Jakarta - Delayed Quote IDR
Ancara Logistics Indonesia Tbk. (ALII.JK)
476.00
-8.00
(-1.65%)
At close: 4:04:45 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 2, 2025 | 486.00 | 498.00 | 472.00 | 476.00 | 476.00 | 4,332,100 |
| Apr 30, 2025 | 496.00 | 530.00 | 484.00 | 484.00 | 484.00 | 4,899,600 |
| Apr 29, 2025 | 520.00 | 545.00 | 494.00 | 494.00 | 494.00 | 4,792,800 |
| Apr 28, 2025 | 520.00 | 530.00 | 486.00 | 520.00 | 520.00 | 6,619,100 |
| Apr 25, 2025 | 535.00 | 555.00 | 500.00 | 520.00 | 520.00 | 5,301,900 |
| Apr 24, 2025 | 474.00 | 565.00 | 474.00 | 535.00 | 535.00 | 7,436,400 |
| Apr 23, 2025 | 466.00 | 490.00 | 458.00 | 474.00 | 474.00 | 9,086,400 |
| Apr 22, 2025 | 452.00 | 476.00 | 452.00 | 462.00 | 462.00 | 26,928,400 |
| Apr 21, 2025 | 448.00 | 462.00 | 428.00 | 448.00 | 448.00 | 14,256,800 |
| Apr 17, 2025 | 438.00 | 458.00 | 432.00 | 436.00 | 436.00 | 13,274,700 |
| Apr 16, 2025 | 410.00 | 450.00 | 408.00 | 438.00 | 438.00 | 16,369,400 |
| Apr 15, 2025 | 414.00 | 424.00 | 408.00 | 410.00 | 410.00 | 11,023,400 |
| Apr 14, 2025 | 382.00 | 420.00 | 378.00 | 414.00 | 414.00 | 16,751,400 |
| Apr 11, 2025 | 376.00 | 390.00 | 372.00 | 384.00 | 384.00 | 12,452,000 |
| Apr 10, 2025 | 364.00 | 380.00 | 364.00 | 372.00 | 372.00 | 11,921,600 |
| Apr 9, 2025 | 362.00 | 374.00 | 354.00 | 358.00 | 358.00 | 11,172,100 |
| Apr 8, 2025 | 350.00 | 370.00 | 344.00 | 360.00 | 360.00 | 9,951,900 |
| Mar 27, 2025 | 350.00 | 370.00 | 350.00 | 356.00 | 356.00 | 474,900 |
| Mar 26, 2025 | 376.00 | 382.00 | 346.00 | 346.00 | 346.00 | 19,554,500 |
| Mar 25, 2025 | 380.00 | 384.00 | 360.00 | 376.00 | 376.00 | 29,965,800 |
| Mar 24, 2025 | 370.00 | 380.00 | 364.00 | 378.00 | 378.00 | 7,622,300 |
| Mar 21, 2025 | 368.00 | 376.00 | 362.00 | 370.00 | 370.00 | 6,416,800 |
| Mar 20, 2025 | 368.00 | 374.00 | 360.00 | 374.00 | 374.00 | 7,015,200 |
| Mar 19, 2025 | 360.00 | 370.00 | 348.00 | 368.00 | 368.00 | 6,562,000 |
| Mar 18, 2025 | 372.00 | 380.00 | 324.00 | 360.00 | 360.00 | 1,345,500 |
| Mar 17, 2025 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 3,023,700 |
| Mar 14, 2025 | 378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 5,720,400 |
| Mar 13, 2025 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 6,207,700 |
| Mar 12, 2025 | 376.00 | 382.00 | 374.00 | 378.00 | 378.00 | 6,268,800 |
| Mar 11, 2025 | 378.00 | 378.00 | 374.00 | 376.00 | 376.00 | 5,661,100 |
| Mar 10, 2025 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 7,157,400 |
| Mar 7, 2025 | 380.00 | 380.00 | 368.00 | 372.00 | 372.00 | 8,108,000 |
| Mar 6, 2025 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 4,100,300 |
| Mar 5, 2025 | 370.00 | 378.00 | 362.00 | 376.00 | 376.00 | 5,562,500 |
| Mar 4, 2025 | 376.00 | 378.00 | 372.00 | 372.00 | 372.00 | 6,138,700 |
| Mar 3, 2025 | 376.00 | 388.00 | 370.00 | 374.00 | 374.00 | 2,116,500 |
| Feb 28, 2025 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 2,666,700 |
| Feb 27, 2025 | 390.00 | 390.00 | 374.00 | 378.00 | 378.00 | 5,601,100 |
| Feb 26, 2025 | 376.00 | 382.00 | 374.00 | 380.00 | 380.00 | 4,323,100 |
| Feb 25, 2025 | 386.00 | 388.00 | 358.00 | 370.00 | 370.00 | 5,104,100 |
| Feb 24, 2025 | 378.00 | 390.00 | 374.00 | 382.00 | 382.00 | 4,047,300 |
| Feb 21, 2025 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | 6,799,700 |
| Feb 20, 2025 | 382.00 | 382.00 | 374.00 | 376.00 | 376.00 | 5,980,100 |
| Feb 19, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 6,152,900 |
| Feb 18, 2025 | 376.00 | 382.00 | 372.00 | 376.00 | 376.00 | 5,546,800 |
| Feb 17, 2025 | 376.00 | 390.00 | 370.00 | 380.00 | 380.00 | 6,104,000 |
| Feb 14, 2025 | 366.00 | 382.00 | 364.00 | 378.00 | 378.00 | 62,000 |
| Feb 13, 2025 | 368.00 | 374.00 | 356.00 | 368.00 | 368.00 | 460,000 |
| Feb 12, 2025 | 374.00 | 374.00 | 360.00 | 362.00 | 362.00 | 138,100 |
| Feb 11, 2025 | 360.00 | 372.00 | 354.00 | 368.00 | 368.00 | 1,452,600 |
| Feb 10, 2025 | 368.00 | 380.00 | 366.00 | 368.00 | 368.00 | 1,467,800 |
| Feb 7, 2025 | 394.00 | 394.00 | 366.00 | 370.00 | 370.00 | 3,681,000 |
| Feb 6, 2025 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 141,700 |
| Feb 5, 2025 | 394.00 | 404.00 | 390.00 | 398.00 | 398.00 | 451,500 |
| Feb 4, 2025 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | 551,300 |
| Feb 3, 2025 | 400.00 | 400.00 | 386.00 | 400.00 | 400.00 | 813,000 |
| Jan 31, 2025 | 374.00 | 430.00 | 374.00 | 400.00 | 400.00 | 2,359,900 |
| Jan 30, 2025 | 370.00 | 380.00 | 370.00 | 376.00 | 376.00 | 311,200 |
| Jan 24, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 810,400 |
| Jan 23, 2025 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 1,030,400 |
| Jan 22, 2025 | 370.00 | 374.00 | 368.00 | 374.00 | 374.00 | 460,800 |
| Jan 21, 2025 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 541,200 |
| Jan 20, 2025 | 396.00 | 396.00 | 370.00 | 370.00 | 370.00 | 498,900 |
| Jan 17, 2025 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 893,000 |
| Jan 16, 2025 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 371,500 |
| Jan 15, 2025 | 372.00 | 374.00 | 364.00 | 368.00 | 368.00 | 516,000 |
| Jan 14, 2025 | 374.00 | 374.00 | 366.00 | 370.00 | 370.00 | 232,500 |
| Jan 13, 2025 | 374.00 | 376.00 | 362.00 | 372.00 | 372.00 | 409,600 |
| Jan 10, 2025 | 370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 763,600 |
| Jan 9, 2025 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 476,700 |
| Jan 8, 2025 | 382.00 | 382.00 | 374.00 | 374.00 | 374.00 | 37,100 |
| Jan 7, 2025 | 374.00 | 390.00 | 374.00 | 378.00 | 378.00 | 905,700 |
| Jan 6, 2025 | 380.00 | 386.00 | 374.00 | 374.00 | 374.00 | 74,700 |
| Jan 3, 2025 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 628,500 |
| Jan 2, 2025 | 372.00 | 382.00 | 368.00 | 382.00 | 382.00 | 377,200 |
| Dec 30, 2024 | 384.00 | 396.00 | 370.00 | 372.00 | 372.00 | 316,400 |
| Dec 27, 2024 | 378.00 | 386.00 | 372.00 | 382.00 | 382.00 | 229,700 |
| Dec 24, 2024 | 376.00 | 384.00 | 368.00 | 378.00 | 378.00 | 358,600 |
| Dec 23, 2024 | 380.00 | 380.00 | 364.00 | 376.00 | 376.00 | 452,700 |
| Dec 20, 2024 | 370.00 | 382.00 | 362.00 | 380.00 | 380.00 | 431,200 |
| Dec 19, 2024 | 392.00 | 394.00 | 364.00 | 382.00 | 382.00 | 1,337,700 |
| Dec 18, 2024 | 394.00 | 406.00 | 382.00 | 392.00 | 392.00 | 2,238,100 |
| Dec 17, 2024 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | 282,900 |
| Dec 16, 2024 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 290,500 |
| Dec 13, 2024 | 398.00 | 406.00 | 398.00 | 400.00 | 400.00 | 205,800 |
| Dec 12, 2024 | 402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 748,100 |
| Dec 11, 2024 | 404.00 | 406.00 | 402.00 | 406.00 | 406.00 | 167,700 |
| Dec 10, 2024 | 406.00 | 406.00 | 402.00 | 404.00 | 404.00 | 219,300 |
| Dec 9, 2024 | 408.00 | 410.00 | 398.00 | 406.00 | 406.00 | 948,500 |
| Dec 6, 2024 | 402.00 | 412.00 | 398.00 | 412.00 | 412.00 | 7,181,600 |
| Dec 5, 2024 | 406.00 | 406.00 | 400.00 | 402.00 | 402.00 | 210,100 |
| Dec 4, 2024 | 404.00 | 410.00 | 400.00 | 402.00 | 402.00 | 209,800 |
| Dec 3, 2024 | 400.00 | 410.00 | 396.00 | 410.00 | 410.00 | 1,406,800 |
| Dec 2, 2024 | 410.00 | 410.00 | 392.00 | 398.00 | 398.00 | 1,115,100 |
| Nov 29, 2024 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1,544,600 |
| Nov 28, 2024 | 414.00 | 430.00 | 404.00 | 410.00 | 410.00 | 1,817,300 |
| Nov 26, 2024 | 410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 1,743,900 |
| Nov 25, 2024 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | 697,000 |
| Nov 22, 2024 | 410.00 | 412.00 | 402.00 | 410.00 | 410.00 | 1,666,400 |
| Nov 21, 2024 | 412.00 | 422.00 | 404.00 | 410.00 | 410.00 | 1,695,300 |
| Nov 20, 2024 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 833,700 |
| Nov 19, 2024 | 412.00 | 412.00 | 390.00 | 410.00 | 410.00 | 1,530,600 |
| Nov 18, 2024 | 410.00 | 414.00 | 396.00 | 410.00 | 410.00 | 1,085,900 |
| Nov 15, 2024 | 402.00 | 418.00 | 400.00 | 410.00 | 410.00 | 2,946,100 |
| Nov 14, 2024 | 412.00 | 412.00 | 396.00 | 404.00 | 404.00 | 3,559,800 |
| Nov 13, 2024 | 410.00 | 422.00 | 400.00 | 410.00 | 410.00 | 4,127,000 |
| Nov 12, 2024 | 398.00 | 412.00 | 394.00 | 408.00 | 408.00 | 2,239,700 |
| Nov 11, 2024 | 390.00 | 404.00 | 390.00 | 398.00 | 398.00 | 1,167,700 |
| Nov 8, 2024 | 392.00 | 400.00 | 390.00 | 400.00 | 400.00 | 353,400 |
| Nov 7, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 259,200 |
| Nov 6, 2024 | 404.00 | 404.00 | 394.00 | 398.00 | 398.00 | 415,100 |
| Nov 5, 2024 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 1,059,200 |
| Nov 4, 2024 | 388.00 | 398.00 | 388.00 | 394.00 | 394.00 | 266,100 |
| Nov 1, 2024 | 380.00 | 400.00 | 380.00 | 388.00 | 388.00 | 1,665,400 |
| Oct 31, 2024 | 402.00 | 410.00 | 396.00 | 396.00 | 396.00 | 3,735,300 |
| Oct 30, 2024 | 400.00 | 422.00 | 400.00 | 406.00 | 406.00 | 2,450,100 |
| Oct 29, 2024 | 404.00 | 412.00 | 398.00 | 400.00 | 400.00 | 4,712,700 |
| Oct 28, 2024 | 406.00 | 412.00 | 404.00 | 404.00 | 404.00 | 580,500 |
| Oct 25, 2024 | 412.00 | 420.00 | 402.00 | 406.00 | 406.00 | 1,938,500 |
| Oct 24, 2024 | 428.00 | 428.00 | 412.00 | 412.00 | 412.00 | 2,873,000 |
| Oct 23, 2024 | 416.00 | 432.00 | 416.00 | 424.00 | 424.00 | 3,278,900 |
| Oct 22, 2024 | 418.00 | 422.00 | 410.00 | 416.00 | 416.00 | 2,557,900 |
| Oct 21, 2024 | 410.00 | 422.00 | 408.00 | 418.00 | 418.00 | 6,222,900 |
| Oct 18, 2024 | 408.00 | 410.00 | 406.00 | 408.00 | 408.00 | 1,150,100 |
| Oct 17, 2024 | 410.00 | 412.00 | 404.00 | 408.00 | 408.00 | 1,020,700 |
| Oct 16, 2024 | 414.00 | 414.00 | 406.00 | 410.00 | 410.00 | 155,000 |
| Oct 15, 2024 | 408.00 | 416.00 | 406.00 | 408.00 | 408.00 | 2,353,700 |
| Oct 14, 2024 | 406.00 | 412.00 | 402.00 | 408.00 | 408.00 | 558,800 |
| Oct 11, 2024 | 406.00 | 412.00 | 402.00 | 408.00 | 408.00 | 850,300 |
| Oct 10, 2024 | 402.00 | 412.00 | 402.00 | 406.00 | 406.00 | 1,573,100 |
| Oct 9, 2024 | 410.00 | 416.00 | 402.00 | 402.00 | 402.00 | 1,460,200 |
| Oct 8, 2024 | 414.00 | 420.00 | 406.00 | 410.00 | 410.00 | 2,747,100 |
| Oct 7, 2024 | 404.00 | 422.00 | 404.00 | 414.00 | 414.00 | 1,431,200 |
| Oct 4, 2024 | 414.00 | 418.00 | 404.00 | 404.00 | 404.00 | 1,227,700 |
| Oct 3, 2024 | 420.00 | 428.00 | 412.00 | 418.00 | 418.00 | 607,700 |
| Oct 2, 2024 | 432.00 | 434.00 | 412.00 | 420.00 | 420.00 | 3,168,800 |
| Oct 1, 2024 | 420.00 | 434.00 | 416.00 | 428.00 | 428.00 | 3,711,500 |
| Sep 30, 2024 | 438.00 | 438.00 | 412.00 | 420.00 | 420.00 | 2,563,900 |
| Sep 27, 2024 | 416.00 | 434.00 | 406.00 | 434.00 | 434.00 | 5,793,700 |
| Sep 26, 2024 | 428.00 | 428.00 | 402.00 | 412.00 | 412.00 | 5,568,900 |
| Sep 25, 2024 | 426.00 | 438.00 | 424.00 | 426.00 | 426.00 | 1,487,500 |
| Sep 24, 2024 | 444.00 | 448.00 | 422.00 | 426.00 | 426.00 | 5,400,500 |
| Sep 23, 2024 | 400.00 | 466.00 | 400.00 | 438.00 | 438.00 | 21,586,100 |
| Sep 20, 2024 | 388.00 | 450.00 | 388.00 | 404.00 | 404.00 | 18,004,200 |
| Sep 19, 2024 | 372.00 | 388.00 | 370.00 | 386.00 | 386.00 | 4,725,500 |
| Sep 18, 2024 | 362.00 | 374.00 | 358.00 | 372.00 | 372.00 | 2,291,500 |
| Sep 17, 2024 | 358.00 | 370.00 | 358.00 | 362.00 | 362.00 | 772,200 |
| Sep 13, 2024 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 552,600 |
| Sep 12, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 490,900 |
| Sep 11, 2024 | 368.00 | 368.00 | 358.00 | 358.00 | 358.00 | 210,400 |
| Sep 10, 2024 | 358.00 | 368.00 | 358.00 | 368.00 | 368.00 | 702,000 |
| Sep 9, 2024 | 350.00 | 372.00 | 350.00 | 358.00 | 358.00 | 1,624,700 |
| Sep 6, 2024 | 350.00 | 360.00 | 348.00 | 350.00 | 350.00 | 1,132,100 |
| Sep 5, 2024 | 352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 1,244,100 |
| Sep 4, 2024 | 346.00 | 358.00 | 346.00 | 350.00 | 350.00 | 283,500 |
| Sep 3, 2024 | 354.00 | 362.00 | 350.00 | 350.00 | 350.00 | 852,700 |
| Sep 2, 2024 | 346.00 | 350.00 | 344.00 | 348.00 | 348.00 | 570,900 |
| Aug 30, 2024 | 348.00 | 348.00 | 342.00 | 342.00 | 342.00 | 990,300 |
| Aug 29, 2024 | 348.00 | 352.00 | 346.00 | 346.00 | 346.00 | 418,700 |
| Aug 28, 2024 | 350.00 | 356.00 | 348.00 | 348.00 | 348.00 | 654,600 |
| Aug 27, 2024 | 338.00 | 354.00 | 338.00 | 346.00 | 346.00 | 741,700 |
| Aug 26, 2024 | 358.00 | 364.00 | 350.00 | 354.00 | 354.00 | 2,127,900 |
| Aug 23, 2024 | 364.00 | 370.00 | 350.00 | 354.00 | 354.00 | 2,235,500 |
| Aug 22, 2024 | 364.00 | 386.00 | 362.00 | 362.00 | 362.00 | 9,365,600 |
| Aug 21, 2024 | 338.00 | 368.00 | 338.00 | 362.00 | 362.00 | 9,008,000 |
| Aug 20, 2024 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 720,100 |
| Aug 19, 2024 | 340.00 | 346.00 | 338.00 | 340.00 | 340.00 | 680,000 |
| Aug 16, 2024 | 342.00 | 348.00 | 334.00 | 336.00 | 336.00 | 1,435,700 |
| Aug 15, 2024 | 342.00 | 346.00 | 334.00 | 342.00 | 342.00 | 563,200 |
| Aug 14, 2024 | 326.00 | 352.00 | 326.00 | 340.00 | 340.00 | 4,835,700 |
| Aug 13, 2024 | 286.00 | 334.00 | 286.00 | 326.00 | 326.00 | 494,200 |
| Aug 12, 2024 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | 299,700 |
| Aug 9, 2024 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | 599,000 |
| Aug 8, 2024 | 320.00 | 328.00 | 318.00 | 320.00 | 320.00 | 914,200 |
| Aug 7, 2024 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 774,900 |
| Aug 6, 2024 | 310.00 | 324.00 | 308.00 | 318.00 | 318.00 | 871,500 |
| Aug 5, 2024 | 338.00 | 342.00 | 302.00 | 310.00 | 310.00 | 4,914,500 |
| Aug 2, 2024 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 1,392,600 |
| Aug 1, 2024 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | 301,400 |
| Jul 31, 2024 | 348.00 | 350.00 | 340.00 | 340.00 | 340.00 | 1,636,000 |
| Jul 30, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 643,800 |
| Jul 29, 2024 | 342.00 | 348.00 | 340.00 | 340.00 | 340.00 | 1,741,900 |
| Jul 26, 2024 | 342.00 | 344.00 | 340.00 | 340.00 | 340.00 | 900,800 |
| Jul 25, 2024 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 457,100 |
| Jul 24, 2024 | 342.00 | 348.00 | 340.00 | 340.00 | 340.00 | 1,296,900 |
| Jul 23, 2024 | 344.00 | 348.00 | 342.00 | 342.00 | 342.00 | 473,200 |
| Jul 22, 2024 | 340.00 | 350.00 | 340.00 | 342.00 | 342.00 | 1,483,400 |
| Jul 19, 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 2,193,500 |
| Jul 18, 2024 | 346.00 | 348.00 | 342.00 | 344.00 | 344.00 | 1,144,700 |
| Jul 17, 2024 | 342.00 | 352.00 | 340.00 | 346.00 | 346.00 | 2,829,300 |
| Jul 16, 2024 | 342.00 | 348.00 | 342.00 | 342.00 | 342.00 | 1,175,200 |
| Jul 15, 2024 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | 1,282,900 |
| Jul 12, 2024 | 350.00 | 350.00 | 342.00 | 344.00 | 344.00 | 1,431,500 |
| Jul 11, 2024 | 346.00 | 350.00 | 340.00 | 346.00 | 346.00 | 1,995,800 |
| Jul 10, 2024 | 344.00 | 358.00 | 340.00 | 344.00 | 344.00 | 5,706,600 |
| Jul 9, 2024 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1,700,700 |
| Jul 8, 2024 | 342.00 | 352.00 | 338.00 | 346.00 | 346.00 | 4,549,300 |
| Jul 5, 2024 | 378.00 | 380.00 | 344.00 | 344.00 | 344.00 | 13,427,500 |
| Jul 4, 2024 | 338.00 | 388.00 | 332.00 | 378.00 | 378.00 | 47,185,700 |
| Jul 3, 2024 | 340.00 | 340.00 | 334.00 | 338.00 | 338.00 | 1,777,400 |
| Jul 2, 2024 | 338.00 | 342.00 | 336.00 | 338.00 | 338.00 | 2,093,100 |
| Jul 1, 2024 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 2,205,000 |
| Jun 28, 2024 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 638,600 |
| Jun 27, 2024 | 340.00 | 346.00 | 340.00 | 342.00 | 342.00 | 314,600 |
| Jun 26, 2024 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 358,200 |
| Jun 25, 2024 | 344.00 | 348.00 | 338.00 | 338.00 | 338.00 | 240,800 |
| Jun 24, 2024 | 340.00 | 354.00 | 338.00 | 344.00 | 344.00 | 713,200 |
| Jun 21, 2024 | 348.00 | 350.00 | 340.00 | 342.00 | 342.00 | 707,300 |
| Jun 20, 2024 | 336.00 | 348.00 | 336.00 | 348.00 | 348.00 | 833,100 |
| Jun 19, 2024 | 340.00 | 342.00 | 336.00 | 336.00 | 336.00 | 2,753,800 |
| Jun 14, 2024 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 1,383,500 |
| Jun 13, 2024 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | 547,000 |
| Jun 12, 2024 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | 2,525,800 |
| Jun 11, 2024 | 350.00 | 352.00 | 340.00 | 342.00 | 342.00 | 5,756,800 |
| Jun 10, 2024 | 342.00 | 354.00 | 342.00 | 350.00 | 350.00 | 3,117,000 |
| Jun 7, 2024 | 336.00 | 354.00 | 336.00 | 348.00 | 348.00 | 1,333,200 |
| Jun 6, 2024 | 340.00 | 360.00 | 340.00 | 354.00 | 354.00 | 3,051,600 |
| Jun 5, 2024 | 346.00 | 356.00 | 346.00 | 348.00 | 348.00 | 5,436,000 |
| Jun 4, 2024 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 3,893,800 |
| Jun 3, 2024 | 338.00 | 356.00 | 338.00 | 354.00 | 354.00 | 3,213,600 |
| May 31, 2024 | 340.00 | 358.00 | 340.00 | 350.00 | 350.00 | 2,528,100 |
| May 30, 2024 | 362.00 | 364.00 | 350.00 | 352.00 | 352.00 | 6,065,500 |
| May 29, 2024 | 354.00 | 386.00 | 352.00 | 360.00 | 360.00 | 15,721,600 |
| May 28, 2024 | 358.00 | 360.00 | 352.00 | 354.00 | 354.00 | 1,316,600 |
| May 27, 2024 | 340.00 | 360.00 | 340.00 | 352.00 | 352.00 | 4,250,200 |
| May 22, 2024 | 354.00 | 368.00 | 352.00 | 356.00 | 356.00 | 4,980,500 |
| May 21, 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 1,169,000 |
| May 20, 2024 | 358.00 | 364.00 | 356.00 | 356.00 | 356.00 | 1,929,000 |
| May 17, 2024 | 360.00 | 372.00 | 360.00 | 360.00 | 360.00 | 4,165,700 |
| May 16, 2024 | 350.00 | 378.00 | 350.00 | 368.00 | 368.00 | 7,487,600 |
| May 15, 2024 | 354.00 | 360.00 | 344.00 | 356.00 | 356.00 | 2,919,300 |
| May 14, 2024 | 362.00 | 362.00 | 354.00 | 356.00 | 356.00 | 2,097,800 |
| May 13, 2024 | 356.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1,752,700 |
| May 8, 2024 | 356.00 | 364.00 | 356.00 | 356.00 | 356.00 | 2,367,300 |
| May 7, 2024 | 356.00 | 360.00 | 352.00 | 356.00 | 356.00 | 3,379,400 |
| May 6, 2024 | 352.00 | 366.00 | 352.00 | 356.00 | 356.00 | 6,786,700 |
| May 3, 2024 | 350.00 | 368.00 | 350.00 | 362.00 | 362.00 | 9,196,000 |
| May 2, 2024 | 374.00 | 380.00 | 356.00 | 356.00 | 356.00 | 22,742,100 |