Jakarta - Delayed Quote IDR
PT Estika Tata Tiara Tbk (BEEF.JK)
244.00
+4.00
+(1.67%)
As of 11:28:18 AM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 10,149,500 |
| Apr 30, 2025 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 14,727,400 |
| Apr 29, 2025 | 248.00 | 254.00 | 242.00 | 244.00 | 244.00 | 13,572,600 |
| Apr 28, 2025 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 12,357,900 |
| Apr 25, 2025 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 16,070,200 |
| Apr 24, 2025 | 260.00 | 266.00 | 256.00 | 258.00 | 258.00 | 22,572,400 |
| Apr 23, 2025 | 256.00 | 264.00 | 252.00 | 260.00 | 260.00 | 32,372,500 |
| Apr 22, 2025 | 250.00 | 258.00 | 250.00 | 256.00 | 256.00 | 16,561,400 |
| Apr 21, 2025 | 254.00 | 256.00 | 240.00 | 250.00 | 250.00 | 17,953,500 |
| Apr 17, 2025 | 250.00 | 260.00 | 246.00 | 254.00 | 254.00 | 31,748,600 |
| Apr 16, 2025 | 232.00 | 252.00 | 226.00 | 250.00 | 250.00 | 55,385,200 |
| Apr 15, 2025 | 210.00 | 236.00 | 208.00 | 232.00 | 232.00 | 47,905,300 |
| Apr 14, 2025 | 208.00 | 212.00 | 204.00 | 212.00 | 212.00 | 28,171,800 |
| Apr 11, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 20,045,400 |
| Apr 10, 2025 | 208.00 | 210.00 | 194.00 | 208.00 | 208.00 | 27,845,300 |
| Apr 9, 2025 | 200.00 | 212.00 | 200.00 | 208.00 | 208.00 | 32,874,800 |
| Apr 8, 2025 | 193.00 | 210.00 | 188.00 | 200.00 | 200.00 | 37,955,100 |
| Mar 27, 2025 | 189.00 | 210.00 | 185.00 | 200.00 | 200.00 | 34,178,000 |
| Mar 26, 2025 | 191.00 | 210.00 | 177.00 | 194.00 | 194.00 | 47,691,600 |
| Mar 25, 2025 | 152.00 | 195.00 | 147.00 | 189.00 | 189.00 | 32,254,400 |
| Mar 24, 2025 | 150.00 | 155.00 | 132.00 | 150.00 | 150.00 | 4,988,200 |
| Mar 21, 2025 | 155.00 | 156.00 | 147.00 | 150.00 | 150.00 | 1,161,200 |
| Mar 20, 2025 | 152.00 | 158.00 | 147.00 | 151.00 | 151.00 | 2,527,600 |
| Mar 19, 2025 | 145.00 | 158.00 | 138.00 | 152.00 | 152.00 | 6,501,500 |
| Mar 18, 2025 | 134.00 | 153.00 | 134.00 | 143.00 | 143.00 | 10,421,500 |
| Mar 17, 2025 | 129.00 | 134.00 | 127.00 | 132.00 | 132.00 | 2,681,600 |
| Mar 14, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,295,300 |
| Mar 13, 2025 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 976,900 |
| Mar 12, 2025 | 127.00 | 131.00 | 122.00 | 125.00 | 125.00 | 1,355,500 |
| Mar 11, 2025 | 131.00 | 132.00 | 125.00 | 126.00 | 126.00 | 2,614,700 |
| Mar 10, 2025 | 121.00 | 141.00 | 121.00 | 130.00 | 130.00 | 11,368,300 |
| Mar 7, 2025 | 120.00 | 126.00 | 119.00 | 120.00 | 120.00 | 1,982,700 |
| Mar 6, 2025 | 123.00 | 123.00 | 117.00 | 119.00 | 119.00 | 1,565,700 |
| Mar 5, 2025 | 119.00 | 126.00 | 119.00 | 120.00 | 120.00 | 2,194,900 |
| Mar 4, 2025 | 118.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,261,400 |
| Mar 3, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | 304,700 |
| Feb 28, 2025 | 115.00 | 121.00 | 110.00 | 116.00 | 116.00 | 546,000 |
| Feb 27, 2025 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 144,000 |
| Feb 26, 2025 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 978,000 |
| Feb 25, 2025 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,096,500 |
| Feb 24, 2025 | 122.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1,000,900 |
| Feb 21, 2025 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 883,600 |
| Feb 20, 2025 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 1,499,700 |
| Feb 19, 2025 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,949,400 |
| Feb 18, 2025 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1,046,900 |
| Feb 17, 2025 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 480,000 |
| Feb 14, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 302,500 |
| Feb 13, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 935,700 |
| Feb 12, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 382,800 |
| Feb 11, 2025 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 527,800 |
| Feb 10, 2025 | 116.00 | 126.00 | 112.00 | 118.00 | 118.00 | 1,592,600 |
| Feb 7, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 404,200 |
| Feb 6, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 479,000 |
| Feb 5, 2025 | 122.00 | 122.00 | 114.00 | 116.00 | 116.00 | 3,718,500 |
| Feb 4, 2025 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 235,300 |
| Feb 3, 2025 | 121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 626,300 |
| Jan 31, 2025 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 1,682,400 |
| Jan 30, 2025 | 121.00 | 123.00 | 116.00 | 120.00 | 120.00 | 3,370,500 |
| Jan 24, 2025 | 120.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2,834,100 |
| Jan 23, 2025 | 136.00 | 136.00 | 117.00 | 119.00 | 119.00 | 24,864,400 |
| Jan 22, 2025 | 124.00 | 151.00 | 122.00 | 136.00 | 136.00 | 14,545,300 |
| Jan 21, 2025 | 133.00 | 136.00 | 120.00 | 121.00 | 121.00 | 3,917,400 |
| Jan 20, 2025 | 135.00 | 136.00 | 129.00 | 132.00 | 132.00 | 1,105,600 |
| Jan 17, 2025 | 140.00 | 140.00 | 129.00 | 133.00 | 133.00 | 1,366,200 |
| Jan 16, 2025 | 140.00 | 143.00 | 135.00 | 140.00 | 140.00 | 829,600 |
| Jan 15, 2025 | 139.00 | 148.00 | 138.00 | 139.00 | 139.00 | 910,800 |
| Jan 14, 2025 | 135.00 | 144.00 | 135.00 | 139.00 | 139.00 | 700,500 |
| Jan 13, 2025 | 142.00 | 144.00 | 135.00 | 135.00 | 135.00 | 1,441,600 |
| Jan 10, 2025 | 143.00 | 145.00 | 138.00 | 142.00 | 142.00 | 1,045,400 |
| Jan 9, 2025 | 144.00 | 146.00 | 140.00 | 143.00 | 143.00 | 890,600 |
| Jan 8, 2025 | 143.00 | 148.00 | 142.00 | 144.00 | 144.00 | 377,400 |
| Jan 7, 2025 | 147.00 | 148.00 | 141.00 | 142.00 | 142.00 | 755,900 |
| Jan 6, 2025 | 145.00 | 150.00 | 140.00 | 147.00 | 147.00 | 906,300 |
| Jan 3, 2025 | 145.00 | 150.00 | 142.00 | 142.00 | 142.00 | 730,500 |
| Jan 2, 2025 | 151.00 | 152.00 | 145.00 | 145.00 | 145.00 | 601,800 |
| Dec 30, 2024 | 151.00 | 152.00 | 147.00 | 148.00 | 148.00 | 771,300 |
| Dec 27, 2024 | 143.00 | 152.00 | 140.00 | 152.00 | 152.00 | 1,123,900 |
| Dec 24, 2024 | 149.00 | 170.00 | 144.00 | 145.00 | 145.00 | 8,331,500 |
| Dec 23, 2024 | 154.00 | 160.00 | 140.00 | 150.00 | 150.00 | 3,691,400 |
| Dec 20, 2024 | 134.00 | 155.00 | 130.00 | 151.00 | 151.00 | 13,892,900 |
| Dec 19, 2024 | 121.00 | 158.00 | 117.00 | 132.00 | 132.00 | 16,071,700 |
| Dec 18, 2024 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 289,700 |
| Dec 17, 2024 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 233,300 |
| Dec 16, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 128,100 |
| Dec 13, 2024 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 378,400 |
| Dec 12, 2024 | 126.00 | 132.00 | 125.00 | 128.00 | 128.00 | 455,600 |
| Dec 11, 2024 | 125.00 | 134.00 | 125.00 | 126.00 | 126.00 | 720,700 |
| Dec 10, 2024 | 128.00 | 130.00 | 124.00 | 127.00 | 127.00 | 849,000 |
| Dec 9, 2024 | 127.00 | 133.00 | 121.00 | 127.00 | 127.00 | 801,400 |
| Dec 6, 2024 | 109.00 | 148.00 | 109.00 | 127.00 | 127.00 | 5,929,200 |
| Dec 5, 2024 | 108.00 | 124.00 | 108.00 | 119.00 | 119.00 | 333,600 |
| Dec 4, 2024 | 108.00 | 120.00 | 108.00 | 118.00 | 118.00 | 208,100 |
| Dec 3, 2024 | 119.00 | 122.00 | 117.00 | 117.00 | 117.00 | 558,700 |
| Dec 2, 2024 | 107.00 | 124.00 | 107.00 | 119.00 | 119.00 | 1,006,500 |
| Nov 29, 2024 | 112.00 | 123.00 | 112.00 | 117.00 | 117.00 | 946,400 |
| Nov 28, 2024 | 112.00 | 124.00 | 112.00 | 122.00 | 122.00 | 255,900 |
| Nov 26, 2024 | 113.00 | 125.00 | 113.00 | 122.00 | 122.00 | 4,402,300 |
| Nov 25, 2024 | 113.00 | 123.00 | 113.00 | 123.00 | 123.00 | 504,300 |
| Nov 22, 2024 | 113.00 | 124.00 | 113.00 | 123.00 | 123.00 | 258,900 |
| Nov 21, 2024 | 114.00 | 125.00 | 114.00 | 122.00 | 122.00 | 216,600 |
| Nov 20, 2024 | 115.00 | 126.00 | 115.00 | 124.00 | 124.00 | 344,900 |
| Nov 19, 2024 | 129.00 | 130.00 | 122.00 | 125.00 | 125.00 | 797,900 |
| Nov 18, 2024 | 120.00 | 134.00 | 120.00 | 120.00 | 120.00 | 1,956,100 |
| Nov 15, 2024 | 135.00 | 136.00 | 129.00 | 130.00 | 130.00 | 1,132,100 |
| Nov 14, 2024 | 127.00 | 138.00 | 127.00 | 136.00 | 136.00 | 1,492,100 |
| Nov 13, 2024 | 130.00 | 140.00 | 130.00 | 137.00 | 137.00 | 642,100 |
| Nov 12, 2024 | 130.00 | 143.00 | 130.00 | 139.00 | 139.00 | 842,400 |
| Nov 11, 2024 | 122.00 | 135.00 | 122.00 | 135.00 | 135.00 | 414,400 |
| Nov 8, 2024 | 123.00 | 137.00 | 123.00 | 132.00 | 132.00 | 558,000 |
| Nov 7, 2024 | 128.00 | 139.00 | 128.00 | 133.00 | 133.00 | 2,012,800 |
| Nov 6, 2024 | 137.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1,616,600 |
| Nov 5, 2024 | 130.00 | 144.00 | 130.00 | 139.00 | 139.00 | 1,072,700 |
| Nov 4, 2024 | 132.00 | 143.00 | 132.00 | 139.00 | 139.00 | 937,400 |
| Nov 1, 2024 | 133.00 | 144.00 | 133.00 | 142.00 | 142.00 | 1,427,300 |
| Oct 31, 2024 | 140.00 | 148.00 | 140.00 | 142.00 | 142.00 | 2,001,500 |
| Oct 30, 2024 | 135.00 | 143.00 | 135.00 | 141.00 | 141.00 | 462,800 |
| Oct 29, 2024 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 752,400 |
| Oct 28, 2024 | 135.00 | 145.00 | 135.00 | 141.00 | 141.00 | 1,333,600 |
| Oct 25, 2024 | 143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 776,100 |
| Oct 24, 2024 | 144.00 | 151.00 | 143.00 | 143.00 | 143.00 | 1,304,700 |
| Oct 23, 2024 | 136.00 | 148.00 | 136.00 | 145.00 | 145.00 | 1,141,800 |
| Oct 22, 2024 | 146.00 | 150.00 | 144.00 | 145.00 | 145.00 | 998,700 |
| Oct 21, 2024 | 138.00 | 151.00 | 138.00 | 145.00 | 145.00 | 3,705,200 |
| Oct 18, 2024 | 150.00 | 151.00 | 146.00 | 148.00 | 148.00 | 1,647,700 |
| Oct 17, 2024 | 153.00 | 153.00 | 146.00 | 149.00 | 149.00 | 3,410,700 |
| Oct 16, 2024 | 143.00 | 165.00 | 143.00 | 153.00 | 153.00 | 23,884,700 |
| Oct 15, 2024 | 144.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,788,500 |
| Oct 14, 2024 | 149.00 | 151.00 | 144.00 | 144.00 | 144.00 | 2,987,800 |
| Oct 11, 2024 | 140.00 | 168.00 | 140.00 | 149.00 | 149.00 | 16,434,700 |
| Oct 10, 2024 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,008,000 |
| Oct 9, 2024 | 142.00 | 143.00 | 136.00 | 139.00 | 139.00 | 921,900 |
| Oct 8, 2024 | 143.00 | 147.00 | 140.00 | 141.00 | 141.00 | 866,300 |
| Oct 7, 2024 | 139.00 | 142.00 | 136.00 | 142.00 | 142.00 | 818,600 |
| Oct 4, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 368,800 |
| Oct 3, 2024 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 740,300 |
| Oct 2, 2024 | 142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 2,154,500 |
| Oct 1, 2024 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | 1,088,600 |
| Sep 30, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 779,100 |
| Sep 27, 2024 | 144.00 | 148.00 | 139.00 | 141.00 | 141.00 | 5,093,100 |
| Sep 26, 2024 | 511:500 Stock Splits | |||||
| Sep 26, 2024 | 151.00 | 154.00 | 140.00 | 142.00 | 142.00 | 6,520,300 |
| Sep 25, 2024 | 150.68 | 163.41 | 146.77 | 147.75 | 147.75 | 9,104,793 |
| Sep 24, 2024 | 155.58 | 156.56 | 148.73 | 148.73 | 148.73 | 4,864,720 |
| Sep 23, 2024 | 161.45 | 161.45 | 152.64 | 154.60 | 154.60 | 3,896,681 |
| Sep 20, 2024 | 199.61 | 201.57 | 153.62 | 156.56 | 156.56 | 21,142,727 |
| Sep 19, 2024 | 223.09 | 252.45 | 195.69 | 195.69 | 195.69 | 32,646,870 |
| Sep 18, 2024 | 161.45 | 190.80 | 161.45 | 190.80 | 190.80 | 8,760,992 |
| Sep 17, 2024 | 144.81 | 150.68 | 141.88 | 141.88 | 141.88 | 848,362 |
| Sep 13, 2024 | 143.84 | 146.77 | 142.86 | 144.81 | 144.81 | 110,478 |
| Sep 12, 2024 | 146.77 | 148.73 | 140.90 | 143.84 | 143.84 | 610,645 |
| Sep 11, 2024 | 152.64 | 152.64 | 142.86 | 142.86 | 142.86 | 673,906 |
| Sep 10, 2024 | 154.60 | 154.60 | 150.68 | 153.62 | 153.62 | 280,436 |
| Sep 9, 2024 | 154.60 | 158.51 | 153.62 | 154.60 | 154.60 | 251,616 |
| Sep 6, 2024 | 155.58 | 155.58 | 153.62 | 155.58 | 155.58 | 127,034 |
| Sep 5, 2024 | 152.64 | 160.47 | 152.64 | 155.58 | 155.58 | 252,127 |
| Sep 4, 2024 | 153.62 | 154.60 | 152.64 | 154.60 | 154.60 | 155,139 |
| Sep 3, 2024 | 158.51 | 159.49 | 153.62 | 153.62 | 153.62 | 454,483 |
| Sep 2, 2024 | 154.60 | 157.53 | 152.64 | 156.56 | 156.56 | 214,415 |
| Aug 30, 2024 | 154.60 | 155.58 | 151.66 | 154.60 | 154.60 | 108,332 |
| Aug 29, 2024 | 159.49 | 160.47 | 151.66 | 156.56 | 156.56 | 435,985 |
| Aug 28, 2024 | 161.45 | 165.36 | 154.60 | 154.60 | 154.60 | 439,664 |
| Aug 27, 2024 | 150.68 | 161.45 | 149.71 | 159.49 | 159.49 | 358,722 |
| Aug 26, 2024 | 149.71 | 150.68 | 146.77 | 150.68 | 150.68 | 124,990 |
| Aug 23, 2024 | 146.77 | 149.71 | 140.90 | 149.71 | 149.71 | 196,019 |
| Aug 22, 2024 | 146.77 | 151.66 | 142.86 | 146.77 | 146.77 | 129,078 |
| Aug 21, 2024 | 145.79 | 146.77 | 145.79 | 146.77 | 146.77 | 160,454 |
| Aug 20, 2024 | 147.75 | 148.73 | 146.77 | 146.77 | 146.77 | 113,442 |
| Aug 19, 2024 | 147.75 | 151.66 | 145.79 | 146.77 | 146.77 | 209,203 |
| Aug 16, 2024 | 144.81 | 145.79 | 143.84 | 145.79 | 145.79 | 175,375 |
| Aug 15, 2024 | 142.86 | 144.81 | 141.88 | 143.84 | 143.84 | 101,178 |
| Aug 14, 2024 | 145.79 | 145.79 | 140.90 | 142.86 | 142.86 | 570,684 |
| Aug 13, 2024 | 146.77 | 146.77 | 141.88 | 142.86 | 142.86 | 356,882 |
| Aug 12, 2024 | 150.68 | 151.66 | 144.81 | 145.79 | 145.79 | 334,398 |
| Aug 9, 2024 | 147.75 | 160.47 | 135.03 | 150.68 | 150.68 | 966,812 |
| Aug 8, 2024 | 159.49 | 160.47 | 143.84 | 147.75 | 147.75 | 641,611 |
| Aug 7, 2024 | 164.38 | 164.38 | 151.66 | 158.51 | 158.51 | 738,701 |
| Aug 6, 2024 | 164.38 | 164.38 | 162.43 | 163.41 | 163.41 | 89,425 |
| Aug 5, 2024 | 169.28 | 169.28 | 151.66 | 164.38 | 164.38 | 487,902 |
| Aug 2, 2024 | 167.32 | 176.13 | 164.38 | 169.28 | 169.28 | 224,431 |
| Aug 1, 2024 | 167.32 | 172.21 | 161.45 | 169.28 | 169.28 | 360,868 |
| Jul 31, 2024 | 170.25 | 173.19 | 164.38 | 168.30 | 168.30 | 117,121 |
| Jul 30, 2024 | 173.19 | 173.19 | 169.28 | 171.23 | 171.23 | 78,898 |
| Jul 29, 2024 | 174.17 | 174.17 | 168.30 | 172.21 | 172.21 | 1,002,071 |
| Jul 26, 2024 | 173.19 | 177.10 | 172.21 | 172.21 | 172.21 | 310,585 |
| Jul 25, 2024 | 172.21 | 173.19 | 170.25 | 171.23 | 171.23 | 102,711 |
| Jul 24, 2024 | 173.19 | 173.19 | 166.34 | 170.25 | 170.25 | 377,629 |
| Jul 23, 2024 | 173.19 | 174.17 | 168.30 | 171.23 | 171.23 | 392,243 |
| Jul 22, 2024 | 174.17 | 174.17 | 172.21 | 174.17 | 174.17 | 118,552 |
| Jul 19, 2024 | 174.17 | 176.13 | 172.21 | 173.19 | 173.19 | 169,958 |
| Jul 18, 2024 | 177.10 | 177.10 | 173.19 | 174.17 | 174.17 | 214,722 |
| Jul 17, 2024 | 180.04 | 181.02 | 171.23 | 177.10 | 177.10 | 165,257 |
| Jul 16, 2024 | 173.19 | 213.31 | 173.19 | 176.13 | 176.13 | 916,018 |
| Jul 15, 2024 | 176.13 | 176.13 | 172.21 | 174.17 | 174.17 | 211,860 |
| Jul 12, 2024 | 181.02 | 181.02 | 173.19 | 175.15 | 175.15 | 201,742 |
| Jul 11, 2024 | 180.04 | 180.04 | 173.19 | 178.08 | 178.08 | 669,001 |
| Jul 10, 2024 | 181.02 | 181.02 | 179.06 | 180.04 | 180.04 | 2,129,234 |
| Jul 9, 2024 | 182.00 | 182.00 | 179.06 | 180.04 | 180.04 | 427,093 |
| Jul 8, 2024 | 176.13 | 181.02 | 174.17 | 181.02 | 181.02 | 3,794,583 |
| Jul 5, 2024 | 176.13 | 177.10 | 175.15 | 176.13 | 176.13 | 327,142 |
| Jul 4, 2024 | 182.00 | 182.97 | 176.13 | 178.08 | 178.08 | 350,239 |
| Jul 3, 2024 | 195.69 | 195.69 | 171.23 | 181.02 | 181.02 | 556,274 |
| Jul 2, 2024 | 181.02 | 217.22 | 178.08 | 185.91 | 185.91 | 949,744 |
| Jul 1, 2024 | 184.93 | 184.93 | 176.13 | 181.02 | 181.02 | 654,386 |
| Jun 28, 2024 | 171.23 | 184.93 | 171.23 | 184.93 | 184.93 | 647,539 |
| Jun 27, 2024 | 172.21 | 172.21 | 168.30 | 171.23 | 171.23 | 792,152 |
| Jun 26, 2024 | 175.15 | 175.15 | 168.30 | 168.30 | 168.30 | 1,077,085 |
| Jun 25, 2024 | 178.08 | 179.06 | 168.30 | 169.28 | 169.28 | 1,213,114 |
| Jun 24, 2024 | 178.08 | 190.80 | 176.13 | 179.06 | 179.06 | 440,379 |
| Jun 21, 2024 | 182.00 | 185.91 | 178.08 | 180.04 | 180.04 | 493,830 |
| Jun 20, 2024 | 179.06 | 186.89 | 179.06 | 182.00 | 182.00 | 624,135 |
| Jun 19, 2024 | 183.95 | 189.82 | 180.04 | 181.02 | 181.02 | 1,229,977 |
| Jun 14, 2024 | 189.82 | 194.72 | 181.02 | 183.95 | 183.95 | 1,203,098 |
| Jun 13, 2024 | 190.80 | 190.80 | 182.00 | 183.95 | 183.95 | 281,561 |
| Jun 12, 2024 | 188.85 | 188.85 | 181.02 | 185.91 | 185.91 | 474,310 |
| Jun 11, 2024 | 171.23 | 215.26 | 161.45 | 185.91 | 185.91 | 7,363,510 |
| Jun 10, 2024 | 203.52 | 203.52 | 159.49 | 173.19 | 173.19 | 2,160,916 |
| Jun 7, 2024 | 197.65 | 203.52 | 197.65 | 197.65 | 197.65 | 178,032 |
| Jun 6, 2024 | 207.44 | 207.44 | 195.69 | 201.57 | 201.57 | 286,875 |
| Jun 5, 2024 | 203.52 | 207.44 | 197.65 | 203.52 | 203.52 | 111,909 |
| Jun 4, 2024 | 203.52 | 205.48 | 199.61 | 203.52 | 203.52 | 479,624 |
| Jun 3, 2024 | 213.31 | 213.31 | 195.69 | 201.57 | 201.57 | 795,116 |
| May 31, 2024 | 207.44 | 211.35 | 207.44 | 211.35 | 211.35 | 114,566 |
| May 30, 2024 | 209.39 | 215.26 | 203.52 | 211.35 | 211.35 | 136,028 |
| May 29, 2024 | 209.39 | 215.26 | 205.48 | 209.39 | 209.39 | 173,229 |
| May 28, 2024 | 201.57 | 217.22 | 201.57 | 209.39 | 209.39 | 559,442 |
| May 27, 2024 | 209.39 | 211.35 | 197.65 | 199.61 | 199.61 | 379,468 |
| May 22, 2024 | 215.26 | 215.26 | 205.48 | 209.39 | 209.39 | 1,078,721 |
| May 21, 2024 | 221.14 | 221.14 | 211.35 | 213.31 | 213.31 | 468,995 |
| May 20, 2024 | 217.22 | 225.05 | 213.31 | 215.26 | 215.26 | 335,829 |
| May 17, 2024 | 221.14 | 223.09 | 215.26 | 217.22 | 217.22 | 450,088 |
| May 16, 2024 | 225.05 | 230.92 | 215.26 | 221.14 | 221.14 | 719,999 |
| May 15, 2024 | 215.26 | 228.96 | 215.26 | 225.05 | 225.05 | 744,016 |
| May 14, 2024 | 223.09 | 227.01 | 213.31 | 215.26 | 215.26 | 381,308 |
| May 13, 2024 | 221.14 | 225.05 | 219.18 | 223.09 | 223.09 | 117,121 |
| May 8, 2024 | 227.01 | 227.01 | 221.14 | 223.09 | 223.09 | 194,077 |
| May 7, 2024 | 219.18 | 227.01 | 215.26 | 223.09 | 223.09 | 376,709 |
| May 6, 2024 | 221.14 | 228.96 | 215.26 | 219.18 | 219.18 | 119,471 |
| May 3, 2024 | 219.18 | 230.92 | 219.18 | 219.18 | 219.18 | 155,548 |
| May 2, 2024 | 225.05 | 225.05 | 217.22 | 219.18 | 219.18 | 254,682 |