Jakarta - Delayed Quote • IDR
PT Kalbe Farma Tbk. (KLBF.JK)
At close: April 26 at 4:06 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 | 1,450.00 | 1,450.00 | 1,405.00 | 1,405.00 | 1,405.00 | 17,000,000 |
| Apr 25, 2024 | 1,420.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | 20,178,700 |
| Apr 24, 2024 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,405.00 | 18,850,300 |
| Apr 23, 2024 | 1,420.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,425.00 | 14,086,900 |
| Apr 22, 2024 | 1,410.00 | 1,420.00 | 1,385.00 | 1,405.00 | 1,405.00 | 19,470,000 |
| Apr 19, 2024 | 1,420.00 | 1,420.00 | 1,375.00 | 1,400.00 | 1,400.00 | 21,853,800 |
| Apr 18, 2024 | 1,465.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 25,353,800 |
| Apr 17, 2024 | 1,475.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | 24,631,000 |
| Apr 16, 2024 | 1,510.00 | 1,510.00 | 1,440.00 | 1,450.00 | 1,450.00 | 47,729,000 |
| Apr 5, 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 5,654,100 |
| Apr 4, 2024 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 12,988,800 |
| Apr 3, 2024 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,500.00 | 38,921,200 |
| Apr 2, 2024 | 1,475.00 | 1,475.00 | 1,435.00 | 1,475.00 | 1,475.00 | 46,015,200 |
| Apr 1, 2024 | 1,480.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 30,519,700 |
| Mar 28, 2024 | 1,475.00 | 1,485.00 | 1,450.00 | 1,475.00 | 1,475.00 | 30,183,200 |
| Mar 27, 2024 | 1,515.00 | 1,515.00 | 1,460.00 | 1,460.00 | 1,460.00 | 20,490,100 |
| Mar 26, 2024 | 1,535.00 | 1,535.00 | 1,500.00 | 1,505.00 | 1,505.00 | 32,682,200 |
| Mar 25, 2024 | 1,520.00 | 1,520.00 | 1,485.00 | 1,520.00 | 1,520.00 | 22,175,400 |
| Mar 22, 2024 | 1,485.00 | 1,515.00 | 1,475.00 | 1,485.00 | 1,485.00 | 12,094,700 |
| Mar 21, 2024 | 1,485.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | 42,424,300 |
| Mar 20, 2024 | 1,420.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 25,865,500 |
| Mar 19, 2024 | 1,420.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 40,795,900 |
| Mar 18, 2024 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 32,143,000 |
| Mar 15, 2024 | 1,425.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 159,383,200 |
| Mar 14, 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,435.00 | 26,353,000 |
| Mar 13, 2024 | 1,460.00 | 1,470.00 | 1,425.00 | 1,425.00 | 1,425.00 | 35,365,600 |
| Mar 8, 2024 | 1,465.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | 40,731,700 |
| Mar 7, 2024 | 1,490.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,465.00 | 22,144,800 |
| Mar 6, 2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 11,294,200 |
| Mar 5, 2024 | 1,490.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,485.00 | 18,808,600 |
| Mar 4, 2024 | 1,490.00 | 1,505.00 | 1,470.00 | 1,500.00 | 1,500.00 | 42,941,300 |
| Mar 1, 2024 | 1,485.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 31,150,600 |
| Feb 29, 2024 | 1,455.00 | 1,490.00 | 1,445.00 | 1,490.00 | 1,490.00 | 61,501,900 |
| Feb 28, 2024 | 1,460.00 | 1,465.00 | 1,450.00 | 1,455.00 | 1,455.00 | 9,295,000 |
| Feb 27, 2024 | 1,470.00 | 1,470.00 | 1,445.00 | 1,460.00 | 1,460.00 | 23,172,600 |
| Feb 26, 2024 | 1,470.00 | 1,480.00 | 1,445.00 | 1,470.00 | 1,470.00 | 67,334,500 |
| Feb 23, 2024 | 1,485.00 | 1,485.00 | 1,455.00 | 1,475.00 | 1,475.00 | 36,344,800 |
| Feb 22, 2024 | 1,490.00 | 1,490.00 | 1,460.00 | 1,485.00 | 1,485.00 | 26,672,500 |
| Feb 21, 2024 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | 33,174,100 |
| Feb 20, 2024 | 1,470.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 42,400,100 |
| Feb 19, 2024 | 1,485.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 48,617,400 |
| Feb 16, 2024 | 1,455.00 | 1,495.00 | 1,430.00 | 1,485.00 | 1,485.00 | 88,428,200 |
| Feb 15, 2024 | 1,500.00 | 1,510.00 | 1,455.00 | 1,455.00 | 1,455.00 | 46,620,500 |
| Feb 13, 2024 | 1,490.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 44,531,200 |
| Feb 12, 2024 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 1,490.00 | 32,025,600 |
| Feb 7, 2024 | 1,545.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,500.00 | 42,017,800 |
| Feb 6, 2024 | 1,545.00 | 1,550.00 | 1,510.00 | 1,545.00 | 1,545.00 | 46,060,600 |
| Feb 5, 2024 | 1,540.00 | 1,555.00 | 1,510.00 | 1,545.00 | 1,545.00 | 40,439,700 |
| Feb 2, 2024 | 1,510.00 | 1,540.00 | 1,495.00 | 1,540.00 | 1,540.00 | 43,348,900 |
| Feb 1, 2024 | 1,510.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,510.00 | 93,332,300 |
| Jan 31, 2024 | 1,500.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | 49,470,200 |
| Jan 30, 2024 | 1,495.00 | 1,515.00 | 1,475.00 | 1,510.00 | 1,510.00 | 37,016,900 |
| Jan 29, 2024 | 1,540.00 | 1,540.00 | 1,475.00 | 1,510.00 | 1,510.00 | 65,901,500 |
| Jan 26, 2024 | 1,575.00 | 1,575.00 | 1,530.00 | 1,540.00 | 1,540.00 | 18,469,700 |
| Jan 25, 2024 | 1,600.00 | 1,600.00 | 1,575.00 | 1,575.00 | 1,575.00 | 13,335,500 |
| Jan 24, 2024 | 1,555.00 | 1,595.00 | 1,550.00 | 1,595.00 | 1,595.00 | 19,226,900 |
| Jan 23, 2024 | 1,555.00 | 1,560.00 | 1,525.00 | 1,555.00 | 1,555.00 | 63,568,200 |
| Jan 22, 2024 | 1,555.00 | 1,565.00 | 1,530.00 | 1,555.00 | 1,555.00 | 38,130,800 |
| Jan 19, 2024 | 1,580.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | 21,475,600 |
| Jan 18, 2024 | 1,570.00 | 1,590.00 | 1,555.00 | 1,580.00 | 1,580.00 | 58,898,900 |
| Jan 17, 2024 | 1,585.00 | 1,600.00 | 1,555.00 | 1,580.00 | 1,580.00 | 186,920,700 |
| Jan 16, 2024 | 1,590.00 | 1,610.00 | 1,580.00 | 1,585.00 | 1,585.00 | 29,062,200 |
| Jan 15, 2024 | 1,595.00 | 1,595.00 | 1,580.00 | 1,590.00 | 1,590.00 | 20,946,300 |
| Jan 12, 2024 | 1,585.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 69,328,700 |
| Jan 11, 2024 | 1,590.00 | 1,600.00 | 1,565.00 | 1,595.00 | 1,595.00 | 30,429,900 |
| Jan 10, 2024 | 1,590.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,580.00 | 26,139,600 |
| Jan 9, 2024 | 1,590.00 | 1,595.00 | 1,560.00 | 1,590.00 | 1,590.00 | 82,106,400 |
| Jan 8, 2024 | 1,580.00 | 1,600.00 | 1,555.00 | 1,590.00 | 1,590.00 | 132,829,500 |
| Jan 5, 2024 | 1,600.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | 35,255,400 |
| Jan 4, 2024 | 1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 16,377,400 |
| Jan 3, 2024 | 1,620.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 11,021,100 |
| Jan 2, 2024 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 9,431,600 |
| Dec 29, 2023 | 1,625.00 | 1,630.00 | 1,600.00 | 1,610.00 | 1,610.00 | 9,755,000 |
| Dec 28, 2023 | 1,620.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,620.00 | 12,132,400 |
| Dec 27, 2023 | 1,600.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 17,926,300 |
| Dec 22, 2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,585.00 | 1,585.00 | 24,334,200 |
| Dec 21, 2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 15,974,500 |
| Dec 20, 2023 | 1,670.00 | 1,670.00 | 1,610.00 | 1,615.00 | 1,615.00 | 23,730,800 |
| Dec 19, 2023 | 1,620.00 | 1,665.00 | 1,600.00 | 1,660.00 | 1,660.00 | 35,486,800 |
| Dec 18, 2023 | 1,610.00 | 1,620.00 | 1,590.00 | 1,615.00 | 1,615.00 | 33,861,800 |
| Dec 15, 2023 | 1,555.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | 124,244,000 |
| Dec 14, 2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,600.00 | 1,600.00 | 42,641,800 |
| Dec 13, 2023 | 1,610.00 | 1,610.00 | 1,575.00 | 1,610.00 | 1,610.00 | 58,989,200 |
| Dec 12, 2023 | 1,630.00 | 1,635.00 | 1,600.00 | 1,610.00 | 1,610.00 | 13,677,300 |
| Dec 11, 2023 | 1,645.00 | 1,645.00 | 1,605.00 | 1,630.00 | 1,630.00 | 24,836,400 |
| Dec 8, 2023 | 1,670.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 21,423,900 |
| Dec 7, 2023 | 1,700.00 | 1,725.00 | 1,650.00 | 1,670.00 | 1,670.00 | 28,217,700 |
| Dec 6, 2023 | 1,680.00 | 1,735.00 | 1,675.00 | 1,700.00 | 1,700.00 | 34,553,800 |
| Dec 5, 2023 | 1,645.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 21,335,900 |
| Dec 4, 2023 | 1,665.00 | 1,670.00 | 1,635.00 | 1,640.00 | 1,640.00 | 16,280,100 |
| Dec 1, 2023 | 1,610.00 | 1,695.00 | 1,605.00 | 1,665.00 | 1,665.00 | 37,087,700 |
| Nov 30, 2023 | 1,600.00 | 1,650.00 | 1,585.00 | 1,615.00 | 1,615.00 | 138,930,200 |
| Nov 29, 2023 | 1,610.00 | 1,635.00 | 1,600.00 | 1,605.00 | 1,605.00 | 22,564,800 |
| Nov 28, 2023 | 1,625.00 | 1,640.00 | 1,600.00 | 1,605.00 | 1,605.00 | 48,173,500 |
| Nov 27, 2023 | 1,605.00 | 1,640.00 | 1,595.00 | 1,625.00 | 1,625.00 | 25,615,200 |
| Nov 24, 2023 | 1,640.00 | 1,650.00 | 1,590.00 | 1,595.00 | 1,595.00 | 23,731,900 |
| Nov 23, 2023 | 1,645.00 | 1,675.00 | 1,635.00 | 1,640.00 | 1,640.00 | 22,415,700 |
| Nov 22, 2023 | 1,620.00 | 1,680.00 | 1,620.00 | 1,645.00 | 1,645.00 | 28,702,700 |
| Nov 21, 2023 | 1,615.00 | 1,620.00 | 1,595.00 | 1,605.00 | 1,605.00 | 30,532,300 |
| Nov 20, 2023 | 1,615.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | 14,474,100 |
| Nov 17, 2023 | 1,605.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 43,668,800 |
| Nov 16, 2023 | 1,610.00 | 1,615.00 | 1,580.00 | 1,615.00 | 1,615.00 | 44,734,100 |
| Nov 15, 2023 | 1,615.00 | 1,625.00 | 1,590.00 | 1,610.00 | 1,610.00 | 30,926,600 |
| Nov 14, 2023 | 1,590.00 | 1,620.00 | 1,560.00 | 1,605.00 | 1,605.00 | 24,224,400 |
| Nov 13, 2023 | 1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 14,028,100 |
| Nov 10, 2023 | 1,620.00 | 1,625.00 | 1,585.00 | 1,590.00 | 1,590.00 | 16,704,000 |
| Nov 9, 2023 | 1,615.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | 14,238,800 |
| Nov 8, 2023 | 1,610.00 | 1,615.00 | 1,585.00 | 1,615.00 | 1,615.00 | 21,281,000 |
| Nov 7, 2023 | 1,610.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,605.00 | 28,239,600 |
| Nov 6, 2023 | 1,595.00 | 1,635.00 | 1,590.00 | 1,615.00 | 1,615.00 | 22,496,600 |
| Nov 3, 2023 | 1,595.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,590.00 | 32,629,000 |
| Nov 2, 2023 | 1,605.00 | 1,690.00 | 1,580.00 | 1,595.00 | 1,595.00 | 61,585,900 |
| Nov 1, 2023 | 1,670.00 | 1,670.00 | 1,550.00 | 1,605.00 | 1,605.00 | 90,226,000 |
| Oct 31, 2023 | 1,705.00 | 1,750.00 | 1,585.00 | 1,690.00 | 1,690.00 | 84,591,000 |
| Oct 30, 2023 | 1,750.00 | 1,760.00 | 1,690.00 | 1,705.00 | 1,705.00 | 24,521,300 |
| Oct 27, 2023 | 1,775.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 16,699,100 |
| Oct 26, 2023 | 1,760.00 | 1,775.00 | 1,750.00 | 1,750.00 | 1,750.00 | 14,364,300 |
| Oct 25, 2023 | 1,830.00 | 1,830.00 | 1,760.00 | 1,760.00 | 1,760.00 | 25,913,500 |
| Oct 24, 2023 | 1,770.00 | 1,865.00 | 1,770.00 | 1,825.00 | 1,825.00 | 32,868,900 |
| Oct 23, 2023 | 1,780.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 14,040,000 |
| Oct 20, 2023 | 1,800.00 | 1,830.00 | 1,760.00 | 1,770.00 | 1,770.00 | 17,027,100 |
| Oct 19, 2023 | 1,805.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 30,146,000 |
| Oct 18, 2023 | 1,825.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,805.00 | 7,358,800 |
| Oct 17, 2023 | 1,770.00 | 1,870.00 | 1,770.00 | 1,825.00 | 1,825.00 | 38,125,100 |
| Oct 16, 2023 | 1,765.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,760.00 | 6,388,200 |
| Oct 13, 2023 | 1,730.00 | 1,765.00 | 1,730.00 | 1,750.00 | 1,750.00 | 11,069,700 |
| Oct 12, 2023 | 1,750.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 15,541,900 |
| Oct 11, 2023 | 1,770.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | 21,443,100 |
| Oct 10, 2023 | 1,780.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | 14,881,700 |
| Oct 9, 2023 | 1,825.00 | 1,830.00 | 1,780.00 | 1,780.00 | 1,780.00 | 19,018,900 |
| Oct 6, 2023 | 1,840.00 | 1,860.00 | 1,835.00 | 1,835.00 | 1,835.00 | 23,319,900 |
| Oct 5, 2023 | 1,780.00 | 1,860.00 | 1,770.00 | 1,835.00 | 1,835.00 | 32,076,300 |
| Oct 4, 2023 | 1,770.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,765.00 | 28,841,300 |
| Oct 3, 2023 | 1,785.00 | 1,800.00 | 1,760.00 | 1,795.00 | 1,795.00 | 17,612,700 |
| Oct 2, 2023 | 1,750.00 | 1,795.00 | 1,750.00 | 1,785.00 | 1,785.00 | 23,826,000 |
| Sep 29, 2023 | 1,755.00 | 1,775.00 | 1,745.00 | 1,755.00 | 1,755.00 | 22,639,600 |
| Sep 27, 2023 | 1,805.00 | 1,805.00 | 1,750.00 | 1,755.00 | 1,755.00 | 18,244,000 |
| Sep 26, 2023 | 1,780.00 | 1,810.00 | 1,780.00 | 1,805.00 | 1,805.00 | 18,365,400 |
| Sep 25, 2023 | 1,785.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 21,196,100 |
| Sep 22, 2023 | 1,815.00 | 1,820.00 | 1,780.00 | 1,780.00 | 1,780.00 | 23,992,200 |
| Sep 21, 2023 | 1,750.00 | 1,815.00 | 1,740.00 | 1,815.00 | 1,815.00 | 32,625,300 |
| Sep 20, 2023 | 1,790.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,750.00 | 41,154,900 |
| Sep 19, 2023 | 1,820.00 | 1,820.00 | 1,780.00 | 1,790.00 | 1,790.00 | 26,756,200 |
| Sep 18, 2023 | 1,765.00 | 1,840.00 | 1,765.00 | 1,815.00 | 1,815.00 | 29,281,000 |
| Sep 15, 2023 | 1,765.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,765.00 | 64,227,000 |
| Sep 14, 2023 | 1,785.00 | 1,825.00 | 1,775.00 | 1,785.00 | 1,785.00 | 35,127,100 |
| Sep 13, 2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,785.00 | 1,785.00 | 40,498,300 |
| Sep 12, 2023 | 1,855.00 | 1,865.00 | 1,805.00 | 1,820.00 | 1,820.00 | 41,058,000 |
| Sep 11, 2023 | 1,720.00 | 1,860.00 | 1,720.00 | 1,860.00 | 1,860.00 | 58,535,600 |
| Sep 8, 2023 | 1,700.00 | 1,720.00 | 1,660.00 | 1,720.00 | 1,720.00 | 55,673,400 |
| Sep 7, 2023 | 1,735.00 | 1,740.00 | 1,670.00 | 1,705.00 | 1,705.00 | 59,123,900 |
| Sep 6, 2023 | 1,760.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | 29,734,200 |
| Sep 5, 2023 | 1,785.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | 26,047,300 |
| Sep 4, 2023 | 1,775.00 | 1,820.00 | 1,740.00 | 1,785.00 | 1,785.00 | 33,778,600 |
| Sep 1, 2023 | 1,820.00 | 1,820.00 | 1,760.00 | 1,775.00 | 1,775.00 | 25,897,000 |
| Aug 31, 2023 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | 48,819,500 |
| Aug 30, 2023 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 18,648,400 |
| Aug 29, 2023 | 1,815.00 | 1,875.00 | 1,805.00 | 1,860.00 | 1,860.00 | 29,399,700 |
| Aug 28, 2023 | 1,815.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 13,537,400 |
| Aug 25, 2023 | 1,820.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | 16,350,700 |
| Aug 24, 2023 | 1,810.00 | 1,825.00 | 1,805.00 | 1,810.00 | 1,810.00 | 28,276,000 |
| Aug 23, 2023 | 1,850.00 | 1,855.00 | 1,810.00 | 1,810.00 | 1,810.00 | 34,969,400 |
| Aug 22, 2023 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 14,606,900 |
| Aug 21, 2023 | 1,845.00 | 1,860.00 | 1,830.00 | 1,845.00 | 1,845.00 | 12,787,100 |
| Aug 18, 2023 | 1,870.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,845.00 | 50,347,600 |
| Aug 16, 2023 | 1,850.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,870.00 | 12,646,100 |
| Aug 15, 2023 | 1,865.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,850.00 | 23,619,600 |
| Aug 14, 2023 | 1,855.00 | 1,855.00 | 1,815.00 | 1,850.00 | 1,850.00 | 36,798,900 |
| Aug 11, 2023 | 1,840.00 | 1,855.00 | 1,830.00 | 1,850.00 | 1,850.00 | 16,674,600 |
| Aug 10, 2023 | 1,875.00 | 1,875.00 | 1,825.00 | 1,845.00 | 1,845.00 | 31,667,300 |
| Aug 9, 2023 | 1,855.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 17,220,000 |
| Aug 8, 2023 | 1,845.00 | 1,875.00 | 1,845.00 | 1,855.00 | 1,855.00 | 19,920,800 |
| Aug 7, 2023 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 38,131,200 |
| Aug 4, 2023 | 1,885.00 | 1,895.00 | 1,860.00 | 1,875.00 | 1,875.00 | 17,972,100 |
| Aug 3, 2023 | 1,820.00 | 1,895.00 | 1,810.00 | 1,885.00 | 1,885.00 | 40,142,500 |
| Aug 2, 2023 | 1,805.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,795.00 | 91,491,000 |
| Aug 1, 2023 | 1,900.00 | 1,910.00 | 1,795.00 | 1,805.00 | 1,805.00 | 125,530,500 |
| Jul 31, 2023 | 1,915.00 | 1,935.00 | 1,885.00 | 1,915.00 | 1,915.00 | 70,534,200 |
| Jul 28, 2023 | 1,905.00 | 1,925.00 | 1,895.00 | 1,910.00 | 1,910.00 | 44,609,300 |
| Jul 27, 2023 | 1,920.00 | 1,925.00 | 1,905.00 | 1,905.00 | 1,905.00 | 62,633,600 |
| Jul 26, 2023 | 1,970.00 | 1,970.00 | 1,925.00 | 1,935.00 | 1,935.00 | 25,482,000 |
| Jul 25, 2023 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 40,692,500 |
| Jul 24, 2023 | 1,970.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,970.00 | 24,367,300 |
| Jul 21, 2023 | 1,950.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | 42,962,900 |
| Jul 20, 2023 | 1,990.00 | 2,000.00 | 1,950.00 | 1,950.00 | 1,950.00 | 79,634,100 |
| Jul 18, 2023 | 2,040.00 | 2,040.00 | 1,980.00 | 2,000.00 | 2,000.00 | 65,524,300 |
| Jul 17, 2023 | 2,070.00 | 2,090.00 | 2,020.00 | 2,020.00 | 2,020.00 | 39,937,300 |
| Jul 14, 2023 | 2,040.00 | 2,090.00 | 2,030.00 | 2,070.00 | 2,070.00 | 29,285,700 |
| Jul 13, 2023 | 2,000.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 37,406,000 |
| Jul 12, 2023 | 2,020.00 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | 40,082,300 |
| Jul 11, 2023 | 2,000.00 | 2,030.00 | 1,995.00 | 2,030.00 | 2,030.00 | 28,824,700 |
| Jul 10, 2023 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 2,000.00 | 32,144,400 |
| Jul 7, 2023 | 1,990.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,990.00 | 39,362,000 |
| Jul 6, 2023 | 2,000.00 | 2,010.00 | 1,985.00 | 1,990.00 | 1,990.00 | 39,236,900 |
| Jul 5, 2023 | 1,985.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 51,042,500 |
| Jul 4, 2023 | 2,020.00 | 2,030.00 | 1,965.00 | 1,985.00 | 1,985.00 | 75,416,000 |
| Jul 3, 2023 | 2,050.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 63,533,500 |
| Jun 27, 2023 | 2,040.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | 34,950,500 |
| Jun 26, 2023 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 12,739,800 |
| Jun 23, 2023 | 2,020.00 | 2,060.00 | 2,000.00 | 2,050.00 | 2,050.00 | 29,118,600 |
| Jun 22, 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,020.00 | 2,020.00 | 45,701,700 |
| Jun 21, 2023 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | 19,151,200 |
| Jun 20, 2023 | 2,070.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,070.00 | 18,373,900 |
| Jun 19, 2023 | 2,060.00 | 2,080.00 | 2,050.00 | 2,070.00 | 2,070.00 | 12,624,000 |
| Jun 16, 2023 | 2,070.00 | 2,100.00 | 2,040.00 | 2,100.00 | 2,100.00 | 56,618,400 |
| Jun 15, 2023 | 2,050.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 22,591,500 |
| Jun 14, 2023 | 2,080.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 26,515,000 |
| Jun 13, 2023 | 2,060.00 | 2,080.00 | 2,030.00 | 2,080.00 | 2,080.00 | 22,482,300 |
| Jun 12, 2023 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 22,303,000 |
| Jun 9, 2023 | 2,040.00 | 2,070.00 | 2,020.00 | 2,050.00 | 2,050.00 | 34,354,400 |
| Jun 8, 2023 | 2,050.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | 17,271,000 |
| Jun 7, 2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 65,246,600 |
| Jun 6, 2023 | 2,050.00 | 2,070.00 | 1,920.00 | 2,040.00 | 2,040.00 | 71,091,800 |
| Jun 5, 2023 | 2,070.00 | 2,090.00 | 2,030.00 | 2,050.00 | 2,050.00 | 72,504,600 |
| May 31, 2023 | 2,070.00 | 2,100.00 | 2,030.00 | 2,030.00 | 2,030.00 | 270,941,900 |
| May 30, 2023 | 2,110.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | 18,171,400 |
| May 29, 2023 | 2,050.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 28,726,300 |
| May 26, 2023 | 2,050.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 23,341,900 |
| May 25, 2023 | 2,040.00 | 2,080.00 | 2,040.00 | 2,050.00 | 2,050.00 | 28,601,500 |
| May 24, 2023 | 2,090.00 | 2,120.00 | 2,040.00 | 2,040.00 | 2,040.00 | 57,639,500 |
| May 23, 2023 | 2,110.00 | 2,160.00 | 2,100.00 | 2,120.00 | 2,120.00 | 42,918,300 |
| May 22, 2023 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 20,090,900 |
| May 19, 2023 | 2,160.00 | 2,170.00 | 2,070.00 | 2,170.00 | 2,170.00 | 30,346,900 |
| May 17, 2023 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 17,462,800 |
| May 16, 2023 | 2,140.00 | 2,200.00 | 2,120.00 | 2,200.00 | 2,200.00 | 18,569,300 |
| May 15, 2023 | 2,110.00 | 2,140.00 | 2,100.00 | 2,140.00 | 2,140.00 | 17,513,900 |
| May 12, 2023 | 38.00 Dividend | |||||
| May 12, 2023 | 2,090.00 | 2,120.00 | 2,070.00 | 2,110.00 | 2,110.00 | 20,176,200 |
| May 11, 2023 | 2,070.00 | 2,130.00 | 2,060.00 | 2,130.00 | 2,092.00 | 45,802,400 |
| May 10, 2023 | 2,060.00 | 2,110.00 | 2,060.00 | 2,060.00 | 2,023.25 | 19,898,500 |
| May 9, 2023 | 2,080.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,023.25 | 14,251,400 |
| May 8, 2023 | 2,150.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,062.54 | 31,552,100 |
| May 5, 2023 | 2,090.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,111.64 | 24,418,800 |
| May 4, 2023 | 2,060.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,052.71 | 31,081,500 |
| May 3, 2023 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,023.25 | 68,209,600 |
| May 2, 2023 | 2,120.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,033.07 | 38,222,900 |
| Apr 28, 2023 | 2,120.00 | 2,130.00 | 2,060.00 | 2,120.00 | 2,082.18 | 26,544,400 |
| Apr 27, 2023 | 2,080.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,082.18 | 11,342,900 |
| Apr 26, 2023 | 2,040.00 | 2,090.00 | 2,020.00 | 2,080.00 | 2,042.89 | 77,840,300 |