Jakarta - Delayed Quote IDR
PT Apexindo Pratama Duta Tbk (APEX.JK)
98.00
+2.00
+(2.08%)
At close: April 21 at 4:07:42 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 96.00 | 99.00 | 94.00 | 98.00 | 98.00 | 424,400 |
| Apr 17, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | 416,400 |
| Apr 16, 2025 | 92.00 | 95.00 | 91.00 | 95.00 | 95.00 | 909,000 |
| Apr 15, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1,258,400 |
| Apr 14, 2025 | 91.00 | 94.00 | 88.00 | 90.00 | 90.00 | 1,276,400 |
| Apr 11, 2025 | 88.00 | 93.00 | 83.00 | 91.00 | 91.00 | 857,000 |
| Apr 10, 2025 | 86.00 | 93.00 | 85.00 | 89.00 | 89.00 | 1,800,400 |
| Apr 9, 2025 | 80.00 | 90.00 | 80.00 | 85.00 | 85.00 | 1,277,500 |
| Apr 8, 2025 | 85.00 | 87.00 | 77.00 | 79.00 | 79.00 | 3,999,200 |
| Mar 27, 2025 | 94.00 | 94.00 | 88.00 | 90.00 | 90.00 | 883,200 |
| Mar 26, 2025 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 1,956,200 |
| Mar 25, 2025 | 90.00 | 93.00 | 85.00 | 87.00 | 87.00 | 1,192,300 |
| Mar 24, 2025 | 97.00 | 98.00 | 87.00 | 90.00 | 90.00 | 1,781,700 |
| Mar 21, 2025 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 2,002,600 |
| Mar 20, 2025 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 1,240,300 |
| Mar 19, 2025 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1,066,200 |
| Mar 18, 2025 | 104.00 | 106.00 | 98.00 | 99.00 | 99.00 | 2,758,400 |
| Mar 17, 2025 | 100.00 | 111.00 | 99.00 | 101.00 | 101.00 | 2,576,400 |
| Mar 14, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 420,400 |
| Mar 13, 2025 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 684,500 |
| Mar 12, 2025 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | 690,500 |
| Mar 11, 2025 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1,843,300 |
| Mar 10, 2025 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 656,800 |
| Mar 7, 2025 | 103.00 | 106.00 | 101.00 | 102.00 | 102.00 | 724,400 |
| Mar 6, 2025 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 926,300 |
| Mar 5, 2025 | 103.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,755,900 |
| Mar 4, 2025 | 109.00 | 110.00 | 101.00 | 102.00 | 102.00 | 1,108,900 |
| Mar 3, 2025 | 103.00 | 109.00 | 103.00 | 106.00 | 106.00 | 570,000 |
| Feb 28, 2025 | 110.00 | 110.00 | 103.00 | 104.00 | 104.00 | 807,300 |
| Feb 27, 2025 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 5,897,800 |
| Feb 26, 2025 | 113.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2,137,300 |
| Feb 25, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 3,375,300 |
| Feb 24, 2025 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,126,000 |
| Feb 21, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,202,600 |
| Feb 20, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,069,700 |
| Feb 19, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,234,300 |
| Feb 18, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,273,500 |
| Feb 17, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,189,100 |
| Feb 14, 2025 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,040,300 |
| Feb 13, 2025 | 116.00 | 117.00 | 113.00 | 115.00 | 115.00 | 477,700 |
| Feb 12, 2025 | 114.00 | 125.00 | 109.00 | 114.00 | 114.00 | 3,051,600 |
| Feb 11, 2025 | 116.00 | 117.00 | 114.00 | 114.00 | 114.00 | 705,400 |
| Feb 10, 2025 | 120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 2,020,900 |
| Feb 7, 2025 | 123.00 | 123.00 | 118.00 | 120.00 | 120.00 | 852,900 |
| Feb 6, 2025 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 2,346,800 |
| Feb 5, 2025 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1,957,200 |
| Feb 4, 2025 | 124.00 | 128.00 | 121.00 | 125.00 | 125.00 | 2,311,000 |
| Feb 3, 2025 | 126.00 | 127.00 | 121.00 | 123.00 | 123.00 | 3,794,800 |
| Jan 31, 2025 | 121.00 | 145.00 | 120.00 | 126.00 | 126.00 | 22,730,500 |
| Jan 30, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,069,200 |
| Jan 24, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1,370,900 |
| Jan 23, 2025 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 1,204,400 |
| Jan 22, 2025 | 118.00 | 122.00 | 117.00 | 119.00 | 119.00 | 2,693,900 |
| Jan 21, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 3,452,700 |
| Jan 20, 2025 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1,629,500 |
| Jan 17, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 3,077,800 |
| Jan 16, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,506,000 |
| Jan 15, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 1,162,000 |
| Jan 14, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,083,600 |
| Jan 13, 2025 | 119.00 | 124.00 | 119.00 | 123.00 | 123.00 | 3,284,600 |
| Jan 10, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 552,900 |
| Jan 9, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 750,800 |
| Jan 8, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 1,050,000 |
| Jan 7, 2025 | 123.00 | 124.00 | 123.00 | 123.00 | 123.00 | 296,500 |
| Jan 6, 2025 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 438,600 |
| Jan 3, 2025 | 122.00 | 131.00 | 121.00 | 123.00 | 123.00 | 2,153,300 |
| Jan 2, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 388,200 |
| Dec 30, 2024 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 649,900 |
| Dec 27, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 244,100 |
| Dec 24, 2024 | 119.00 | 123.00 | 118.00 | 121.00 | 121.00 | 904,000 |
| Dec 23, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 759,800 |
| Dec 20, 2024 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 842,000 |
| Dec 19, 2024 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 1,684,700 |
| Dec 18, 2024 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,051,500 |
| Dec 17, 2024 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 852,000 |
| Dec 16, 2024 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,027,700 |
| Dec 13, 2024 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 684,800 |
| Dec 12, 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 932,400 |
| Dec 11, 2024 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 1,367,000 |
| Dec 10, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 686,800 |
| Dec 9, 2024 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 2,087,900 |
| Dec 6, 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 466,300 |
| Dec 5, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1,007,500 |
| Dec 4, 2024 | 133.00 | 141.00 | 132.00 | 134.00 | 134.00 | 4,282,000 |
| Dec 3, 2024 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 428,900 |
| Dec 2, 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 768,200 |
| Nov 29, 2024 | 136.00 | 136.00 | 131.00 | 133.00 | 133.00 | 845,500 |
| Nov 28, 2024 | 136.00 | 137.00 | 133.00 | 136.00 | 136.00 | 409,400 |
| Nov 26, 2024 | 137.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,206,800 |
| Nov 25, 2024 | 140.00 | 140.00 | 133.00 | 137.00 | 137.00 | 3,883,900 |
| Nov 22, 2024 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 683,500 |
| Nov 21, 2024 | 137.00 | 153.00 | 132.00 | 139.00 | 139.00 | 5,831,200 |
| Nov 20, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 1,082,400 |
| Nov 19, 2024 | 132.00 | 137.00 | 131.00 | 134.00 | 134.00 | 961,800 |
| Nov 18, 2024 | 133.00 | 137.00 | 129.00 | 132.00 | 132.00 | 1,799,500 |
| Nov 15, 2024 | 140.00 | 140.00 | 126.00 | 133.00 | 133.00 | 3,023,900 |
| Nov 14, 2024 | 145.00 | 145.00 | 130.00 | 133.00 | 133.00 | 4,541,700 |
| Nov 13, 2024 | 144.00 | 145.00 | 140.00 | 141.00 | 141.00 | 1,941,100 |
| Nov 12, 2024 | 151.00 | 151.00 | 141.00 | 143.00 | 143.00 | 2,384,000 |
| Nov 11, 2024 | 154.00 | 161.00 | 144.00 | 144.00 | 144.00 | 8,468,700 |
| Nov 8, 2024 | 149.00 | 156.00 | 147.00 | 153.00 | 153.00 | 4,732,800 |
| Nov 7, 2024 | 147.00 | 150.00 | 144.00 | 148.00 | 148.00 | 1,630,400 |
| Nov 6, 2024 | 146.00 | 153.00 | 145.00 | 146.00 | 146.00 | 3,157,900 |
| Nov 5, 2024 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | 10,225,100 |
| Nov 4, 2024 | 160.00 | 162.00 | 156.00 | 157.00 | 157.00 | 4,492,700 |
| Nov 1, 2024 | 157.00 | 162.00 | 157.00 | 159.00 | 159.00 | 3,916,600 |
| Oct 31, 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 3,751,900 |
| Oct 30, 2024 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | 1,951,900 |
| Oct 29, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 1,448,200 |
| Oct 28, 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 4,618,600 |
| Oct 25, 2024 | 160.00 | 166.00 | 160.00 | 162.00 | 162.00 | 3,538,900 |
| Oct 24, 2024 | 165.00 | 167.00 | 160.00 | 161.00 | 161.00 | 8,005,300 |
| Oct 23, 2024 | 159.00 | 171.00 | 158.00 | 164.00 | 164.00 | 21,870,200 |
| Oct 22, 2024 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | 3,790,000 |
| Oct 21, 2024 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 1,760,400 |
| Oct 18, 2024 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1,870,700 |
| Oct 17, 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 2,312,000 |
| Oct 16, 2024 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | 1,940,200 |
| Oct 15, 2024 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | 4,601,600 |
| Oct 14, 2024 | 160.00 | 164.00 | 157.00 | 161.00 | 161.00 | 4,452,300 |
| Oct 11, 2024 | 156.00 | 162.00 | 155.00 | 158.00 | 158.00 | 8,352,100 |
| Oct 10, 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,775,400 |
| Oct 9, 2024 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | 4,142,700 |
| Oct 8, 2024 | 162.00 | 165.00 | 157.00 | 159.00 | 159.00 | 4,303,400 |
| Oct 7, 2024 | 162.00 | 163.00 | 157.00 | 160.00 | 160.00 | 3,006,800 |
| Oct 4, 2024 | 168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 12,123,600 |
| Oct 3, 2024 | 163.00 | 166.00 | 156.00 | 157.00 | 157.00 | 11,156,900 |
| Oct 2, 2024 | 153.00 | 169.00 | 153.00 | 162.00 | 162.00 | 37,689,700 |
| Oct 1, 2024 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 2,762,800 |
| Sep 30, 2024 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 2,095,200 |
| Sep 27, 2024 | 156.00 | 156.00 | 150.00 | 154.00 | 154.00 | 2,955,700 |
| Sep 26, 2024 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 2,386,400 |
| Sep 25, 2024 | 160.00 | 163.00 | 157.00 | 157.00 | 157.00 | 2,172,100 |
| Sep 24, 2024 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 3,487,400 |
| Sep 23, 2024 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 2,816,600 |
| Sep 20, 2024 | 162.00 | 167.00 | 160.00 | 163.00 | 163.00 | 7,470,200 |
| Sep 19, 2024 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 2,019,300 |
| Sep 18, 2024 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | 1,651,200 |
| Sep 17, 2024 | 160.00 | 165.00 | 156.00 | 158.00 | 158.00 | 7,208,700 |
| Sep 13, 2024 | 155.00 | 172.00 | 153.00 | 159.00 | 159.00 | 23,712,100 |
| Sep 12, 2024 | 158.00 | 159.00 | 152.00 | 154.00 | 154.00 | 3,779,300 |
| Sep 11, 2024 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 3,104,200 |
| Sep 10, 2024 | 160.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1,470,100 |
| Sep 9, 2024 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 2,482,900 |
| Sep 6, 2024 | 162.00 | 167.00 | 161.00 | 162.00 | 162.00 | 2,123,800 |
| Sep 5, 2024 | 162.00 | 170.00 | 157.00 | 161.00 | 161.00 | 5,046,500 |
| Sep 4, 2024 | 166.00 | 167.00 | 160.00 | 162.00 | 162.00 | 4,678,800 |
| Sep 3, 2024 | 171.00 | 184.00 | 166.00 | 166.00 | 166.00 | 22,327,200 |
| Sep 2, 2024 | 170.00 | 184.00 | 166.00 | 170.00 | 170.00 | 25,486,900 |
| Aug 30, 2024 | 148.00 | 196.00 | 148.00 | 168.00 | 168.00 | 114,873,500 |
| Aug 29, 2024 | 159.00 | 159.00 | 147.00 | 149.00 | 149.00 | 6,100,800 |
| Aug 28, 2024 | 141.00 | 156.00 | 140.00 | 156.00 | 156.00 | 22,089,300 |
| Aug 27, 2024 | 145.00 | 146.00 | 140.00 | 140.00 | 140.00 | 3,411,200 |
| Aug 26, 2024 | 145.00 | 150.00 | 143.00 | 144.00 | 144.00 | 2,618,500 |
| Aug 23, 2024 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 1,463,600 |
| Aug 22, 2024 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | 2,873,700 |
| Aug 21, 2024 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,750,600 |
| Aug 20, 2024 | 145.00 | 150.00 | 143.00 | 145.00 | 145.00 | 1,165,300 |
| Aug 19, 2024 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 2,410,000 |
| Aug 16, 2024 | 146.00 | 150.00 | 146.00 | 146.00 | 146.00 | 823,700 |
| Aug 15, 2024 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 892,200 |
| Aug 14, 2024 | 145.00 | 151.00 | 145.00 | 146.00 | 146.00 | 2,695,100 |
| Aug 13, 2024 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 761,400 |
| Aug 12, 2024 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 796,200 |
| Aug 9, 2024 | 142.00 | 145.00 | 141.00 | 143.00 | 143.00 | 458,400 |
| Aug 8, 2024 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 817,900 |
| Aug 7, 2024 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 791,800 |
| Aug 6, 2024 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 871,300 |
| Aug 5, 2024 | 147.00 | 147.00 | 134.00 | 135.00 | 135.00 | 3,627,600 |
| Aug 2, 2024 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2,640,900 |
| Aug 1, 2024 | 154.00 | 155.00 | 148.00 | 148.00 | 148.00 | 4,531,000 |
| Jul 31, 2024 | 145.00 | 153.00 | 145.00 | 152.00 | 152.00 | 3,369,500 |
| Jul 30, 2024 | 144.00 | 152.00 | 141.00 | 145.00 | 145.00 | 3,689,700 |
| Jul 29, 2024 | 140.00 | 146.00 | 138.00 | 145.00 | 145.00 | 1,984,000 |
| Jul 26, 2024 | 139.00 | 142.00 | 138.00 | 139.00 | 139.00 | 617,400 |
| Jul 25, 2024 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | 944,400 |
| Jul 24, 2024 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | 4,202,600 |
| Jul 23, 2024 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | 3,268,200 |
| Jul 22, 2024 | 151.00 | 151.00 | 145.00 | 146.00 | 146.00 | 2,967,300 |
| Jul 19, 2024 | 151.00 | 155.00 | 149.00 | 151.00 | 151.00 | 3,414,000 |
| Jul 18, 2024 | 153.00 | 164.00 | 150.00 | 153.00 | 153.00 | 18,698,800 |
| Jul 17, 2024 | 151.00 | 154.00 | 147.00 | 151.00 | 151.00 | 4,042,600 |
| Jul 16, 2024 | 150.00 | 151.00 | 146.00 | 150.00 | 150.00 | 1,569,500 |
| Jul 15, 2024 | 145.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,902,400 |
| Jul 12, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 4,086,300 |
| Jul 11, 2024 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | 3,673,000 |
| Jul 10, 2024 | 146.00 | 164.00 | 146.00 | 150.00 | 150.00 | 21,845,800 |
| Jul 9, 2024 | 143.00 | 150.00 | 141.00 | 143.00 | 143.00 | 6,348,100 |
| Jul 8, 2024 | 147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,711,100 |
| Jul 5, 2024 | 136.00 | 150.00 | 136.00 | 146.00 | 146.00 | 11,250,400 |
| Jul 4, 2024 | 134.00 | 137.00 | 134.00 | 134.00 | 134.00 | 1,718,800 |
| Jul 3, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 2,161,600 |
| Jul 2, 2024 | 132.00 | 139.00 | 132.00 | 135.00 | 135.00 | 4,390,800 |
| Jul 1, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 1,542,400 |
| Jun 28, 2024 | 132.00 | 134.00 | 128.00 | 132.00 | 132.00 | 3,322,800 |
| Jun 27, 2024 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 3,950,200 |
| Jun 26, 2024 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 2,026,900 |
| Jun 25, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 597,100 |
| Jun 24, 2024 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | 907,500 |
| Jun 21, 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 890,900 |
| Jun 20, 2024 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 944,800 |
| Jun 19, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 1,828,300 |
| Jun 14, 2024 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 2,220,800 |
| Jun 13, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,433,600 |
| Jun 12, 2024 | 128.00 | 130.00 | 123.00 | 125.00 | 125.00 | 3,827,100 |
| Jun 11, 2024 | 129.00 | 133.00 | 128.00 | 128.00 | 128.00 | 3,260,000 |
| Jun 10, 2024 | 132.00 | 137.00 | 126.00 | 128.00 | 128.00 | 5,787,300 |
| Jun 7, 2024 | 132.00 | 163.00 | 130.00 | 132.00 | 132.00 | 46,230,800 |
| Jun 6, 2024 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 453,600 |
| Jun 5, 2024 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 2,641,900 |
| Jun 4, 2024 | 140.00 | 140.00 | 133.00 | 133.00 | 133.00 | 4,108,400 |
| Jun 3, 2024 | 141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 892,400 |
| May 31, 2024 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2,260,700 |
| May 30, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 2,556,100 |
| May 29, 2024 | 150.00 | 152.00 | 147.00 | 149.00 | 149.00 | 3,051,800 |
| May 28, 2024 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 1,280,800 |
| May 27, 2024 | 153.00 | 155.00 | 149.00 | 150.00 | 150.00 | 1,613,200 |
| May 22, 2024 | 156.00 | 160.00 | 152.00 | 153.00 | 153.00 | 1,328,600 |
| May 21, 2024 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | 2,648,700 |
| May 20, 2024 | 151.00 | 162.00 | 150.00 | 160.00 | 160.00 | 12,885,600 |
| May 17, 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | 1,995,700 |
| May 16, 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1,677,000 |
| May 15, 2024 | 148.00 | 151.00 | 148.00 | 149.00 | 149.00 | 1,244,000 |
| May 14, 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,984,100 |
| May 13, 2024 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 1,793,200 |
| May 8, 2024 | 155.00 | 156.00 | 151.00 | 152.00 | 152.00 | 447,300 |
| May 7, 2024 | 155.00 | 156.00 | 149.00 | 155.00 | 155.00 | 1,413,100 |
| May 6, 2024 | 156.00 | 156.00 | 149.00 | 152.00 | 152.00 | 1,141,100 |
| May 3, 2024 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 997,100 |
| May 2, 2024 | 160.00 | 167.00 | 150.00 | 154.00 | 154.00 | 2,260,900 |
| Apr 30, 2024 | 153.00 | 160.00 | 153.00 | 157.00 | 157.00 | 968,700 |
| Apr 29, 2024 | 157.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,423,400 |
| Apr 26, 2024 | 161.00 | 161.00 | 155.00 | 157.00 | 157.00 | 1,573,900 |
| Apr 25, 2024 | 158.00 | 163.00 | 158.00 | 161.00 | 161.00 | 368,300 |
| Apr 24, 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 943,900 |
| Apr 23, 2024 | 167.00 | 168.00 | 152.00 | 160.00 | 160.00 | 3,809,900 |
| Apr 22, 2024 | 168.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1,112,600 |