170.00
0.00
(0.00%)
At close: January 30 at 4:10:34 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| Jan 30, 2025 | 142.00 | 185.00 | 142.00 | 170.00 | 170.00 | 9,730,500 |
| Jan 24, 2025 | 147.00 | 151.00 | 142.00 | 142.00 | 142.00 | 325,800 |
| Jan 23, 2025 | 156.00 | 156.00 | 131.00 | 144.00 | 144.00 | 1,585,700 |
| Jan 22, 2025 | 154.00 | 158.00 | 150.00 | 156.00 | 156.00 | 565,800 |
| Jan 21, 2025 | 155.00 | 158.00 | 148.00 | 154.00 | 154.00 | 1,041,200 |
| Jan 20, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 459,100 |
| Jan 17, 2025 | 162.00 | 164.00 | 156.00 | 156.00 | 156.00 | 356,600 |
| Jan 16, 2025 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 1,351,200 |
| Jan 15, 2025 | 159.00 | 160.00 | 147.00 | 155.00 | 155.00 | 1,453,900 |
| Jan 14, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 730,800 |
| Jan 13, 2025 | 165.00 | 167.00 | 159.00 | 163.00 | 163.00 | 765,700 |
| Jan 10, 2025 | 162.00 | 165.00 | 159.00 | 164.00 | 164.00 | 499,100 |
| Jan 9, 2025 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 901,000 |
| Jan 8, 2025 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 207,500 |
| Jan 7, 2025 | 170.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1,633,300 |
| Jan 6, 2025 | 178.00 | 178.00 | 169.00 | 169.00 | 169.00 | 858,500 |
| Jan 3, 2025 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 264,600 |
| Jan 2, 2025 | 180.00 | 182.00 | 177.00 | 178.00 | 178.00 | 736,300 |
| Dec 30, 2024 | 180.00 | 187.00 | 177.00 | 187.00 | 187.00 | 2,663,500 |
| Dec 27, 2024 | 180.00 | 181.00 | 174.00 | 180.00 | 180.00 | 1,912,300 |
| Dec 24, 2024 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1,650,800 |
| Dec 23, 2024 | 174.00 | 185.00 | 173.00 | 184.00 | 184.00 | 6,514,500 |
| Dec 20, 2024 | 180.00 | 196.00 | 168.00 | 178.00 | 178.00 | 27,802,800 |
| Dec 19, 2024 | 195.00 | 195.00 | 184.00 | 184.00 | 184.00 | 3,514,900 |
| Dec 18, 2024 | 198.00 | 204.00 | 197.00 | 199.00 | 199.00 | 2,111,900 |
| Dec 17, 2024 | 202.00 | 204.00 | 198.00 | 198.00 | 198.00 | 4,195,400 |
| Dec 16, 2024 | 208.00 | 208.00 | 187.00 | 200.00 | 200.00 | 5,118,600 |
| Dec 13, 2024 | 222.00 | 224.00 | 197.00 | 206.00 | 206.00 | 17,576,800 |
| Dec 12, 2024 | 208.00 | 228.00 | 208.00 | 222.00 | 222.00 | 36,434,900 |
| Dec 11, 2024 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 3,053,800 |
| Dec 10, 2024 | 208.00 | 212.00 | 200.00 | 210.00 | 210.00 | 4,869,800 |
| Dec 9, 2024 | 200.00 | 214.00 | 199.00 | 206.00 | 206.00 | 5,779,800 |
| Dec 6, 2024 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,530,900 |
| Dec 5, 2024 | 200.00 | 206.00 | 199.00 | 200.00 | 200.00 | 1,889,000 |
| Dec 4, 2024 | 204.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,017,300 |
| Dec 3, 2024 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | 6,894,200 |
| Dec 2, 2024 | 206.00 | 214.00 | 198.00 | 200.00 | 200.00 | 8,908,500 |
| Nov 29, 2024 | 200.00 | 210.00 | 197.00 | 206.00 | 206.00 | 21,679,700 |
| Nov 28, 2024 | 190.00 | 200.00 | 186.00 | 200.00 | 200.00 | 15,857,000 |
| Nov 26, 2024 | 188.00 | 197.00 | 187.00 | 190.00 | 190.00 | 8,568,400 |
| Nov 25, 2024 | 174.00 | 208.00 | 174.00 | 188.00 | 188.00 | 39,880,600 |
| Nov 22, 2024 | 180.00 | 183.00 | 152.00 | 174.00 | 174.00 | 9,650,100 |
| Nov 21, 2024 | 195.00 | 195.00 | 181.00 | 183.00 | 183.00 | 5,111,100 |
| Nov 20, 2024 | 197.00 | 204.00 | 191.00 | 195.00 | 195.00 | 8,785,100 |
| Nov 19, 2024 | 196.00 | 206.00 | 192.00 | 197.00 | 197.00 | 11,972,700 |
| Nov 18, 2024 | 199.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1,993,300 |
| Nov 15, 2024 | 192.00 | 200.00 | 188.00 | 197.00 | 197.00 | 4,144,200 |
| Nov 14, 2024 | 194.00 | 194.00 | 187.00 | 192.00 | 192.00 | 4,154,900 |
| Nov 13, 2024 | 190.00 | 195.00 | 186.00 | 192.00 | 192.00 | 3,737,400 |
| Nov 12, 2024 | 196.00 | 200.00 | 190.00 | 190.00 | 190.00 | 3,564,100 |
| Nov 11, 2024 | 212.00 | 214.00 | 188.00 | 195.00 | 195.00 | 10,070,700 |
| Nov 8, 2024 | 202.00 | 214.00 | 200.00 | 212.00 | 212.00 | 9,078,000 |
| Nov 7, 2024 | 218.00 | 226.00 | 199.00 | 204.00 | 204.00 | 14,103,200 |
| Nov 6, 2024 | 195.00 | 226.00 | 192.00 | 216.00 | 216.00 | 32,521,400 |
| Nov 5, 2024 | 210.00 | 210.00 | 192.00 | 195.00 | 195.00 | 6,362,400 |
| Nov 4, 2024 | 191.00 | 210.00 | 188.00 | 197.00 | 197.00 | 19,683,800 |
| Nov 1, 2024 | 192.00 | 198.00 | 190.00 | 191.00 | 191.00 | 4,575,800 |
| Oct 31, 2024 | 189.00 | 193.00 | 187.00 | 190.00 | 190.00 | 4,935,400 |
| Oct 30, 2024 | 191.00 | 193.00 | 186.00 | 191.00 | 191.00 | 2,867,000 |
| Oct 29, 2024 | 190.00 | 194.00 | 189.00 | 191.00 | 191.00 | 3,791,000 |
| Oct 28, 2024 | 190.00 | 195.00 | 184.00 | 190.00 | 190.00 | 5,483,700 |
| Oct 25, 2024 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,706,200 |
| Oct 24, 2024 | 192.00 | 199.00 | 189.00 | 189.00 | 189.00 | 7,478,600 |
| Oct 23, 2024 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 6,064,300 |
| Oct 22, 2024 | 195.00 | 202.00 | 193.00 | 195.00 | 195.00 | 5,789,300 |
| Oct 21, 2024 | 197.00 | 198.00 | 193.00 | 195.00 | 195.00 | 2,746,700 |
| Oct 18, 2024 | 204.00 | 204.00 | 189.00 | 196.00 | 196.00 | 13,199,500 |
| Oct 17, 2024 | 208.00 | 210.00 | 198.00 | 202.00 | 202.00 | 11,097,000 |
| Oct 16, 2024 | 199.00 | 212.00 | 187.00 | 204.00 | 204.00 | 33,669,500 |
| Oct 15, 2024 | 187.00 | 196.00 | 181.00 | 193.00 | 193.00 | 9,667,600 |
| Oct 14, 2024 | 185.00 | 204.00 | 184.00 | 186.00 | 186.00 | 29,009,400 |
| Oct 11, 2024 | 195.00 | 200.00 | 179.00 | 185.00 | 185.00 | 17,117,400 |
| Oct 10, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Oct 9, 2024 | 165.00 | 206.00 | 162.00 | 195.00 | 195.00 | 73,316,000 |
| Oct 8, 2024 | 157.00 | 167.00 | 156.00 | 165.00 | 165.00 | 15,564,000 |
| Oct 7, 2024 | 153.00 | 169.00 | 151.00 | 157.00 | 157.00 | 15,045,200 |
| Oct 4, 2024 | 145.00 | 168.00 | 145.00 | 153.00 | 153.00 | 20,161,600 |
| Oct 3, 2024 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 6,515,500 |
| Oct 2, 2024 | 141.00 | 156.00 | 141.00 | 145.00 | 145.00 | 25,661,600 |
| Oct 1, 2024 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 4,290,200 |
| Sep 30, 2024 | 144.00 | 148.00 | 135.00 | 135.00 | 135.00 | 2,518,200 |
| Sep 27, 2024 | 137.00 | 144.00 | 131.00 | 143.00 | 143.00 | 6,129,000 |
| Sep 26, 2024 | 138.00 | 147.00 | 131.00 | 137.00 | 137.00 | 13,097,500 |
| Sep 25, 2024 | 121.00 | 153.00 | 118.00 | 137.00 | 137.00 | 47,811,300 |
| Sep 24, 2024 | 113.00 | 123.00 | 111.00 | 118.00 | 118.00 | 5,662,700 |
| Sep 23, 2024 | 108.00 | 120.00 | 108.00 | 113.00 | 113.00 | 8,356,600 |
| Sep 20, 2024 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | 1,242,000 |
| Sep 19, 2024 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,567,000 |
| Sep 18, 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,307,300 |
| Sep 17, 2024 | 102.00 | 109.00 | 101.00 | 108.00 | 108.00 | 2,491,300 |
| Sep 13, 2024 | 102.00 | 106.00 | 99.00 | 101.00 | 101.00 | 1,278,000 |
| Sep 12, 2024 | 104.00 | 107.00 | 100.00 | 102.00 | 102.00 | 2,179,600 |
| Sep 11, 2024 | 104.00 | 109.00 | 103.00 | 104.00 | 104.00 | 1,735,200 |
| Sep 10, 2024 | 108.00 | 113.00 | 104.00 | 104.00 | 104.00 | 3,150,400 |
| Sep 9, 2024 | 105.00 | 131.00 | 105.00 | 108.00 | 108.00 | 20,897,900 |
| Sep 6, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 507,100 |
| Sep 5, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 343,200 |
| Sep 4, 2024 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 680,800 |
| Sep 3, 2024 | 95.00 | 95.00 | 94.00 | 95.00 | 95.00 | 334,600 |
| Sep 2, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 46,200 |
| Aug 30, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 192,600 |
| Aug 29, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 346,000 |
| Aug 28, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 142,900 |
| Aug 27, 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | 110,800 |
| Aug 26, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 338,000 |
| Aug 23, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 61,800 |
| Aug 22, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 304,300 |
| Aug 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 408,000 |
| Aug 20, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 434,300 |
| Aug 19, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 84,900 |
| Aug 16, 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 763,400 |
| Aug 15, 2024 | 93.00 | 99.00 | 93.00 | 99.00 | 99.00 | 854,100 |
| Aug 14, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 342,400 |
| Aug 13, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 119,600 |
| Aug 12, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1,177,900 |
| Aug 9, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,819,300 |
| Aug 8, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 171,200 |
| Aug 7, 2024 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 461,800 |
| Aug 6, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 687,800 |
| Aug 5, 2024 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 792,400 |
| Aug 2, 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 284,600 |
| Aug 1, 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 558,400 |
| Jul 31, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 2,202,500 |
| Jul 30, 2024 | 112.00 | 114.00 | 106.00 | 109.00 | 109.00 | 2,389,100 |
| Jul 29, 2024 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 2,451,500 |
| Jul 26, 2024 | 111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 3,575,200 |
| Jul 25, 2024 | 116.00 | 118.00 | 104.00 | 109.00 | 109.00 | 10,738,900 |
| Jul 24, 2024 | 96.00 | 129.00 | 96.00 | 117.00 | 117.00 | 42,390,300 |
| Jul 23, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 689,400 |
| Jul 22, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 445,700 |
| Jul 19, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 195,700 |
| Jul 18, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 147,900 |
| Jul 17, 2024 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 127,300 |
| Jul 16, 2024 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 1,550,800 |
| Jul 15, 2024 | 92.00 | 95.00 | 90.00 | 93.00 | 93.00 | 848,200 |
| Jul 12, 2024 | 94.00 | 96.00 | 90.00 | 93.00 | 93.00 | 883,900 |
| Jul 11, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 133,000 |
| Jul 10, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 196,800 |
| Jul 9, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 258,600 |
| Jul 8, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 152,400 |
| Jul 5, 2024 | 93.00 | 95.00 | 92.00 | 93.00 | 93.00 | 383,500 |
| Jul 4, 2024 | 93.00 | 96.00 | 92.00 | 93.00 | 93.00 | 906,900 |
| Jul 3, 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 1,414,500 |
| Jul 2, 2024 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 733,200 |
| Jul 1, 2024 | 91.00 | 92.00 | 88.00 | 91.00 | 91.00 | 220,600 |
| Jun 28, 2024 | 92.00 | 92.00 | 88.00 | 91.00 | 91.00 | 629,300 |
| Jun 27, 2024 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 212,800 |
| Jun 26, 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 620,600 |
| Jun 25, 2024 | 93.00 | 93.00 | 88.00 | 91.00 | 91.00 | 200,900 |
| Jun 24, 2024 | 91.00 | 94.00 | 90.00 | 93.00 | 93.00 | 172,300 |
| Jun 21, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 172,800 |
| Jun 20, 2024 | 90.00 | 93.00 | 89.00 | 92.00 | 92.00 | 184,900 |
| Jun 19, 2024 | 94.00 | 95.00 | 89.00 | 89.00 | 89.00 | 1,031,300 |
| Jun 14, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 332,000 |
| Jun 13, 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 155,400 |
| Jun 12, 2024 | 98.00 | 99.00 | 93.00 | 94.00 | 94.00 | 242,000 |
| Jun 11, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 88,400 |
| Jun 10, 2024 | 97.00 | 101.00 | 97.00 | 100.00 | 100.00 | 371,900 |
| Jun 7, 2024 | 98.00 | 101.00 | 97.00 | 97.00 | 97.00 | 40,000 |
| Jun 6, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 358,800 |
| Jun 5, 2024 | 98.00 | 98.00 | 93.00 | 97.00 | 97.00 | 255,300 |
| Jun 4, 2024 | 95.00 | 101.00 | 94.00 | 99.00 | 99.00 | 540,000 |
| Jun 3, 2024 | 95.00 | 96.00 | 92.00 | 94.00 | 94.00 | 333,900 |
| May 31, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 891,000 |
| May 30, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 387,500 |
| May 29, 2024 | 96.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1,422,900 |
| May 28, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 112,200 |
| May 27, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 324,500 |
| May 22, 2024 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | 219,800 |
| May 21, 2024 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 118,300 |
| May 20, 2024 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 103,500 |
| May 17, 2024 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 589,900 |
| May 16, 2024 | 95.00 | 98.00 | 93.00 | 96.00 | 96.00 | 420,600 |
| May 15, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 187,700 |
| May 14, 2024 | 96.00 | 98.00 | 93.00 | 93.00 | 93.00 | 321,600 |
| May 13, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 82,300 |
| May 8, 2024 | 97.00 | 99.00 | 94.00 | 96.00 | 96.00 | 850,200 |
| May 7, 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 416,100 |
| May 6, 2024 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | 165,900 |
| May 3, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 344,500 |
| May 2, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 260,200 |
| Apr 30, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 115,400 |
| Apr 29, 2024 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 667,000 |
| Apr 26, 2024 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 137,200 |
| Apr 25, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 196,700 |
| Apr 24, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 227,800 |
| Apr 23, 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 119,800 |
| Apr 22, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 148,800 |
| Apr 19, 2024 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 549,900 |
| Apr 18, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 53,500 |
| Apr 17, 2024 | 102.00 | 107.00 | 101.00 | 103.00 | 103.00 | 533,900 |
| Apr 16, 2024 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 103,300 |
| Apr 5, 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 76,400 |
| Apr 4, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 146,500 |
| Apr 3, 2024 | 106.00 | 107.00 | 102.00 | 105.00 | 105.00 | 286,200 |
| Apr 2, 2024 | 103.00 | 116.00 | 103.00 | 106.00 | 106.00 | 1,992,000 |
| Apr 1, 2024 | 104.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,105,000 |
| Mar 28, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 465,300 |
| Mar 27, 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 972,500 |
| Mar 26, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 419,400 |
| Mar 25, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 205,300 |
| Mar 22, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 241,000 |
| Mar 21, 2024 | 110.00 | 111.00 | 101.00 | 109.00 | 109.00 | 1,440,500 |
| Mar 20, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 59,600 |
| Mar 19, 2024 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 410,100 |
| Mar 18, 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 76,900 |
| Mar 15, 2024 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 307,100 |
| Mar 14, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 115,100 |
| Mar 13, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 216,100 |
| Mar 8, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 199,600 |
| Mar 7, 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 119,500 |
| Mar 6, 2024 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | 564,300 |
| Mar 5, 2024 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 120,600 |
| Mar 4, 2024 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 420,200 |
| Mar 1, 2024 | 112.00 | 113.00 | 107.00 | 113.00 | 113.00 | 453,500 |
| Feb 29, 2024 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1,169,200 |
| Feb 28, 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 324,700 |
| Feb 27, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 28,900 |
| Feb 26, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 648,200 |
| Feb 23, 2024 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 19,700 |
| Feb 22, 2024 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 275,300 |
| Feb 21, 2024 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 191,100 |
| Feb 20, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 440,700 |
| Feb 19, 2024 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 148,200 |
| Feb 16, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 234,100 |
| Feb 15, 2024 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 219,500 |
| Feb 13, 2024 | 118.00 | 118.00 | 111.00 | 114.00 | 114.00 | 1,286,000 |
| Feb 12, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 67,900 |
| Feb 7, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 567,100 |
| Feb 6, 2024 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 92,700 |
| Feb 5, 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 173,600 |
| Feb 2, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 286,700 |
| Feb 1, 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 109,900 |
| Jan 31, 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 643,700 |