Jakarta - Delayed Quote IDR
PT Mulia Boga Raya Tbk (KEJU.JK)
610.00
+5.00
+(0.83%)
At close: 4:00:03 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 391,100 |
| May 14, 2025 | 615.00 | 625.00 | 550.00 | 605.00 | 605.00 | 984,900 |
| May 9, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 163,500 |
| May 8, 2025 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | 206,900 |
| May 7, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | 296,400 |
| May 6, 2025 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 260,900 |
| May 5, 2025 | 620.00 | 635.00 | 620.00 | 620.00 | 620.00 | 276,800 |
| May 2, 2025 | 13 Dividend | |||||
| May 2, 2025 | 610.00 | 645.00 | 600.00 | 620.00 | 620.00 | 769,800 |
| Apr 30, 2025 | 650.00 | 655.00 | 610.00 | 625.00 | 612.00 | 3,285,100 |
| Apr 29, 2025 | 650.00 | 670.00 | 635.00 | 640.00 | 626.69 | 2,564,000 |
| Apr 28, 2025 | 605.00 | 670.00 | 605.00 | 630.00 | 616.90 | 2,582,600 |
| Apr 25, 2025 | 605.00 | 605.00 | 595.00 | 600.00 | 587.52 | 725,200 |
| Apr 24, 2025 | 620.00 | 620.00 | 590.00 | 595.00 | 582.62 | 2,150,100 |
| Apr 23, 2025 | 600.00 | 625.00 | 595.00 | 605.00 | 592.42 | 1,263,000 |
| Apr 22, 2025 | 605.00 | 615.00 | 585.00 | 600.00 | 587.52 | 485,400 |
| Apr 21, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 592.42 | 205,700 |
| Apr 17, 2025 | 615.00 | 625.00 | 590.00 | 605.00 | 592.42 | 289,600 |
| Apr 16, 2025 | 675.00 | 675.00 | 580.00 | 615.00 | 602.21 | 817,000 |
| Apr 15, 2025 | 580.00 | 635.00 | 570.00 | 605.00 | 592.42 | 1,394,400 |
| Apr 14, 2025 | 555.00 | 575.00 | 555.00 | 570.00 | 558.14 | 612,100 |
| Apr 11, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 538.56 | 486,100 |
| Apr 10, 2025 | 530.00 | 555.00 | 520.00 | 540.00 | 528.77 | 518,400 |
| Apr 9, 2025 | 525.00 | 550.00 | 515.00 | 520.00 | 509.18 | 321,100 |
| Apr 8, 2025 | 550.00 | 550.00 | 496.00 | 540.00 | 528.77 | 937,500 |
| Mar 27, 2025 | 555.00 | 565.00 | 555.00 | 555.00 | 543.46 | 228,500 |
| Mar 26, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 543.46 | 598,800 |
| Mar 25, 2025 | 575.00 | 585.00 | 545.00 | 545.00 | 533.66 | 1,171,300 |
| Mar 24, 2025 | 595.00 | 635.00 | 560.00 | 575.00 | 563.04 | 623,000 |
| Mar 21, 2025 | 625.00 | 630.00 | 590.00 | 595.00 | 582.62 | 419,500 |
| Mar 20, 2025 | 600.00 | 670.00 | 565.00 | 625.00 | 612.00 | 1,314,000 |
| Mar 19, 2025 | 590.00 | 605.00 | 500.00 | 590.00 | 577.73 | 683,200 |
| Mar 18, 2025 | 625.00 | 630.00 | 530.00 | 590.00 | 577.73 | 1,023,000 |
| Mar 17, 2025 | 650.00 | 655.00 | 625.00 | 625.00 | 612.00 | 505,000 |
| Mar 14, 2025 | 655.00 | 660.00 | 640.00 | 650.00 | 636.48 | 384,300 |
| Mar 13, 2025 | 660.00 | 665.00 | 645.00 | 655.00 | 641.38 | 192,900 |
| Mar 12, 2025 | 655.00 | 675.00 | 640.00 | 645.00 | 631.58 | 611,200 |
| Mar 11, 2025 | 670.00 | 670.00 | 650.00 | 660.00 | 646.27 | 588,600 |
| Mar 10, 2025 | 700.00 | 700.00 | 670.00 | 670.00 | 656.06 | 954,300 |
| Mar 7, 2025 | 700.00 | 705.00 | 685.00 | 690.00 | 675.65 | 261,500 |
| Mar 6, 2025 | 710.00 | 710.00 | 685.00 | 690.00 | 675.65 | 1,593,500 |
| Mar 5, 2025 | 700.00 | 715.00 | 680.00 | 700.00 | 685.44 | 1,964,600 |
| Mar 4, 2025 | 690.00 | 705.00 | 685.00 | 685.00 | 670.75 | 675,300 |
| Mar 3, 2025 | 680.00 | 720.00 | 655.00 | 690.00 | 675.65 | 1,772,900 |
| Feb 28, 2025 | 705.00 | 710.00 | 670.00 | 675.00 | 660.96 | 680,500 |
| Feb 27, 2025 | 670.00 | 750.00 | 665.00 | 695.00 | 680.54 | 1,917,600 |
| Feb 26, 2025 | 685.00 | 710.00 | 655.00 | 655.00 | 641.38 | 773,900 |
| Feb 25, 2025 | 700.00 | 775.00 | 685.00 | 685.00 | 670.75 | 3,271,800 |
| Feb 24, 2025 | 705.00 | 725.00 | 680.00 | 700.00 | 685.44 | 1,491,800 |
| Feb 21, 2025 | 755.00 | 755.00 | 700.00 | 725.00 | 709.92 | 1,156,100 |
| Feb 20, 2025 | 750.00 | 800.00 | 740.00 | 745.00 | 729.50 | 3,114,100 |
| Feb 19, 2025 | 850.00 | 860.00 | 725.00 | 745.00 | 729.50 | 7,677,300 |
| Feb 18, 2025 | 645.00 | 805.00 | 645.00 | 805.00 | 788.26 | 13,929,600 |
| Feb 17, 2025 | 640.00 | 650.00 | 625.00 | 645.00 | 631.58 | 626,100 |
| Feb 14, 2025 | 630.00 | 650.00 | 625.00 | 635.00 | 621.79 | 319,600 |
| Feb 13, 2025 | 650.00 | 660.00 | 630.00 | 635.00 | 621.79 | 298,600 |
| Feb 12, 2025 | 650.00 | 680.00 | 640.00 | 650.00 | 636.48 | 840,300 |
| Feb 11, 2025 | 665.00 | 680.00 | 620.00 | 655.00 | 641.38 | 561,700 |
| Feb 10, 2025 | 685.00 | 700.00 | 650.00 | 660.00 | 646.27 | 595,300 |
| Feb 7, 2025 | 710.00 | 715.00 | 650.00 | 685.00 | 670.75 | 1,161,500 |
| Feb 6, 2025 | 740.00 | 750.00 | 695.00 | 705.00 | 690.34 | 1,077,200 |
| Feb 5, 2025 | 770.00 | 775.00 | 700.00 | 735.00 | 719.71 | 2,237,000 |
| Feb 4, 2025 | 695.00 | 820.00 | 695.00 | 770.00 | 753.98 | 4,899,400 |
| Feb 3, 2025 | 735.00 | 735.00 | 680.00 | 695.00 | 680.54 | 1,439,700 |
| Jan 31, 2025 | 755.00 | 770.00 | 725.00 | 735.00 | 719.71 | 1,346,500 |
| Jan 30, 2025 | 805.00 | 805.00 | 745.00 | 755.00 | 739.30 | 2,067,500 |
| Jan 24, 2025 | 790.00 | 840.00 | 700.00 | 800.00 | 783.36 | 4,382,000 |
| Jan 23, 2025 | 1,000.00 | 1,100.00 | 765.00 | 790.00 | 773.57 | 23,698,500 |
| Jan 22, 2025 | 800.00 | 925.00 | 800.00 | 925.00 | 905.76 | 8,134,800 |
| Jan 21, 2025 | 595.00 | 740.00 | 595.00 | 740.00 | 724.61 | 9,666,300 |
| Jan 20, 2025 | 655.00 | 655.00 | 570.00 | 595.00 | 582.62 | 2,612,100 |
| Jan 17, 2025 | 740.00 | 740.00 | 650.00 | 660.00 | 646.27 | 2,612,000 |
| Jan 16, 2025 | 775.00 | 850.00 | 740.00 | 750.00 | 734.40 | 966,600 |
| Jan 15, 2025 | 855.00 | 855.00 | 745.00 | 775.00 | 758.88 | 1,497,300 |
| Jan 14, 2025 | 915.00 | 925.00 | 845.00 | 855.00 | 837.22 | 1,518,200 |
| Jan 13, 2025 | 955.00 | 960.00 | 895.00 | 915.00 | 895.97 | 819,600 |
| Jan 10, 2025 | 980.00 | 995.00 | 950.00 | 950.00 | 930.24 | 780,000 |
| Jan 9, 2025 | 1,050.00 | 1,090.00 | 975.00 | 995.00 | 974.30 | 1,338,300 |
| Jan 8, 2025 | 885.00 | 1,085.00 | 845.00 | 1,025.00 | 1,003.68 | 4,407,500 |
| Jan 7, 2025 | 955.00 | 985.00 | 820.00 | 885.00 | 866.59 | 1,664,100 |
| Jan 6, 2025 | 1,200.00 | 1,275.00 | 945.00 | 955.00 | 935.14 | 4,699,100 |
| Jan 3, 2025 | 1,100.00 | 1,235.00 | 1,000.00 | 1,190.00 | 1,165.25 | 6,867,000 |
| Jan 2, 2025 | 1,010.00 | 1,010.00 | 865.00 | 1,010.00 | 988.99 | 5,227,600 |
| Dec 30, 2024 | 15:4 Stock Splits | |||||
| Dec 30, 2024 | 810.00 | 810.00 | 650.00 | 810.00 | 793.15 | 2,000,100 |
| Dec 27, 2024 | 642.67 | 680.00 | 637.33 | 648.00 | 634.52 | 1,914,375 |
| Dec 24, 2024 | 613.33 | 680.00 | 600.00 | 640.00 | 626.69 | 2,499,750 |
| Dec 23, 2024 | 597.33 | 682.67 | 570.67 | 589.33 | 577.08 | 1,643,625 |
| Dec 20, 2024 | 529.33 | 581.33 | 529.33 | 581.33 | 569.24 | 745,500 |
| Dec 19, 2024 | 544.00 | 544.00 | 512.00 | 529.33 | 518.32 | 586,500 |
| Dec 18, 2024 | 532.00 | 557.33 | 528.00 | 544.00 | 532.68 | 663,750 |
| Dec 17, 2024 | 549.33 | 560.00 | 518.67 | 530.67 | 519.63 | 522,750 |
| Dec 16, 2024 | 533.33 | 573.33 | 525.33 | 532.00 | 520.93 | 1,227,375 |
| Dec 13, 2024 | 518.67 | 526.67 | 506.67 | 525.33 | 514.41 | 423,750 |
| Dec 12, 2024 | 513.33 | 518.67 | 506.67 | 518.67 | 507.88 | 510,375 |
| Dec 11, 2024 | 506.67 | 506.67 | 482.67 | 501.33 | 490.91 | 499,500 |
| Dec 10, 2024 | 462.67 | 506.67 | 453.33 | 493.33 | 483.07 | 972,750 |
| Dec 9, 2024 | 456.00 | 464.00 | 452.00 | 458.67 | 449.13 | 318,750 |
| Dec 6, 2024 | 456.00 | 462.67 | 452.00 | 456.00 | 446.52 | 174,000 |
| Dec 5, 2024 | 457.33 | 457.33 | 450.67 | 457.33 | 447.82 | 78,375 |
| Dec 4, 2024 | 458.67 | 466.67 | 450.67 | 457.33 | 447.82 | 356,625 |
| Dec 3, 2024 | 466.67 | 466.67 | 449.33 | 458.67 | 449.13 | 290,625 |
| Dec 2, 2024 | 449.33 | 466.67 | 444.00 | 456.00 | 446.52 | 740,250 |
| Nov 29, 2024 | 452.00 | 453.33 | 442.67 | 449.33 | 439.99 | 190,875 |
| Nov 28, 2024 | 445.33 | 461.33 | 444.00 | 450.67 | 441.29 | 891,750 |
| Nov 26, 2024 | 450.67 | 460.00 | 440.00 | 450.67 | 441.29 | 361,875 |
| Nov 25, 2024 | 450.67 | 450.67 | 444.00 | 450.67 | 441.29 | 140,625 |
| Nov 22, 2024 | 445.33 | 457.33 | 440.00 | 450.67 | 441.29 | 219,750 |
| Nov 21, 2024 | 453.33 | 465.33 | 444.00 | 444.00 | 434.76 | 154,875 |
| Nov 20, 2024 | 438.67 | 461.33 | 438.67 | 453.33 | 443.90 | 430,125 |
| Nov 19, 2024 | 472.00 | 472.00 | 426.67 | 438.67 | 429.54 | 934,875 |
| Nov 18, 2024 | 482.67 | 498.67 | 468.00 | 470.67 | 460.88 | 484,875 |
| Nov 15, 2024 | 466.67 | 496.00 | 441.33 | 482.67 | 472.63 | 498,750 |
| Nov 14, 2024 | 526.67 | 526.67 | 466.67 | 466.67 | 456.96 | 1,050,375 |
| Nov 13, 2024 | 658.67 | 682.67 | 461.33 | 521.33 | 510.49 | 5,809,125 |
| Nov 12, 2024 | 506.67 | 600.00 | 480.00 | 600.00 | 587.52 | 4,937,625 |
| Nov 11, 2024 | 398.67 | 480.00 | 398.67 | 480.00 | 470.02 | 5,311,875 |
| Nov 8, 2024 | 400.00 | 404.00 | 380.00 | 384.00 | 376.01 | 2,185,125 |
| Nov 7, 2024 | 410.67 | 420.00 | 393.33 | 409.33 | 400.82 | 495,000 |
| Nov 6, 2024 | 421.33 | 421.33 | 404.00 | 417.33 | 408.65 | 384,000 |
| Nov 5, 2024 | 417.33 | 421.33 | 408.00 | 421.33 | 412.57 | 313,500 |
| Nov 4, 2024 | 453.33 | 453.33 | 404.00 | 418.67 | 409.96 | 634,875 |
| Nov 1, 2024 | 454.67 | 457.33 | 441.33 | 456.00 | 446.52 | 121,125 |
| Oct 31, 2024 | 460.00 | 460.00 | 441.33 | 454.67 | 445.21 | 96,375 |
| Oct 30, 2024 | 462.67 | 462.67 | 445.33 | 461.33 | 451.74 | 261,000 |
| Oct 29, 2024 | 434.67 | 506.67 | 434.67 | 462.67 | 453.04 | 1,478,250 |
| Oct 28, 2024 | 413.33 | 438.67 | 413.33 | 437.33 | 428.24 | 43,500 |
| Oct 25, 2024 | 440.00 | 440.00 | 434.67 | 438.67 | 429.54 | 43,875 |
| Oct 24, 2024 | 436.00 | 440.00 | 434.67 | 440.00 | 430.85 | 48,000 |
| Oct 23, 2024 | 444.00 | 444.00 | 426.67 | 434.67 | 425.63 | 289,500 |
| Oct 22, 2024 | 450.67 | 453.33 | 438.67 | 445.33 | 436.07 | 115,125 |
| Oct 21, 2024 | 446.67 | 453.33 | 442.67 | 450.67 | 441.29 | 118,125 |
| Oct 18, 2024 | 442.67 | 446.67 | 438.67 | 446.67 | 437.38 | 34,875 |
| Oct 17, 2024 | 441.33 | 452.00 | 432.00 | 445.33 | 436.07 | 84,750 |
| Oct 16, 2024 | 438.67 | 440.00 | 426.67 | 438.67 | 429.54 | 358,875 |
| Oct 15, 2024 | 432.00 | 438.67 | 413.33 | 437.33 | 428.24 | 307,125 |
| Oct 14, 2024 | 453.33 | 453.33 | 426.67 | 437.33 | 428.24 | 238,125 |
| Oct 11, 2024 | 441.33 | 445.33 | 440.00 | 445.33 | 436.07 | 422,625 |
| Oct 10, 2024 | 442.67 | 444.00 | 440.00 | 444.00 | 434.76 | 267,750 |
| Oct 9, 2024 | 438.67 | 445.33 | 433.33 | 440.00 | 430.85 | 340,500 |
| Oct 8, 2024 | 420.00 | 438.67 | 420.00 | 438.67 | 429.54 | 107,250 |
| Oct 7, 2024 | 418.67 | 432.00 | 418.67 | 420.00 | 411.26 | 21,375 |
| Oct 4, 2024 | 430.67 | 430.67 | 402.67 | 429.33 | 420.40 | 53,250 |
| Oct 3, 2024 | 410.67 | 438.67 | 402.67 | 429.33 | 420.40 | 627,375 |
| Oct 2, 2024 | 437.33 | 453.33 | 400.00 | 400.00 | 391.68 | 544,125 |
| Oct 1, 2024 | 429.33 | 453.33 | 421.33 | 437.33 | 428.24 | 184,500 |
| Sep 30, 2024 | 426.67 | 437.33 | 418.67 | 418.67 | 409.96 | 72,750 |
| Sep 27, 2024 | 417.33 | 453.33 | 417.33 | 432.00 | 423.01 | 178,875 |
| Sep 26, 2024 | 438.67 | 440.00 | 426.67 | 430.67 | 421.71 | 76,875 |
| Sep 25, 2024 | 441.33 | 445.33 | 426.67 | 438.67 | 429.54 | 463,875 |
| Sep 24, 2024 | 468.00 | 473.33 | 448.00 | 454.67 | 445.21 | 332,625 |
| Sep 23, 2024 | 426.67 | 506.67 | 426.67 | 468.00 | 458.27 | 1,829,625 |
| Sep 20, 2024 | 422.67 | 445.33 | 421.33 | 426.67 | 417.79 | 398,250 |
| Sep 19, 2024 | 404.00 | 490.67 | 393.33 | 422.67 | 413.88 | 1,444,500 |
| Sep 18, 2024 | 392.00 | 394.67 | 389.33 | 393.33 | 385.15 | 23,625 |
| Sep 17, 2024 | 388.00 | 406.67 | 386.67 | 396.00 | 387.76 | 222,000 |
| Sep 13, 2024 | 390.67 | 401.33 | 385.33 | 386.67 | 378.62 | 776,250 |
| Sep 12, 2024 | 381.33 | 392.00 | 381.33 | 390.67 | 382.54 | 134,250 |
| Sep 11, 2024 | 392.00 | 393.33 | 381.33 | 390.67 | 382.54 | 152,625 |
| Sep 10, 2024 | 394.67 | 394.67 | 392.00 | 392.00 | 383.85 | 2,625 |
| Sep 9, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 387.76 | 1,500 |
| Sep 6, 2024 | 397.33 | 397.33 | 386.67 | 396.00 | 387.76 | 43,875 |
| Sep 5, 2024 | 397.33 | 398.67 | 394.67 | 397.33 | 389.07 | 269,250 |
| Sep 4, 2024 | 394.67 | 396.00 | 394.67 | 396.00 | 387.76 | 98,250 |
| Sep 3, 2024 | 393.33 | 398.67 | 386.67 | 392.00 | 383.85 | 216,750 |
| Sep 2, 2024 | 393.33 | 393.33 | 386.67 | 393.33 | 385.15 | 120,750 |
| Aug 30, 2024 | 398.67 | 398.67 | 386.67 | 396.00 | 387.76 | 301,875 |
| Aug 29, 2024 | 386.67 | 400.00 | 386.67 | 389.33 | 381.24 | 1,105,875 |
| Aug 28, 2024 | 374.67 | 381.33 | 372.00 | 380.00 | 372.10 | 731,250 |
| Aug 27, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 364.26 | 9,000 |
| Aug 26, 2024 | 377.33 | 380.00 | 360.00 | 373.33 | 365.57 | 124,500 |
| Aug 23, 2024 | 378.67 | 378.67 | 376.00 | 376.00 | 368.18 | 45,000 |
| Aug 22, 2024 | 377.33 | 378.67 | 373.33 | 377.33 | 369.48 | 854,250 |
| Aug 21, 2024 | 377.33 | 378.67 | 376.00 | 377.33 | 369.48 | 84,750 |
| Aug 20, 2024 | 373.33 | 378.67 | 373.33 | 378.67 | 370.79 | 414,375 |
| Aug 19, 2024 | 388.00 | 388.00 | 377.33 | 378.67 | 370.79 | 145,875 |
| Aug 16, 2024 | 381.33 | 389.33 | 373.33 | 388.00 | 379.93 | 216,375 |
| Aug 15, 2024 | 386.67 | 389.33 | 382.67 | 382.67 | 374.71 | 258,000 |
| Aug 14, 2024 | 386.67 | 404.00 | 384.00 | 389.33 | 381.24 | 530,625 |
| Aug 13, 2024 | 354.67 | 400.00 | 354.67 | 400.00 | 391.68 | 3,421,125 |
| Aug 12, 2024 | 345.33 | 360.00 | 338.67 | 354.67 | 347.29 | 846,750 |
| Aug 9, 2024 | 342.67 | 344.00 | 341.33 | 344.00 | 336.84 | 201,375 |
| Aug 8, 2024 | 337.33 | 345.33 | 337.33 | 342.67 | 335.54 | 258,000 |
| Aug 7, 2024 | 336.00 | 344.00 | 336.00 | 337.33 | 330.32 | 58,125 |
| Aug 6, 2024 | 337.33 | 337.33 | 334.67 | 336.00 | 329.01 | 99,375 |
| Aug 5, 2024 | 340.00 | 342.67 | 333.33 | 340.00 | 332.93 | 289,875 |
| Aug 2, 2024 | 338.67 | 345.33 | 338.67 | 345.33 | 338.15 | 33,000 |
| Aug 1, 2024 | 342.67 | 342.67 | 336.00 | 338.67 | 331.62 | 224,625 |
| Jul 31, 2024 | 336.00 | 344.00 | 333.33 | 342.67 | 335.54 | 104,625 |
| Jul 30, 2024 | 341.33 | 342.67 | 337.33 | 340.00 | 332.93 | 540,000 |
| Jul 29, 2024 | 341.33 | 341.33 | 336.00 | 341.33 | 334.23 | 85,500 |
| Jul 26, 2024 | 341.33 | 342.67 | 336.00 | 336.00 | 329.01 | 142,125 |
| Jul 25, 2024 | 340.00 | 342.67 | 337.33 | 341.33 | 334.23 | 179,250 |
| Jul 24, 2024 | 340.00 | 340.00 | 338.67 | 340.00 | 332.93 | 120,375 |
| Jul 23, 2024 | 338.67 | 341.33 | 337.33 | 340.00 | 332.93 | 98,625 |
| Jul 22, 2024 | 333.33 | 338.67 | 333.33 | 338.67 | 331.62 | 148,125 |
| Jul 19, 2024 | 337.33 | 338.67 | 336.00 | 338.67 | 331.62 | 41,250 |
| Jul 18, 2024 | 336.00 | 337.33 | 333.33 | 337.33 | 330.32 | 52,875 |
| Jul 17, 2024 | 337.33 | 337.33 | 333.33 | 336.00 | 329.01 | 94,500 |
| Jul 16, 2024 | 337.33 | 337.33 | 333.33 | 337.33 | 330.32 | 64,875 |
| Jul 15, 2024 | 338.67 | 338.67 | 332.00 | 336.00 | 329.01 | 19,875 |
| Jul 12, 2024 | 336.00 | 338.67 | 332.00 | 338.67 | 331.62 | 133,500 |
| Jul 11, 2024 | 334.67 | 337.33 | 334.67 | 337.33 | 330.32 | 31,125 |
| Jul 10, 2024 | 334.67 | 337.33 | 334.67 | 337.33 | 330.32 | 3,375 |
| Jul 9, 2024 | 337.33 | 337.33 | 333.33 | 334.67 | 327.71 | 147,375 |
| Jul 8, 2024 | 333.33 | 337.33 | 333.33 | 333.33 | 326.40 | 79,500 |
| Jul 5, 2024 | 336.00 | 338.67 | 325.33 | 332.00 | 325.09 | 316,500 |
| Jul 4, 2024 | 336.00 | 336.00 | 333.33 | 336.00 | 329.01 | 43,875 |
| Jul 3, 2024 | 333.33 | 336.00 | 328.00 | 336.00 | 329.01 | 36,000 |
| Jul 2, 2024 | 334.67 | 336.00 | 333.33 | 336.00 | 329.01 | 16,875 |
| Jul 1, 2024 | 333.33 | 336.00 | 328.00 | 334.67 | 327.71 | 58,500 |
| Jun 28, 2024 | 336.00 | 336.00 | 324.00 | 333.33 | 326.40 | 276,000 |
| Jun 27, 2024 | 330.67 | 336.00 | 330.67 | 336.00 | 329.01 | 69,000 |
| Jun 26, 2024 | 333.33 | 333.33 | 333.33 | 333.33 | 326.40 | 161,250 |
| Jun 25, 2024 | 336.00 | 336.00 | 329.33 | 333.33 | 326.40 | 116,250 |
| Jun 24, 2024 | 337.33 | 337.33 | 329.33 | 336.00 | 329.01 | 130,500 |
| Jun 21, 2024 | 336.00 | 338.67 | 333.33 | 337.33 | 330.32 | 117,750 |
| Jun 20, 2024 | 324.00 | 336.00 | 324.00 | 336.00 | 329.01 | 30,750 |
| Jun 19, 2024 | 337.33 | 337.33 | 332.00 | 334.67 | 327.71 | 261,750 |
| Jun 14, 2024 | 333.33 | 338.67 | 333.33 | 338.67 | 331.62 | 61,125 |
| Jun 13, 2024 | 337.33 | 337.33 | 337.33 | 337.33 | 330.32 | 13,125 |
| Jun 12, 2024 | 337.33 | 337.33 | 329.33 | 337.33 | 330.32 | 53,250 |
| Jun 11, 2024 | 338.67 | 338.67 | 333.33 | 337.33 | 330.32 | 45,375 |
| Jun 10, 2024 | 337.33 | 338.67 | 333.33 | 338.67 | 331.62 | 333,000 |
| Jun 7, 2024 | 338.67 | 338.67 | 333.33 | 337.33 | 330.32 | 141,750 |
| Jun 6, 2024 | 338.67 | 338.67 | 333.33 | 338.67 | 331.62 | 75,000 |
| Jun 5, 2024 | 338.67 | 338.67 | 333.33 | 338.67 | 331.62 | 37,125 |
| Jun 4, 2024 | 332.00 | 338.67 | 332.00 | 338.67 | 331.62 | 185,625 |
| Jun 3, 2024 | 338.67 | 338.67 | 329.33 | 333.33 | 326.40 | 25,875 |
| May 31, 2024 | 333.33 | 338.67 | 332.00 | 338.67 | 331.62 | 108,000 |
| May 30, 2024 | 338.67 | 338.67 | 332.00 | 333.33 | 326.40 | 37,875 |
| May 29, 2024 | 341.33 | 341.33 | 332.00 | 338.67 | 331.62 | 75,375 |
| May 28, 2024 | 337.33 | 337.33 | 328.00 | 334.67 | 327.71 | 111,375 |
| May 27, 2024 | 338.67 | 338.67 | 328.00 | 332.00 | 325.09 | 54,750 |
| May 22, 2024 | 342.67 | 342.67 | 324.00 | 338.67 | 331.62 | 94,125 |
| May 21, 2024 | 333.33 | 342.67 | 324.00 | 342.67 | 335.54 | 68,250 |
| May 20, 2024 | 336.00 | 340.00 | 320.00 | 340.00 | 332.93 | 205,125 |
| May 17, 2024 | 346.67 | 348.00 | 322.67 | 336.00 | 329.01 | 153,750 |
| May 16, 2024 | 320.00 | 341.33 | 310.67 | 341.33 | 334.23 | 103,875 |
| May 15, 2024 | 322.67 | 322.67 | 313.33 | 320.00 | 313.34 | 50,625 |