Jakarta - Delayed Quote • IDR
PT Arthavest Tbk (ARTA.JK)
At close: 4:00 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 25, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 15,800 |
| Apr 24, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 22,100 |
| Apr 23, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 18,900 |
| Apr 22, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 16,200 |
| Apr 19, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 300 |
| Apr 18, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 1,500 |
| Apr 17, 2024 | 2,680.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | 31,700 |
| Apr 16, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 30,900 |
| Apr 5, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 25,000 |
| Apr 4, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 29,000 |
| Apr 3, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 33,900 |
| Apr 2, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 35,600 |
| Apr 1, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 24,500 |
| Mar 28, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 28,100 |
| Mar 27, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 31,600 |
| Mar 26, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 32,200 |
| Mar 25, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 29,700 |
| Mar 22, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
| Mar 21, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 23,900 |
| Mar 20, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 30,600 |
| Mar 19, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 22,300 |
| Mar 18, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 31,100 |
| Mar 15, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 24,300 |
| Mar 14, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,700 |
| Mar 13, 2024 | 2,700.00 | 2,710.00 | 2,700.00 | 2,710.00 | 2,710.00 | 26,100 |
| Mar 8, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 33,100 |
| Mar 7, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 29,600 |
| Mar 6, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 32,200 |
| Mar 5, 2024 | 2,650.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,670.00 | 30,800 |
| Mar 4, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 27,900 |
| Mar 1, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 23,600 |
| Feb 29, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,800 |
| Feb 28, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 25,100 |
| Feb 27, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 33,800 |
| Feb 26, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 35,500 |
| Feb 23, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 29,300 |
| Feb 22, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 34,900 |
| Feb 21, 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 21,700 |
| Feb 20, 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 26,300 |
| Feb 19, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 30,100 |
| Feb 16, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 29,200 |
| Feb 15, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 33,200 |
| Feb 13, 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 31,800 |
| Feb 12, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 25,200 |
| Feb 7, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 22,600 |
| Feb 6, 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 28,100 |
| Feb 5, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 30,800 |
| Feb 2, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 25,800 |
| Feb 1, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 100 |
| Jan 31, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 32,700 |
| Jan 30, 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 28,600 |
| Jan 29, 2024 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 15,700 |
| Jan 26, 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 30,100 |
| Jan 25, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 23,600 |
| Jan 24, 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 26,000 |
| Jan 23, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 21,000 |
| Jan 22, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 14,500 |
| Jan 19, 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 16,200 |
| Jan 18, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 21,100 |
| Jan 17, 2024 | 2,810.00 | 2,810.00 | 2,750.00 | 2,750.00 | 2,750.00 | 19,000 |
| Jan 16, 2024 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 15,800 |
| Jan 15, 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 17,200 |
| Jan 12, 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 22,000 |
| Jan 11, 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 16,100 |
| Jan 10, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 12,400 |
| Jan 9, 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 16,500 |
| Jan 8, 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 21,600 |
| Jan 5, 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 11,700 |
| Jan 4, 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
| Jan 3, 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 16,300 |
| Jan 2, 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 11,000 |
| Dec 29, 2023 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 23,800 |
| Dec 28, 2023 | 2,930.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 15,200 |
| Dec 27, 2023 | 2,850.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 11,700 |
| Dec 22, 2023 | 2,820.00 | 2,820.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,300 |
| Dec 21, 2023 | 2,830.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | 14,500 |
| Dec 20, 2023 | 2,830.00 | 2,850.00 | 2,830.00 | 2,850.00 | 2,850.00 | 12,600 |
| Dec 19, 2023 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 11,100 |
| Dec 18, 2023 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 10,200 |
| Dec 15, 2023 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 10,500 |
| Dec 14, 2023 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 13,700 |
| Dec 13, 2023 | 2,700.00 | 2,750.00 | 2,700.00 | 2,750.00 | 2,750.00 | 12,000 |
| Dec 12, 2023 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 10,000 |
| Dec 11, 2023 | 2,600.00 | 2,650.00 | 2,600.00 | 2,650.00 | 2,650.00 | 10,700 |
| Dec 8, 2023 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 20,000 |
| Dec 7, 2023 | 2,600.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 6,700 |
| Dec 6, 2023 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 14,000 |
| Dec 5, 2023 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 1,500 |
| Dec 4, 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
| Dec 1, 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
| Nov 30, 2023 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - |
| Nov 29, 2023 | 2,550.00 | 2,570.00 | 2,420.00 | 2,500.00 | 2,500.00 | 3,200 |
| Nov 28, 2023 | 2,650.00 | 2,720.00 | 2,570.00 | 2,570.00 | 2,570.00 | 4,600 |
| Nov 27, 2023 | 2,600.00 | 2,800.00 | 2,400.00 | 2,730.00 | 2,730.00 | 36,300 |
| Nov 24, 2023 | 2,320.00 | 2,750.00 | 2,320.00 | 2,600.00 | 2,600.00 | 57,800 |
| Nov 23, 2023 | 2,030.00 | 2,300.00 | 2,030.00 | 2,300.00 | 2,300.00 | 17,300 |
| Nov 22, 2023 | 2,000.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | 400 |
| Nov 21, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
| Nov 20, 2023 | 2,110.00 | 2,110.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,700 |
| Nov 17, 2023 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1,300 |
| Nov 16, 2023 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
| Nov 15, 2023 | 2,000.00 | 2,110.00 | 1,980.00 | 2,110.00 | 2,110.00 | 3,000 |
| Nov 14, 2023 | 2,120.00 | 2,350.00 | 1,900.00 | 2,120.00 | 2,120.00 | 28,400 |
| Nov 13, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Nov 10, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - |
| Nov 9, 2023 | 2,050.00 | 2,120.00 | 2,050.00 | 2,120.00 | 2,120.00 | 700 |
| Nov 8, 2023 | 1,975.00 | 2,150.00 | 1,975.00 | 2,130.00 | 2,130.00 | 10,200 |
| Nov 7, 2023 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - |
| Nov 6, 2023 | 1,930.00 | 1,975.00 | 1,930.00 | 1,975.00 | 1,975.00 | 300 |
| Nov 3, 2023 | 1,930.00 | 2,000.00 | 1,930.00 | 1,980.00 | 1,980.00 | 2,200 |
| Nov 2, 2023 | 1,920.00 | 1,990.00 | 1,920.00 | 1,990.00 | 1,990.00 | 1,600 |
| Nov 1, 2023 | 1,930.00 | 1,975.00 | 1,930.00 | 1,970.00 | 1,970.00 | 1,300 |
| Oct 31, 2023 | 1,900.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,980.00 | 1,500 |
| Oct 30, 2023 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,500 |
| Oct 27, 2023 | 1,875.00 | 2,000.00 | 1,875.00 | 2,000.00 | 2,000.00 | 2,000 |
| Oct 26, 2023 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,200 |
| Oct 25, 2023 | 1,895.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 500 |
| Oct 24, 2023 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 100 |
| Oct 23, 2023 | 1,905.00 | 1,905.00 | 1,750.00 | 1,905.00 | 1,905.00 | 1,600 |
| Oct 20, 2023 | 1,850.00 | 2,030.00 | 1,800.00 | 1,900.00 | 1,900.00 | 8,100 |
| Oct 19, 2023 | 1,805.00 | 2,000.00 | 1,780.00 | 1,850.00 | 1,850.00 | 12,700 |
| Oct 18, 2023 | 1,805.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,805.00 | 3,700 |
| Oct 17, 2023 | 1,540.00 | 1,845.00 | 1,540.00 | 1,805.00 | 1,805.00 | 14,200 |
| Oct 16, 2023 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 100 |
| Oct 13, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Oct 12, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Oct 11, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Oct 10, 2023 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 100 |
| Oct 9, 2023 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | - |
| Oct 6, 2023 | 1,495.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1,300 |
| Oct 5, 2023 | 1,500.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,500.00 | 6,600 |
| Oct 4, 2023 | 1,480.00 | 1,630.00 | 1,480.00 | 1,500.00 | 1,500.00 | 3,400 |
| Oct 3, 2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 200 |
| Oct 2, 2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| Sep 29, 2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 200 |
| Sep 27, 2023 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 900 |
| Sep 26, 2023 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,400 |
| Sep 25, 2023 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 400 |
| Sep 22, 2023 | 1,645.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | 14,300 |
| Sep 21, 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 100 |
| Sep 20, 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| Sep 19, 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
| Sep 18, 2023 | 1,640.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,645.00 | 6,000 |
| Sep 15, 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 100 |
| Sep 14, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - |
| Sep 13, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - |
| Sep 12, 2023 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 100 |
| Sep 11, 2023 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 700 |
| Sep 8, 2023 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 300 |
| Sep 7, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Sep 6, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Sep 5, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Sep 4, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| Sep 1, 2023 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 900 |
| Aug 31, 2023 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1,200 |
| Aug 30, 2023 | 1,550.00 | 1,615.00 | 1,550.00 | 1,595.00 | 1,595.00 | 800 |
| Aug 29, 2023 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,590.00 | 2,600 |
| Aug 28, 2023 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 300 |
| Aug 25, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Aug 24, 2023 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 200 |
| Aug 23, 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
| Aug 22, 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,000 |
| Aug 21, 2023 | 1,555.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,565.00 | 1,600 |
| Aug 18, 2023 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| Aug 16, 2023 | 1,565.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,590.00 | 1,000 |
| Aug 15, 2023 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 200 |
| Aug 14, 2023 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 300 |
| Aug 11, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Aug 10, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Aug 9, 2023 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1,500 |
| Aug 8, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Aug 7, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| Aug 4, 2023 | 1,565.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,600.00 | 9,200 |
| Aug 3, 2023 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 400 |
| Aug 2, 2023 | 1,530.00 | 1,600.00 | 1,520.00 | 1,550.00 | 1,550.00 | 4,000 |
| Aug 1, 2023 | 1,630.00 | 1,630.00 | 1,550.00 | 1,590.00 | 1,590.00 | 900 |
| Jul 31, 2023 | 1,550.00 | 1,600.00 | 1,525.00 | 1,600.00 | 1,600.00 | 2,800 |
| Jul 28, 2023 | 1,570.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 2,700 |
| Jul 27, 2023 | 1,550.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | 8,000 |
| Jul 26, 2023 | 1,570.00 | 1,605.00 | 1,550.00 | 1,580.00 | 1,580.00 | 4,300 |
| Jul 25, 2023 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 800 |
| Jul 24, 2023 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 600 |
| Jul 21, 2023 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,200 |
| Jul 20, 2023 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,200 |
| Jul 18, 2023 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 6,400 |
| Jul 17, 2023 | 1,675.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 800 |
| Jul 14, 2023 | 1,600.00 | 1,695.00 | 1,600.00 | 1,690.00 | 1,690.00 | 1,400 |
| Jul 13, 2023 | 1,635.00 | 1,635.00 | 1,565.00 | 1,600.00 | 1,600.00 | 1,100 |
| Jul 12, 2023 | 1,610.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,605.00 | 3,600 |
| Jul 11, 2023 | 1,725.00 | 1,725.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,600 |
| Jul 10, 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,100 |
| Jul 7, 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
| Jul 6, 2023 | 1,635.00 | 1,725.00 | 1,635.00 | 1,725.00 | 1,725.00 | 2,800 |
| Jul 5, 2023 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 200 |
| Jul 4, 2023 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 4,800 |
| Jul 3, 2023 | 1,625.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 200 |
| Jun 27, 2023 | 1,600.00 | 1,810.00 | 1,560.00 | 1,650.00 | 1,650.00 | 12,900 |
| Jun 26, 2023 | 1,450.00 | 1,650.00 | 1,415.00 | 1,650.00 | 1,650.00 | 13,800 |
| Jun 23, 2023 | 1,670.00 | 1,760.00 | 1,600.00 | 1,650.00 | 1,650.00 | 2,700 |
| Jun 22, 2023 | 1,675.00 | 1,675.00 | 1,655.00 | 1,670.00 | 1,670.00 | 300 |
| Jun 21, 2023 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | 300 |
| Jun 20, 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| Jun 19, 2023 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 |
| Jun 16, 2023 | 1,815.00 | 1,815.00 | 1,630.00 | 1,765.00 | 1,765.00 | 2,900 |
| Jun 15, 2023 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 400 |
| Jun 14, 2023 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 300 |
| Jun 13, 2023 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
| Jun 12, 2023 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - |
| Jun 9, 2023 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 300 |
| Jun 8, 2023 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - |
| Jun 7, 2023 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - |
| Jun 6, 2023 | 100.00 Dividend | |||||
| Jun 6, 2023 | 1,970.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,925.00 | 2,100 |
| Jun 5, 2023 | 2,110.00 | 2,110.00 | 1,975.00 | 1,975.00 | 1,875.00 | 7,600 |
| May 31, 2023 | 2,110.00 | 2,150.00 | 2,020.00 | 2,040.00 | 1,936.71 | 11,700 |
| May 30, 2023 | 2,060.00 | 2,110.00 | 2,010.00 | 2,110.00 | 2,003.16 | 7,900 |
| May 29, 2023 | 2,090.00 | 2,140.00 | 2,000.00 | 2,060.00 | 1,955.70 | 4,100 |
| May 26, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | - |
| May 25, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | - |
| May 24, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | - |
| May 23, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | 100 |
| May 22, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | - |
| May 19, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | - |
| May 17, 2023 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,889.24 | 100 |
| May 16, 2023 | 2,200.00 | 2,200.00 | 1,960.00 | 1,965.00 | 1,865.51 | 600 |
| May 15, 2023 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,936.71 | 100 |
| May 12, 2023 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,908.23 | - |
| May 11, 2023 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,908.23 | 300 |
| May 10, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,012.66 | - |
| May 9, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,012.66 | - |
| May 8, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,012.66 | - |
| May 5, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,012.66 | - |
| May 4, 2023 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,012.66 | 100 |
| May 3, 2023 | 2,170.00 | 2,170.00 | 2,090.00 | 2,100.00 | 1,993.67 | 1,800 |
| May 2, 2023 | 2,100.00 | 2,180.00 | 2,010.00 | 2,010.00 | 1,908.23 | 3,200 |
| Apr 28, 2023 | 2,190.00 | 2,190.00 | 2,100.00 | 2,100.00 | 1,993.67 | 1,600 |
| Apr 27, 2023 | 2,190.00 | 2,190.00 | 2,000.00 | 2,000.00 | 1,898.73 | 200 |
| Apr 26, 2023 | 2,190.00 | 2,190.00 | 2,050.00 | 2,050.00 | 1,946.20 | 200 |