug 18, 2023 | 3,720.00 | 3,720.00 | 3,670.00 | 3,700.00 | 3,700.00 | 1,825,900 |
| Aug 16, 2023 | 3,660.00 | 3,680.00 | 3,650.00 | 3,680.00 | 3,680.00 | 2,106,100 |
| Aug 15, 2023 | 3,740.00 | 3,750.00 | 3,650.00 | 3,670.00 | 3,670.00 | 6,360,900 |
| Aug 14, 2023 | 3,750.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,750.00 | 4,965,300 |
| Aug 11, 2023 | 3,770.00 | 3,770.00 | 3,670.00 | 3,740.00 | 3,740.00 | 1,715,600 |
| Aug 10, 2023 | 3,650.00 | 3,720.00 | 3,650.00 | 3,720.00 | 3,720.00 | 3,327,100 |
| Aug 9, 2023 | 3,730.00 | 3,740.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,372,000 |
| Aug 8, 2023 | 3,710.00 | 3,750.00 | 3,700.00 | 3,730.00 | 3,730.00 | 2,765,200 |
| Aug 7, 2023 | 3,750.00 | 3,780.00 | 3,710.00 | 3,710.00 | 3,710.00 | 2,837,100 |
| Aug 4, 2023 | 3,810.00 | 3,860.00 | 3,740.00 | 3,750.00 | 3,750.00 | 3,852,600 |
| Aug 3, 2023 | 3,800.00 | 3,850.00 | 3,780.00 | 3,810.00 | 3,810.00 | 3,929,900 |
| Aug 2, 2023 | 3,840.00 | 3,870.00 | 3,750.00 | 3,800.00 | 3,800.00 | 5,816,700 |
| Aug 1, 2023 | 3,870.00 | 3,880.00 | 3,800.00 | 3,850.00 | 3,850.00 | 2,053,700 |
| Jul 31, 2023 | 3,830.00 | 3,920.00 | 3,830.00 | 3,870.00 | 3,870.00 | 10,840,900 |
| Jul 28, 2023 | 3,750.00 | 3,830.00 | 3,740.00 | 3,830.00 | 3,830.00 | 2,664,600 |
| Jul 27, 2023 | 3,820.00 | 3,870.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2,860,900 |
| Jul 26, 2023 | 3,860.00 | 3,870.00 | 3,800.00 | 3,820.00 | 3,820.00 | 3,656,600 |
| Jul 25, 2023 | 3,850.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,860.00 | 5,537,800 |
| Jul 24, 2023 | 3,910.00 | 3,910.00 | 3,840.00 | 3,840.00 | 3,840.00 | 2,596,700 |
| Jul 21, 2023 | 3,840.00 | 3,910.00 | 3,820.00 | 3,910.00 | 3,910.00 | 5,130,800 |
| Jul 20, 2023 | 3,820.00 | 3,880.00 | 3,760.00 | 3,820.00 | 3,820.00 | 5,441,100 |
| Jul 18, 2023 | 3,850.00 | 3,850.00 | 3,750.00 | 3,820.00 | 3,820.00 | 6,770,000 |
| Jul 17, 2023 | 3,900.00 | 3,930.00 | 3,810.00 | 3,810.00 | 3,810.00 | 4,496,300 |
| Jul 14, 2023 | 3,800.00 | 3,970.00 | 3,780.00 | 3,890.00 | 3,890.00 | 9,801,200 |
| Jul 13, 2023 | 3,840.00 | 3,910.00 | 3,740.00 | 3,780.00 | 3,780.00 | 14,301,900 |
| Jul 12, 2023 | 3,940.00 | 3,940.00 | 3,820.00 | 3,840.00 | 3,840.00 | 7,280,300 |
| Jul 11, 2023 | 3,860.00 | 3,930.00 | 3,850.00 | 3,900.00 | 3,900.00 | 8,501,100 |
| Jul 10, 2023 | 3,940.00 | 3,950.00 | 3,860.00 | 3,860.00 | 3,860.00 | 6,361,200 |
| Jul 7, 2023 | 3,940.00 | 3,980.00 | 3,880.00 | 3,940.00 | 3,940.00 | 5,767,100 |
| Jul 6, 2023 | 3,930.00 | 3,990.00 | 3,880.00 | 3,980.00 | 3,980.00 | 9,723,400 |
| Jul 5, 2023 | 3,830.00 | 3,940.00 | 3,810.00 | 3,940.00 | 3,940.00 | 11,844,300 |
| Jul 4, 2023 | 3,820.00 | 3,870.00 | 3,760.00 | 3,830.00 | 3,830.00 | 6,498,800 |
| Jul 3, 2023 | 3,820.00 | 3,880.00 | 3,740.00 | 3,810.00 | 3,810.00 | 4,915,700 |
| Jun 27, 2023 | 3,720.00 | 3,840.00 | 3,720.00 | 3,800.00 | 3,800.00 | 9,793,600 |
| Jun 26, 2023 | 3,640.00 | 3,760.00 | 3,630.00 | 3,720.00 | 3,720.00 | 5,903,000 |
| Jun 23, 2023 | 3,680.00 | 3,680.00 | 3,630.00 | 3,640.00 | 3,640.00 | 2,599,200 |
| Jun 22, 2023 | 3,690.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,680.00 | 3,721,400 |
| Jun 21, 2023 | 3,690.00 | 3,720.00 | 3,630.00 | 3,690.00 | 3,690.00 | 5,616,300 |
| Jun 20, 2023 | 3,900.00 | 3,900.00 | 3,630.00 | 3,690.00 | 3,690.00 | 12,647,400 |
| Jun 19, 2023 | 3,940.00 | 3,940.00 | 3,810.00 | 3,840.00 | 3,840.00 | 2,221,500 |
| Jun 16, 2023 | 3,910.00 | 3,940.00 | 3,780.00 | 3,940.00 | 3,940.00 | 5,988,400 |
| Jun 15, 2023 | 3,900.00 | 3,950.00 | 3,890.00 | 3,910.00 | 3,910.00 | 3,380,000 |
| Jun 14, 2023 | 3,850.00 | 3,960.00 | 3,830.00 | 3,900.00 | 3,900.00 | 14,790,300 |
| Jun 13, 2023 | 3,770.00 | 3,890.00 | 3,710.00 | 3,850.00 | 3,850.00 | 13,856,000 |
| Jun 12, 2023 | 3,770.00 | 3,780.00 | 3,670.00 | 3,770.00 | 3,770.00 | 4,078,800 |
| Jun 9, 2023 | 3,670.00 | 3,780.00 | 3,620.00 | 3,770.00 | 3,770.00 | 18,473,600 |
| Jun 8, 2023 | 3,510.00 | 3,630.00 | 3,490.00 | 3,620.00 | 3,620.00 | 14,773,700 |
| Jun 7, 2023 | 3,430.00 | 3,510.00 | 3,410.00 | 3,510.00 | 3,510.00 | 5,032,200 |
| Jun 6, 2023 | 3,370.00 | 3,430.00 | 3,350.00 | 3,400.00 | 3,400.00 | 2,896,900 |
| Jun 5, 2023 | 3,380.00 | 3,380.00 | 3,330.00 | 3,350.00 | 3,350.00 | 4,457,500 |
| May 31, 2023 | 3,360.00 | 3,390.00 | 3,330.00 | 3,330.00 | 3,330.00 | 3,377,300 |
| May 30, 2023 | 3,420.00 | 3,440.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,543,800 |
| May 29, 2023 | 3,490.00 | 3,510.00 | 3,390.00 | 3,420.00 | 3,420.00 | 2,176,200 |
| May 26, 2023 | 3,520.00 | 3,520.00 | 3,460.00 | 3,490.00 | 3,490.00 | 1,485,000 |
| May 25, 2023 | 3,530.00 | 3,540.00 | 3,470.00 | 3,500.00 | 3,500.00 | 1,835,900 |
| May 24, 2023 | 3,460.00 | 3,540.00 | 3,460.00 | 3,530.00 | 3,530.00 | 8,494,600 |
| May 23, 2023 | 3,480.00 | 3,520.00 | 3,420.00 | 3,460.00 | 3,460.00 | 5,234,100 |
| May 22, 2023 | 75.69 Dividend | |||||
| May 22, 2023 | 3,360.00 | 3,550.00 | 3,300.00 | 3,480.00 | 3,480.00 | 6,080,400 |
| May 19, 2023 | 3,600.00 | 3,600.00 | 3,460.00 | 3,500.00 | 3,424.31 | 6,336,000 |
| May 17, 2023 | 3,460.00 | 3,590.00 | 3,430.00 | 3,510.00 | 3,434.09 | 14,866,800 |
| May 16, 2023 | 3,370.00 | 3,480.00 | 3,370.00 | 3,450.00 | 3,375.39 | 4,707,100 |
| May 15, 2023 | 3,500.00 | 3,500.00 | 3,320.00 | 3,370.00 | 3,297.12 | 3,739,600 |
| May 12, 2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,470.00 | 3,394.95 | 3,438,500 |
| May 11, 2023 | 3,460.00 | 3,500.00 | 3,440.00 | 3,480.00 | 3,404.74 | 4,950,800 |
| May 10, 2023 | 3,520.00 | 3,520.00 | 3,450.00 | 3,460.00 | 3,385.17 | 3,409,800 |
| May 9, 2023 | 3,330.00 | 3,510.00 | 3,310.00 | 3,500.00 | 3,424.31 | 16,003,300 |
| May 8, 2023 | 3,320.00 | 3,340.00 | 3,290.00 | 3,330.00 | 3,257.98 | 1,603,900 |
| May 5, 2023 | 3,350.00 | 3,360.00 | 3,270.00 | 3,320.00 | 3,248.20 | 2,887,900 |
| May 4, 2023 | 3,320.00 | 3,340.00 | 3,300.00 | 3,330.00 | 3,257.98 | 1,601,300 |
| May 3, 2023 | 3,340.00 | 3,340.00 | 3,280.00 | 3,330.00 | 3,257.98 | 2,893,400 |
| May 2, 2023 | 3,310.00 | 3,340.00 | 3,260.00 | 3,340.00 | 3,267.77 | 4,118,900 |
| Apr 28, 2023 | 3,280.00 | 3,290.00 | 3,220.00 | 3,290.00 | 3,218.85 | 2,666,500 |
| Apr 27, 2023 | 3,240.00 | 3,270.00 | 3,190.00 | 3,230.00 | 3,160.15 | 3,543,800 |
| Apr 26, 2023 | 3,280.00 | 3,280.00 | 3,160.00 | 3,250.00 | 3,179.71 | 7,754,700 |