Jakarta - Delayed Quote IDR
PT Hillcon Tbk (HILL.JK)
296.00
0.00
(0.00%)
At close: May 9 at 4:14:49 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 9, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 69,559,800 |
| May 8, 2025 | 296.00 | 298.00 | 294.00 | 296.00 | 296.00 | 789,300 |
| May 7, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 70,099,900 |
| May 6, 2025 | 298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 4,989,800 |
| May 5, 2025 | 308.00 | 310.00 | 292.00 | 296.00 | 296.00 | 71,481,700 |
| May 2, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | 2,270,900 |
| Apr 30, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | 62,870,100 |
| Apr 29, 2025 | 316.00 | 324.00 | 316.00 | 318.00 | 318.00 | 3,323,900 |
| Apr 28, 2025 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 65,116,700 |
| Apr 25, 2025 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 2,587,300 |
| Apr 24, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | 64,304,900 |
| Apr 23, 2025 | 312.00 | 320.00 | 310.00 | 316.00 | 316.00 | 1,627,200 |
| Apr 22, 2025 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 65,624,900 |
| Apr 21, 2025 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 3,015,700 |
| Apr 17, 2025 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 65,546,700 |
| Apr 16, 2025 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | 906,100 |
| Apr 15, 2025 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 63,927,700 |
| Apr 14, 2025 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | 2,559,500 |
| Apr 11, 2025 | 322.00 | 330.00 | 308.00 | 330.00 | 330.00 | 32,269,300 |
| Apr 10, 2025 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | 1,279,500 |
| Apr 9, 2025 | 322.00 | 332.00 | 320.00 | 320.00 | 320.00 | 22,183,800 |
| Apr 8, 2025 | 330.00 | 330.00 | 302.00 | 320.00 | 320.00 | 1,923,400 |
| Mar 27, 2025 | 330.00 | 354.00 | 322.00 | 332.00 | 332.00 | 36,687,200 |
| Mar 26, 2025 | 308.00 | 360.00 | 306.00 | 330.00 | 330.00 | 16,304,000 |
| Mar 25, 2025 | 308.00 | 312.00 | 302.00 | 306.00 | 306.00 | 31,529,500 |
| Mar 24, 2025 | 332.00 | 340.00 | 302.00 | 306.00 | 306.00 | 6,241,600 |
| Mar 21, 2025 | 302.00 | 376.00 | 292.00 | 332.00 | 332.00 | 47,732,900 |
| Mar 20, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 583,300 |
| Mar 19, 2025 | 310.00 | 312.00 | 302.00 | 302.00 | 302.00 | 4,110,900 |
| Mar 18, 2025 | 328.00 | 336.00 | 298.00 | 310.00 | 310.00 | 12,662,200 |
| Mar 17, 2025 | 364.00 | 366.00 | 328.00 | 328.00 | 328.00 | 22,996,000 |
| Mar 14, 2025 | 5:1 Stock Splits | |||||
| Mar 14, 2025 | 394.00 | 394.00 | 364.00 | 364.00 | 364.00 | 4,341,500 |
| Mar 13, 2025 | 402.00 | 404.00 | 391.00 | 393.00 | 393.00 | 25,980,500 |
| Mar 12, 2025 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 2,922,000 |
| Mar 11, 2025 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 22,863,000 |
| Mar 10, 2025 | 412.00 | 416.00 | 400.00 | 400.00 | 400.00 | 8,728,500 |
| Mar 7, 2025 | 414.00 | 416.00 | 399.00 | 412.00 | 412.00 | 29,545,500 |
| Mar 6, 2025 | 422.00 | 426.00 | 412.00 | 414.00 | 414.00 | 8,903,000 |
| Mar 5, 2025 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 21,022,500 |
| Mar 4, 2025 | 420.00 | 426.00 | 416.00 | 420.00 | 420.00 | 5,983,500 |
| Mar 3, 2025 | 402.00 | 420.00 | 395.00 | 420.00 | 420.00 | 28,322,500 |
| Feb 28, 2025 | 410.00 | 412.00 | 308.00 | 402.00 | 402.00 | 11,729,500 |
| Feb 27, 2025 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | 25,037,500 |
| Feb 26, 2025 | 422.00 | 422.00 | 406.00 | 410.00 | 410.00 | 3,657,500 |
| Feb 25, 2025 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | 29,129,000 |
| Feb 24, 2025 | 432.00 | 434.00 | 430.00 | 432.00 | 432.00 | 4,308,000 |
| Feb 21, 2025 | 432.00 | 434.00 | 430.00 | 432.00 | 432.00 | 23,415,500 |
| Feb 20, 2025 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 3,945,000 |
| Feb 19, 2025 | 432.00 | 434.00 | 428.00 | 432.00 | 432.00 | 23,602,500 |
| Feb 18, 2025 | 434.00 | 438.00 | 432.00 | 432.00 | 432.00 | 3,499,500 |
| Feb 17, 2025 | 434.00 | 438.00 | 434.00 | 434.00 | 434.00 | 23,132,000 |
| Feb 14, 2025 | 430.00 | 438.00 | 428.00 | 434.00 | 434.00 | 5,308,500 |
| Feb 13, 2025 | 420.00 | 432.00 | 420.00 | 430.00 | 430.00 | 23,793,500 |
| Feb 12, 2025 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 4,580,500 |
| Feb 11, 2025 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 24,328,000 |
| Feb 10, 2025 | 420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 3,379,000 |
| Feb 7, 2025 | 416.00 | 420.00 | 412.00 | 420.00 | 420.00 | 24,692,000 |
| Feb 6, 2025 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | 2,901,500 |
| Feb 5, 2025 | 420.00 | 422.00 | 420.00 | 420.00 | 420.00 | 24,100,500 |
| Feb 4, 2025 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 1,798,000 |
| Feb 3, 2025 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 24,293,500 |
| Jan 31, 2025 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 3,478,500 |
| Jan 30, 2025 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | 24,792,000 |
| Jan 24, 2025 | 430.00 | 434.00 | 426.00 | 426.00 | 426.00 | 5,177,500 |
| Jan 23, 2025 | 426.00 | 440.00 | 424.00 | 430.00 | 430.00 | 29,341,000 |
| Jan 22, 2025 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | 1,905,000 |
| Jan 21, 2025 | 428.00 | 432.00 | 428.00 | 428.00 | 428.00 | 23,819,500 |
| Jan 20, 2025 | 432.00 | 432.00 | 430.00 | 432.00 | 432.00 | 213,500 |
| Jan 17, 2025 | 440.00 | 442.00 | 428.00 | 432.00 | 432.00 | 24,798,000 |
| Jan 16, 2025 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 1,766,500 |
| Jan 15, 2025 | 444.00 | 454.00 | 438.00 | 440.00 | 440.00 | 23,242,500 |
| Jan 14, 2025 | 472.00 | 474.00 | 444.00 | 444.00 | 444.00 | 4,614,000 |
| Jan 13, 2025 | 474.00 | 478.00 | 470.00 | 470.00 | 470.00 | 17,055,500 |
| Jan 10, 2025 | 472.00 | 480.00 | 472.00 | 474.00 | 474.00 | 8,400,000 |
| Jan 9, 2025 | 470.00 | 472.00 | 468.00 | 472.00 | 472.00 | 17,211,000 |
| Jan 8, 2025 | 470.00 | 474.00 | 468.00 | 470.00 | 470.00 | 4,613,000 |
| Jan 7, 2025 | 468.00 | 474.00 | 466.00 | 470.00 | 470.00 | 17,330,500 |
| Jan 6, 2025 | 468.00 | 474.00 | 466.00 | 468.00 | 468.00 | 6,417,500 |
| Jan 3, 2025 | 462.00 | 472.00 | 462.00 | 468.00 | 468.00 | 16,308,500 |
| Jan 2, 2025 | 482.00 | 484.00 | 446.00 | 462.00 | 462.00 | 9,175,000 |
| Dec 30, 2024 | 482.00 | 488.00 | 478.00 | 482.00 | 482.00 | 15,520,000 |
| Dec 27, 2024 | 478.00 | 484.00 | 478.00 | 480.00 | 480.00 | 8,768,500 |
| Dec 24, 2024 | 470.00 | 480.00 | 468.00 | 476.00 | 476.00 | 16,082,000 |
| Dec 23, 2024 | 468.00 | 474.00 | 466.00 | 468.00 | 468.00 | 11,546,500 |
| Dec 20, 2024 | 458.00 | 476.00 | 456.00 | 466.00 | 466.00 | 21,235,000 |
| Dec 19, 2024 | 426.00 | 458.00 | 422.00 | 458.00 | 458.00 | 8,333,000 |
| Dec 18, 2024 | 424.00 | 426.00 | 424.00 | 424.00 | 424.00 | 17,618,000 |
| Dec 17, 2024 | 422.00 | 426.00 | 418.00 | 424.00 | 424.00 | 7,055,500 |
| Dec 16, 2024 | 412.00 | 422.00 | 406.00 | 422.00 | 422.00 | 18,025,000 |
| Dec 13, 2024 | 418.00 | 418.00 | 410.00 | 412.00 | 412.00 | 8,873,500 |
| Dec 12, 2024 | 420.00 | 422.00 | 410.00 | 416.00 | 416.00 | 15,777,000 |
| Dec 11, 2024 | 432.00 | 432.00 | 412.00 | 420.00 | 420.00 | 11,494,500 |
| Dec 10, 2024 | 446.00 | 446.00 | 432.00 | 432.00 | 432.00 | 14,032,500 |
| Dec 9, 2024 | 440.00 | 450.00 | 438.00 | 446.00 | 446.00 | 15,043,000 |
| Dec 6, 2024 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 10,558,000 |
| Dec 5, 2024 | 432.00 | 440.00 | 432.00 | 438.00 | 438.00 | 8,163,000 |
| Dec 4, 2024 | 422.00 | 432.00 | 420.00 | 432.00 | 432.00 | 16,287,500 |
| Dec 3, 2024 | 420.00 | 426.00 | 416.00 | 422.00 | 422.00 | 8,723,500 |
| Dec 2, 2024 | 414.00 | 420.00 | 402.00 | 420.00 | 420.00 | 16,092,500 |
| Nov 29, 2024 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | 8,781,500 |
| Nov 28, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 15,857,000 |
| Nov 26, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 10,380,500 |
| Nov 25, 2024 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | 13,908,000 |
| Nov 22, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 12,184,000 |
| Nov 21, 2024 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 11,930,500 |
| Nov 20, 2024 | 420.00 | 422.00 | 418.00 | 420.00 | 420.00 | 12,187,000 |
| Nov 19, 2024 | 420.00 | 422.00 | 420.00 | 420.00 | 420.00 | 11,749,000 |
| Nov 18, 2024 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 12,935,000 |
| Nov 15, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 12,112,500 |
| Nov 14, 2024 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | 9,669,000 |
| Nov 13, 2024 | 420.00 | 422.00 | 408.00 | 420.00 | 420.00 | 15,335,000 |
| Nov 12, 2024 | 424.00 | 424.00 | 414.00 | 420.00 | 420.00 | 11,724,500 |
| Nov 11, 2024 | 424.00 | 424.00 | 422.00 | 424.00 | 424.00 | 9,239,000 |
| Nov 8, 2024 | 422.00 | 426.00 | 420.00 | 424.00 | 424.00 | 10,152,500 |
| Nov 7, 2024 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 19,043,000 |
| Nov 6, 2024 | 422.00 | 428.00 | 420.00 | 424.00 | 424.00 | 19,070,000 |
| Nov 5, 2024 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 23,073,000 |
| Nov 4, 2024 | 422.00 | 424.00 | 418.00 | 422.00 | 422.00 | 11,523,000 |
| Nov 1, 2024 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 10,933,500 |
| Oct 31, 2024 | 460.00 | 460.00 | 418.00 | 424.00 | 424.00 | 13,928,500 |
| Oct 30, 2024 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 12,904,000 |
| Oct 29, 2024 | 426.00 | 426.00 | 420.00 | 424.00 | 424.00 | 11,088,500 |
| Oct 28, 2024 | 424.00 | 426.00 | 420.00 | 424.00 | 424.00 | 12,707,000 |
| Oct 25, 2024 | 424.00 | 426.00 | 418.00 | 424.00 | 424.00 | 12,704,000 |
| Oct 24, 2024 | 430.00 | 430.00 | 422.00 | 424.00 | 424.00 | 11,675,500 |
| Oct 23, 2024 | 444.00 | 444.00 | 430.00 | 430.00 | 430.00 | 12,900,500 |
| Oct 22, 2024 | 444.00 | 444.00 | 436.00 | 438.00 | 438.00 | 11,159,000 |
| Oct 21, 2024 | 436.00 | 438.00 | 434.00 | 438.00 | 438.00 | 11,367,500 |
| Oct 18, 2024 | 434.00 | 438.00 | 432.00 | 436.00 | 436.00 | 11,409,500 |
| Oct 17, 2024 | 432.00 | 438.00 | 432.00 | 434.00 | 434.00 | 12,931,000 |
| Oct 16, 2024 | 432.00 | 436.00 | 430.00 | 432.00 | 432.00 | 10,464,000 |
| Oct 15, 2024 | 428.00 | 436.00 | 426.00 | 432.00 | 432.00 | 8,023,000 |
| Oct 14, 2024 | 428.00 | 430.00 | 426.00 | 426.00 | 426.00 | 15,795,500 |
| Oct 11, 2024 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | 18,058,500 |
| Oct 10, 2024 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 10,974,000 |
| Oct 9, 2024 | 422.00 | 424.00 | 420.00 | 424.00 | 424.00 | 12,772,500 |
| Oct 8, 2024 | 426.00 | 426.00 | 420.00 | 422.00 | 422.00 | 10,734,000 |
| Oct 7, 2024 | 426.00 | 428.00 | 422.00 | 426.00 | 426.00 | 13,878,500 |
| Oct 4, 2024 | 418.00 | 428.00 | 414.00 | 426.00 | 426.00 | 6,166,000 |
| Oct 3, 2024 | 416.00 | 426.00 | 399.00 | 418.00 | 418.00 | 18,875,500 |
| Oct 2, 2024 | 420.00 | 428.00 | 408.00 | 416.00 | 416.00 | 9,873,500 |
| Oct 1, 2024 | 438.00 | 440.00 | 418.00 | 428.00 | 428.00 | 15,118,500 |
| Sep 30, 2024 | 442.00 | 448.00 | 432.00 | 438.00 | 438.00 | 11,817,500 |
| Sep 27, 2024 | 430.00 | 452.00 | 428.00 | 442.00 | 442.00 | 16,550,500 |
| Sep 26, 2024 | 424.00 | 434.00 | 422.00 | 428.00 | 428.00 | 13,149,000 |
| Sep 25, 2024 | 418.00 | 430.00 | 416.00 | 424.00 | 424.00 | 13,074,000 |
| Sep 24, 2024 | 432.00 | 434.00 | 412.00 | 418.00 | 418.00 | 14,994,500 |
| Sep 23, 2024 | 436.00 | 436.00 | 432.00 | 432.00 | 432.00 | 10,209,500 |
| Sep 20, 2024 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | 10,783,000 |
| Sep 19, 2024 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 11,263,500 |
| Sep 18, 2024 | 440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 10,789,500 |
| Sep 17, 2024 | 440.00 | 440.00 | 438.00 | 440.00 | 440.00 | 10,315,000 |
| Sep 13, 2024 | 444.00 | 444.00 | 438.00 | 440.00 | 440.00 | 10,542,500 |
| Sep 12, 2024 | 446.00 | 446.00 | 442.00 | 444.00 | 444.00 | 11,369,000 |
| Sep 11, 2024 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 10,784,500 |
| Sep 10, 2024 | 446.00 | 446.00 | 440.00 | 444.00 | 444.00 | 10,997,000 |
| Sep 9, 2024 | 458.00 | 458.00 | 440.00 | 444.00 | 444.00 | 11,820,000 |
| Sep 6, 2024 | 454.00 | 464.00 | 454.00 | 458.00 | 458.00 | 11,136,000 |
| Sep 5, 2024 | 442.00 | 454.00 | 440.00 | 454.00 | 454.00 | 14,659,500 |
| Sep 4, 2024 | 448.00 | 448.00 | 440.00 | 442.00 | 442.00 | 10,360,000 |
| Sep 3, 2024 | 456.00 | 456.00 | 448.00 | 448.00 | 448.00 | 11,731,000 |
| Sep 2, 2024 | 452.00 | 468.00 | 452.00 | 456.00 | 456.00 | 14,066,500 |
| Aug 30, 2024 | 440.00 | 456.00 | 438.00 | 452.00 | 452.00 | 12,347,000 |
| Aug 29, 2024 | 440.00 | 440.00 | 424.00 | 440.00 | 440.00 | 14,608,000 |
| Aug 28, 2024 | 440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 2,186,000 |
| Aug 27, 2024 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | 14,245,000 |
| Aug 26, 2024 | 436.00 | 440.00 | 432.00 | 440.00 | 440.00 | 14,518,000 |
| Aug 23, 2024 | 440.00 | 444.00 | 436.00 | 436.00 | 436.00 | 7,808,500 |
| Aug 22, 2024 | 442.00 | 442.00 | 430.00 | 440.00 | 440.00 | 15,953,000 |
| Aug 21, 2024 | 446.00 | 446.00 | 436.00 | 440.00 | 440.00 | 7,887,000 |
| Aug 20, 2024 | 454.00 | 458.00 | 440.00 | 442.00 | 442.00 | 7,415,500 |
| Aug 19, 2024 | 444.00 | 470.00 | 444.00 | 452.00 | 452.00 | 20,395,000 |
| Aug 16, 2024 | 460.00 | 462.00 | 434.00 | 444.00 | 444.00 | 17,111,000 |
| Aug 15, 2024 | 466.00 | 466.00 | 452.00 | 460.00 | 460.00 | 7,258,000 |
| Aug 14, 2024 | 464.00 | 466.00 | 462.00 | 464.00 | 464.00 | 1,163,500 |
| Aug 13, 2024 | 466.00 | 470.00 | 460.00 | 464.00 | 464.00 | 5,145,500 |
| Aug 12, 2024 | 466.00 | 470.00 | 460.00 | 468.00 | 468.00 | 3,046,500 |
| Aug 9, 2024 | 466.00 | 468.00 | 460.00 | 468.00 | 468.00 | 3,018,000 |
| Aug 8, 2024 | 472.00 | 476.00 | 464.00 | 468.00 | 468.00 | 3,659,000 |
| Aug 7, 2024 | 470.00 | 474.00 | 464.00 | 474.00 | 474.00 | 1,417,500 |
| Aug 6, 2024 | 470.00 | 492.00 | 460.00 | 472.00 | 472.00 | 23,633,000 |
| Aug 5, 2024 | 470.00 | 508.00 | 466.00 | 470.00 | 470.00 | 28,431,000 |
| Aug 2, 2024 | 472.00 | 474.00 | 470.00 | 470.00 | 470.00 | 358,000 |
| Aug 1, 2024 | 480.00 | 482.00 | 468.00 | 474.00 | 474.00 | 8,192,000 |
| Jul 31, 2024 | 484.00 | 486.00 | 446.00 | 468.00 | 468.00 | 3,475,500 |
| Jul 30, 2024 | 490.00 | 496.00 | 482.00 | 484.00 | 484.00 | 5,482,500 |
| Jul 29, 2024 | 500.00 | 502.00 | 474.00 | 488.00 | 488.00 | 4,251,000 |
| Jul 26, 2024 | 520.00 | 520.00 | 498.00 | 502.00 | 502.00 | 6,776,000 |
| Jul 25, 2024 | 528.00 | 528.00 | 518.00 | 520.00 | 520.00 | 2,366,500 |
| Jul 24, 2024 | 534.00 | 540.00 | 524.00 | 528.00 | 528.00 | 6,713,500 |
| Jul 23, 2024 | 542.00 | 554.00 | 534.00 | 536.00 | 536.00 | 6,169,000 |
| Jul 22, 2024 | 540.00 | 544.00 | 536.00 | 544.00 | 544.00 | 4,246,500 |
| Jul 19, 2024 | 540.00 | 542.00 | 536.00 | 542.00 | 542.00 | 4,040,500 |
| Jul 18, 2024 | 540.00 | 546.00 | 536.00 | 540.00 | 540.00 | 5,087,500 |
| Jul 17, 2024 | 540.00 | 542.00 | 528.00 | 542.00 | 542.00 | 647,500 |
| Jul 16, 2024 | 540.00 | 544.00 | 534.00 | 542.00 | 542.00 | 334,000 |
| Jul 15, 2024 | 538.00 | 548.00 | 534.00 | 540.00 | 540.00 | 13,992,000 |
| Jul 12, 2024 | 538.00 | 540.00 | 532.00 | 538.00 | 538.00 | 425,500 |
| Jul 11, 2024 | 538.00 | 540.00 | 532.00 | 540.00 | 540.00 | 320,500 |
| Jul 10, 2024 | 544.00 | 544.00 | 524.00 | 540.00 | 540.00 | 1,701,000 |
| Jul 9, 2024 | 544.00 | 554.00 | 528.00 | 544.00 | 544.00 | 7,112,000 |
| Jul 8, 2024 | 546.00 | 550.00 | 512.00 | 530.00 | 530.00 | 10,929,500 |
| Jul 5, 2024 | 566.00 | 570.00 | 530.00 | 548.00 | 548.00 | 17,930,000 |
| Jul 4, 2024 | 590.00 | 596.00 | 566.00 | 566.00 | 566.00 | 26,567,500 |
| Jul 3, 2024 | 588.00 | 596.00 | 576.00 | 590.00 | 590.00 | 19,112,500 |
| Jul 2, 2024 | 582.00 | 594.00 | 582.00 | 588.00 | 588.00 | 23,214,000 |
| Jul 1, 2024 | 566.00 | 592.00 | 564.00 | 584.00 | 584.00 | 14,079,500 |
| Jun 28, 2024 | 564.00 | 570.00 | 560.00 | 566.00 | 566.00 | 21,518,500 |
| Jun 27, 2024 | 562.00 | 564.00 | 560.00 | 564.00 | 564.00 | 14,711,500 |
| Jun 26, 2024 | 554.00 | 568.00 | 548.00 | 562.00 | 562.00 | 16,663,500 |
| Jun 25, 2024 | 584.00 | 590.00 | 554.00 | 554.00 | 554.00 | 10,869,000 |
| Jun 24, 2024 | 584.00 | 586.00 | 568.00 | 584.00 | 584.00 | 11,824,000 |
| Jun 21, 2024 | 580.00 | 588.00 | 574.00 | 584.00 | 584.00 | 11,466,500 |
| Jun 20, 2024 | 580.00 | 586.00 | 570.00 | 582.00 | 582.00 | 5,584,000 |
| Jun 19, 2024 | 578.00 | 584.00 | 562.00 | 580.00 | 580.00 | 12,109,000 |
| Jun 14, 2024 | 576.00 | 578.00 | 568.00 | 578.00 | 578.00 | 11,085,000 |
| Jun 13, 2024 | 574.00 | 582.00 | 570.00 | 576.00 | 576.00 | 11,676,500 |
| Jun 12, 2024 | 580.00 | 582.00 | 568.00 | 574.00 | 574.00 | 10,582,500 |
| Jun 11, 2024 | 574.00 | 578.00 | 568.00 | 576.00 | 576.00 | 11,721,500 |
| Jun 10, 2024 | 572.00 | 574.00 | 556.00 | 574.00 | 574.00 | 7,217,000 |
| Jun 7, 2024 | 574.00 | 574.00 | 548.00 | 572.00 | 572.00 | 14,306,000 |
| Jun 6, 2024 | 560.00 | 580.00 | 552.00 | 570.00 | 570.00 | 12,887,500 |
| Jun 5, 2024 | 558.00 | 570.00 | 550.00 | 560.00 | 560.00 | 12,448,500 |
| Jun 4, 2024 | 524.00 | 560.00 | 522.00 | 558.00 | 558.00 | 12,266,000 |
| Jun 3, 2024 | 520.00 | 524.00 | 474.00 | 524.00 | 524.00 | 13,316,000 |
| May 31, 2024 | 518.00 | 530.00 | 502.00 | 522.00 | 522.00 | 13,985,500 |
| May 30, 2024 | 514.00 | 520.00 | 506.00 | 520.00 | 520.00 | 3,886,500 |
| May 29, 2024 | 500.00 | 512.00 | 496.00 | 510.00 | 510.00 | 8,283,500 |
| May 28, 2024 | 484.00 | 502.00 | 480.00 | 502.00 | 502.00 | 7,864,000 |
| May 27, 2024 | 490.00 | 518.00 | 478.00 | 492.00 | 492.00 | 13,988,000 |
| May 22, 2024 | 480.00 | 524.00 | 360.00 | 494.00 | 494.00 | 49,132,500 |
| May 21, 2024 | 7 Dividend | |||||
| May 21, 2024 | 636.00 | 648.00 | 480.00 | 480.00 | 480.00 | 28,754,000 |
| May 20, 2024 | 660.00 | 668.00 | 610.00 | 640.00 | 633.00 | 55,788,000 |
| May 17, 2024 | 664.00 | 664.00 | 640.00 | 660.00 | 652.78 | 64,775,000 |
| May 16, 2024 | 626.00 | 674.00 | 626.00 | 656.00 | 648.83 | 96,022,500 |
| May 15, 2024 | 622.00 | 640.00 | 606.00 | 626.00 | 619.15 | 20,327,000 |
| May 14, 2024 | 620.00 | 650.00 | 604.00 | 620.00 | 613.22 | 24,838,500 |
| May 13, 2024 | 600.00 | 676.00 | 580.00 | 620.00 | 613.22 | 79,549,500 |