500.00
+6.00
+(1.21%)
At close: April 17 at 4:07:50 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 17, 2025 | 494.00 | 505.00 | 494.00 | 500.00 | 500.00 | 1,046,200 |
| Apr 16, 2025 | 510.00 | 530.00 | 492.00 | 494.00 | 494.00 | 4,640,100 |
| Apr 15, 2025 | 515.00 | 535.00 | 510.00 | 525.00 | 525.00 | 2,876,600 |
| Apr 14, 2025 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 2,484,000 |
| Apr 11, 2025 | 480.00 | 510.00 | 480.00 | 498.00 | 498.00 | 2,383,900 |
| Apr 10, 2025 | 472.00 | 494.00 | 472.00 | 490.00 | 490.00 | 1,632,300 |
| Apr 9, 2025 | 454.00 | 466.00 | 452.00 | 456.00 | 456.00 | 5,414,800 |
| Apr 8, 2025 | 496.00 | 496.00 | 452.00 | 456.00 | 456.00 | 7,332,100 |
| Mar 27, 2025 | 560.00 | 560.00 | 525.00 | 530.00 | 530.00 | 3,777,600 |
| Mar 26, 2025 | 520.00 | 560.00 | 515.00 | 560.00 | 560.00 | 5,393,400 |
| Mar 25, 2025 | 490.00 | 530.00 | 490.00 | 520.00 | 520.00 | 3,908,100 |
| Mar 24, 2025 | 510.00 | 510.00 | 480.00 | 490.00 | 490.00 | 2,373,600 |
| Mar 21, 2025 | 520.00 | 530.00 | 510.00 | 510.00 | 510.00 | 1,806,300 |
| Mar 20, 2025 | 530.00 | 550.00 | 500.00 | 520.00 | 520.00 | 6,113,800 |
| Mar 19, 2025 | 515.00 | 540.00 | 515.00 | 530.00 | 530.00 | 2,282,300 |
| Mar 18, 2025 | 550.00 | 550.00 | 500.00 | 520.00 | 520.00 | 4,893,500 |
| Mar 17, 2025 | 555.00 | 555.00 | 540.00 | 545.00 | 545.00 | 1,082,100 |
| Mar 14, 2025 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | 2,361,000 |
| Mar 13, 2025 | 555.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1,889,300 |
| Mar 12, 2025 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 1,484,600 |
| Mar 11, 2025 | 560.00 | 565.00 | 545.00 | 565.00 | 565.00 | 1,422,400 |
| Mar 10, 2025 | 575.00 | 580.00 | 535.00 | 560.00 | 560.00 | 3,353,400 |
| Mar 7, 2025 | 575.00 | 580.00 | 565.00 | 575.00 | 575.00 | 1,123,400 |
| Mar 6, 2025 | 560.00 | 595.00 | 560.00 | 580.00 | 580.00 | 2,683,000 |
| Mar 5, 2025 | 545.00 | 570.00 | 545.00 | 560.00 | 560.00 | 2,670,500 |
| Mar 4, 2025 | 585.00 | 585.00 | 535.00 | 545.00 | 545.00 | 3,026,400 |
| Mar 3, 2025 | 570.00 | 590.00 | 560.00 | 575.00 | 575.00 | 3,459,600 |
| Feb 28, 2025 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | 2,341,400 |
| Feb 27, 2025 | 600.00 | 605.00 | 585.00 | 600.00 | 600.00 | 2,489,300 |
| Feb 26, 2025 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 1,942,300 |
| Feb 25, 2025 | 620.00 | 625.00 | 590.00 | 595.00 | 595.00 | 1,697,300 |
| Feb 24, 2025 | 615.00 | 625.00 | 605.00 | 620.00 | 620.00 | 523,300 |
| Feb 21, 2025 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 999,800 |
| Feb 20, 2025 | 630.00 | 640.00 | 615.00 | 615.00 | 615.00 | 2,466,400 |
| Feb 19, 2025 | 630.00 | 635.00 | 615.00 | 630.00 | 630.00 | 5,657,800 |
| Feb 18, 2025 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 4,717,000 |
| Feb 17, 2025 | 590.00 | 635.00 | 585.00 | 635.00 | 635.00 | 5,498,100 |
| Feb 14, 2025 | 590.00 | 605.00 | 585.00 | 590.00 | 590.00 | 3,587,300 |
| Feb 13, 2025 | 580.00 | 590.00 | 575.00 | 585.00 | 585.00 | 2,131,700 |
| Feb 12, 2025 | 600.00 | 600.00 | 580.00 | 580.00 | 580.00 | 3,655,600 |
| Feb 11, 2025 | 625.00 | 625.00 | 570.00 | 580.00 | 580.00 | 8,553,800 |
| Feb 10, 2025 | 625.00 | 635.00 | 605.00 | 625.00 | 625.00 | 4,245,800 |
| Feb 7, 2025 | 625.00 | 635.00 | 615.00 | 625.00 | 625.00 | 1,764,800 |
| Feb 6, 2025 | 645.00 | 650.00 | 615.00 | 625.00 | 625.00 | 4,474,600 |
| Feb 5, 2025 | 660.00 | 665.00 | 645.00 | 645.00 | 645.00 | 4,847,300 |
| Feb 4, 2025 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 725,700 |
| Feb 3, 2025 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 3,795,000 |
| Jan 31, 2025 | 655.00 | 685.00 | 650.00 | 675.00 | 675.00 | 4,600,000 |
| Jan 30, 2025 | 650.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,592,400 |
| Jan 24, 2025 | 655.00 | 660.00 | 655.00 | 655.00 | 655.00 | 1,308,200 |
| Jan 23, 2025 | 660.00 | 665.00 | 650.00 | 655.00 | 655.00 | 3,089,300 |
| Jan 22, 2025 | 665.00 | 670.00 | 655.00 | 660.00 | 660.00 | 1,101,600 |
| Jan 21, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | 4,927,600 |
| Jan 20, 2025 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | 2,498,900 |
| Jan 17, 2025 | 680.00 | 680.00 | 655.00 | 660.00 | 660.00 | 1,222,900 |
| Jan 16, 2025 | 660.00 | 680.00 | 650.00 | 680.00 | 680.00 | 4,216,400 |
| Jan 15, 2025 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 2,209,600 |
| Jan 14, 2025 | 650.00 | 660.00 | 645.00 | 655.00 | 655.00 | 2,238,600 |
| Jan 13, 2025 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 1,473,100 |
| Jan 10, 2025 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 2,487,600 |
| Jan 9, 2025 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 1,144,400 |
| Jan 8, 2025 | 665.00 | 675.00 | 655.00 | 675.00 | 675.00 | 4,437,900 |
| Jan 7, 2025 | 665.00 | 675.00 | 655.00 | 660.00 | 660.00 | 2,446,600 |
| Jan 6, 2025 | 680.00 | 680.00 | 660.00 | 665.00 | 665.00 | 3,221,700 |
| Jan 3, 2025 | 690.00 | 695.00 | 675.00 | 680.00 | 680.00 | 1,947,400 |
| Jan 2, 2025 | 690.00 | 690.00 | 675.00 | 685.00 | 685.00 | 1,314,400 |
| Dec 30, 2024 | 670.00 | 690.00 | 655.00 | 690.00 | 690.00 | 2,016,600 |
| Dec 27, 2024 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 801,700 |
| Dec 24, 2024 | 665.00 | 680.00 | 660.00 | 670.00 | 670.00 | 1,811,900 |
| Dec 23, 2024 | 660.00 | 685.00 | 660.00 | 665.00 | 665.00 | 2,447,300 |
| Dec 20, 2024 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 2,672,600 |
| Dec 19, 2024 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | 3,766,700 |
| Dec 18, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 1,208,800 |
| Dec 17, 2024 | 685.00 | 710.00 | 645.00 | 680.00 | 680.00 | 15,860,100 |
| Dec 16, 2024 | 710.00 | 715.00 | 685.00 | 685.00 | 685.00 | 7,555,300 |
| Dec 13, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 1,226,900 |
| Dec 12, 2024 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 3,466,600 |
| Dec 11, 2024 | 730.00 | 745.00 | 715.00 | 715.00 | 715.00 | 4,639,200 |
| Dec 10, 2024 | 745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 2,676,600 |
| Dec 9, 2024 | 715.00 | 750.00 | 715.00 | 730.00 | 730.00 | 8,214,100 |
| Dec 6, 2024 | 720.00 | 730.00 | 715.00 | 715.00 | 715.00 | 3,221,500 |
| Dec 5, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1,202,400 |
| Dec 4, 2024 | 710.00 | 725.00 | 705.00 | 720.00 | 720.00 | 3,010,000 |
| Dec 3, 2024 | 705.00 | 715.00 | 700.00 | 710.00 | 710.00 | 3,867,200 |
| Dec 2, 2024 | 720.00 | 725.00 | 700.00 | 705.00 | 705.00 | 3,001,100 |
| Nov 29, 2024 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 4,048,000 |
| Nov 28, 2024 | 710.00 | 715.00 | 705.00 | 705.00 | 705.00 | 1,398,200 |
| Nov 26, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 2,144,900 |
| Nov 25, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 3,451,900 |
| Nov 22, 2024 | 715.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,398,700 |
| Nov 21, 2024 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | 969,000 |
| Nov 20, 2024 | 715.00 | 730.00 | 715.00 | 725.00 | 725.00 | 2,751,900 |
| Nov 19, 2024 | 725.00 | 730.00 | 715.00 | 715.00 | 715.00 | 3,483,400 |
| Nov 18, 2024 | 730.00 | 740.00 | 715.00 | 730.00 | 730.00 | 5,069,400 |
| Nov 15, 2024 | 20 Dividend | |||||
| Nov 15, 2024 | 725.00 | 730.00 | 705.00 | 725.00 | 725.00 | 10,025,900 |
| Nov 14, 2024 | 750.00 | 755.00 | 740.00 | 740.00 | 720.00 | 6,019,200 |
| Nov 13, 2024 | 760.00 | 760.00 | 745.00 | 750.00 | 729.73 | 3,941,200 |
| Nov 12, 2024 | 725.00 | 765.00 | 725.00 | 760.00 | 739.46 | 7,135,400 |
| Nov 11, 2024 | 730.00 | 735.00 | 715.00 | 730.00 | 710.27 | 4,065,100 |
| Nov 8, 2024 | 735.00 | 745.00 | 720.00 | 725.00 | 705.41 | 4,792,800 |
| Nov 7, 2024 | 730.00 | 750.00 | 730.00 | 735.00 | 715.14 | 10,509,100 |
| Nov 6, 2024 | 715.00 | 740.00 | 715.00 | 725.00 | 705.41 | 7,268,700 |
| Nov 5, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 695.68 | 11,352,300 |
| Nov 4, 2024 | 745.00 | 750.00 | 715.00 | 720.00 | 700.54 | 8,685,000 |
| Nov 1, 2024 | 775.00 | 780.00 | 740.00 | 745.00 | 724.86 | 14,495,200 |
| Oct 31, 2024 | 780.00 | 785.00 | 765.00 | 775.00 | 754.05 | 6,727,900 |
| Oct 30, 2024 | 790.00 | 795.00 | 765.00 | 770.00 | 749.19 | 13,302,000 |
| Oct 29, 2024 | 825.00 | 825.00 | 775.00 | 775.00 | 754.05 | 33,873,000 |
| Oct 28, 2024 | 785.00 | 800.00 | 760.00 | 785.00 | 763.78 | 7,909,700 |
| Oct 25, 2024 | 785.00 | 805.00 | 765.00 | 785.00 | 763.78 | 10,425,700 |
| Oct 24, 2024 | 805.00 | 810.00 | 775.00 | 785.00 | 763.78 | 14,693,400 |
| Oct 23, 2024 | 795.00 | 820.00 | 785.00 | 800.00 | 778.38 | 17,034,000 |
| Oct 22, 2024 | 790.00 | 805.00 | 780.00 | 795.00 | 773.51 | 20,012,600 |
| Oct 21, 2024 | 785.00 | 790.00 | 765.00 | 790.00 | 768.65 | 7,168,800 |
| Oct 18, 2024 | 775.00 | 790.00 | 770.00 | 775.00 | 754.05 | 15,604,100 |
| Oct 17, 2024 | 765.00 | 775.00 | 755.00 | 775.00 | 754.05 | 6,636,600 |
| Oct 16, 2024 | 670.00 | 770.00 | 670.00 | 765.00 | 744.32 | 4,300,300 |
| Oct 15, 2024 | 765.00 | 775.00 | 760.00 | 765.00 | 744.32 | 3,625,200 |
| Oct 14, 2024 | 760.00 | 775.00 | 755.00 | 765.00 | 744.32 | 13,134,600 |
| Oct 11, 2024 | 755.00 | 760.00 | 745.00 | 755.00 | 734.59 | 10,913,600 |
| Oct 10, 2024 | 735.00 | 765.00 | 735.00 | 755.00 | 734.59 | 14,432,200 |
| Oct 9, 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 720.00 | 6,684,200 |
| Oct 8, 2024 | 745.00 | 750.00 | 735.00 | 745.00 | 724.86 | 3,951,700 |
| Oct 7, 2024 | 735.00 | 750.00 | 735.00 | 745.00 | 724.86 | 3,369,900 |
| Oct 4, 2024 | 740.00 | 745.00 | 735.00 | 735.00 | 715.14 | 4,545,600 |
| Oct 3, 2024 | 750.00 | 750.00 | 735.00 | 740.00 | 720.00 | 5,097,700 |
| Oct 2, 2024 | 765.00 | 790.00 | 740.00 | 745.00 | 724.86 | 25,711,300 |
| Oct 1, 2024 | 740.00 | 790.00 | 740.00 | 780.00 | 758.92 | 36,825,100 |
| Sep 30, 2024 | 745.00 | 750.00 | 735.00 | 740.00 | 720.00 | 3,391,300 |
| Sep 27, 2024 | 750.00 | 750.00 | 735.00 | 745.00 | 724.86 | 2,755,900 |
| Sep 26, 2024 | 735.00 | 750.00 | 730.00 | 750.00 | 729.73 | 2,613,300 |
| Sep 25, 2024 | 745.00 | 750.00 | 730.00 | 735.00 | 715.14 | 3,139,200 |
| Sep 24, 2024 | 755.00 | 760.00 | 740.00 | 745.00 | 724.86 | 3,827,400 |
| Sep 23, 2024 | 735.00 | 755.00 | 735.00 | 750.00 | 729.73 | 7,302,500 |
| Sep 20, 2024 | 740.00 | 755.00 | 730.00 | 735.00 | 715.14 | 2,762,600 |
| Sep 19, 2024 | 740.00 | 745.00 | 735.00 | 740.00 | 720.00 | 3,887,400 |
| Sep 18, 2024 | 720.00 | 750.00 | 715.00 | 740.00 | 720.00 | 10,600,200 |
| Sep 17, 2024 | 725.00 | 725.00 | 715.00 | 720.00 | 700.54 | 2,834,900 |
| Sep 13, 2024 | 730.00 | 730.00 | 715.00 | 725.00 | 705.41 | 3,446,100 |
| Sep 12, 2024 | 715.00 | 725.00 | 710.00 | 725.00 | 705.41 | 3,000,900 |
| Sep 11, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 695.68 | 3,103,900 |
| Sep 10, 2024 | 720.00 | 725.00 | 710.00 | 720.00 | 700.54 | 1,764,400 |
| Sep 9, 2024 | 720.00 | 725.00 | 715.00 | 715.00 | 695.68 | 3,600,200 |
| Sep 6, 2024 | 730.00 | 735.00 | 710.00 | 715.00 | 695.68 | 5,687,700 |
| Sep 5, 2024 | 725.00 | 730.00 | 720.00 | 725.00 | 705.41 | 1,813,700 |
| Sep 4, 2024 | 735.00 | 735.00 | 715.00 | 720.00 | 700.54 | 6,162,100 |
| Sep 3, 2024 | 750.00 | 750.00 | 735.00 | 735.00 | 715.14 | 2,184,200 |
| Sep 2, 2024 | 740.00 | 750.00 | 735.00 | 745.00 | 724.86 | 3,197,100 |
| Aug 30, 2024 | 755.00 | 765.00 | 735.00 | 740.00 | 720.00 | 6,916,600 |
| Aug 29, 2024 | 760.00 | 765.00 | 750.00 | 755.00 | 734.59 | 4,436,800 |
| Aug 28, 2024 | 745.00 | 765.00 | 740.00 | 755.00 | 734.59 | 13,269,000 |
| Aug 27, 2024 | 755.00 | 765.00 | 730.00 | 750.00 | 729.73 | 7,447,700 |
| Aug 26, 2024 | 760.00 | 760.00 | 745.00 | 750.00 | 729.73 | 4,901,900 |
| Aug 23, 2024 | 740.00 | 755.00 | 730.00 | 755.00 | 734.59 | 11,109,200 |
| Aug 22, 2024 | 765.00 | 770.00 | 730.00 | 730.00 | 710.27 | 8,518,300 |
| Aug 21, 2024 | 775.00 | 775.00 | 760.00 | 765.00 | 744.32 | 5,090,600 |
| Aug 20, 2024 | 760.00 | 780.00 | 755.00 | 770.00 | 749.19 | 7,416,700 |
| Aug 19, 2024 | 760.00 | 765.00 | 750.00 | 755.00 | 734.59 | 2,805,300 |
| Aug 16, 2024 | 770.00 | 780.00 | 755.00 | 760.00 | 739.46 | 7,101,100 |
| Aug 15, 2024 | 760.00 | 775.00 | 750.00 | 765.00 | 744.32 | 6,487,600 |
| Aug 14, 2024 | 760.00 | 770.00 | 755.00 | 760.00 | 739.46 | 6,722,300 |
| Aug 13, 2024 | 735.00 | 760.00 | 730.00 | 760.00 | 739.46 | 8,850,100 |
| Aug 12, 2024 | 735.00 | 745.00 | 730.00 | 735.00 | 715.14 | 1,995,200 |
| Aug 9, 2024 | 730.00 | 750.00 | 730.00 | 735.00 | 715.14 | 3,195,100 |
| Aug 8, 2024 | 745.00 | 750.00 | 725.00 | 725.00 | 705.41 | 4,622,600 |
| Aug 7, 2024 | 725.00 | 750.00 | 720.00 | 745.00 | 724.86 | 6,199,800 |
| Aug 6, 2024 | 710.00 | 725.00 | 695.00 | 720.00 | 700.54 | 9,341,300 |
| Aug 5, 2024 | 755.00 | 755.00 | 695.00 | 710.00 | 690.81 | 15,908,400 |
| Aug 2, 2024 | 760.00 | 765.00 | 740.00 | 755.00 | 734.59 | 5,473,100 |
| Aug 1, 2024 | 765.00 | 780.00 | 750.00 | 760.00 | 739.46 | 6,855,000 |
| Jul 31, 2024 | 785.00 | 790.00 | 760.00 | 765.00 | 744.32 | 5,982,400 |
| Jul 30, 2024 | 815.00 | 830.00 | 775.00 | 785.00 | 763.78 | 10,699,200 |
| Jul 29, 2024 | 780.00 | 815.00 | 780.00 | 800.00 | 778.38 | 12,954,100 |
| Jul 26, 2024 | 770.00 | 785.00 | 770.00 | 775.00 | 754.05 | 4,415,600 |
| Jul 25, 2024 | 805.00 | 810.00 | 765.00 | 770.00 | 749.19 | 12,299,100 |
| Jul 24, 2024 | 785.00 | 815.00 | 775.00 | 805.00 | 783.24 | 14,544,900 |
| Jul 23, 2024 | 795.00 | 800.00 | 770.00 | 785.00 | 763.78 | 3,563,100 |
| Jul 22, 2024 | 770.00 | 795.00 | 770.00 | 795.00 | 773.51 | 4,654,300 |
| Jul 19, 2024 | 785.00 | 790.00 | 760.00 | 770.00 | 749.19 | 5,361,800 |
| Jul 18, 2024 | 780.00 | 805.00 | 770.00 | 785.00 | 763.78 | 15,608,200 |
| Jul 17, 2024 | 780.00 | 785.00 | 755.00 | 780.00 | 758.92 | 14,756,100 |
| Jul 16, 2024 | 730.00 | 770.00 | 725.00 | 770.00 | 749.19 | 27,027,800 |
| Jul 15, 2024 | 735.00 | 735.00 | 720.00 | 725.00 | 705.41 | 2,877,900 |
| Jul 12, 2024 | 705.00 | 735.00 | 705.00 | 725.00 | 705.41 | 9,957,500 |
| Jul 11, 2024 | 710.00 | 725.00 | 700.00 | 705.00 | 685.95 | 8,398,900 |
| Jul 10, 2024 | 720.00 | 730.00 | 710.00 | 715.00 | 695.68 | 4,695,500 |
| Jul 9, 2024 | 720.00 | 735.00 | 710.00 | 720.00 | 700.54 | 9,449,500 |
| Jul 8, 2024 | 715.00 | 725.00 | 700.00 | 715.00 | 695.68 | 6,067,300 |
| Jul 5, 2024 | 20 Dividend | |||||
| Jul 5, 2024 | 685.00 | 720.00 | 665.00 | 705.00 | 685.95 | 17,366,900 |
| Jul 4, 2024 | 685.00 | 690.00 | 670.00 | 685.00 | 647.03 | 19,817,300 |
| Jul 3, 2024 | 640.00 | 680.00 | 635.00 | 680.00 | 642.30 | 28,963,400 |
| Jul 2, 2024 | 640.00 | 650.00 | 635.00 | 635.00 | 599.80 | 14,100,600 |
| Jul 1, 2024 | 650.00 | 660.00 | 630.00 | 640.00 | 604.52 | 26,187,300 |
| Jun 28, 2024 | 615.00 | 655.00 | 615.00 | 640.00 | 604.52 | 18,079,800 |
| Jun 27, 2024 | 640.00 | 645.00 | 610.00 | 615.00 | 580.91 | 12,698,800 |
| Jun 26, 2024 | 655.00 | 660.00 | 620.00 | 630.00 | 595.08 | 21,489,500 |
| Jun 25, 2024 | 675.00 | 685.00 | 645.00 | 655.00 | 618.69 | 7,931,300 |
| Jun 24, 2024 | 680.00 | 695.00 | 670.00 | 675.00 | 637.58 | 5,004,600 |
| Jun 21, 2024 | 670.00 | 700.00 | 660.00 | 680.00 | 642.30 | 9,837,800 |
| Jun 20, 2024 | 640.00 | 665.00 | 640.00 | 665.00 | 628.14 | 3,968,600 |
| Jun 19, 2024 | 690.00 | 700.00 | 615.00 | 650.00 | 613.97 | 19,872,500 |
| Jun 14, 2024 | 720.00 | 725.00 | 685.00 | 690.00 | 651.75 | 11,611,300 |
| Jun 13, 2024 | 715.00 | 730.00 | 710.00 | 715.00 | 675.36 | 2,953,500 |
| Jun 12, 2024 | 745.00 | 750.00 | 705.00 | 710.00 | 670.64 | 10,276,400 |
| Jun 11, 2024 | 745.00 | 770.00 | 740.00 | 745.00 | 703.70 | 14,869,800 |
| Jun 10, 2024 | 755.00 | 760.00 | 740.00 | 745.00 | 703.70 | 7,338,800 |
| Jun 7, 2024 | 735.00 | 755.00 | 735.00 | 755.00 | 713.15 | 5,518,500 |
| Jun 6, 2024 | 720.00 | 740.00 | 720.00 | 730.00 | 689.53 | 3,046,200 |
| Jun 5, 2024 | 740.00 | 755.00 | 725.00 | 725.00 | 684.81 | 6,673,100 |
| Jun 4, 2024 | 725.00 | 765.00 | 720.00 | 740.00 | 698.98 | 11,472,700 |
| Jun 3, 2024 | 735.00 | 745.00 | 710.00 | 725.00 | 684.81 | 7,314,600 |
| May 31, 2024 | 755.00 | 760.00 | 730.00 | 730.00 | 689.53 | 5,788,300 |
| May 30, 2024 | 770.00 | 770.00 | 740.00 | 755.00 | 713.15 | 4,057,500 |
| May 29, 2024 | 775.00 | 780.00 | 755.00 | 770.00 | 727.32 | 5,602,700 |
| May 28, 2024 | 750.00 | 785.00 | 750.00 | 775.00 | 732.04 | 11,846,700 |
| May 27, 2024 | 795.00 | 795.00 | 755.00 | 760.00 | 717.87 | 9,318,600 |
| May 22, 2024 | 800.00 | 805.00 | 785.00 | 790.00 | 746.21 | 4,909,400 |
| May 21, 2024 | 815.00 | 825.00 | 800.00 | 800.00 | 755.65 | 6,269,200 |
| May 20, 2024 | 830.00 | 835.00 | 810.00 | 815.00 | 769.82 | 8,617,500 |
| May 17, 2024 | 840.00 | 845.00 | 820.00 | 830.00 | 783.99 | 5,687,000 |
| May 16, 2024 | 810.00 | 845.00 | 810.00 | 840.00 | 793.43 | 23,100,900 |
| May 15, 2024 | 810.00 | 815.00 | 795.00 | 810.00 | 765.10 | 7,232,200 |
| May 14, 2024 | 785.00 | 815.00 | 785.00 | 805.00 | 760.37 | 11,186,400 |
| May 13, 2024 | 780.00 | 795.00 | 775.00 | 785.00 | 741.48 | 1,900,800 |
| May 8, 2024 | 795.00 | 805.00 | 775.00 | 775.00 | 732.04 | 3,750,900 |
| May 7, 2024 | 815.00 | 825.00 | 780.00 | 790.00 | 746.21 | 5,483,500 |
| May 6, 2024 | 790.00 | 830.00 | 790.00 | 815.00 | 769.82 | 18,895,000 |
| May 3, 2024 | 775.00 | 795.00 | 760.00 | 785.00 | 741.48 | 19,823,400 |
| May 2, 2024 | 780.00 | 780.00 | 755.00 | 760.00 | 717.87 | 4,052,400 |
| Apr 30, 2024 | 740.00 | 780.00 | 735.00 | 775.00 | 732.04 | 14,677,000 |
| Apr 29, 2024 | 750.00 | 755.00 | 720.00 | 730.00 | 689.53 | 8,925,400 |
| Apr 26, 2024 | 740.00 | 750.00 | 730.00 | 745.00 | 703.70 | 1,652,800 |
| Apr 25, 2024 | 750.00 | 755.00 | 735.00 | 740.00 | 698.98 | 1,517,000 |
| Apr 24, 2024 | 755.00 | 765.00 | 750.00 | 750.00 | 708.42 | 1,741,500 |
| Apr 23, 2024 | 740.00 | 765.00 | 740.00 | 755.00 | 713.15 | 3,099,300 |
| Apr 22, 2024 | 760.00 | 760.00 | 740.00 | 740.00 | 698.98 | 3,091,700 |
| Apr 19, 2024 | 785.00 | 790.00 | 710.00 | 760.00 | 717.87 | 15,489,100 |
| Apr 18, 2024 | 775.00 | 800.00 | 765.00 | 785.00 | 741.48 | 9,039,700 |
| Apr 17, 2024 | 810.00 | 815.00 | 770.00 | 775.00 | 732.04 | 6,883,100 |