Unlock stock picks and a broker-level newsfeed that powers Wall Street.
86.00
+1.00
+(1.18%)
At close: March 27 at 4:06:22 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 2,181,800 |
| Mar 26, 2025 | 82.00 | 86.00 | 82.00 | 85.00 | 85.00 | 3,968,100 |
| Mar 25, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 3,910,400 |
| Mar 24, 2025 | 86.00 | 86.00 | 82.00 | 84.00 | 84.00 | 4,616,400 |
| Mar 21, 2025 | 85.00 | 88.00 | 84.00 | 85.00 | 85.00 | 6,027,000 |
| Mar 20, 2025 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 13,751,200 |
| Mar 19, 2025 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 3,023,900 |
| Mar 18, 2025 | 87.00 | 87.00 | 81.00 | 82.00 | 82.00 | 9,006,100 |
| Mar 17, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 2,932,900 |
| Mar 14, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 1,854,000 |
| Mar 13, 2025 | 88.00 | 91.00 | 88.00 | 88.00 | 88.00 | 2,337,300 |
| Mar 12, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,430,000 |
| Mar 11, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 4,996,700 |
| Mar 10, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 2,047,500 |
| Mar 7, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 4,197,300 |
| Mar 6, 2025 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 3,271,500 |
| Mar 5, 2025 | 84.00 | 90.00 | 84.00 | 88.00 | 88.00 | 7,875,300 |
| Mar 4, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 4,685,000 |
| Mar 3, 2025 | 83.00 | 88.00 | 83.00 | 84.00 | 84.00 | 13,017,800 |
| Feb 28, 2025 | 88.00 | 88.00 | 80.00 | 84.00 | 84.00 | 15,607,400 |
| Feb 27, 2025 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 11,881,800 |
| Feb 26, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 4,692,000 |
| Feb 25, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 10,433,700 |
| Feb 24, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 4,579,900 |
| Feb 21, 2025 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 5,624,700 |
| Feb 20, 2025 | 94.00 | 100.00 | 94.00 | 96.00 | 96.00 | 20,275,000 |
| Feb 19, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 1,860,300 |
| Feb 18, 2025 | 97.00 | 98.00 | 94.00 | 95.00 | 95.00 | 7,662,400 |
| Feb 17, 2025 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 8,313,100 |
| Feb 14, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2,516,400 |
| Feb 13, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1,843,200 |
| Feb 12, 2025 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 6,683,900 |
| Feb 11, 2025 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 5,247,900 |
| Feb 10, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | 15,259,500 |
| Feb 7, 2025 | 95.00 | 95.00 | 92.00 | 95.00 | 95.00 | 7,600,900 |
| Feb 6, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 8,821,100 |
| Feb 5, 2025 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 2,823,300 |
| Feb 4, 2025 | 97.00 | 97.00 | 94.00 | 96.00 | 96.00 | 6,334,900 |
| Feb 3, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 4,816,600 |
| Jan 31, 2025 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 2,138,200 |
| Jan 30, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 1,839,000 |
| Jan 24, 2025 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | 1,025,500 |
| Jan 23, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | 9,213,400 |
| Jan 22, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | 6,359,300 |
| Jan 21, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 11,863,000 |
| Jan 20, 2025 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 2,328,600 |
| Jan 17, 2025 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 2,231,500 |
| Jan 16, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 2,915,700 |
| Jan 15, 2025 | 94.00 | 99.00 | 92.00 | 97.00 | 97.00 | 7,805,600 |
| Jan 14, 2025 | 98.00 | 98.00 | 93.00 | 94.00 | 94.00 | 10,797,500 |
| Jan 13, 2025 | 99.00 | 100.00 | 95.00 | 97.00 | 97.00 | 12,185,200 |
| Jan 10, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2,493,300 |
| Jan 9, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 5,027,200 |
| Jan 8, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 3,944,700 |
| Jan 7, 2025 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | 4,250,300 |
| Jan 6, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 3,389,500 |
| Jan 3, 2025 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | 6,794,700 |
| Jan 2, 2025 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | 4,877,300 |
| Dec 30, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,646,400 |
| Dec 27, 2024 | 102.00 | 103.00 | 98.00 | 100.00 | 100.00 | 9,196,400 |
| Dec 24, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 1,014,700 |
| Dec 23, 2024 | 101.00 | 103.00 | 100.00 | 100.00 | 100.00 | 5,286,200 |
| Dec 20, 2024 | 99.00 | 102.00 | 99.00 | 100.00 | 100.00 | 2,533,800 |
| Dec 19, 2024 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | 11,713,200 |
| Dec 18, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 6,474,400 |
| Dec 17, 2024 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 8,981,600 |
| Dec 16, 2024 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | 8,555,100 |
| Dec 13, 2024 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | 4,979,000 |
| Dec 12, 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 4,840,300 |
| Dec 11, 2024 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | 6,362,300 |
| Dec 10, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 6,916,600 |
| Dec 9, 2024 | 104.00 | 113.00 | 103.00 | 113.00 | 113.00 | 31,695,400 |
| Dec 6, 2024 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 7,008,700 |
| Dec 5, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 4,600,500 |
| Dec 4, 2024 | 103.00 | 106.00 | 101.00 | 101.00 | 101.00 | 20,344,300 |
| Dec 3, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,919,200 |
| Dec 2, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 8,222,300 |
| Nov 29, 2024 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2,970,400 |
| Nov 28, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 3,444,100 |
| Nov 26, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,384,800 |
| Nov 25, 2024 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 11,123,000 |
| Nov 22, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 633,800 |
| Nov 21, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 5,392,000 |
| Nov 20, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,456,200 |
| Nov 19, 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2,459,700 |
| Nov 18, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 3,104,200 |
| Nov 15, 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 15,321,200 |
| Nov 14, 2024 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 10,879,100 |
| Nov 13, 2024 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | 6,101,600 |
| Nov 12, 2024 | 106.00 | 111.00 | 105.00 | 110.00 | 110.00 | 12,977,900 |
| Nov 11, 2024 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 6,184,100 |
| Nov 8, 2024 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,360,800 |
| Nov 7, 2024 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 18,703,900 |
| Nov 6, 2024 | 115.00 | 117.00 | 108.00 | 111.00 | 111.00 | 46,089,500 |
| Nov 5, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 19,261,900 |
| Nov 4, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 12,949,600 |
| Nov 1, 2024 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | 20,484,500 |
| Oct 31, 2024 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 28,978,000 |
| Oct 30, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 14,087,400 |
| Oct 29, 2024 | 122.00 | 127.00 | 121.00 | 125.00 | 125.00 | 8,810,200 |
| Oct 28, 2024 | 125.00 | 126.00 | 120.00 | 122.00 | 122.00 | 10,333,500 |
| Oct 25, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 3,353,300 |
| Oct 24, 2024 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 17,507,300 |
| Oct 23, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 10,228,400 |
| Oct 22, 2024 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 9,306,600 |
| Oct 21, 2024 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 11,547,200 |
| Oct 18, 2024 | 127.00 | 130.00 | 127.00 | 127.00 | 127.00 | 15,280,500 |
| Oct 17, 2024 | 124.00 | 130.00 | 123.00 | 127.00 | 127.00 | 24,916,400 |
| Oct 16, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 11,176,300 |
| Oct 15, 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 11,353,800 |
| Oct 14, 2024 | 120.00 | 125.00 | 118.00 | 123.00 | 123.00 | 28,281,400 |
| Oct 11, 2024 | 116.00 | 121.00 | 115.00 | 118.00 | 118.00 | 22,032,500 |
| Oct 10, 2024 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 26,590,900 |
| Oct 9, 2024 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 14,417,100 |
| Oct 8, 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 11,972,800 |
| Oct 7, 2024 | 117.00 | 119.00 | 115.00 | 116.00 | 116.00 | 15,126,800 |
| Oct 4, 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 9,730,100 |
| Oct 3, 2024 | 118.00 | 121.00 | 116.00 | 118.00 | 118.00 | 19,373,300 |
| Oct 2, 2024 | 123.00 | 124.00 | 118.00 | 118.00 | 118.00 | 27,621,900 |
| Oct 1, 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 9,608,200 |
| Sep 30, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 21,612,000 |
| Sep 27, 2024 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 12,824,600 |
| Sep 26, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 5,619,700 |
| Sep 25, 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 16,364,000 |
| Sep 24, 2024 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 20,255,300 |
| Sep 23, 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 11,079,700 |
| Sep 20, 2024 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | 8,770,100 |
| Sep 19, 2024 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | 17,549,500 |
| Sep 18, 2024 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 28,058,800 |
| Sep 17, 2024 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 14,324,600 |
| Sep 13, 2024 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 9,561,800 |
| Sep 12, 2024 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | 11,346,600 |
| Sep 11, 2024 | 131.00 | 133.00 | 128.00 | 128.00 | 128.00 | 25,771,300 |
| Sep 10, 2024 | 134.00 | 135.00 | 131.00 | 131.00 | 131.00 | 22,508,500 |
| Sep 9, 2024 | 131.00 | 135.00 | 129.00 | 133.00 | 133.00 | 29,350,900 |
| Sep 6, 2024 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 28,306,700 |
| Sep 5, 2024 | 130.00 | 136.00 | 129.00 | 133.00 | 133.00 | 136,595,300 |
| Sep 4, 2024 | 124.00 | 131.00 | 120.00 | 129.00 | 129.00 | 66,099,300 |
| Sep 3, 2024 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 10,705,800 |
| Sep 2, 2024 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 11,167,300 |
| Aug 30, 2024 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 10,438,100 |
| Aug 29, 2024 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 20,740,500 |
| Aug 28, 2024 | 128.00 | 132.00 | 127.00 | 129.00 | 129.00 | 82,229,900 |
| Aug 27, 2024 | 122.00 | 128.00 | 121.00 | 127.00 | 127.00 | 79,104,900 |
| Aug 26, 2024 | 117.00 | 122.00 | 116.00 | 121.00 | 121.00 | 22,854,400 |
| Aug 23, 2024 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 6,036,200 |
| Aug 22, 2024 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 9,204,500 |
| Aug 21, 2024 | 118.00 | 120.00 | 117.00 | 117.00 | 117.00 | 10,797,300 |
| Aug 20, 2024 | 116.00 | 120.00 | 115.00 | 119.00 | 119.00 | 19,053,000 |
| Aug 19, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 6,560,700 |
| Aug 16, 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 12,173,100 |
| Aug 15, 2024 | 118.00 | 120.00 | 115.00 | 119.00 | 119.00 | 24,356,400 |
| Aug 14, 2024 | 110.00 | 125.00 | 110.00 | 118.00 | 118.00 | 91,420,900 |
| Aug 13, 2024 | 108.00 | 112.00 | 107.00 | 110.00 | 110.00 | 22,742,500 |
| Aug 12, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 9,992,300 |
| Aug 9, 2024 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 6,107,400 |
| Aug 8, 2024 | 102.00 | 107.00 | 101.00 | 105.00 | 105.00 | 8,017,200 |
| Aug 7, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 11,533,200 |
| Aug 6, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 8,015,800 |
| Aug 5, 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 26,522,900 |
| Aug 2, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,838,500 |
| Aug 1, 2024 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 10,406,300 |
| Jul 31, 2024 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 5,844,900 |
| Jul 30, 2024 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 10,735,200 |
| Jul 29, 2024 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 14,149,000 |
| Jul 26, 2024 | 101.00 | 103.00 | 99.00 | 101.00 | 101.00 | 15,062,200 |
| Jul 25, 2024 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 11,126,200 |
| Jul 24, 2024 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 8,532,000 |
| Jul 23, 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,902,700 |
| Jul 22, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 2,243,600 |
| Jul 19, 2024 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 3,375,400 |
| Jul 18, 2024 | 119.00 | 130.00 | 103.00 | 107.00 | 107.00 | 8,246,900 |
| Jul 17, 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 9,656,600 |
| Jul 16, 2024 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 5,806,200 |
| Jul 15, 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 7,449,900 |
| Jul 12, 2024 | 103.00 | 109.00 | 102.00 | 107.00 | 107.00 | 15,096,100 |
| Jul 11, 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,678,000 |
| Jul 10, 2024 | 101.00 | 105.00 | 100.00 | 103.00 | 103.00 | 8,933,200 |
| Jul 9, 2024 | 105.00 | 105.00 | 99.00 | 102.00 | 102.00 | 22,820,600 |
| Jul 8, 2024 | 101.00 | 106.00 | 99.00 | 105.00 | 105.00 | 15,959,400 |
| Jul 5, 2024 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 14,148,600 |
| Jul 4, 2024 | 96.00 | 100.00 | 95.00 | 99.00 | 99.00 | 18,639,900 |
| Jul 3, 2024 | 94.00 | 97.00 | 93.00 | 95.00 | 95.00 | 7,182,900 |
| Jul 2, 2024 | 94.00 | 96.00 | 92.00 | 94.00 | 94.00 | 34,770,800 |
| Jul 1, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 101,494,900 |
| Jun 28, 2024 | 94.00 | 98.00 | 94.00 | 94.00 | 94.00 | 12,604,800 |
| Jun 27, 2024 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 3,872,400 |
| Jun 26, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 19,238,900 |
| Jun 25, 2024 | 86.00 | 97.00 | 86.00 | 95.00 | 95.00 | 15,753,300 |
| Jun 24, 2024 | 89.00 | 97.00 | 89.00 | 96.00 | 96.00 | 22,289,100 |
| Jun 21, 2024 | 91.00 | 97.00 | 91.00 | 96.00 | 96.00 | 4,319,600 |
| Jun 20, 2024 | 99.00 | 99.00 | 92.00 | 94.00 | 94.00 | 41,734,900 |
| Jun 19, 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | 6,014,400 |
| Jun 14, 2024 | 99.00 | 101.00 | 96.00 | 98.00 | 98.00 | 19,745,600 |
| Jun 13, 2024 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | 11,703,500 |
| Jun 12, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 3,695,000 |
| Jun 11, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,671,700 |
| Jun 10, 2024 | 105.00 | 106.00 | 100.00 | 102.00 | 102.00 | 14,788,200 |
| Jun 7, 2024 | 103.00 | 110.00 | 103.00 | 106.00 | 106.00 | 9,164,400 |
| Jun 6, 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,710,000 |
| Jun 5, 2024 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 3,364,400 |
| Jun 4, 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 6,587,000 |
| Jun 3, 2024 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 10,405,400 |
| May 31, 2024 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,305,900 |
| May 30, 2024 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2,680,700 |
| May 29, 2024 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 9,311,700 |
| May 28, 2024 | 107.00 | 115.00 | 106.00 | 106.00 | 106.00 | 24,039,200 |
| May 27, 2024 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 16,933,700 |
| May 22, 2024 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 11,155,600 |
| May 21, 2024 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 7,912,600 |
| May 20, 2024 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 8,003,200 |
| May 17, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 4,802,000 |
| May 16, 2024 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 14,828,800 |
| May 15, 2024 | 109.00 | 111.00 | 107.00 | 110.00 | 110.00 | 5,369,500 |
| May 14, 2024 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 11,683,900 |
| May 13, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 17,299,500 |
| May 8, 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 7,743,800 |
| May 7, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 2,425,600 |
| May 6, 2024 | 121.00 | 121.00 | 111.00 | 113.00 | 113.00 | 7,606,100 |
| May 3, 2024 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 4,328,400 |
| May 2, 2024 | 115.00 | 115.00 | 108.00 | 112.00 | 112.00 | 10,032,200 |
| Apr 30, 2024 | 113.00 | 116.00 | 111.00 | 116.00 | 116.00 | 6,423,600 |
| Apr 29, 2024 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 4,106,700 |
| Apr 26, 2024 | 117.00 | 117.00 | 113.00 | 115.00 | 115.00 | 10,656,400 |
| Apr 25, 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 2,883,200 |
| Apr 24, 2024 | 119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,501,400 |
| Apr 23, 2024 | 116.00 | 121.00 | 116.00 | 119.00 | 119.00 | 8,429,400 |
| Apr 22, 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 13,866,200 |
| Apr 19, 2024 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 12,946,000 |
| Apr 18, 2024 | 121.00 | 124.00 | 121.00 | 122.00 | 122.00 | 8,601,900 |
| Apr 17, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 6,411,500 |
| Apr 16, 2024 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | 17,360,700 |
| Apr 5, 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3,872,600 |
| Apr 4, 2024 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 13,238,600 |
| Apr 3, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 9,767,800 |
| Apr 2, 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 13,481,100 |
| Apr 1, 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 21,118,900 |
| Mar 28, 2024 | 133.00 | 134.00 | 125.00 | 128.00 | 128.00 | 49,256,900 |
| Mar 27, 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 5,601,600 |