Jakarta - Delayed Quote • IDR
PT Multi Prima Sejahtera Tbk (LPIN.JK)
At close: April 26 at 3:31 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 | 322.00 | 322.00 | 300.00 | 300.00 | 300.00 | 31,500 |
| Apr 25, 2024 | 300.00 | 310.00 | 296.00 | 310.00 | 310.00 | 16,800 |
| Apr 24, 2024 | 314.00 | 314.00 | 290.00 | 296.00 | 296.00 | 28,000 |
| Apr 23, 2024 | 306.00 | 308.00 | 296.00 | 308.00 | 308.00 | 16,400 |
| Apr 22, 2024 | 312.00 | 318.00 | 290.00 | 302.00 | 302.00 | 34,300 |
| Apr 19, 2024 | 314.00 | 320.00 | 308.00 | 312.00 | 312.00 | 6,500 |
| Apr 18, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,000 |
| Apr 17, 2024 | 318.00 | 336.00 | 316.00 | 322.00 | 322.00 | 27,400 |
| Apr 16, 2024 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 27,000 |
| Apr 5, 2024 | 326.00 | 326.00 | 290.00 | 312.00 | 312.00 | 28,100 |
| Apr 4, 2024 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 7,600 |
| Apr 3, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 63,600 |
| Apr 2, 2024 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 21,700 |
| Apr 1, 2024 | 320.00 | 336.00 | 314.00 | 328.00 | 328.00 | 133,900 |
| Mar 28, 2024 | 326.00 | 326.00 | 320.00 | 320.00 | 320.00 | 33,500 |
| Mar 27, 2024 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 22,300 |
| Mar 26, 2024 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 9,600 |
| Mar 25, 2024 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | 16,600 |
| Mar 22, 2024 | 328.00 | 350.00 | 326.00 | 330.00 | 330.00 | 131,400 |
| Mar 21, 2024 | 326.00 | 332.00 | 324.00 | 332.00 | 332.00 | 49,300 |
| Mar 20, 2024 | 326.00 | 342.00 | 322.00 | 330.00 | 330.00 | 128,700 |
| Mar 19, 2024 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 2,000 |
| Mar 18, 2024 | 326.00 | 330.00 | 322.00 | 322.00 | 322.00 | 25,900 |
| Mar 15, 2024 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 14,700 |
| Mar 14, 2024 | 322.00 | 334.00 | 320.00 | 330.00 | 330.00 | 26,300 |
| Mar 13, 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 15,900 |
| Mar 8, 2024 | 326.00 | 334.00 | 326.00 | 328.00 | 328.00 | 31,300 |
| Mar 7, 2024 | 348.00 | 348.00 | 326.00 | 326.00 | 326.00 | 18,300 |
| Mar 6, 2024 | 332.00 | 396.00 | 326.00 | 330.00 | 330.00 | 180,100 |
| Mar 5, 2024 | 318.00 | 336.00 | 280.00 | 332.00 | 332.00 | 187,500 |
| Mar 4, 2024 | 320.00 | 324.00 | 290.00 | 318.00 | 318.00 | 49,200 |
| Mar 1, 2024 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 6,500 |
| Feb 29, 2024 | 322.00 | 324.00 | 316.00 | 324.00 | 324.00 | 12,700 |
| Feb 28, 2024 | 326.00 | 326.00 | 320.00 | 322.00 | 322.00 | 7,900 |
| Feb 27, 2024 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1,900 |
| Feb 26, 2024 | 324.00 | 326.00 | 324.00 | 326.00 | 326.00 | 5,900 |
| Feb 23, 2024 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 8,300 |
| Feb 22, 2024 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 116,400 |
| Feb 21, 2024 | 322.00 | 336.00 | 320.00 | 322.00 | 322.00 | 27,100 |
| Feb 20, 2024 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 75,400 |
| Feb 19, 2024 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 73,600 |
| Feb 16, 2024 | 322.00 | 324.00 | 306.00 | 308.00 | 308.00 | 422,300 |
| Feb 15, 2024 | 334.00 | 338.00 | 316.00 | 320.00 | 320.00 | 523,600 |
| Feb 13, 2024 | 346.00 | 346.00 | 328.00 | 332.00 | 332.00 | 308,900 |
| Feb 12, 2024 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | 110,500 |
| Feb 7, 2024 | 352.00 | 354.00 | 340.00 | 348.00 | 348.00 | 9,500 |
| Feb 6, 2024 | 350.00 | 352.00 | 350.00 | 352.00 | 352.00 | 900 |
| Feb 5, 2024 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 6,500 |
| Feb 2, 2024 | 346.00 | 350.00 | 346.00 | 350.00 | 350.00 | 36,400 |
| Feb 1, 2024 | 350.00 | 356.00 | 348.00 | 350.00 | 350.00 | 35,500 |
| Jan 31, 2024 | 356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 38,900 |
| Jan 30, 2024 | 354.00 | 356.00 | 350.00 | 356.00 | 356.00 | 9,100 |
| Jan 29, 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 2,700 |
| Jan 26, 2024 | 354.00 | 356.00 | 348.00 | 354.00 | 354.00 | 29,000 |
| Jan 25, 2024 | 356.00 | 356.00 | 340.00 | 354.00 | 354.00 | 59,300 |
| Jan 24, 2024 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 165,100 |
| Jan 23, 2024 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 16,500 |
| Jan 22, 2024 | 364.00 | 382.00 | 360.00 | 360.00 | 360.00 | 28,100 |
| Jan 19, 2024 | 366.00 | 384.00 | 360.00 | 362.00 | 362.00 | 23,600 |
| Jan 18, 2024 | 370.00 | 388.00 | 366.00 | 380.00 | 380.00 | 49,900 |
| Jan 17, 2024 | 370.00 | 386.00 | 364.00 | 372.00 | 372.00 | 41,500 |
| Jan 16, 2024 | 368.00 | 378.00 | 362.00 | 370.00 | 370.00 | 72,700 |
| Jan 15, 2024 | 362.00 | 366.00 | 362.00 | 366.00 | 366.00 | 23,600 |
| Jan 12, 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 14,300 |
| Jan 11, 2024 | 364.00 | 368.00 | 356.00 | 368.00 | 368.00 | 16,700 |
| Jan 10, 2024 | 366.00 | 366.00 | 358.00 | 362.00 | 362.00 | 4,300 |
| Jan 9, 2024 | 360.00 | 366.00 | 356.00 | 356.00 | 356.00 | 36,300 |
| Jan 8, 2024 | 358.00 | 370.00 | 358.00 | 358.00 | 358.00 | 24,300 |
| Jan 5, 2024 | 354.00 | 378.00 | 354.00 | 358.00 | 358.00 | 35,100 |
| Jan 4, 2024 | 356.00 | 362.00 | 354.00 | 354.00 | 354.00 | 24,600 |
| Jan 3, 2024 | 362.00 | 370.00 | 354.00 | 354.00 | 354.00 | 22,600 |
| Jan 2, 2024 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | 18,700 |
| Dec 29, 2023 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 8,800 |
| Dec 28, 2023 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 2,200 |
| Dec 27, 2023 | 356.00 | 374.00 | 356.00 | 362.00 | 362.00 | 9,600 |
| Dec 22, 2023 | 364.00 | 364.00 | 350.00 | 362.00 | 362.00 | 32,400 |
| Dec 21, 2023 | 360.00 | 362.00 | 358.00 | 358.00 | 358.00 | 3,900 |
| Dec 20, 2023 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 39,300 |
| Dec 19, 2023 | 360.00 | 362.00 | 352.00 | 362.00 | 362.00 | 44,000 |
| Dec 18, 2023 | 356.00 | 362.00 | 356.00 | 356.00 | 356.00 | 17,900 |
| Dec 15, 2023 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 5,600 |
| Dec 14, 2023 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 72,600 |
| Dec 13, 2023 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 30,000 |
| Dec 12, 2023 | 356.00 | 356.00 | 352.00 | 356.00 | 356.00 | 9,300 |
| Dec 11, 2023 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 800 |
| Dec 8, 2023 | 358.00 | 360.00 | 352.00 | 352.00 | 352.00 | 7,000 |
| Dec 7, 2023 | 360.00 | 360.00 | 350.00 | 358.00 | 358.00 | 35,800 |
| Dec 6, 2023 | 358.00 | 360.00 | 352.00 | 354.00 | 354.00 | 11,600 |
| Dec 5, 2023 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 5,800 |
| Dec 4, 2023 | 352.00 | 380.00 | 350.00 | 360.00 | 360.00 | 62,700 |
| Dec 1, 2023 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | 61,400 |
| Nov 30, 2023 | 356.00 | 362.00 | 356.00 | 358.00 | 358.00 | 22,700 |
| Nov 29, 2023 | 378.00 | 378.00 | 356.00 | 356.00 | 356.00 | 84,600 |
| Nov 28, 2023 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 16,300 |
| Nov 27, 2023 | 364.00 | 388.00 | 362.00 | 366.00 | 366.00 | 34,100 |
| Nov 24, 2023 | 356.00 | 386.00 | 354.00 | 360.00 | 360.00 | 69,600 |
| Nov 23, 2023 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 14,500 |
| Nov 22, 2023 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 19,800 |
| Nov 21, 2023 | 368.00 | 386.00 | 362.00 | 362.00 | 362.00 | 58,800 |
| Nov 20, 2023 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 4,400 |
| Nov 17, 2023 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | 21,300 |
| Nov 16, 2023 | 364.00 | 372.00 | 364.00 | 372.00 | 372.00 | 4,100 |
| Nov 15, 2023 | 368.00 | 388.00 | 360.00 | 372.00 | 372.00 | 45,700 |
| Nov 14, 2023 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 20,200 |
| Nov 13, 2023 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 8,400 |
| Nov 10, 2023 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 2,000 |
| Nov 9, 2023 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 11,400 |
| Nov 8, 2023 | 362.00 | 370.00 | 358.00 | 358.00 | 358.00 | 16,500 |
| Nov 7, 2023 | 364.00 | 372.00 | 360.00 | 362.00 | 362.00 | 24,000 |
| Nov 6, 2023 | 368.00 | 380.00 | 364.00 | 370.00 | 370.00 | 28,100 |
| Nov 3, 2023 | 364.00 | 378.00 | 364.00 | 374.00 | 374.00 | 88,000 |
| Nov 2, 2023 | 366.00 | 366.00 | 360.00 | 364.00 | 364.00 | 14,200 |
| Nov 1, 2023 | 368.00 | 378.00 | 350.00 | 366.00 | 366.00 | 55,000 |
| Oct 31, 2023 | 366.00 | 368.00 | 362.00 | 368.00 | 368.00 | 28,900 |
| Oct 30, 2023 | 364.00 | 382.00 | 364.00 | 366.00 | 366.00 | 73,900 |
| Oct 27, 2023 | 368.00 | 380.00 | 360.00 | 364.00 | 364.00 | 80,300 |
| Oct 26, 2023 | 370.00 | 382.00 | 370.00 | 370.00 | 370.00 | 35,900 |
| Oct 25, 2023 | 376.00 | 378.00 | 364.00 | 370.00 | 370.00 | 11,500 |
| Oct 24, 2023 | 364.00 | 378.00 | 362.00 | 378.00 | 378.00 | 38,100 |
| Oct 23, 2023 | 368.00 | 372.00 | 364.00 | 364.00 | 364.00 | 30,400 |
| Oct 20, 2023 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 13,300 |
| Oct 19, 2023 | 366.00 | 372.00 | 362.00 | 368.00 | 368.00 | 29,500 |
| Oct 18, 2023 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 4,300 |
| Oct 17, 2023 | 370.00 | 382.00 | 370.00 | 372.00 | 372.00 | 244,100 |
| Oct 16, 2023 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 44,900 |
| Oct 13, 2023 | 374.00 | 382.00 | 370.00 | 380.00 | 380.00 | 37,100 |
| Oct 12, 2023 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 83,600 |
| Oct 11, 2023 | 384.00 | 384.00 | 370.00 | 374.00 | 374.00 | 11,000 |
| Oct 10, 2023 | 380.00 | 380.00 | 370.00 | 376.00 | 376.00 | 21,000 |
| Oct 9, 2023 | 378.00 | 384.00 | 378.00 | 380.00 | 380.00 | 23,400 |
| Oct 6, 2023 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 7,500 |
| Oct 5, 2023 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | 5,300 |
| Oct 4, 2023 | 372.00 | 376.00 | 360.00 | 372.00 | 372.00 | 77,200 |
| Oct 3, 2023 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 6,600 |
| Oct 2, 2023 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 2,500 |
| Sep 29, 2023 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 16,700 |
| Sep 27, 2023 | 368.00 | 374.00 | 364.00 | 374.00 | 374.00 | 108,400 |
| Sep 26, 2023 | 370.00 | 370.00 | 360.00 | 368.00 | 368.00 | 60,300 |
| Sep 25, 2023 | 376.00 | 376.00 | 366.00 | 370.00 | 370.00 | 246,300 |
| Sep 22, 2023 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 89,000 |
| Sep 21, 2023 | 378.00 | 380.00 | 376.00 | 378.00 | 378.00 | 52,200 |
| Sep 20, 2023 | 378.00 | 380.00 | 368.00 | 380.00 | 380.00 | 132,600 |
| Sep 19, 2023 | 386.00 | 388.00 | 378.00 | 378.00 | 378.00 | 78,800 |
| Sep 18, 2023 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 54,400 |
| Sep 15, 2023 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | 75,900 |
| Sep 14, 2023 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 107,800 |
| Sep 13, 2023 | 388.00 | 390.00 | 386.00 | 390.00 | 390.00 | 34,100 |
| Sep 12, 2023 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | 7,100 |
| Sep 11, 2023 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | 50,600 |
| Sep 8, 2023 | 392.00 | 394.00 | 386.00 | 392.00 | 392.00 | 5,400 |
| Sep 7, 2023 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 9,400 |
| Sep 6, 2023 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 28,900 |
| Sep 5, 2023 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 128,000 |
| Sep 4, 2023 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 81,900 |
| Sep 1, 2023 | 394.00 | 394.00 | 384.00 | 388.00 | 388.00 | 51,700 |
| Aug 31, 2023 | 390.00 | 390.00 | 384.00 | 388.00 | 388.00 | 53,900 |
| Aug 30, 2023 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | 40,100 |
| Aug 29, 2023 | 392.00 | 394.00 | 388.00 | 388.00 | 388.00 | 36,500 |
| Aug 28, 2023 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 11,700 |
| Aug 25, 2023 | 388.00 | 388.00 | 382.00 | 386.00 | 386.00 | 37,200 |
| Aug 24, 2023 | 388.00 | 390.00 | 386.00 | 388.00 | 388.00 | 89,500 |
| Aug 23, 2023 | 392.00 | 392.00 | 386.00 | 386.00 | 386.00 | 382,000 |
| Aug 22, 2023 | 392.00 | 392.00 | 388.00 | 392.00 | 392.00 | 25,600 |
| Aug 21, 2023 | 392.00 | 394.00 | 388.00 | 392.00 | 392.00 | 149,400 |
| Aug 18, 2023 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | 97,800 |
| Aug 16, 2023 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 19,900 |
| Aug 15, 2023 | 390.00 | 394.00 | 390.00 | 390.00 | 390.00 | 56,600 |
| Aug 14, 2023 | 394.00 | 398.00 | 384.00 | 390.00 | 390.00 | 193,500 |
| Aug 11, 2023 | 398.00 | 400.00 | 394.00 | 394.00 | 394.00 | 61,900 |
| Aug 10, 2023 | 394.00 | 402.00 | 394.00 | 398.00 | 398.00 | 72,500 |
| Aug 9, 2023 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | 41,000 |
| Aug 8, 2023 | 394.00 | 400.00 | 392.00 | 396.00 | 396.00 | 28,500 |
| Aug 7, 2023 | 402.00 | 402.00 | 390.00 | 394.00 | 394.00 | 96,600 |
| Aug 4, 2023 | 396.00 | 406.00 | 396.00 | 402.00 | 402.00 | 214,500 |
| Aug 3, 2023 | 416.00 | 418.00 | 382.00 | 396.00 | 396.00 | 568,000 |
| Aug 2, 2023 | 406.00 | 412.00 | 402.00 | 402.00 | 402.00 | 40,700 |
| Aug 1, 2023 | 416.00 | 416.00 | 402.00 | 404.00 | 404.00 | 210,700 |
| Jul 31, 2023 | 418.00 | 418.00 | 408.00 | 416.00 | 416.00 | 120,400 |
| Jul 28, 2023 | 418.00 | 418.00 | 412.00 | 416.00 | 416.00 | 39,900 |
| Jul 27, 2023 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | 219,600 |
| Jul 26, 2023 | 420.00 | 438.00 | 418.00 | 418.00 | 418.00 | 203,200 |
| Jul 25, 2023 | 418.00 | 422.00 | 414.00 | 416.00 | 416.00 | 161,500 |
| Jul 24, 2023 | 416.00 | 420.00 | 416.00 | 420.00 | 420.00 | 428,800 |
| Jul 21, 2023 | 430.00 | 430.00 | 408.00 | 412.00 | 412.00 | 372,000 |
| Jul 20, 2023 | 424.00 | 428.00 | 418.00 | 426.00 | 426.00 | 70,600 |
| Jul 18, 2023 | 424.00 | 424.00 | 406.00 | 424.00 | 424.00 | 266,400 |
| Jul 17, 2023 | 420.00 | 426.00 | 420.00 | 424.00 | 424.00 | 677,600 |
| Jul 14, 2023 | 426.00 | 430.00 | 422.00 | 426.00 | 426.00 | 130,200 |
| Jul 13, 2023 | 426.00 | 426.00 | 420.00 | 426.00 | 426.00 | 79,200 |
| Jul 12, 2023 | 430.00 | 432.00 | 424.00 | 424.00 | 424.00 | 124,200 |
| Jul 11, 2023 | 426.00 | 430.00 | 420.00 | 430.00 | 430.00 | 166,800 |
| Jul 10, 2023 | 420.00 | 436.00 | 418.00 | 428.00 | 428.00 | 998,800 |
| Jul 7, 2023 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 464,400 |
| Jul 6, 2023 | 410.00 | 420.00 | 410.00 | 414.00 | 414.00 | 191,500 |
| Jul 5, 2023 | 404.00 | 416.00 | 402.00 | 412.00 | 412.00 | 616,900 |
| Jul 4, 2023 | 406.00 | 414.00 | 398.00 | 406.00 | 406.00 | 145,900 |
| Jul 3, 2023 | 400.00 | 406.00 | 394.00 | 406.00 | 406.00 | 124,100 |
| Jun 27, 2023 | 396.00 | 400.00 | 392.00 | 400.00 | 400.00 | 56,800 |
| Jun 26, 2023 | 400.00 | 404.00 | 396.00 | 396.00 | 396.00 | 11,100 |
| Jun 23, 2023 | 398.00 | 406.00 | 394.00 | 400.00 | 400.00 | 67,300 |
| Jun 22, 2023 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 61,200 |
| Jun 21, 2023 | 392.00 | 396.00 | 390.00 | 396.00 | 396.00 | 31,300 |
| Jun 20, 2023 | 400.00 | 400.00 | 388.00 | 390.00 | 390.00 | 58,300 |
| Jun 19, 2023 | 388.00 | 402.00 | 382.00 | 386.00 | 386.00 | 96,200 |
| Jun 16, 2023 | 386.00 | 390.00 | 384.00 | 388.00 | 388.00 | 10,200 |
| Jun 15, 2023 | 384.00 | 390.00 | 382.00 | 386.00 | 386.00 | 16,100 |
| Jun 14, 2023 | 384.00 | 390.00 | 384.00 | 384.00 | 384.00 | 12,600 |
| Jun 13, 2023 | 382.00 | 396.00 | 382.00 | 384.00 | 384.00 | 19,200 |
| Jun 12, 2023 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | 13,800 |
| Jun 9, 2023 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 137,900 |
| Jun 8, 2023 | 15.00 Dividend | |||||
| Jun 8, 2023 | 396.00 | 396.00 | 384.00 | 390.00 | 390.00 | 58,700 |
| Jun 7, 2023 | 408.00 | 408.00 | 398.00 | 404.00 | 389.00 | 99,900 |
| Jun 6, 2023 | 400.00 | 408.00 | 396.00 | 406.00 | 390.93 | 138,200 |
| Jun 5, 2023 | 398.00 | 410.00 | 396.00 | 400.00 | 385.15 | 57,600 |
| May 31, 2023 | 404.00 | 406.00 | 398.00 | 398.00 | 383.22 | 418,200 |
| May 30, 2023 | 404.00 | 408.00 | 400.00 | 404.00 | 389.00 | 24,000 |
| May 29, 2023 | 416.00 | 420.00 | 404.00 | 404.00 | 389.00 | 55,100 |
| May 26, 2023 | 404.00 | 416.00 | 402.00 | 410.00 | 394.78 | 99,800 |
| May 25, 2023 | 402.00 | 420.00 | 402.00 | 402.00 | 387.07 | 149,200 |
| May 24, 2023 | 410.00 | 410.00 | 402.00 | 402.00 | 387.07 | 75,600 |
| May 23, 2023 | 406.00 | 406.00 | 404.00 | 404.00 | 389.00 | 108,700 |
| May 22, 2023 | 410.00 | 416.00 | 404.00 | 404.00 | 389.00 | 20,000 |
| May 19, 2023 | 410.00 | 410.00 | 404.00 | 406.00 | 390.93 | 77,000 |
| May 17, 2023 | 410.00 | 410.00 | 406.00 | 406.00 | 390.93 | 89,600 |
| May 16, 2023 | 408.00 | 410.00 | 406.00 | 410.00 | 394.78 | 50,500 |
| May 15, 2023 | 410.00 | 416.00 | 404.00 | 408.00 | 392.85 | 189,100 |
| May 12, 2023 | 402.00 | 410.00 | 402.00 | 410.00 | 394.78 | 30,000 |
| May 11, 2023 | 408.00 | 408.00 | 406.00 | 408.00 | 392.85 | 18,100 |
| May 10, 2023 | 404.00 | 416.00 | 402.00 | 408.00 | 392.85 | 111,200 |
| May 9, 2023 | 404.00 | 414.00 | 404.00 | 408.00 | 392.85 | 62,300 |
| May 8, 2023 | 410.00 | 420.00 | 400.00 | 404.00 | 389.00 | 191,600 |
| May 5, 2023 | 412.00 | 412.00 | 406.00 | 410.00 | 394.78 | 190,700 |
| May 4, 2023 | 410.00 | 414.00 | 408.00 | 408.00 | 392.85 | 81,200 |
| May 3, 2023 | 410.00 | 442.00 | 406.00 | 410.00 | 394.78 | 1,030,200 |
| May 2, 2023 | 400.00 | 418.00 | 398.00 | 410.00 | 394.78 | 203,800 |
| Apr 28, 2023 | 402.00 | 408.00 | 400.00 | 404.00 | 389.00 | 10,800 |
| Apr 27, 2023 | 408.00 | 408.00 | 394.00 | 402.00 | 387.07 | 195,800 |
| Apr 26, 2023 | 406.00 | 420.00 | 388.00 | 408.00 | 392.85 | 576,400 |