Jakarta - Delayed Quote • IDR
PT Selamat Sempurna Tbk (SMSM.JK)
As of 11:59 AM GMT+7. Market Open.
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 | 1,855.00 | 1,885.00 | 1,845.00 | 1,860.00 | 1,860.00 | 364,100 |
| Apr 24, 2024 | 1,890.00 | 1,895.00 | 1,850.00 | 1,855.00 | 1,855.00 | 1,458,200 |
| Apr 23, 2024 | 1,880.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,885.00 | 738,300 |
| Apr 22, 2024 | 1,870.00 | 1,895.00 | 1,840.00 | 1,890.00 | 1,890.00 | 1,329,200 |
| Apr 19, 2024 | 1,895.00 | 1,905.00 | 1,855.00 | 1,865.00 | 1,865.00 | 823,100 |
| Apr 18, 2024 | 1,915.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,733,100 |
| Apr 17, 2024 | 1,875.00 | 1,960.00 | 1,875.00 | 1,915.00 | 1,915.00 | 1,742,500 |
| Apr 16, 2024 | 1,945.00 | 1,950.00 | 1,850.00 | 1,875.00 | 1,875.00 | 2,449,100 |
| Apr 5, 2024 | 1,965.00 | 1,970.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,816,200 |
| Apr 4, 2024 | 1,940.00 | 1,975.00 | 1,930.00 | 1,965.00 | 1,965.00 | 1,636,600 |
| Apr 3, 2024 | 1,955.00 | 1,965.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,858,600 |
| Apr 2, 2024 | 1,960.00 | 1,990.00 | 1,945.00 | 1,955.00 | 1,955.00 | 5,776,600 |
| Apr 1, 2024 | 1,950.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | 6,795,400 |
| Mar 28, 2024 | 1,955.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | 4,822,600 |
| Mar 27, 2024 | 1,915.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,950.00 | 2,112,400 |
| Mar 26, 2024 | 1,900.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,895.00 | 1,875,400 |
| Mar 25, 2024 | 1,870.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,840.00 | 2,001,100 |
| Mar 22, 2024 | 1,885.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,067,600 |
| Mar 21, 2024 | 1,860.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,885.00 | 1,382,300 |
| Mar 20, 2024 | 1,875.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | 1,545,600 |
| Mar 19, 2024 | 1,915.00 | 1,950.00 | 1,865.00 | 1,865.00 | 1,865.00 | 2,407,600 |
| Mar 18, 2024 | 1,920.00 | 1,955.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,986,700 |
| Mar 15, 2024 | 1,945.00 | 1,950.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,702,000 |
| Mar 14, 2024 | 1,940.00 | 1,960.00 | 1,920.00 | 1,940.00 | 1,940.00 | 1,446,200 |
| Mar 13, 2024 | 2,000.00 | 2,000.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,931,400 |
| Mar 8, 2024 | 1,975.00 | 2,010.00 | 1,965.00 | 2,000.00 | 2,000.00 | 1,936,400 |
| Mar 7, 2024 | 1,990.00 | 1,990.00 | 1,955.00 | 1,960.00 | 1,960.00 | 2,096,900 |
| Mar 6, 2024 | 1,980.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 843,900 |
| Mar 5, 2024 | 2,000.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | 2,714,600 |
| Mar 4, 2024 | 2,030.00 | 2,040.00 | 1,995.00 | 2,000.00 | 2,000.00 | 1,240,700 |
| Mar 1, 2024 | 2,100.00 | 2,100.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,548,200 |
| Feb 29, 2024 | 1,990.00 | 2,100.00 | 1,990.00 | 2,100.00 | 2,100.00 | 11,276,400 |
| Feb 28, 2024 | 2,010.00 | 2,020.00 | 1,980.00 | 1,990.00 | 1,990.00 | 1,344,200 |
| Feb 27, 2024 | 1,960.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | 1,276,600 |
| Feb 26, 2024 | 1,930.00 | 1,960.00 | 1,910.00 | 1,945.00 | 1,945.00 | 2,636,100 |
| Feb 23, 2024 | 1,960.00 | 1,985.00 | 1,930.00 | 1,930.00 | 1,930.00 | 2,759,500 |
| Feb 22, 2024 | 2,000.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2,058,600 |
| Feb 21, 2024 | 2,040.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,644,500 |
| Feb 20, 2024 | 2,010.00 | 2,060.00 | 2,000.00 | 2,010.00 | 2,010.00 | 2,061,100 |
| Feb 19, 2024 | 2,050.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,729,100 |
| Feb 16, 2024 | 2,070.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 664,300 |
| Feb 15, 2024 | 2,110.00 | 2,120.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1,426,700 |
| Feb 13, 2024 | 2,120.00 | 2,130.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1,455,400 |
| Feb 12, 2024 | 2,100.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 2,004,800 |
| Feb 7, 2024 | 2,100.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1,755,900 |
| Feb 6, 2024 | 2,070.00 | 2,120.00 | 2,030.00 | 2,100.00 | 2,100.00 | 4,287,900 |
| Feb 5, 2024 | 2,030.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1,640,700 |
| Feb 2, 2024 | 2,090.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | 3,367,200 |
| Feb 1, 2024 | 2,040.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | 2,542,400 |
| Jan 31, 2024 | 2,090.00 | 2,090.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,668,300 |
| Jan 30, 2024 | 2,080.00 | 2,100.00 | 2,030.00 | 2,090.00 | 2,090.00 | 1,399,400 |
| Jan 29, 2024 | 1,995.00 | 2,100.00 | 1,995.00 | 2,080.00 | 2,080.00 | 1,428,500 |
| Jan 26, 2024 | 2,000.00 | 2,040.00 | 1,980.00 | 1,995.00 | 1,995.00 | 3,119,400 |
| Jan 25, 2024 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,506,500 |
| Jan 24, 2024 | 2,090.00 | 2,120.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1,671,100 |
| Jan 23, 2024 | 2,100.00 | 2,170.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,516,200 |
| Jan 22, 2024 | 2,180.00 | 2,220.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,378,600 |
| Jan 19, 2024 | 2,180.00 | 2,230.00 | 2,130.00 | 2,190.00 | 2,190.00 | 7,010,800 |
| Jan 18, 2024 | 2,200.00 | 2,210.00 | 2,110.00 | 2,140.00 | 2,140.00 | 2,564,800 |
| Jan 17, 2024 | 2,180.00 | 2,240.00 | 2,140.00 | 2,180.00 | 2,180.00 | 4,328,500 |
| Jan 16, 2024 | 2,150.00 | 2,180.00 | 2,110.00 | 2,180.00 | 2,180.00 | 1,713,700 |
| Jan 15, 2024 | 2,250.00 | 2,260.00 | 2,130.00 | 2,140.00 | 2,140.00 | 2,848,800 |
| Jan 12, 2024 | 2,150.00 | 2,270.00 | 2,150.00 | 2,240.00 | 2,240.00 | 3,273,600 |
| Jan 11, 2024 | 2,120.00 | 2,170.00 | 2,080.00 | 2,150.00 | 2,150.00 | 1,856,500 |
| Jan 10, 2024 | 2,210.00 | 2,220.00 | 2,110.00 | 2,140.00 | 2,140.00 | 2,335,300 |
| Jan 9, 2024 | 2,030.00 | 2,200.00 | 2,030.00 | 2,180.00 | 2,180.00 | 6,172,500 |
| Jan 8, 2024 | 1,975.00 | 2,030.00 | 1,975.00 | 2,030.00 | 2,030.00 | 4,440,600 |
| Jan 5, 2024 | 1,980.00 | 2,030.00 | 1,965.00 | 1,975.00 | 1,975.00 | 2,209,800 |
| Jan 4, 2024 | 2,010.00 | 2,030.00 | 1,970.00 | 1,975.00 | 1,975.00 | 2,732,300 |
| Jan 3, 2024 | 2,020.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,000.00 | 2,086,300 |
| Jan 2, 2024 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,971,800 |
| Dec 29, 2023 | 1,990.00 | 2,020.00 | 1,975.00 | 1,995.00 | 1,995.00 | 1,878,100 |
| Dec 28, 2023 | 1,985.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1,408,800 |
| Dec 27, 2023 | 1,955.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1,269,700 |
| Dec 22, 2023 | 1,935.00 | 1,965.00 | 1,935.00 | 1,955.00 | 1,955.00 | 1,744,000 |
| Dec 21, 2023 | 1,935.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,935.00 | 2,035,900 |
| Dec 20, 2023 | 1,935.00 | 1,975.00 | 1,925.00 | 1,930.00 | 1,930.00 | 2,256,500 |
| Dec 19, 2023 | 1,875.00 | 1,955.00 | 1,875.00 | 1,935.00 | 1,935.00 | 3,689,300 |
| Dec 18, 2023 | 1,845.00 | 1,890.00 | 1,815.00 | 1,875.00 | 1,875.00 | 1,664,100 |
| Dec 15, 2023 | 1,810.00 | 1,845.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1,640,600 |
| Dec 14, 2023 | 1,835.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,795.00 | 2,147,100 |
| Dec 13, 2023 | 1,870.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,815.00 | 1,441,500 |
| Dec 12, 2023 | 1,820.00 | 1,880.00 | 1,815.00 | 1,870.00 | 1,870.00 | 2,229,900 |
| Dec 11, 2023 | 1,895.00 | 1,910.00 | 1,800.00 | 1,810.00 | 1,810.00 | 2,075,700 |
| Dec 8, 2023 | 1,950.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,890.00 | 1,560,500 |
| Dec 7, 2023 | 1,940.00 | 1,970.00 | 1,920.00 | 1,945.00 | 1,945.00 | 1,793,800 |
| Dec 6, 2023 | 1,935.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 2,349,500 |
| Dec 5, 2023 | 1,900.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1,935.00 | 4,667,300 |
| Dec 4, 2023 | 1,870.00 | 1,925.00 | 1,855.00 | 1,900.00 | 1,900.00 | 3,631,600 |
| Dec 1, 2023 | 1,990.00 | 2,000.00 | 1,835.00 | 1,870.00 | 1,870.00 | 3,142,000 |
| Nov 30, 2023 | 1,835.00 | 2,000.00 | 1,780.00 | 2,000.00 | 2,000.00 | 5,957,200 |
| Nov 29, 2023 | 1,810.00 | 1,880.00 | 1,810.00 | 1,835.00 | 1,835.00 | 2,809,200 |
| Nov 28, 2023 | 1,885.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | 2,578,000 |
| Nov 27, 2023 | 1,890.00 | 1,915.00 | 1,860.00 | 1,885.00 | 1,885.00 | 2,009,400 |
| Nov 24, 2023 | 1,920.00 | 1,955.00 | 1,890.00 | 1,890.00 | 1,890.00 | 2,385,500 |
| Nov 23, 2023 | 1,920.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,275,100 |
| Nov 22, 2023 | 1,910.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1,574,900 |
| Nov 21, 2023 | 1,945.00 | 1,985.00 | 1,900.00 | 1,910.00 | 1,910.00 | 2,120,200 |
| Nov 20, 2023 | 1,905.00 | 1,960.00 | 1,890.00 | 1,945.00 | 1,945.00 | 1,820,000 |
| Nov 17, 2023 | 1,955.00 | 1,985.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,805,400 |
| Nov 16, 2023 | 1,965.00 | 1,965.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,893,000 |
| Nov 15, 2023 | 1,915.00 | 1,995.00 | 1,885.00 | 1,965.00 | 1,965.00 | 3,565,800 |
| Nov 14, 2023 | 1,880.00 | 1,935.00 | 1,860.00 | 1,885.00 | 1,885.00 | 3,006,100 |
| Nov 13, 2023 | 1,860.00 | 1,885.00 | 1,775.00 | 1,855.00 | 1,855.00 | 2,670,100 |
| Nov 10, 2023 | 1,925.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,546,100 |
| Nov 9, 2023 | 1,950.00 | 1,965.00 | 1,915.00 | 1,925.00 | 1,925.00 | 2,602,000 |
| Nov 8, 2023 | 1,965.00 | 1,965.00 | 1,930.00 | 1,950.00 | 1,950.00 | 3,004,900 |
| Nov 7, 2023 | 1,945.00 | 1,965.00 | 1,920.00 | 1,965.00 | 1,965.00 | 1,703,100 |
| Nov 6, 2023 | 30.00 Dividend | |||||
| Nov 6, 2023 | 1,965.00 | 1,970.00 | 1,900.00 | 1,945.00 | 1,945.00 | 2,172,300 |
| Nov 3, 2023 | 1,965.00 | 2,000.00 | 1,965.00 | 1,970.00 | 1,940.00 | 1,906,300 |
| Nov 2, 2023 | 2,000.00 | 2,030.00 | 1,950.00 | 1,960.00 | 1,930.15 | 4,231,500 |
| Nov 1, 2023 | 2,170.00 | 2,180.00 | 1,985.00 | 2,000.00 | 1,969.54 | 3,565,700 |
| Oct 31, 2023 | 2,190.00 | 2,200.00 | 2,090.00 | 2,170.00 | 2,136.95 | 5,205,600 |
| Oct 30, 2023 | 2,150.00 | 2,180.00 | 2,090.00 | 2,160.00 | 2,127.11 | 3,131,100 |
| Oct 27, 2023 | 2,130.00 | 2,160.00 | 2,080.00 | 2,140.00 | 2,107.41 | 2,180,600 |
| Oct 26, 2023 | 2,140.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,038.48 | 4,288,900 |
| Oct 25, 2023 | 2,180.00 | 2,200.00 | 2,110.00 | 2,130.00 | 2,097.56 | 2,123,300 |
| Oct 24, 2023 | 2,140.00 | 2,220.00 | 2,130.00 | 2,170.00 | 2,136.95 | 3,856,000 |
| Oct 23, 2023 | 2,110.00 | 2,170.00 | 2,100.00 | 2,140.00 | 2,107.41 | 2,669,600 |
| Oct 20, 2023 | 2,140.00 | 2,190.00 | 2,100.00 | 2,110.00 | 2,077.87 | 4,997,100 |
| Oct 19, 2023 | 2,150.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,107.41 | 6,365,100 |
| Oct 18, 2023 | 2,250.00 | 2,300.00 | 2,140.00 | 2,140.00 | 2,107.41 | 27,402,500 |
| Oct 17, 2023 | 2,350.00 | 2,430.00 | 2,210.00 | 2,250.00 | 2,215.74 | 7,912,300 |
| Oct 16, 2023 | 2,330.00 | 2,400.00 | 2,280.00 | 2,350.00 | 2,314.21 | 7,060,700 |
| Oct 13, 2023 | 2,320.00 | 2,420.00 | 2,280.00 | 2,340.00 | 2,304.37 | 10,008,400 |
| Oct 12, 2023 | 2,470.00 | 2,520.00 | 2,310.00 | 2,310.00 | 2,274.82 | 10,282,900 |
| Oct 11, 2023 | 2,290.00 | 2,480.00 | 2,290.00 | 2,470.00 | 2,432.39 | 14,552,800 |
| Oct 10, 2023 | 2,260.00 | 2,350.00 | 2,200.00 | 2,290.00 | 2,255.13 | 6,918,700 |
| Oct 9, 2023 | 2,130.00 | 2,390.00 | 2,130.00 | 2,260.00 | 2,225.58 | 11,728,100 |
| Oct 6, 2023 | 2,160.00 | 2,210.00 | 2,100.00 | 2,130.00 | 2,097.56 | 4,112,000 |
| Oct 5, 2023 | 2,130.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,127.11 | 5,998,300 |
| Oct 4, 2023 | 2,220.00 | 2,250.00 | 2,110.00 | 2,130.00 | 2,097.56 | 3,269,900 |
| Oct 3, 2023 | 2,190.00 | 2,280.00 | 2,170.00 | 2,220.00 | 2,186.19 | 5,102,100 |
| Oct 2, 2023 | 2,120.00 | 2,220.00 | 2,120.00 | 2,190.00 | 2,156.65 | 10,889,300 |
| Sep 29, 2023 | 1,995.00 | 2,180.00 | 1,995.00 | 2,120.00 | 2,087.72 | 13,619,300 |
| Sep 27, 2023 | 1,980.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,964.62 | 1,019,100 |
| Sep 26, 2023 | 2,000.00 | 2,030.00 | 1,940.00 | 1,955.00 | 1,925.23 | 2,990,600 |
| Sep 25, 2023 | 2,010.00 | 2,020.00 | 1,975.00 | 2,010.00 | 1,979.39 | 2,559,800 |
| Sep 22, 2023 | 2,060.00 | 2,060.00 | 1,995.00 | 2,010.00 | 1,979.39 | 1,897,900 |
| Sep 21, 2023 | 2,090.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,028.63 | 1,986,200 |
| Sep 20, 2023 | 2,050.00 | 2,090.00 | 2,020.00 | 2,060.00 | 2,028.63 | 5,818,900 |
| Sep 19, 2023 | 2,060.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,028.63 | 4,008,400 |
| Sep 18, 2023 | 2,020.00 | 2,060.00 | 1,990.00 | 2,060.00 | 2,028.63 | 6,381,900 |
| Sep 15, 2023 | 2,000.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,964.62 | 2,584,100 |
| Sep 14, 2023 | 1,975.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,969.54 | 4,837,600 |
| Sep 13, 2023 | 1,980.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,944.92 | 3,871,100 |
| Sep 12, 2023 | 2,000.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,944.92 | 4,737,100 |
| Sep 11, 2023 | 1,955.00 | 2,030.00 | 1,950.00 | 2,010.00 | 1,979.39 | 5,883,000 |
| Sep 8, 2023 | 1,965.00 | 1,980.00 | 1,935.00 | 1,950.00 | 1,920.30 | 4,102,100 |
| Sep 7, 2023 | 1,965.00 | 1,985.00 | 1,950.00 | 1,965.00 | 1,935.08 | 3,939,900 |
| Sep 6, 2023 | 1,945.00 | 1,975.00 | 1,935.00 | 1,965.00 | 1,935.08 | 3,686,200 |
| Sep 5, 2023 | 1,965.00 | 1,985.00 | 1,930.00 | 1,945.00 | 1,915.38 | 8,998,100 |
| Sep 4, 2023 | 2,000.00 | 2,020.00 | 1,940.00 | 1,965.00 | 1,935.08 | 5,311,700 |
| Sep 1, 2023 | 2,050.00 | 2,100.00 | 1,995.00 | 2,000.00 | 1,969.54 | 8,925,600 |
| Aug 31, 2023 | 2,040.00 | 2,140.00 | 2,020.00 | 2,040.00 | 2,008.93 | 32,728,400 |
| Aug 30, 2023 | 2,020.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,008.93 | 9,436,800 |
| Aug 29, 2023 | 2,060.00 | 2,070.00 | 2,010.00 | 2,010.00 | 1,979.39 | 5,768,700 |
| Aug 28, 2023 | 2,070.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,038.48 | 4,099,200 |
| Aug 25, 2023 | 2,070.00 | 2,090.00 | 2,000.00 | 2,070.00 | 2,038.48 | 6,692,100 |
| Aug 24, 2023 | 2,090.00 | 2,110.00 | 2,030.00 | 2,060.00 | 2,028.63 | 6,475,100 |
| Aug 23, 2023 | 2,130.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,058.17 | 4,444,100 |
| Aug 22, 2023 | 2,130.00 | 2,140.00 | 2,050.00 | 2,130.00 | 2,097.56 | 6,096,200 |
| Aug 21, 2023 | 2,080.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,087.72 | 5,597,900 |
| Aug 18, 2023 | 2,100.00 | 2,110.00 | 2,010.00 | 2,080.00 | 2,048.32 | 6,093,400 |
| Aug 16, 2023 | 2,190.00 | 2,190.00 | 2,070.00 | 2,100.00 | 2,068.02 | 6,477,100 |
| Aug 15, 2023 | 2,170.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,156.65 | 8,376,400 |
| Aug 14, 2023 | 2,080.00 | 2,180.00 | 2,060.00 | 2,170.00 | 2,136.95 | 10,080,300 |
| Aug 11, 2023 | 2,120.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,048.32 | 16,301,700 |
| Aug 10, 2023 | 2,120.00 | 2,130.00 | 2,010.00 | 2,060.00 | 2,028.63 | 8,463,300 |
| Aug 9, 2023 | 2,020.00 | 2,200.00 | 1,995.00 | 2,120.00 | 2,087.72 | 16,314,300 |
| Aug 8, 2023 | 25.00 Dividend | |||||
| Aug 8, 2023 | 2,010.00 | 2,030.00 | 1,960.00 | 2,000.00 | 1,969.54 | 5,714,900 |
| Aug 7, 2023 | 2,030.00 | 2,140.00 | 1,995.00 | 2,020.00 | 1,964.62 | 7,864,300 |
| Aug 4, 2023 | 2,010.00 | 2,100.00 | 2,000.00 | 2,030.00 | 1,974.35 | 5,685,000 |
| Aug 3, 2023 | 2,000.00 | 2,020.00 | 1,965.00 | 2,000.00 | 1,945.17 | 3,286,600 |
| Aug 2, 2023 | 2,040.00 | 2,090.00 | 1,955.00 | 2,000.00 | 1,945.17 | 3,944,300 |
| Aug 1, 2023 | 2,020.00 | 2,090.00 | 1,995.00 | 2,040.00 | 1,984.07 | 5,606,900 |
| Jul 31, 2023 | 2,000.00 | 2,030.00 | 1,985.00 | 2,000.00 | 1,945.17 | 3,594,900 |
| Jul 28, 2023 | 1,980.00 | 2,020.00 | 1,965.00 | 1,995.00 | 1,940.30 | 6,859,900 |
| Jul 27, 2023 | 2,030.00 | 2,040.00 | 1,955.00 | 1,975.00 | 1,920.85 | 6,340,100 |
| Jul 26, 2023 | 2,010.00 | 2,070.00 | 1,995.00 | 2,030.00 | 1,974.35 | 3,654,000 |
| Jul 25, 2023 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,954.89 | 4,234,300 |
| Jul 24, 2023 | 2,070.00 | 2,080.00 | 1,995.00 | 2,010.00 | 1,954.89 | 3,975,000 |
| Jul 21, 2023 | 2,080.00 | 2,120.00 | 2,030.00 | 2,070.00 | 2,013.25 | 4,698,500 |
| Jul 20, 2023 | 2,030.00 | 2,160.00 | 2,010.00 | 2,050.00 | 1,993.80 | 7,660,000 |
| Jul 18, 2023 | 2,010.00 | 2,100.00 | 1,990.00 | 2,030.00 | 1,974.35 | 3,975,300 |
| Jul 17, 2023 | 2,030.00 | 2,070.00 | 1,990.00 | 2,010.00 | 1,954.89 | 3,369,700 |
| Jul 14, 2023 | 2,060.00 | 2,140.00 | 1,980.00 | 2,030.00 | 1,974.35 | 12,001,100 |
| Jul 13, 2023 | 1,985.00 | 2,130.00 | 1,985.00 | 2,060.00 | 2,003.52 | 15,634,200 |
| Jul 12, 2023 | 1,900.00 | 2,100.00 | 1,895.00 | 1,985.00 | 1,930.58 | 6,099,000 |
| Jul 11, 2023 | 1,870.00 | 1,930.00 | 1,865.00 | 1,895.00 | 1,843.05 | 4,045,400 |
| Jul 10, 2023 | 1,890.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,818.73 | 3,433,900 |
| Jul 7, 2023 | 1,870.00 | 1,945.00 | 1,860.00 | 1,890.00 | 1,838.18 | 2,289,100 |
| Jul 6, 2023 | 1,900.00 | 1,965.00 | 1,835.00 | 1,870.00 | 1,818.73 | 4,578,100 |
| Jul 5, 2023 | 1,835.00 | 1,945.00 | 1,830.00 | 1,900.00 | 1,847.91 | 5,040,800 |
| Jul 4, 2023 | 1,825.00 | 1,870.00 | 1,765.00 | 1,835.00 | 1,784.69 | 3,203,600 |
| Jul 3, 2023 | 1,750.00 | 1,865.00 | 1,750.00 | 1,825.00 | 1,774.97 | 4,934,000 |
| Jun 27, 2023 | 1,695.00 | 1,785.00 | 1,645.00 | 1,750.00 | 1,702.02 | 4,029,900 |
| Jun 26, 2023 | 1,790.00 | 1,800.00 | 1,685.00 | 1,695.00 | 1,648.53 | 4,086,800 |
| Jun 23, 2023 | 1,785.00 | 1,820.00 | 1,785.00 | 1,790.00 | 1,740.93 | 3,562,200 |
| Jun 22, 2023 | 1,805.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,740.93 | 2,166,900 |
| Jun 21, 2023 | 1,815.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,750.65 | 3,296,500 |
| Jun 20, 2023 | 1,815.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,765.24 | 3,270,100 |
| Jun 19, 2023 | 1,775.00 | 1,825.00 | 1,760.00 | 1,815.00 | 1,765.24 | 4,684,300 |
| Jun 16, 2023 | 1,815.00 | 1,825.00 | 1,765.00 | 1,775.00 | 1,726.34 | 3,278,600 |
| Jun 15, 2023 | 1,865.00 | 1,870.00 | 1,810.00 | 1,815.00 | 1,765.24 | 2,325,000 |
| Jun 14, 2023 | 1,875.00 | 1,910.00 | 1,830.00 | 1,860.00 | 1,809.01 | 3,420,100 |
| Jun 13, 2023 | 1,800.00 | 1,885.00 | 1,800.00 | 1,875.00 | 1,823.59 | 4,191,800 |
| Jun 12, 2023 | 1,800.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,750.65 | 2,738,200 |
| Jun 9, 2023 | 1,765.00 | 1,830.00 | 1,760.00 | 1,785.00 | 1,736.06 | 2,162,900 |
| Jun 8, 2023 | 1,780.00 | 1,820.00 | 1,765.00 | 1,765.00 | 1,716.61 | 2,455,500 |
| Jun 7, 2023 | 1,840.00 | 1,850.00 | 1,795.00 | 1,800.00 | 1,750.65 | 2,414,900 |
| Jun 6, 2023 | 1,775.00 | 1,850.00 | 1,770.00 | 1,835.00 | 1,784.69 | 3,267,400 |
| Jun 5, 2023 | 1,745.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,721.47 | 3,625,400 |
| May 31, 2023 | 1,765.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,697.16 | 2,285,300 |
| May 30, 2023 | 25.00 Dividend | |||||
| May 30, 2023 | 1,770.00 | 1,795.00 | 1,735.00 | 1,740.00 | 1,692.30 | 2,058,000 |
| May 29, 2023 | 1,775.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,697.16 | 1,293,800 |
| May 26, 2023 | 1,775.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,701.95 | 2,691,900 |
| May 25, 2023 | 1,825.00 | 1,840.00 | 1,765.00 | 1,775.00 | 1,701.95 | 1,704,000 |
| May 24, 2023 | 1,850.00 | 1,880.00 | 1,820.00 | 1,825.00 | 1,749.90 | 1,472,600 |
| May 23, 2023 | 1,845.00 | 1,890.00 | 1,805.00 | 1,850.00 | 1,773.87 | 2,384,700 |
| May 22, 2023 | 1,810.00 | 1,880.00 | 1,795.00 | 1,845.00 | 1,769.07 | 1,689,000 |
| May 19, 2023 | 1,800.00 | 1,845.00 | 1,780.00 | 1,790.00 | 1,716.34 | 1,281,000 |
| May 17, 2023 | 1,795.00 | 1,875.00 | 1,750.00 | 1,800.00 | 1,725.92 | 3,091,900 |
| May 16, 2023 | 1,820.00 | 1,900.00 | 1,720.00 | 1,800.00 | 1,725.92 | 2,603,400 |
| May 15, 2023 | 1,835.00 | 1,885.00 | 1,750.00 | 1,825.00 | 1,749.90 | 2,999,100 |
| May 12, 2023 | 1,880.00 | 1,915.00 | 1,810.00 | 1,835.00 | 1,759.48 | 5,567,300 |
| May 11, 2023 | 25.00 Dividend | |||||
| May 11, 2023 | 1,725.00 | 1,900.00 | 1,710.00 | 1,860.00 | 1,783.45 | 12,695,400 |
| May 10, 2023 | 1,745.00 | 1,825.00 | 1,730.00 | 1,730.00 | 1,634.83 | 3,189,700 |
| May 9, 2023 | 1,695.00 | 1,780.00 | 1,670.00 | 1,740.00 | 1,644.28 | 8,793,100 |
| May 8, 2023 | 1,700.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,601.76 | 9,102,200 |
| May 5, 2023 | 1,680.00 | 1,720.00 | 1,675.00 | 1,700.00 | 1,606.48 | 10,001,200 |
| May 4, 2023 | 1,700.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,582.86 | 5,640,500 |
| May 3, 2023 | 1,655.00 | 1,720.00 | 1,650.00 | 1,695.00 | 1,601.76 | 7,643,100 |
| May 2, 2023 | 1,555.00 | 1,715.00 | 1,555.00 | 1,655.00 | 1,563.96 | 7,383,800 |
| Apr 28, 2023 | 1,560.00 | 1,570.00 | 1,545.00 | 1,555.00 | 1,469.46 | 3,988,500 |
| Apr 27, 2023 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,474.19 | 6,096,600 |
| Apr 26, 2023 | 1,535.00 | 1,545.00 | 1,505.00 | 1,515.00 | 1,431.66 | 5,436,600 |