Jakarta - Delayed Quote IDR
PT Kokoh Exa Nusantara Tbk (KOCI.JK)
50.00
-3.00
(-5.66%)
At close: May 9 at 4:11:30 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 | 53.00 | 57.00 | 50.00 | 50.00 | 50.00 | 38,917,500 |
| May 8, 2025 | 50.00 | 67.00 | 50.00 | 53.00 | 53.00 | 150,987,200 |
| May 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 131,800 |
| May 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 114,000 |
| May 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,100 |
| May 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,100 |
| Apr 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,600 |
| Apr 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,400 |
| Apr 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 23,700 |
| Apr 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,200 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,700 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| Apr 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,100 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
| Mar 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 116,000 |
| Mar 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,700 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,200 |
| Mar 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,300 |
| Mar 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| Mar 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 222,100 |
| Mar 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
| Mar 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,200 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| Mar 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
| Mar 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,800 |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 107,600 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 94,400 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,400 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 68,200 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 119,100 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 261,300 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,100 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 93,200 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 481,300 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,700 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 506,700 |
| Feb 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 155,600 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,000 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,400 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 654,800 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 209,700 |
| Feb 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
| Feb 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,800 |
| Feb 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,900 |
| Feb 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| Feb 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 240,000 |
| Jan 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 106,000 |
| Jan 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 351,700 |
| Jan 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 34,900 |
| Jan 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 28,400 |
| Jan 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,100 |
| Jan 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 244,800 |
| Jan 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 138,100 |
| Jan 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 183,300 |
| Jan 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 60,100 |
| Jan 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,400 |
| Jan 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,700 |
| Jan 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 93,700 |
| Jan 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,400 |
| Jan 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 227,800 |
| Jan 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 427,900 |
| Jan 7, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,986,700 |
| Jan 6, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 10,768,800 |
| Jan 3, 2025 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 32,332,500 |
| Jan 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,600 |
| Dec 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 328,100 |
| Dec 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 183,300 |
| Dec 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 211,600 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,600 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| Dec 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,400 |
| Dec 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 71,100 |
| Dec 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 32,000 |
| Dec 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,600 |
| Dec 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,800 |
| Dec 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,600 |
| Dec 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| Dec 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,500 |
| Dec 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,500 |
| Dec 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,900 |
| Dec 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 117,600 |
| Dec 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,600 |
| Dec 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,600 |
| Dec 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,300 |
| Nov 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,900 |
| Nov 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,300 |
| Nov 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 18,100 |
| Nov 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 29,000 |
| Nov 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 315,400 |
| Nov 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 319,000 |
| Nov 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| Nov 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,500 |
| Nov 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 14,800 |
| Nov 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 65,700 |
| Nov 14, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 97,500 |
| Nov 13, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,807,200 |
| Nov 12, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,251,500 |
| Nov 11, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 704,300 |
| Nov 8, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,408,700 |
| Nov 7, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 472,100 |
| Nov 6, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,576,200 |
| Nov 5, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 669,400 |
| Nov 4, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 581,000 |
| Nov 1, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 224,400 |
| Oct 31, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 458,500 |
| Oct 30, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 694,800 |
| Oct 29, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,620,300 |
| Oct 28, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,320,100 |
| Oct 25, 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 5,735,200 |
| Oct 24, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 377,800 |
| Oct 23, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 786,300 |
| Oct 22, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 455,200 |
| Oct 21, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 197,200 |
| Oct 18, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 878,100 |
| Oct 17, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,836,200 |
| Oct 16, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 438,000 |
| Oct 15, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 678,100 |
| Oct 14, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 172,400 |
| Oct 11, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 7,207,300 |
| Oct 10, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,010,000 |
| Oct 9, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 152,100 |
| Oct 8, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 566,300 |
| Oct 7, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,047,200 |
| Oct 4, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 525,700 |
| Oct 3, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 224,700 |
| Oct 2, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 375,600 |
| Oct 1, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,554,600 |
| Sep 30, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,115,400 |
| Sep 27, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 5,284,400 |
| Sep 26, 2024 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 16,296,800 |
| Sep 25, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,713,800 |
| Sep 24, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,810,500 |
| Sep 23, 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,220,200 |
| Sep 20, 2024 | 54.00 | 59.00 | 53.00 | 53.00 | 53.00 | 11,846,300 |
| Sep 19, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,344,900 |
| Sep 18, 2024 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 3,916,100 |
| Sep 17, 2024 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 15,152,400 |
| Sep 13, 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 20,799,200 |
| Sep 12, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 12,231,300 |
| Sep 11, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 15,969,800 |
| Sep 10, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 13,774,600 |
| Sep 9, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 13,822,400 |
| Sep 6, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,869,000 |
| Sep 5, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 9,508,400 |
| Sep 4, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 949,300 |
| Sep 3, 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 5,902,200 |
| Sep 2, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 862,400 |
| Aug 30, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3,109,700 |
| Aug 29, 2024 | 53.00 | 59.00 | 51.00 | 54.00 | 54.00 | 18,303,100 |
| Aug 28, 2024 | 52.00 | 56.00 | 51.00 | 53.00 | 53.00 | 16,722,400 |
| Aug 27, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,873,300 |
| Aug 26, 2024 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4,845,300 |
| Aug 23, 2024 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,699,700 |
| Aug 22, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 569,100 |
| Aug 21, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,201,600 |
| Aug 20, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 358,200 |
| Aug 19, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 705,600 |
| Aug 16, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 276,000 |
| Aug 15, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 279,800 |
| Aug 14, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 263,200 |
| Aug 13, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 443,700 |
| Aug 12, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 127,300 |
| Aug 9, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 49,900 |
| Aug 8, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 787,900 |
| Aug 7, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 268,200 |
| Aug 6, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 704,400 |
| Aug 5, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 848,900 |
| Aug 2, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 186,000 |
| Aug 1, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 28,400 |
| Jul 31, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 406,200 |
| Jul 30, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 268,900 |
| Jul 29, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 256,600 |
| Jul 26, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 278,300 |
| Jul 25, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 731,100 |
| Jul 24, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 235,400 |
| Jul 23, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 164,800 |
| Jul 22, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 120,600 |
| Jul 19, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 472,700 |
| Jul 18, 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 911,900 |
| Jul 17, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 349,700 |
| Jul 16, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 555,300 |
| Jul 15, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 557,400 |
| Jul 12, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 315,100 |
| Jul 11, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 41,300 |
| Jul 10, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 857,800 |
| Jul 9, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 679,900 |
| Jul 8, 2024 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,386,900 |
| Jul 5, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 176,300 |
| Jul 4, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 584,700 |
| Jul 3, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,146,300 |
| Jul 2, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,632,200 |
| Jul 1, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 769,600 |
| Jun 28, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 414,300 |
| Jun 27, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 668,800 |
| Jun 26, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 650,900 |
| Jun 25, 2024 | 3 Dividend | |||||
| Jun 25, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,945,000 |
| Jun 24, 2024 | 57.00 | 60.00 | 56.00 | 57.00 | 54.00 | 5,559,800 |
| Jun 21, 2024 | 55.00 | 58.00 | 53.00 | 56.00 | 53.05 | 1,015,600 |
| Jun 20, 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 52.11 | 1,645,500 |
| Jun 19, 2024 | 53.00 | 57.00 | 53.00 | 55.00 | 52.11 | 2,379,700 |
| Jun 14, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 50.21 | 430,200 |
| Jun 13, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 49.26 | 740,000 |
| Jun 12, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 50.21 | 1,197,800 |
| Jun 11, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 50.21 | 595,900 |
| Jun 10, 2024 | 54.00 | 55.00 | 52.00 | 54.00 | 51.16 | 2,380,400 |
| Jun 7, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 51.16 | 128,100 |
| Jun 6, 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 51.16 | 87,300 |
| Jun 5, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 51.16 | 441,800 |
| Jun 4, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 51.16 | 619,600 |
| Jun 3, 2024 | 52.00 | 59.00 | 52.00 | 54.00 | 51.16 | 3,118,200 |
| May 31, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 49.26 | 1,642,600 |
| May 30, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 50.21 | 569,800 |
| May 29, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 51.16 | 217,500 |
| May 28, 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 51.16 | 480,400 |
| May 27, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 51.16 | 1,114,700 |
| May 22, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 51.16 | 1,460,300 |
| May 21, 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 50.21 | 3,494,700 |
| May 20, 2024 | 56.00 | 56.00 | 53.00 | 54.00 | 51.16 | 1,106,700 |
| May 17, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 53.05 | 550,600 |
| May 16, 2024 | 57.00 | 57.00 | 53.00 | 56.00 | 53.05 | 1,620,900 |
| May 15, 2024 | 55.00 | 56.00 | 52.00 | 55.00 | 52.11 | 867,800 |
| May 14, 2024 | 60.00 | 60.00 | 54.00 | 56.00 | 53.05 | 1,011,000 |
| May 13, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 53.05 | 1,013,600 |