Jakarta - Delayed Quote • IDR
PT Sekar Laut Tbk (SKLT.JK)
At close: April 26 at 4:03 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 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,200 |
| Apr 25, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,100 |
| Apr 24, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 |
| Apr 23, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 18,900 |
| Apr 22, 2024 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 4,900 |
| Apr 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2,200 |
| Apr 18, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 7,100 |
| Apr 17, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 19,900 |
| Apr 16, 2024 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 43,700 |
| Apr 5, 2024 | 130.00 | 140.00 | 130.00 | 140.00 | 140.00 | 69,000 |
| Apr 4, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 43,700 |
| Apr 3, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 97,900 |
| Apr 2, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 60,000 |
| Apr 1, 2024 | 136.00 | 136.00 | 129.00 | 129.00 | 129.00 | 164,300 |
| Mar 28, 2024 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 62,600 |
| Mar 27, 2024 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 27,100 |
| Mar 26, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 126,200 |
| Mar 25, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2,200 |
| Mar 22, 2024 | 180.00 | 184.00 | 171.00 | 180.00 | 180.00 | 152,000 |
| Mar 21, 2024 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 119,800 |
| Mar 20, 2024 | 183.00 | 184.00 | 176.00 | 180.00 | 180.00 | 239,200 |
| Mar 19, 2024 | 183.00 | 185.00 | 175.00 | 184.00 | 184.00 | 161,200 |
| Mar 18, 2024 | 184.00 | 186.00 | 180.00 | 184.00 | 184.00 | 284,500 |
| Mar 15, 2024 | 187.00 | 187.00 | 180.00 | 184.00 | 184.00 | 156,800 |
| Mar 14, 2024 | 189.00 | 193.00 | 181.00 | 185.00 | 185.00 | 325,300 |
| Mar 13, 2024 | 193.00 | 194.00 | 188.00 | 190.00 | 190.00 | 63,300 |
| Mar 8, 2024 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 95,300 |
| Mar 7, 2024 | 200.00 | 200.00 | 190.00 | 195.00 | 195.00 | 524,000 |
| Mar 6, 2024 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | 68,200 |
| Mar 5, 2024 | 202.00 | 202.00 | 190.00 | 202.00 | 202.00 | 32,200 |
| Mar 4, 2024 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 18,300 |
| Mar 1, 2024 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 44,100 |
| Feb 29, 2024 | 200.00 | 208.00 | 200.00 | 202.00 | 202.00 | 26,900 |
| Feb 28, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 14,500 |
| Feb 27, 2024 | 202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 150,700 |
| Feb 26, 2024 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 46,500 |
| Feb 23, 2024 | 200.00 | 220.00 | 200.00 | 202.00 | 202.00 | 40,400 |
| Feb 22, 2024 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 139,200 |
| Feb 21, 2024 | 210.00 | 216.00 | 208.00 | 208.00 | 208.00 | 7,200 |
| Feb 20, 2024 | 204.00 | 218.00 | 204.00 | 212.00 | 212.00 | 19,500 |
| Feb 19, 2024 | 204.00 | 208.00 | 202.00 | 208.00 | 208.00 | 67,300 |
| Feb 16, 2024 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 36,100 |
| Feb 15, 2024 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | 79,300 |
| Feb 13, 2024 | 208.00 | 212.00 | 204.00 | 210.00 | 210.00 | 73,600 |
| Feb 12, 2024 | 204.00 | 220.00 | 204.00 | 212.00 | 212.00 | 27,100 |
| Feb 7, 2024 | 214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 43,700 |
| Feb 6, 2024 | 218.00 | 218.00 | 210.00 | 218.00 | 218.00 | 15,600 |
| Feb 5, 2024 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 101,400 |
| Feb 2, 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 30,700 |
| Feb 1, 2024 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 82,100 |
| Jan 31, 2024 | 224.00 | 224.00 | 206.00 | 216.00 | 216.00 | 57,300 |
| Jan 30, 2024 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 55,700 |
| Jan 29, 2024 | 230.00 | 234.00 | 220.00 | 226.00 | 226.00 | 113,000 |
| Jan 26, 2024 | 242.00 | 242.00 | 226.00 | 230.00 | 230.00 | 215,200 |
| Jan 25, 2024 | 250.00 | 250.00 | 236.00 | 242.00 | 242.00 | 171,500 |
| Jan 24, 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 96,500 |
| Jan 23, 2024 | 260.00 | 266.00 | 256.00 | 258.00 | 258.00 | 75,400 |
| Jan 22, 2024 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | 188,500 |
| Jan 19, 2024 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | 66,100 |
| Jan 18, 2024 | 268.00 | 270.00 | 262.00 | 266.00 | 266.00 | 170,600 |
| Jan 17, 2024 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 146,200 |
| Jan 16, 2024 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 41,200 |
| Jan 15, 2024 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 99,000 |
| Jan 12, 2024 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | 42,200 |
| Jan 11, 2024 | 266.00 | 274.00 | 266.00 | 268.00 | 268.00 | 113,400 |
| Jan 10, 2024 | 270.00 | 284.00 | 268.00 | 270.00 | 270.00 | 261,100 |
| Jan 9, 2024 | 278.00 | 288.00 | 270.00 | 272.00 | 272.00 | 107,600 |
| Jan 8, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 217,800 |
| Jan 5, 2024 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 104,300 |
| Jan 4, 2024 | 290.00 | 292.00 | 286.00 | 286.00 | 286.00 | 58,400 |
| Jan 3, 2024 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 137,300 |
| Jan 2, 2024 | 286.00 | 298.00 | 280.00 | 286.00 | 286.00 | 249,000 |
| Dec 29, 2023 | 298.00 | 302.00 | 272.00 | 282.00 | 282.00 | 238,900 |
| Dec 28, 2023 | 286.00 | 290.00 | 272.00 | 278.00 | 278.00 | 344,100 |
| Dec 27, 2023 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 169,700 |
| Dec 22, 2023 | 294.00 | 308.00 | 268.00 | 290.00 | 290.00 | 281,300 |
| Dec 21, 2023 | 306.00 | 308.00 | 294.00 | 294.00 | 294.00 | 267,900 |
| Dec 20, 2023 | 304.00 | 310.00 | 298.00 | 302.00 | 302.00 | 449,300 |
| Dec 19, 2023 | 296.00 | 304.00 | 262.00 | 304.00 | 304.00 | 346,400 |
| Dec 18, 2023 | 318.00 | 320.00 | 290.00 | 300.00 | 300.00 | 727,900 |
| Dec 15, 2023 | 354.00 | 356.00 | 316.00 | 318.00 | 318.00 | 1,870,500 |
| Dec 14, 2023 | 358.00 | 406.00 | 344.00 | 354.00 | 354.00 | 9,890,300 |
| Dec 13, 2023 | 262.00 | 326.00 | 260.00 | 326.00 | 326.00 | 3,572,300 |
| Dec 12, 2023 | 308.00 | 308.00 | 258.00 | 262.00 | 262.00 | 931,200 |
| Dec 11, 2023 | 344.00 | 350.00 | 294.00 | 308.00 | 308.00 | 1,357,800 |
| Dec 8, 2023 | 384.00 | 384.00 | 342.00 | 344.00 | 344.00 | 847,800 |
| Dec 7, 2023 | 388.00 | 388.00 | 338.00 | 374.00 | 374.00 | 1,574,100 |
| Dec 6, 2023 | 396.00 | 408.00 | 386.00 | 388.00 | 388.00 | 982,200 |
| Dec 5, 2023 | 10:1 Stock Splits | |||||
| Dec 5, 2023 | 480.00 | 494.00 | 390.00 | 392.00 | 392.00 | 4,960,900 |
| Dec 4, 2023 | 417.00 | 448.00 | 408.00 | 447.00 | 447.00 | 3,675,000 |
| Dec 1, 2023 | 404.00 | 425.00 | 364.00 | 409.00 | 409.00 | 1,516,000 |
| Nov 30, 2023 | 447.00 | 450.00 | 403.00 | 403.00 | 403.00 | 1,955,000 |
| Nov 29, 2023 | 491.00 | 499.00 | 438.00 | 448.00 | 448.00 | 5,047,000 |
| Nov 28, 2023 | 482.00 | 495.00 | 470.00 | 488.00 | 488.00 | 1,852,000 |
| Nov 27, 2023 | 480.00 | 505.00 | 465.00 | 480.00 | 480.00 | 2,163,000 |
| Nov 24, 2023 | 474.00 | 535.00 | 463.00 | 479.00 | 479.00 | 2,644,000 |
| Nov 23, 2023 | 470.00 | 480.00 | 460.00 | 473.00 | 473.00 | 693,000 |
| Nov 22, 2023 | 475.00 | 480.00 | 467.00 | 472.00 | 472.00 | 797,000 |
| Nov 21, 2023 | 455.00 | 494.00 | 450.00 | 470.00 | 470.00 | 2,668,000 |
| Nov 20, 2023 | 455.00 | 474.00 | 443.00 | 454.00 | 454.00 | 1,365,000 |
| Nov 17, 2023 | 443.00 | 450.00 | 432.00 | 446.00 | 446.00 | 623,000 |
| Nov 16, 2023 | 438.00 | 450.00 | 425.00 | 438.00 | 438.00 | 161,000 |
| Nov 15, 2023 | 420.00 | 470.00 | 414.00 | 437.00 | 437.00 | 942,000 |
| Nov 14, 2023 | 406.00 | 419.00 | 400.00 | 418.00 | 418.00 | 302,000 |
| Nov 13, 2023 | 396.00 | 420.00 | 390.00 | 406.00 | 406.00 | 810,000 |
| Nov 10, 2023 | 412.00 | 413.00 | 395.00 | 396.00 | 396.00 | 779,000 |
| Nov 9, 2023 | 400.00 | 429.00 | 379.00 | 417.00 | 417.00 | 952,000 |
| Nov 8, 2023 | 517.50 | 532.50 | 412.00 | 412.00 | 412.00 | 3,829,000 |
| Nov 7, 2023 | 530.00 | 580.00 | 505.00 | 515.00 | 515.00 | 1,455,000 |
| Nov 6, 2023 | 494.00 | 540.00 | 494.00 | 530.00 | 530.00 | 823,000 |
| Nov 3, 2023 | 492.00 | 505.00 | 491.00 | 500.00 | 500.00 | 200,000 |
| Nov 2, 2023 | 505.00 | 520.00 | 475.00 | 494.00 | 494.00 | 746,000 |
| Nov 1, 2023 | 493.00 | 540.00 | 490.00 | 505.00 | 505.00 | 880,000 |
| Oct 31, 2023 | 555.00 | 660.00 | 471.00 | 495.00 | 495.00 | 4,311,000 |
| Oct 30, 2023 | 489.00 | 585.00 | 480.00 | 560.00 | 560.00 | 698,000 |
| Oct 27, 2023 | 488.00 | 510.00 | 471.00 | 488.00 | 488.00 | 574,000 |
| Oct 26, 2023 | 484.00 | 490.00 | 468.00 | 488.00 | 488.00 | 522,000 |
| Oct 25, 2023 | 479.00 | 490.00 | 475.00 | 484.00 | 484.00 | 199,000 |
| Oct 24, 2023 | 470.00 | 510.00 | 462.00 | 482.00 | 482.00 | 125,000 |
| Oct 23, 2023 | 486.00 | 486.00 | 471.00 | 479.00 | 479.00 | 108,000 |
| Oct 20, 2023 | 500.00 | 525.00 | 473.00 | 481.00 | 481.00 | 402,000 |
| Oct 19, 2023 | 490.00 | 570.00 | 460.00 | 480.00 | 480.00 | 1,543,000 |
| Oct 18, 2023 | 470.00 | 495.00 | 460.00 | 485.00 | 485.00 | 772,000 |
| Oct 17, 2023 | 430.00 | 530.00 | 413.00 | 462.00 | 462.00 | 1,611,000 |
| Oct 16, 2023 | 445.00 | 465.00 | 413.00 | 433.00 | 433.00 | 790,000 |
| Oct 13, 2023 | 447.00 | 495.00 | 421.00 | 440.00 | 440.00 | 1,177,000 |
| Oct 12, 2023 | 465.00 | 495.00 | 415.00 | 443.00 | 443.00 | 1,362,000 |
| Oct 11, 2023 | 485.00 | 486.00 | 455.00 | 465.00 | 465.00 | 977,000 |
| Oct 10, 2023 | 525.00 | 600.00 | 500.00 | 505.00 | 505.00 | 2,110,000 |
| Oct 9, 2023 | 510.00 | 625.00 | 420.00 | 525.00 | 525.00 | 2,547,000 |
| Oct 6, 2023 | 607.50 | 682.50 | 463.00 | 525.00 | 525.00 | 5,429,000 |
| Oct 5, 2023 | 460.00 | 570.00 | 460.00 | 570.00 | 570.00 | 195,000 |
| Oct 4, 2023 | 404.00 | 457.00 | 386.00 | 457.00 | 457.00 | 2,021,000 |
| Oct 3, 2023 | 348.00 | 366.00 | 348.00 | 366.00 | 366.00 | 424,000 |
| Oct 2, 2023 | 239.00 | 293.00 | 239.00 | 293.00 | 293.00 | 383,000 |
| Sep 29, 2023 | 240.00 | 246.00 | 225.00 | 235.00 | 235.00 | 26,000 |
| Sep 27, 2023 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4,000 |
| Sep 26, 2023 | 219.00 | 239.00 | 219.00 | 223.00 | 223.00 | 202,000 |
| Sep 25, 2023 | 237.00 | 237.00 | 227.00 | 229.00 | 229.00 | 16,000 |
| Sep 22, 2023 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 9,000 |
| Sep 21, 2023 | 234.00 | 234.00 | 227.00 | 233.00 | 233.00 | 29,000 |
| Sep 20, 2023 | 254.00 | 254.00 | 218.00 | 234.00 | 234.00 | 215,000 |
| Sep 19, 2023 | 223.00 | 244.00 | 223.00 | 244.00 | 244.00 | 169,000 |
| Sep 18, 2023 | 242.00 | 247.00 | 232.00 | 233.00 | 233.00 | 152,000 |
| Sep 15, 2023 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 67,000 |
| Sep 14, 2023 | 247.00 | 248.00 | 242.00 | 242.00 | 242.00 | 157,000 |
| Sep 13, 2023 | 252.00 | 252.00 | 248.00 | 248.00 | 248.00 | 16,000 |
| Sep 12, 2023 | 286.00 | 286.00 | 260.00 | 261.00 | 261.00 | 39,000 |
| Sep 11, 2023 | 257.00 | 287.00 | 241.00 | 287.00 | 287.00 | 142,000 |
| Sep 8, 2023 | 247.00 | 257.00 | 247.00 | 257.00 | 257.00 | 4,000 |
| Sep 7, 2023 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 5,000 |
| Sep 6, 2023 | 238.00 | 258.00 | 238.00 | 256.00 | 256.00 | 142,000 |
| Sep 5, 2023 | 265.00 | 265.00 | 248.00 | 248.00 | 248.00 | 59,000 |
| Sep 4, 2023 | 258.00 | 265.00 | 256.00 | 260.00 | 260.00 | 53,000 |
| Sep 1, 2023 | 290.00 | 290.00 | 250.00 | 251.00 | 251.00 | 31,000 |
| Aug 31, 2023 | 299.00 | 300.00 | 279.00 | 290.00 | 290.00 | 55,000 |
| Aug 30, 2023 | 246.00 | 299.00 | 245.00 | 299.00 | 299.00 | 164,000 |
| Aug 29, 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9,000 |
| Aug 28, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 141,000 |
| Aug 25, 2023 | 264.00 | 264.00 | 254.00 | 255.00 | 255.00 | 41,000 |
| Aug 24, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 1,000 |
| Aug 23, 2023 | 265.00 | 275.00 | 260.00 | 265.00 | 265.00 | 144,000 |
| Aug 22, 2023 | 268.00 | 268.00 | 250.00 | 255.00 | 255.00 | 27,000 |
| Aug 21, 2023 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 35,000 |
| Aug 18, 2023 | 254.00 | 270.00 | 254.00 | 260.00 | 260.00 | 113,000 |
| Aug 16, 2023 | 266.00 | 266.00 | 255.00 | 264.00 | 264.00 | 23,000 |
| Aug 15, 2023 | 285.00 | 285.00 | 260.00 | 266.00 | 266.00 | 84,000 |
| Aug 14, 2023 | 293.00 | 330.00 | 260.00 | 276.00 | 276.00 | 921,000 |
| Aug 11, 2023 | 265.00 | 290.00 | 260.00 | 290.00 | 290.00 | 413,000 |
| Aug 10, 2023 | 272.00 | 276.00 | 232.00 | 232.00 | 232.00 | 162,000 |
| Aug 9, 2023 | 253.00 | 272.00 | 253.00 | 272.00 | 272.00 | 118,000 |
| Aug 8, 2023 | 250.00 | 274.00 | 250.00 | 263.00 | 263.00 | 236,000 |
| Aug 7, 2023 | 244.00 | 260.00 | 244.00 | 256.00 | 256.00 | 123,000 |
| Aug 4, 2023 | 250.00 | 280.00 | 250.00 | 254.00 | 254.00 | 252,000 |
| Aug 3, 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| Aug 2, 2023 | 261.00 | 262.00 | 253.00 | 259.00 | 259.00 | 11,000 |
| Aug 1, 2023 | 255.00 | 260.00 | 245.00 | 260.00 | 260.00 | 17,000 |
| Jul 31, 2023 | 253.00 | 295.00 | 243.00 | 265.00 | 265.00 | 188,000 |
| Jul 28, 2023 | 246.00 | 286.00 | 246.00 | 260.00 | 260.00 | 174,000 |
| Jul 27, 2023 | 246.00 | 271.00 | 240.00 | 260.00 | 260.00 | 400,000 |
| Jul 26, 2023 | 270.00 | 270.00 | 243.00 | 263.00 | 263.00 | 209,000 |
| Jul 25, 2023 | 260.00 | 274.00 | 235.00 | 263.00 | 263.00 | 192,000 |
| Jul 24, 2023 | 266.00 | 270.00 | 243.00 | 270.00 | 270.00 | 218,000 |
| Jul 21, 2023 | 259.00 | 265.00 | 259.00 | 265.00 | 265.00 | 20,000 |
| Jul 20, 2023 | 242.00 | 296.00 | 236.00 | 256.00 | 256.00 | 214,000 |
| Jul 18, 2023 | 263.00 | 274.00 | 233.00 | 266.00 | 266.00 | 205,000 |
| Jul 17, 2023 | 232.00 | 303.00 | 232.00 | 263.00 | 263.00 | 216,000 |
| Jul 14, 2023 | 255.00 | 277.00 | 243.00 | 270.00 | 270.00 | 137,000 |
| Jul 13, 2023 | 264.00 | 287.00 | 245.00 | 262.00 | 262.00 | 179,000 |
| Jul 12, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1,000 |
| Jul 11, 2023 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | 52,000 |
| Jul 10, 2023 | 264.00 | 264.00 | 225.00 | 260.00 | 260.00 | 113,000 |
| Jul 7, 2023 | 229.00 | 263.00 | 229.00 | 263.00 | 263.00 | 64,000 |
| Jul 6, 2023 | 248.00 | 265.00 | 247.00 | 264.00 | 264.00 | 32,000 |
| Jul 5, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,000 |
| Jul 4, 2023 | 261.00 | 265.00 | 261.00 | 263.00 | 263.00 | 12,000 |
| Jul 3, 2023 | 258.00 | 262.00 | 226.00 | 261.00 | 261.00 | 146,000 |
| Jun 27, 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Jun 26, 2023 | 233.00 | 258.00 | 233.00 | 258.00 | 258.00 | 80,000 |
| Jun 23, 2023 | 250.00 | 259.00 | 235.00 | 259.00 | 259.00 | 33,000 |
| Jun 22, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 1,000 |
| Jun 21, 2023 | 242.00 | 261.00 | 232.00 | 261.00 | 261.00 | 75,000 |
| Jun 20, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Jun 19, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Jun 16, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Jun 15, 2023 | 234.00 | 263.00 | 234.00 | 262.00 | 262.00 | 74,000 |
| Jun 14, 2023 | 255.00 | 265.00 | 252.00 | 264.00 | 264.00 | 17,000 |
| Jun 13, 2023 | 268.00 | 280.00 | 253.00 | 265.00 | 265.00 | 51,000 |
| Jun 12, 2023 | 255.00 | 265.00 | 254.00 | 265.00 | 265.00 | 31,000 |
| Jun 9, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 |
| Jun 8, 2023 | 243.00 | 270.00 | 243.00 | 250.00 | 250.00 | 39,000 |
| Jun 7, 2023 | 259.00 | 270.00 | 230.00 | 250.00 | 250.00 | 86,000 |
| Jun 6, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
| Jun 5, 2023 | 2.70 Dividend | |||||
| Jun 5, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 10,000 |
| May 31, 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 256.30 | 2,000 |
| May 30, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 257.29 | 10,000 |
| May 29, 2023 | 255.00 | 260.00 | 251.00 | 258.00 | 255.31 | 30,000 |
| May 26, 2023 | 244.00 | 264.00 | 244.00 | 255.00 | 252.34 | 69,000 |
| May 25, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 247.39 | 8,000 |
| May 24, 2023 | 249.00 | 269.00 | 242.00 | 254.00 | 251.35 | 58,000 |
| May 23, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 247.39 | - |
| May 22, 2023 | 242.00 | 250.00 | 242.00 | 250.00 | 247.39 | 18,000 |
| May 19, 2023 | 234.00 | 255.00 | 234.00 | 255.00 | 252.34 | 116,000 |
| May 17, 2023 | 239.00 | 245.00 | 239.00 | 244.00 | 241.46 | 37,000 |
| May 16, 2023 | 238.00 | 239.00 | 232.00 | 239.00 | 236.51 | 24,000 |
| May 15, 2023 | 250.00 | 250.00 | 237.00 | 237.00 | 234.53 | 38,000 |
| May 12, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 242.45 | - |
| May 11, 2023 | 250.00 | 250.00 | 241.00 | 245.00 | 242.45 | 47,000 |
| May 10, 2023 | 240.00 | 245.00 | 240.00 | 245.00 | 242.45 | 15,000 |
| May 9, 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 244.43 | - |
| May 8, 2023 | 239.00 | 247.00 | 230.00 | 247.00 | 244.43 | 71,000 |
| May 5, 2023 | 243.00 | 243.00 | 227.00 | 240.00 | 237.50 | 159,000 |
| May 4, 2023 | 228.00 | 240.00 | 215.00 | 238.00 | 235.52 | 528,000 |
| May 3, 2023 | 211.00 | 230.00 | 211.00 | 229.00 | 226.61 | 197,000 |
| May 2, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.79 | 2,000 |
| Apr 28, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 210.78 | - |
| Apr 27, 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 210.78 | - |
| Apr 26, 2023 | 210.00 | 213.00 | 207.00 | 213.00 | 210.78 | 57,000 |