Jakarta - Delayed Quote IDR
PT Gunawan Dianjaya Steel Tbk (GDST.JK)
95.00
+2.00
+(2.15%)
At close: May 23 at 4:08:17 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,155,400 |
| May 22, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 151,800 |
| May 21, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 955,400 |
| May 20, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 604,700 |
| May 19, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 313,400 |
| May 16, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 146,300 |
| May 15, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 219,900 |
| May 14, 2025 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1,789,000 |
| May 9, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 38,100 |
| May 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 70,600 |
| May 7, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 55,000 |
| May 6, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 429,900 |
| May 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,439,700 |
| May 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 178,100 |
| Apr 30, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 750,900 |
| Apr 29, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 149,900 |
| Apr 28, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 87,600 |
| Apr 25, 2025 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 149,300 |
| Apr 24, 2025 | 75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 427,300 |
| Apr 23, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 64,200 |
| Apr 22, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 651,000 |
| Apr 21, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 49,700 |
| Apr 17, 2025 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 48,000 |
| Apr 16, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 4,500 |
| Apr 15, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 9,100 |
| Apr 14, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 86,200 |
| Apr 11, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | 213,700 |
| Apr 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 774,800 |
| Apr 9, 2025 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1,215,300 |
| Apr 8, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 158,500 |
| Mar 27, 2025 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 139,500 |
| Mar 26, 2025 | 76.00 | 82.00 | 76.00 | 79.00 | 79.00 | 74,200 |
| Mar 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 39,100 |
| Mar 24, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 279,500 |
| Mar 21, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 19,200 |
| Mar 20, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 13,100 |
| Mar 19, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 27,300 |
| Mar 18, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 294,800 |
| Mar 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 304,800 |
| Mar 14, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 7,700 |
| Mar 13, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3,100 |
| Mar 12, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 18,700 |
| Mar 11, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 37,100 |
| Mar 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 49,200 |
| Mar 7, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 15,500 |
| Mar 6, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 26,100 |
| Mar 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 111,300 |
| Mar 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 61,300 |
| Mar 3, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 53,600 |
| Feb 28, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 323,100 |
| Feb 27, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 337,600 |
| Feb 26, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 86,700 |
| Feb 25, 2025 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 71,600 |
| Feb 24, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 105,600 |
| Feb 21, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 15,600 |
| Feb 20, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 49,900 |
| Feb 19, 2025 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 104,100 |
| Feb 18, 2025 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 273,300 |
| Feb 17, 2025 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 65,400 |
| Feb 14, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 368,600 |
| Feb 13, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,274,300 |
| Feb 12, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 746,300 |
| Feb 11, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 242,100 |
| Feb 10, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 550,800 |
| Feb 7, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 336,300 |
| Feb 6, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 66,700 |
| Feb 5, 2025 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 215,700 |
| Feb 4, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 393,200 |
| Feb 3, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 410,600 |
| Jan 31, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 233,300 |
| Jan 30, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1,481,200 |
| Jan 24, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 819,200 |
| Jan 23, 2025 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | 2,026,600 |
| Jan 22, 2025 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 684,300 |
| Jan 21, 2025 | 95.00 | 95.00 | 91.00 | 94.00 | 94.00 | 2,781,500 |
| Jan 20, 2025 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 563,300 |
| Jan 17, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1,291,100 |
| Jan 16, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 2,495,400 |
| Jan 15, 2025 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 738,400 |
| Jan 14, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 640,500 |
| Jan 13, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 198,300 |
| Jan 10, 2025 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 1,710,400 |
| Jan 9, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 545,200 |
| Jan 8, 2025 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 379,300 |
| Jan 7, 2025 | 97.00 | 97.00 | 92.00 | 95.00 | 95.00 | 833,900 |
| Jan 6, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 419,600 |
| Jan 3, 2025 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 1,130,800 |
| Jan 2, 2025 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 640,600 |
| Dec 30, 2024 | 95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 654,700 |
| Dec 27, 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 330,400 |
| Dec 24, 2024 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | 1,005,500 |
| Dec 23, 2024 | 95.00 | 98.00 | 92.00 | 92.00 | 92.00 | 980,600 |
| Dec 20, 2024 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 949,700 |
| Dec 19, 2024 | 91.00 | 97.00 | 90.00 | 91.00 | 91.00 | 3,612,700 |
| Dec 18, 2024 | 100.00 | 107.00 | 81.00 | 90.00 | 90.00 | 10,589,400 |
| Dec 17, 2024 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | 1,776,500 |
| Dec 16, 2024 | 7.5 Dividend | |||||
| Dec 16, 2024 | 112.00 | 112.00 | 101.00 | 105.00 | 105.00 | 2,785,800 |
| Dec 13, 2024 | 116.00 | 118.00 | 114.00 | 117.00 | 109.50 | 8,458,800 |
| Dec 12, 2024 | 118.00 | 120.00 | 113.00 | 116.00 | 108.56 | 6,030,100 |
| Dec 11, 2024 | 112.00 | 119.00 | 112.00 | 117.00 | 109.50 | 11,187,000 |
| Dec 10, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 103.88 | 3,238,300 |
| Dec 9, 2024 | 109.00 | 116.00 | 109.00 | 113.00 | 105.76 | 9,878,900 |
| Dec 6, 2024 | 107.00 | 116.00 | 106.00 | 108.00 | 101.08 | 17,134,800 |
| Dec 5, 2024 | 97.00 | 107.00 | 95.00 | 106.00 | 99.21 | 8,260,200 |
| Dec 4, 2024 | 94.00 | 97.00 | 93.00 | 97.00 | 90.78 | 794,400 |
| Dec 3, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 87.04 | 524,800 |
| Dec 2, 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 86.10 | 802,300 |
| Nov 29, 2024 | 92.00 | 94.00 | 90.00 | 90.00 | 84.23 | 1,693,500 |
| Nov 28, 2024 | 96.00 | 97.00 | 90.00 | 93.00 | 87.04 | 3,746,500 |
| Nov 26, 2024 | 86.00 | 98.00 | 86.00 | 96.00 | 89.85 | 941,600 |
| Nov 25, 2024 | 102.00 | 103.00 | 90.00 | 96.00 | 89.85 | 7,935,700 |
| Nov 22, 2024 | 106.00 | 108.00 | 100.00 | 101.00 | 94.53 | 5,063,200 |
| Nov 21, 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 99.21 | 601,700 |
| Nov 20, 2024 | 108.00 | 112.00 | 104.00 | 106.00 | 99.21 | 1,875,000 |
| Nov 19, 2024 | 109.00 | 112.00 | 106.00 | 108.00 | 101.08 | 1,943,600 |
| Nov 18, 2024 | 105.00 | 122.00 | 102.00 | 108.00 | 101.08 | 19,426,000 |
| Nov 15, 2024 | 107.00 | 108.00 | 100.00 | 101.00 | 94.53 | 1,512,000 |
| Nov 14, 2024 | 115.00 | 124.00 | 105.00 | 105.00 | 98.27 | 7,882,800 |
| Nov 13, 2024 | 101.00 | 115.00 | 99.00 | 112.00 | 104.82 | 5,687,900 |
| Nov 12, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 94.53 | 1,871,500 |
| Nov 11, 2024 | 105.00 | 106.00 | 100.00 | 101.00 | 94.53 | 1,941,200 |
| Nov 8, 2024 | 106.00 | 121.00 | 102.00 | 105.00 | 98.27 | 4,832,700 |
| Nov 7, 2024 | 109.00 | 109.00 | 102.00 | 106.00 | 99.21 | 520,200 |
| Nov 6, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 102.01 | 215,700 |
| Nov 5, 2024 | 107.00 | 109.00 | 104.00 | 109.00 | 102.01 | 265,000 |
| Nov 4, 2024 | 110.00 | 110.00 | 105.00 | 106.00 | 99.21 | 1,761,300 |
| Nov 1, 2024 | 114.00 | 115.00 | 108.00 | 110.00 | 102.95 | 1,918,200 |
| Oct 31, 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 107.63 | 1,910,500 |
| Oct 30, 2024 | 121.00 | 121.00 | 117.00 | 120.00 | 112.31 | 597,700 |
| Oct 29, 2024 | 120.00 | 122.00 | 119.00 | 121.00 | 113.24 | 321,400 |
| Oct 28, 2024 | 121.00 | 124.00 | 118.00 | 120.00 | 112.31 | 1,497,600 |
| Oct 25, 2024 | 123.00 | 132.00 | 120.00 | 120.00 | 112.31 | 10,511,300 |
| Oct 24, 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 115.12 | 707,000 |
| Oct 23, 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 115.12 | 326,800 |
| Oct 22, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 116.05 | 251,400 |
| Oct 21, 2024 | 124.00 | 129.00 | 121.00 | 125.00 | 116.99 | 4,830,000 |
| Oct 18, 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 115.12 | 474,700 |
| Oct 17, 2024 | 124.00 | 126.00 | 123.00 | 124.00 | 116.05 | 881,300 |
| Oct 16, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 116.05 | 158,800 |
| Oct 15, 2024 | 123.00 | 124.00 | 120.00 | 124.00 | 116.05 | 827,300 |
| Oct 14, 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 114.18 | 941,900 |
| Oct 11, 2024 | 124.00 | 125.00 | 119.00 | 121.00 | 113.24 | 3,376,900 |
| Oct 10, 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 116.99 | 137,900 |
| Oct 9, 2024 | 125.00 | 126.00 | 123.00 | 125.00 | 116.99 | 477,800 |
| Oct 8, 2024 | 126.00 | 129.00 | 124.00 | 126.00 | 117.92 | 658,400 |
| Oct 7, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 116.99 | 521,300 |
| Oct 4, 2024 | 130.00 | 131.00 | 125.00 | 126.00 | 117.92 | 1,234,600 |
| Oct 3, 2024 | 126.00 | 132.00 | 125.00 | 128.00 | 119.79 | 3,843,200 |
| Oct 2, 2024 | 124.00 | 125.00 | 124.00 | 124.00 | 116.05 | 127,400 |
| Oct 1, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 116.99 | 310,400 |
| Sep 30, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 116.05 | 390,600 |
| Sep 27, 2024 | 127.00 | 127.00 | 124.00 | 125.00 | 116.99 | 266,800 |
| Sep 26, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 116.99 | 476,100 |
| Sep 25, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 115.12 | 351,200 |
| Sep 24, 2024 | 127.00 | 128.00 | 123.00 | 124.00 | 116.05 | 190,100 |
| Sep 23, 2024 | 125.00 | 127.00 | 123.00 | 124.00 | 116.05 | 400,800 |
| Sep 20, 2024 | 130.00 | 130.00 | 123.00 | 125.00 | 116.99 | 525,400 |
| Sep 19, 2024 | 127.00 | 132.00 | 123.00 | 126.00 | 117.92 | 1,818,300 |
| Sep 18, 2024 | 126.00 | 127.00 | 123.00 | 125.00 | 116.99 | 412,500 |
| Sep 17, 2024 | 124.00 | 126.00 | 122.00 | 126.00 | 117.92 | 732,100 |
| Sep 13, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 116.05 | 276,600 |
| Sep 12, 2024 | 123.00 | 125.00 | 123.00 | 124.00 | 116.05 | 347,600 |
| Sep 11, 2024 | 126.00 | 126.00 | 122.00 | 122.00 | 114.18 | 1,712,300 |
| Sep 10, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 116.99 | 321,900 |
| Sep 9, 2024 | 126.00 | 129.00 | 125.00 | 127.00 | 118.86 | 778,100 |
| Sep 6, 2024 | 126.00 | 130.00 | 125.00 | 126.00 | 117.92 | 478,400 |
| Sep 5, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 118.86 | 466,800 |
| Sep 4, 2024 | 130.00 | 131.00 | 125.00 | 127.00 | 118.86 | 1,664,600 |
| Sep 3, 2024 | 129.00 | 133.00 | 128.00 | 130.00 | 121.67 | 1,853,700 |
| Sep 2, 2024 | 127.00 | 134.00 | 125.00 | 129.00 | 120.73 | 5,175,700 |
| Aug 30, 2024 | 127.00 | 128.00 | 125.00 | 127.00 | 118.86 | 480,100 |
| Aug 29, 2024 | 126.00 | 129.00 | 125.00 | 127.00 | 118.86 | 930,800 |
| Aug 28, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 118.86 | 330,700 |
| Aug 27, 2024 | 127.00 | 129.00 | 124.00 | 127.00 | 118.86 | 780,400 |
| Aug 26, 2024 | 126.00 | 127.00 | 123.00 | 127.00 | 118.86 | 469,900 |
| Aug 23, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 117.92 | 395,900 |
| Aug 22, 2024 | 125.00 | 128.00 | 123.00 | 124.00 | 116.05 | 349,800 |
| Aug 21, 2024 | 129.00 | 129.00 | 123.00 | 125.00 | 116.99 | 2,975,800 |
| Aug 20, 2024 | 129.00 | 130.00 | 125.00 | 128.00 | 119.79 | 739,000 |
| Aug 19, 2024 | 124.00 | 130.00 | 122.00 | 128.00 | 119.79 | 1,674,600 |
| Aug 16, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 116.05 | 427,700 |
| Aug 15, 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 116.99 | 435,300 |
| Aug 14, 2024 | 126.00 | 129.00 | 122.00 | 123.00 | 115.12 | 1,479,500 |
| Aug 13, 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 116.99 | 827,500 |
| Aug 12, 2024 | 117.00 | 132.00 | 117.00 | 125.00 | 116.99 | 2,617,700 |
| Aug 9, 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 110.44 | 186,800 |
| Aug 8, 2024 | 117.00 | 120.00 | 117.00 | 117.00 | 109.50 | 131,200 |
| Aug 7, 2024 | 117.00 | 120.00 | 116.00 | 116.00 | 108.56 | 214,200 |
| Aug 6, 2024 | 114.00 | 118.00 | 114.00 | 117.00 | 109.50 | 303,800 |
| Aug 5, 2024 | 120.00 | 121.00 | 112.00 | 115.00 | 107.63 | 1,716,000 |
| Aug 2, 2024 | 124.00 | 124.00 | 118.00 | 121.00 | 113.24 | 812,800 |
| Aug 1, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 116.05 | 342,900 |
| Jul 31, 2024 | 120.00 | 130.00 | 119.00 | 124.00 | 116.05 | 2,514,800 |
| Jul 30, 2024 | 130.00 | 132.00 | 128.00 | 129.00 | 120.73 | 1,223,400 |
| Jul 29, 2024 | 131.00 | 131.00 | 127.00 | 130.00 | 121.67 | 372,400 |
| Jul 26, 2024 | 130.00 | 132.00 | 127.00 | 129.00 | 120.73 | 631,800 |
| Jul 25, 2024 | 131.00 | 131.00 | 126.00 | 130.00 | 121.67 | 488,500 |
| Jul 24, 2024 | 131.00 | 134.00 | 127.00 | 131.00 | 122.60 | 1,190,600 |
| Jul 23, 2024 | 135.00 | 135.00 | 130.00 | 132.00 | 123.54 | 317,300 |
| Jul 22, 2024 | 134.00 | 136.00 | 131.00 | 131.00 | 122.60 | 555,800 |
| Jul 19, 2024 | 136.00 | 137.00 | 133.00 | 134.00 | 125.41 | 415,600 |
| Jul 18, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 127.28 | 75,100 |
| Jul 17, 2024 | 135.00 | 137.00 | 133.00 | 135.00 | 126.35 | 312,200 |
| Jul 16, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 127.28 | 43,100 |
| Jul 15, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 128.22 | 465,800 |
| Jul 12, 2024 | 133.00 | 138.00 | 133.00 | 137.00 | 128.22 | 417,900 |
| Jul 11, 2024 | 137.00 | 142.00 | 132.00 | 133.00 | 124.47 | 1,795,400 |
| Jul 10, 2024 | 139.00 | 143.00 | 137.00 | 138.00 | 129.15 | 785,600 |
| Jul 9, 2024 | 141.00 | 141.00 | 137.00 | 139.00 | 130.09 | 556,400 |
| Jul 8, 2024 | 141.00 | 143.00 | 137.00 | 140.00 | 131.03 | 1,394,700 |
| Jul 5, 2024 | 142.00 | 144.00 | 137.00 | 141.00 | 131.96 | 2,172,900 |
| Jul 4, 2024 | 144.00 | 146.00 | 140.00 | 142.00 | 132.90 | 1,695,100 |
| Jul 3, 2024 | 147.00 | 148.00 | 140.00 | 144.00 | 134.77 | 4,154,800 |
| Jul 2, 2024 | 135.00 | 158.00 | 131.00 | 147.00 | 137.58 | 14,207,200 |
| Jul 1, 2024 | 125.00 | 126.00 | 124.00 | 126.00 | 117.92 | 816,700 |
| Jun 28, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 116.99 | 318,400 |
| Jun 27, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 117.92 | 1,089,000 |
| Jun 26, 2024 | 122.00 | 126.00 | 122.00 | 125.00 | 116.99 | 351,200 |
| Jun 25, 2024 | 6 Dividend | |||||
| Jun 25, 2024 | 127.00 | 127.00 | 122.00 | 122.00 | 114.18 | 340,800 |
| Jun 24, 2024 | 116.00 | 129.00 | 116.00 | 128.00 | 114.18 | 2,799,400 |
| Jun 21, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 105.26 | 1,485,300 |
| Jun 20, 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 96.34 | 777,900 |
| Jun 19, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 91.88 | 262,900 |
| Jun 14, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 89.20 | 13,700 |
| Jun 13, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 89.20 | 30,600 |
| Jun 12, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 89.20 | 88,700 |
| Jun 11, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 89.20 | 223,100 |
| Jun 10, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 90.99 | 400 |
| Jun 7, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 91.88 | 251,300 |
| Jun 6, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 91.88 | 14,400 |
| Jun 5, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 91.88 | 372,200 |
| Jun 4, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 91.88 | 351,500 |
| Jun 3, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 91.88 | 21,500 |
| May 31, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 93.66 | 400 |
| May 30, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 94.55 | 129,300 |
| May 29, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 94.55 | 243,600 |
| May 28, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 94.55 | 69,500 |
| May 27, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 95.45 | 80,500 |