132.00
0.00
(0.00%)
As of April 17 at 3:28:56 PM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 132.00 | 132.00 | 126.00 | 132.00 | 132.00 | 2,100 |
| Apr 16, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 15,100 |
| Apr 15, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 48,100 |
| Apr 14, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,500 |
| Apr 11, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1,000 |
| Apr 10, 2025 | 133.00 | 133.00 | 130.00 | 133.00 | 133.00 | 38,500 |
| Apr 9, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 4,700 |
| Apr 8, 2025 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 71,100 |
| Mar 27, 2025 | 133.00 | 134.00 | 121.00 | 134.00 | 134.00 | 51,800 |
| Mar 26, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1,500 |
| Mar 25, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 7,000 |
| Mar 24, 2025 | 129.00 | 134.00 | 121.00 | 133.00 | 133.00 | 25,400 |
| Mar 21, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 6,300 |
| Mar 20, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 800 |
| Mar 19, 2025 | 131.00 | 135.00 | 130.00 | 134.00 | 134.00 | 6,000 |
| Mar 18, 2025 | 132.00 | 133.00 | 126.00 | 131.00 | 131.00 | 66,900 |
| Mar 17, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 38,300 |
| Mar 14, 2025 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | 74,700 |
| Mar 13, 2025 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | 13,700 |
| Mar 12, 2025 | 128.00 | 132.00 | 128.00 | 130.00 | 130.00 | 79,400 |
| Mar 11, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 32,800 |
| Mar 10, 2025 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 18,600 |
| Mar 7, 2025 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| Mar 6, 2025 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 7,200 |
| Mar 5, 2025 | 131.00 | 134.00 | 126.00 | 133.00 | 133.00 | 47,000 |
| Mar 4, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1,300 |
| Mar 3, 2025 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 15,600 |
| Feb 28, 2025 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | 43,000 |
| Feb 27, 2025 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 12,700 |
| Feb 26, 2025 | 132.00 | 136.00 | 131.00 | 133.00 | 133.00 | 7,900 |
| Feb 25, 2025 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 11,000 |
| Feb 24, 2025 | 136.00 | 137.00 | 130.00 | 137.00 | 137.00 | 11,000 |
| Feb 21, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,300 |
| Feb 20, 2025 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 7,400 |
| Feb 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2,000 |
| Feb 18, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 2,500 |
| Feb 17, 2025 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 39,600 |
| Feb 14, 2025 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 4,600 |
| Feb 13, 2025 | 138.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2,000 |
| Feb 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1,700 |
| Feb 11, 2025 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 1,900 |
| Feb 10, 2025 | 142.00 | 142.00 | 137.00 | 139.00 | 139.00 | 11,400 |
| Feb 7, 2025 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 6,800 |
| Feb 6, 2025 | 131.00 | 144.00 | 131.00 | 144.00 | 144.00 | 10,300 |
| Feb 5, 2025 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 1,800 |
| Feb 4, 2025 | 140.00 | 144.00 | 139.00 | 141.00 | 141.00 | 29,600 |
| Feb 3, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 65,900 |
| Jan 31, 2025 | 140.00 | 140.00 | 123.00 | 137.00 | 137.00 | 186,800 |
| Jan 30, 2025 | 142.00 | 145.00 | 125.00 | 144.00 | 144.00 | 239,600 |
| Jan 24, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 6,000 |
| Jan 23, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 13,900 |
| Jan 22, 2025 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 104,400 |
| Jan 21, 2025 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 27,600 |
| Jan 20, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 3,700 |
| Jan 17, 2025 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 4,500 |
| Jan 16, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 9,000 |
| Jan 15, 2025 | 144.00 | 144.00 | 140.00 | 142.00 | 142.00 | 51,700 |
| Jan 14, 2025 | 146.00 | 146.00 | 141.00 | 145.00 | 145.00 | 16,200 |
| Jan 13, 2025 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 3,100 |
| Jan 10, 2025 | 141.00 | 147.00 | 140.00 | 147.00 | 147.00 | 6,200 |
| Jan 9, 2025 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 1,800 |
| Jan 8, 2025 | 146.00 | 146.00 | 140.00 | 145.00 | 145.00 | 33,600 |
| Jan 7, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 11,300 |
| Jan 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 9,800 |
| Jan 3, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 2,000 |
| Jan 2, 2025 | 141.00 | 145.00 | 141.00 | 143.00 | 143.00 | 3,300 |
| Dec 30, 2024 | 138.00 | 148.00 | 138.00 | 139.00 | 139.00 | 74,400 |
| Dec 27, 2024 | 143.00 | 143.00 | 138.00 | 138.00 | 138.00 | 5,300 |
| Dec 24, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 100 |
| Dec 23, 2024 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 29,700 |
| Dec 20, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 700 |
| Dec 19, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 300 |
| Dec 18, 2024 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 4,700 |
| Dec 17, 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 70,700 |
| Dec 16, 2024 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 8,600 |
| Dec 13, 2024 | 139.00 | 147.00 | 139.00 | 147.00 | 147.00 | 41,000 |
| Dec 12, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 18,800 |
| Dec 11, 2024 | 145.00 | 145.00 | 138.00 | 143.00 | 143.00 | 37,500 |
| Dec 10, 2024 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 59,100 |
| Dec 9, 2024 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 74,700 |
| Dec 6, 2024 | 139.00 | 143.00 | 135.00 | 143.00 | 143.00 | 72,600 |
| Dec 5, 2024 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 39,300 |
| Dec 4, 2024 | 138.00 | 143.00 | 134.00 | 140.00 | 140.00 | 98,400 |
| Dec 3, 2024 | 144.00 | 147.00 | 135.00 | 136.00 | 136.00 | 238,500 |
| Dec 2, 2024 | 146.00 | 147.00 | 141.00 | 147.00 | 147.00 | 3,100 |
| Nov 29, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,100 |
| Nov 28, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 61,500 |
| Nov 26, 2024 | 146.00 | 148.00 | 143.00 | 148.00 | 148.00 | 16,900 |
| Nov 25, 2024 | 145.00 | 149.00 | 144.00 | 144.00 | 144.00 | 32,900 |
| Nov 22, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 2,600 |
| Nov 21, 2024 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 700 |
| Nov 20, 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 3,800 |
| Nov 19, 2024 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 54,500 |
| Nov 18, 2024 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 21,900 |
| Nov 15, 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 33,500 |
| Nov 14, 2024 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | 6,700 |
| Nov 13, 2024 | 147.00 | 151.00 | 143.00 | 151.00 | 151.00 | 48,200 |
| Nov 12, 2024 | 148.00 | 150.00 | 140.00 | 150.00 | 150.00 | 30,200 |
| Nov 11, 2024 | 149.00 | 150.00 | 143.00 | 150.00 | 150.00 | 56,300 |
| Nov 8, 2024 | 147.00 | 150.00 | 143.00 | 150.00 | 150.00 | 25,900 |
| Nov 7, 2024 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 9,600 |
| Nov 6, 2024 | 148.00 | 148.00 | 143.00 | 145.00 | 145.00 | 17,100 |
| Nov 5, 2024 | 148.00 | 148.00 | 147.00 | 148.00 | 148.00 | 6,900 |
| Nov 4, 2024 | 142.00 | 148.00 | 142.00 | 147.00 | 147.00 | 13,000 |
| Nov 1, 2024 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | 78,900 |
| Oct 31, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | 163,800 |
| Oct 30, 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 1,100 |
| Oct 29, 2024 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 4,700 |
| Oct 28, 2024 | 150.00 | 151.00 | 146.00 | 151.00 | 151.00 | 8,400 |
| Oct 25, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3,100 |
| Oct 24, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 26,700 |
| Oct 23, 2024 | 146.00 | 150.00 | 145.00 | 150.00 | 150.00 | 47,500 |
| Oct 22, 2024 | 151.00 | 152.00 | 142.00 | 152.00 | 152.00 | 160,200 |
| Oct 21, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 16,600 |
| Oct 18, 2024 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 4,400 |
| Oct 17, 2024 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 75,000 |
| Oct 16, 2024 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 5,500 |
| Oct 15, 2024 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 4,800 |
| Oct 14, 2024 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | 143,700 |
| Oct 11, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2,300 |
| Oct 10, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 1,500 |
| Oct 9, 2024 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 17,100 |
| Oct 8, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 6,900 |
| Oct 7, 2024 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 17,200 |
| Oct 4, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 9,000 |
| Oct 3, 2024 | 151.00 | 151.00 | 145.00 | 148.00 | 148.00 | 20,200 |
| Oct 2, 2024 | 151.00 | 152.00 | 145.00 | 151.00 | 151.00 | 54,400 |
| Oct 1, 2024 | 144.00 | 151.00 | 144.00 | 151.00 | 151.00 | 16,600 |
| Sep 30, 2024 | 146.00 | 151.00 | 142.00 | 151.00 | 151.00 | 51,600 |
| Sep 27, 2024 | 151.00 | 152.00 | 142.00 | 150.00 | 150.00 | 8,200 |
| Sep 26, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 9,300 |
| Sep 25, 2024 | 152.00 | 154.00 | 146.00 | 151.00 | 151.00 | 35,200 |
| Sep 24, 2024 | 153.00 | 153.00 | 147.00 | 152.00 | 152.00 | 17,600 |
| Sep 23, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 51,800 |
| Sep 20, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 38,400 |
| Sep 19, 2024 | 150.00 | 155.00 | 148.00 | 151.00 | 151.00 | 226,700 |
| Sep 18, 2024 | 153.00 | 155.00 | 150.00 | 152.00 | 152.00 | 82,300 |
| Sep 17, 2024 | 151.00 | 152.00 | 147.00 | 152.00 | 152.00 | 111,100 |
| Sep 13, 2024 | 150.00 | 152.00 | 147.00 | 152.00 | 152.00 | 45,600 |
| Sep 12, 2024 | 149.00 | 155.00 | 147.00 | 151.00 | 151.00 | 266,800 |
| Sep 11, 2024 | 147.00 | 170.00 | 144.00 | 149.00 | 149.00 | 2,003,300 |
| Sep 10, 2024 | 145.00 | 147.00 | 143.00 | 147.00 | 147.00 | 47,600 |
| Sep 9, 2024 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 16,000 |
| Sep 6, 2024 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 9,200 |
| Sep 5, 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 9,000 |
| Sep 4, 2024 | 145.00 | 150.00 | 143.00 | 144.00 | 144.00 | 31,600 |
| Sep 3, 2024 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 117,400 |
| Sep 2, 2024 | 142.00 | 145.00 | 140.00 | 144.00 | 144.00 | 104,400 |
| Aug 30, 2024 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 7,100 |
| Aug 29, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 76,800 |
| Aug 28, 2024 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 132,000 |
| Aug 27, 2024 | 143.00 | 146.00 | 143.00 | 145.00 | 145.00 | 111,300 |
| Aug 26, 2024 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 14,800 |
| Aug 23, 2024 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 61,700 |
| Aug 22, 2024 | 141.00 | 150.00 | 139.00 | 142.00 | 142.00 | 58,000 |
| Aug 21, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 4,200 |
| Aug 20, 2024 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 33,000 |
| Aug 19, 2024 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 53,500 |
| Aug 16, 2024 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 66,600 |
| Aug 15, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 20,600 |
| Aug 14, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 10,100 |
| Aug 13, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 68,100 |
| Aug 12, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 175,700 |
| Aug 9, 2024 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 58,300 |
| Aug 8, 2024 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 121,400 |
| Aug 7, 2024 | 140.00 | 146.00 | 137.00 | 139.00 | 139.00 | 424,200 |
| Aug 6, 2024 | 138.00 | 138.00 | 132.00 | 138.00 | 138.00 | 24,600 |
| Aug 5, 2024 | 140.00 | 140.00 | 131.00 | 138.00 | 138.00 | 161,500 |
| Aug 2, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 84,600 |
| Aug 1, 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 47,000 |
| Jul 31, 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | 118,500 |
| Jul 30, 2024 | 139.00 | 142.00 | 137.00 | 139.00 | 139.00 | 110,400 |
| Jul 29, 2024 | 141.00 | 147.00 | 139.00 | 140.00 | 140.00 | 71,000 |
| Jul 26, 2024 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 305,800 |
| Jul 25, 2024 | 142.00 | 142.00 | 139.00 | 140.00 | 140.00 | 163,500 |
| Jul 24, 2024 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 415,600 |
| Jul 23, 2024 | 156.00 | 166.00 | 140.00 | 141.00 | 141.00 | 1,337,000 |
| Jul 22, 2024 | 159.00 | 159.00 | 154.00 | 156.00 | 156.00 | 161,600 |
| Jul 19, 2024 | 169.00 | 169.00 | 158.00 | 159.00 | 159.00 | 127,600 |
| Jul 18, 2024 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 154,600 |
| Jul 17, 2024 | 171.00 | 176.00 | 165.00 | 173.00 | 173.00 | 458,000 |
| Jul 16, 2024 | 5 Dividend | |||||
| Jul 16, 2024 | 185.00 | 186.00 | 164.00 | 171.00 | 171.00 | 663,700 |
| Jul 15, 2024 | 189.00 | 194.00 | 186.00 | 187.00 | 182.00 | 704,800 |
| Jul 12, 2024 | 183.00 | 198.00 | 177.00 | 188.00 | 182.97 | 2,258,500 |
| Jul 11, 2024 | 194.00 | 198.00 | 179.00 | 183.00 | 178.11 | 1,255,100 |
| Jul 10, 2024 | 151.00 | 199.00 | 151.00 | 195.00 | 189.79 | 4,895,700 |
| Jul 9, 2024 | 149.00 | 150.00 | 146.00 | 150.00 | 145.99 | 3,300 |
| Jul 8, 2024 | 153.00 | 153.00 | 130.00 | 149.00 | 145.02 | 63,500 |
| Jul 5, 2024 | 152.00 | 154.00 | 145.00 | 153.00 | 148.91 | 5,500 |
| Jul 4, 2024 | 152.00 | 152.00 | 149.00 | 152.00 | 147.94 | 11,500 |
| Jul 3, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 147.94 | 800 |
| Jul 2, 2024 | 148.00 | 152.00 | 146.00 | 152.00 | 147.94 | 20,600 |
| Jul 1, 2024 | 140.00 | 152.00 | 140.00 | 152.00 | 147.94 | 1,300 |
| Jun 28, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.94 | 100 |
| Jun 27, 2024 | 158.00 | 158.00 | 147.00 | 152.00 | 147.94 | 4,000 |
| Jun 26, 2024 | 142.00 | 154.00 | 142.00 | 153.00 | 148.91 | 25,600 |
| Jun 25, 2024 | 146.00 | 151.00 | 136.00 | 151.00 | 146.96 | 6,800 |
| Jun 24, 2024 | 146.00 | 148.00 | 130.00 | 148.00 | 144.04 | 3,400 |
| Jun 21, 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 144.04 | 12,600 |
| Jun 20, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 146.96 | 200 |
| Jun 19, 2024 | 148.00 | 151.00 | 146.00 | 151.00 | 146.96 | 88,500 |
| Jun 14, 2024 | 149.00 | 149.00 | 144.00 | 149.00 | 145.02 | 51,900 |
| Jun 13, 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 145.02 | 8,600 |
| Jun 12, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 145.99 | 300 |
| Jun 11, 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 145.99 | 500 |
| Jun 10, 2024 | 151.00 | 151.00 | 146.00 | 149.00 | 145.02 | 6,600 |
| Jun 7, 2024 | 153.00 | 153.00 | 151.00 | 152.00 | 147.94 | 1,200 |
| Jun 6, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 145.02 | 700 |
| Jun 5, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 145.02 | 100 |
| Jun 4, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.94 | - |
| Jun 3, 2024 | 153.00 | 153.00 | 147.00 | 152.00 | 147.94 | 3,300 |
| May 31, 2024 | 153.00 | 153.00 | 150.00 | 153.00 | 148.91 | 2,700 |
| May 30, 2024 | 151.00 | 153.00 | 150.00 | 153.00 | 148.91 | 3,400 |
| May 29, 2024 | 158.00 | 158.00 | 144.00 | 151.00 | 146.96 | 51,100 |
| May 28, 2024 | 154.00 | 160.00 | 153.00 | 158.00 | 153.78 | 70,100 |
| May 27, 2024 | 156.00 | 158.00 | 151.00 | 158.00 | 153.78 | 31,500 |
| May 22, 2024 | 156.00 | 156.00 | 154.00 | 156.00 | 151.83 | 5,200 |
| May 21, 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 149.88 | 11,100 |
| May 20, 2024 | 155.00 | 156.00 | 150.00 | 156.00 | 151.83 | 151,400 |
| May 17, 2024 | 156.00 | 156.00 | 155.00 | 156.00 | 151.83 | 50,000 |
| May 16, 2024 | 156.00 | 156.00 | 155.00 | 156.00 | 151.83 | 887,200 |
| May 15, 2024 | 154.00 | 156.00 | 154.00 | 155.00 | 150.86 | 209,600 |
| May 14, 2024 | 152.00 | 153.00 | 150.00 | 153.00 | 148.91 | 49,000 |
| May 13, 2024 | 150.00 | 152.00 | 150.00 | 150.00 | 145.99 | 138,600 |
| May 8, 2024 | 148.00 | 152.00 | 148.00 | 150.00 | 145.99 | 106,200 |
| May 7, 2024 | 145.00 | 148.00 | 144.00 | 148.00 | 144.04 | 200,000 |
| May 6, 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 145.02 | 300 |
| May 3, 2024 | 150.00 | 150.00 | 145.00 | 149.00 | 145.02 | 4,100 |
| May 2, 2024 | 150.00 | 150.00 | 145.00 | 150.00 | 145.99 | 79,000 |
| Apr 30, 2024 | 148.00 | 153.00 | 141.00 | 153.00 | 148.91 | 7,800 |
| Apr 29, 2024 | 141.00 | 153.00 | 141.00 | 153.00 | 148.91 | 11,200 |
| Apr 26, 2024 | 150.00 | 153.00 | 143.00 | 144.00 | 140.15 | 22,800 |
| Apr 25, 2024 | 148.00 | 154.00 | 148.00 | 150.00 | 145.99 | 19,000 |
| Apr 24, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 145.02 | 9,100 |
| Apr 23, 2024 | 148.00 | 151.00 | 148.00 | 151.00 | 146.96 | 59,700 |
| Apr 22, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 144.04 | 1,600 |