126.00
-1.00
(-0.79%)
At close: April 11 at 4:14:57 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 11, 2025 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 19,809,500 |
| Apr 10, 2025 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | 27,721,100 |
| Apr 9, 2025 | 124.00 | 126.00 | 118.00 | 122.00 | 122.00 | 24,898,600 |
| Apr 8, 2025 | 129.00 | 130.00 | 120.00 | 124.00 | 124.00 | 46,981,100 |
| Mar 27, 2025 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 15,656,700 |
| Mar 26, 2025 | 131.00 | 145.00 | 131.00 | 142.00 | 142.00 | 91,765,800 |
| Mar 25, 2025 | 130.00 | 134.00 | 129.00 | 130.00 | 130.00 | 83,008,700 |
| Mar 24, 2025 | 133.00 | 134.00 | 125.00 | 130.00 | 130.00 | 48,588,600 |
| Mar 21, 2025 | 143.00 | 143.00 | 132.00 | 132.00 | 132.00 | 135,265,200 |
| Mar 20, 2025 | 141.00 | 145.00 | 140.00 | 141.00 | 141.00 | 10,205,500 |
| Mar 19, 2025 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 18,200,300 |
| Mar 18, 2025 | 145.00 | 147.00 | 134.00 | 142.00 | 142.00 | 63,057,600 |
| Mar 17, 2025 | 139.00 | 146.00 | 139.00 | 144.00 | 144.00 | 89,181,000 |
| Mar 14, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 64,523,900 |
| Mar 13, 2025 | 137.00 | 142.00 | 135.00 | 141.00 | 141.00 | 65,879,600 |
| Mar 12, 2025 | 140.00 | 141.00 | 135.00 | 137.00 | 137.00 | 70,048,200 |
| Mar 11, 2025 | 146.00 | 146.00 | 138.00 | 141.00 | 141.00 | 18,935,200 |
| Mar 10, 2025 | 154.00 | 155.00 | 145.00 | 147.00 | 147.00 | 31,925,600 |
| Mar 7, 2025 | 148.00 | 155.00 | 145.00 | 154.00 | 154.00 | 31,088,900 |
| Mar 6, 2025 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 31,235,200 |
| Mar 5, 2025 | 135.00 | 147.00 | 134.00 | 141.00 | 141.00 | 70,027,400 |
| Mar 4, 2025 | 147.00 | 147.00 | 132.00 | 135.00 | 135.00 | 81,337,000 |
| Mar 3, 2025 | 146.00 | 150.00 | 145.00 | 147.00 | 147.00 | 52,417,600 |
| Feb 28, 2025 | 155.00 | 156.00 | 144.00 | 146.00 | 146.00 | 48,500,900 |
| Feb 27, 2025 | 161.00 | 161.00 | 154.00 | 156.00 | 156.00 | 36,781,700 |
| Feb 26, 2025 | 161.00 | 164.00 | 159.00 | 161.00 | 161.00 | 28,719,300 |
| Feb 25, 2025 | 169.00 | 169.00 | 160.00 | 162.00 | 162.00 | 35,525,500 |
| Feb 24, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | 33,357,500 |
| Feb 21, 2025 | 171.00 | 174.00 | 169.00 | 174.00 | 174.00 | 30,614,000 |
| Feb 20, 2025 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 28,962,800 |
| Feb 19, 2025 | 174.00 | 179.00 | 171.00 | 177.00 | 177.00 | 60,594,300 |
| Feb 18, 2025 | 172.00 | 178.00 | 169.00 | 174.00 | 174.00 | 64,484,300 |
| Feb 17, 2025 | 164.00 | 172.00 | 162.00 | 172.00 | 172.00 | 65,927,800 |
| Feb 14, 2025 | 158.00 | 168.00 | 157.00 | 164.00 | 164.00 | 126,683,400 |
| Feb 13, 2025 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 10,367,300 |
| Feb 12, 2025 | 157.00 | 162.00 | 154.00 | 159.00 | 159.00 | 42,670,900 |
| Feb 11, 2025 | 159.00 | 160.00 | 154.00 | 157.00 | 157.00 | 19,955,700 |
| Feb 10, 2025 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 45,949,100 |
| Feb 7, 2025 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | 42,521,200 |
| Feb 6, 2025 | 174.00 | 174.00 | 167.00 | 169.00 | 169.00 | 50,842,800 |
| Feb 5, 2025 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 54,321,800 |
| Feb 4, 2025 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 38,100,500 |
| Feb 3, 2025 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | 40,247,900 |
| Jan 31, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 7,049,500 |
| Jan 30, 2025 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 19,079,600 |
| Jan 24, 2025 | 186.00 | 190.00 | 184.00 | 185.00 | 185.00 | 14,445,700 |
| Jan 23, 2025 | 189.00 | 189.00 | 185.00 | 185.00 | 185.00 | 12,342,300 |
| Jan 22, 2025 | 186.00 | 186.00 | 184.00 | 186.00 | 186.00 | 14,218,900 |
| Jan 21, 2025 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 9,769,500 |
| Jan 20, 2025 | 193.00 | 198.00 | 189.00 | 189.00 | 189.00 | 43,514,300 |
| Jan 17, 2025 | 185.00 | 193.00 | 184.00 | 191.00 | 191.00 | 49,616,000 |
| Jan 16, 2025 | 186.00 | 188.00 | 184.00 | 185.00 | 185.00 | 32,267,400 |
| Jan 15, 2025 | 185.00 | 189.00 | 183.00 | 186.00 | 186.00 | 24,606,600 |
| Jan 14, 2025 | 183.00 | 185.00 | 182.00 | 185.00 | 185.00 | 15,962,200 |
| Jan 13, 2025 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | 9,085,500 |
| Jan 10, 2025 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 7,055,200 |
| Jan 9, 2025 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | 43,010,100 |
| Jan 8, 2025 | 188.00 | 188.00 | 184.00 | 187.00 | 187.00 | 46,552,800 |
| Jan 7, 2025 | 189.00 | 189.00 | 184.00 | 188.00 | 188.00 | 13,477,000 |
| Jan 6, 2025 | 187.00 | 189.00 | 185.00 | 189.00 | 189.00 | 10,991,000 |
| Jan 3, 2025 | 188.00 | 191.00 | 187.00 | 187.00 | 187.00 | 11,403,700 |
| Jan 2, 2025 | 183.00 | 189.00 | 183.00 | 188.00 | 188.00 | 11,955,400 |
| Dec 30, 2024 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 13,735,800 |
| Dec 27, 2024 | 186.00 | 187.00 | 184.00 | 187.00 | 187.00 | 10,811,200 |
| Dec 24, 2024 | 186.00 | 188.00 | 185.00 | 186.00 | 186.00 | 6,869,800 |
| Dec 23, 2024 | 186.00 | 194.00 | 185.00 | 186.00 | 186.00 | 11,236,400 |
| Dec 20, 2024 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 11,132,700 |
| Dec 19, 2024 | 195.00 | 195.00 | 185.00 | 189.00 | 189.00 | 32,467,400 |
| Dec 18, 2024 | 191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 16,018,600 |
| Dec 17, 2024 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 68,490,300 |
| Dec 16, 2024 | 198.00 | 199.00 | 194.00 | 195.00 | 195.00 | 68,383,300 |
| Dec 13, 2024 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 35,977,300 |
| Dec 12, 2024 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 11,096,500 |
| Dec 11, 2024 | 200.00 | 204.00 | 197.00 | 198.00 | 198.00 | 18,193,300 |
| Dec 10, 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 12,234,500 |
| Dec 9, 2024 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 14,843,200 |
| Dec 6, 2024 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 6,503,900 |
| Dec 5, 2024 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 26,942,200 |
| Dec 4, 2024 | 190.00 | 195.00 | 189.00 | 194.00 | 194.00 | 16,734,500 |
| Dec 3, 2024 | 191.00 | 193.00 | 189.00 | 190.00 | 190.00 | 18,008,100 |
| Dec 2, 2024 | 198.00 | 199.00 | 190.00 | 190.00 | 190.00 | 28,736,700 |
| Nov 29, 2024 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 21,939,800 |
| Nov 28, 2024 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 35,562,000 |
| Nov 26, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 39,465,900 |
| Nov 25, 2024 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 12,530,600 |
| Nov 22, 2024 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | 29,158,100 |
| Nov 21, 2024 | 198.00 | 199.00 | 197.00 | 199.00 | 199.00 | 32,799,600 |
| Nov 20, 2024 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 32,967,200 |
| Nov 19, 2024 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 11,930,100 |
| Nov 18, 2024 | 204.00 | 204.00 | 195.00 | 196.00 | 196.00 | 38,492,000 |
| Nov 15, 2024 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 12,821,400 |
| Nov 14, 2024 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 12,961,600 |
| Nov 13, 2024 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 18,459,500 |
| Nov 12, 2024 | 208.00 | 208.00 | 200.00 | 204.00 | 204.00 | 42,004,500 |
| Nov 11, 2024 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 20,896,600 |
| Nov 8, 2024 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | 23,289,200 |
| Nov 7, 2024 | 218.00 | 220.00 | 208.00 | 210.00 | 210.00 | 33,214,700 |
| Nov 6, 2024 | 212.00 | 222.00 | 210.00 | 216.00 | 216.00 | 87,164,200 |
| Nov 5, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 15,239,200 |
| Nov 4, 2024 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 24,604,500 |
| Nov 1, 2024 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 67,856,700 |
| Oct 31, 2024 | 218.00 | 228.00 | 218.00 | 222.00 | 222.00 | 23,802,900 |
| Oct 30, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 9,089,100 |
| Oct 29, 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 10,845,900 |
| Oct 28, 2024 | 224.00 | 226.00 | 218.00 | 222.00 | 222.00 | 18,844,000 |
| Oct 25, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 7,774,400 |
| Oct 24, 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 12,869,900 |
| Oct 23, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 15,820,400 |
| Oct 22, 2024 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 63,231,200 |
| Oct 21, 2024 | 222.00 | 228.00 | 220.00 | 224.00 | 224.00 | 45,509,600 |
| Oct 18, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 37,820,900 |
| Oct 17, 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 9,736,800 |
| Oct 16, 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | 5,850,700 |
| Oct 15, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 5,552,900 |
| Oct 14, 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 42,219,800 |
| Oct 11, 2024 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 37,226,100 |
| Oct 10, 2024 | 220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 23,751,400 |
| Oct 9, 2024 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 17,549,500 |
| Oct 8, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 6,306,700 |
| Oct 7, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 10,123,400 |
| Oct 4, 2024 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 23,868,600 |
| Oct 3, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 8,035,800 |
| Oct 2, 2024 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 15,051,400 |
| Oct 1, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 9,896,600 |
| Sep 30, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 15,467,200 |
| Sep 27, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 9,361,600 |
| Sep 26, 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 10,019,500 |
| Sep 25, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 12,513,600 |
| Sep 24, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 35,273,600 |
| Sep 23, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 10,872,200 |
| Sep 20, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 63,849,300 |
| Sep 19, 2024 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 61,847,900 |
| Sep 18, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 15,000,900 |
| Sep 17, 2024 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 66,332,800 |
| Sep 13, 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 7,132,800 |
| Sep 12, 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 12,961,300 |
| Sep 11, 2024 | 224.00 | 236.00 | 224.00 | 228.00 | 228.00 | 55,436,500 |
| Sep 10, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 8,153,700 |
| Sep 9, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,315,100 |
| Sep 6, 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 13,680,000 |
| Sep 5, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 23,345,800 |
| Sep 4, 2024 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 18,924,800 |
| Sep 3, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 9,916,300 |
| Sep 2, 2024 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 34,065,500 |
| Aug 30, 2024 | 228.00 | 232.00 | 228.00 | 228.00 | 228.00 | 34,410,500 |
| Aug 29, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 43,718,500 |
| Aug 28, 2024 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 18,517,800 |
| Aug 27, 2024 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 28,007,400 |
| Aug 26, 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 58,387,900 |
| Aug 23, 2024 | 230.00 | 240.00 | 228.00 | 236.00 | 236.00 | 58,148,400 |
| Aug 22, 2024 | 234.00 | 236.00 | 228.00 | 228.00 | 228.00 | 47,074,700 |
| Aug 21, 2024 | 242.00 | 248.00 | 232.00 | 234.00 | 234.00 | 108,510,600 |
| Aug 20, 2024 | 224.00 | 252.00 | 216.00 | 240.00 | 240.00 | 254,495,800 |
| Aug 19, 2024 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 11,013,400 |
| Aug 16, 2024 | 216.00 | 224.00 | 216.00 | 222.00 | 222.00 | 17,835,700 |
| Aug 15, 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 12,835,800 |
| Aug 14, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 7,501,000 |
| Aug 13, 2024 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 12,132,100 |
| Aug 12, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 7,842,200 |
| Aug 9, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 10,236,700 |
| Aug 8, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 10,169,400 |
| Aug 7, 2024 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 10,893,600 |
| Aug 6, 2024 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | 17,820,400 |
| Aug 5, 2024 | 218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 31,696,300 |
| Aug 2, 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 11,057,600 |
| Aug 1, 2024 | 226.00 | 226.00 | 214.00 | 220.00 | 220.00 | 34,634,100 |
| Jul 31, 2024 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 7,574,300 |
| Jul 30, 2024 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 10,012,000 |
| Jul 29, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 17,265,500 |
| Jul 26, 2024 | 222.00 | 228.00 | 222.00 | 226.00 | 226.00 | 13,190,500 |
| Jul 25, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 18,385,500 |
| Jul 24, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 8,929,200 |
| Jul 23, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | 18,756,200 |
| Jul 22, 2024 | 230.00 | 234.00 | 228.00 | 232.00 | 232.00 | 34,963,800 |
| Jul 19, 2024 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | 31,551,700 |
| Jul 18, 2024 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 25,624,500 |
| Jul 17, 2024 | 238.00 | 242.00 | 230.00 | 232.00 | 232.00 | 58,204,800 |
| Jul 16, 2024 | 226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 31,427,400 |
| Jul 15, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 37,961,000 |
| Jul 12, 2024 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 13,770,200 |
| Jul 11, 2024 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | 13,421,800 |
| Jul 10, 2024 | 226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 47,447,200 |
| Jul 9, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 22,882,000 |
| Jul 8, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 12,225,600 |
| Jul 5, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 10,978,900 |
| Jul 4, 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 22,012,500 |
| Jul 3, 2024 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 39,667,500 |
| Jul 2, 2024 | 222.00 | 224.00 | 214.00 | 214.00 | 214.00 | 24,127,400 |
| Jul 1, 2024 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 10,452,300 |
| Jun 28, 2024 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 48,548,100 |
| Jun 27, 2024 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 24,585,400 |
| Jun 26, 2024 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 19,311,900 |
| Jun 25, 2024 | 218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 11,518,300 |
| Jun 24, 2024 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 60,057,200 |
| Jun 21, 2024 | 210.00 | 220.00 | 210.00 | 218.00 | 218.00 | 69,461,700 |
| Jun 20, 2024 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 23,679,800 |
| Jun 19, 2024 | 220.00 | 220.00 | 200.00 | 202.00 | 202.00 | 88,793,300 |
| Jun 14, 2024 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 93,209,300 |
| Jun 13, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 71,829,200 |
| Jun 12, 2024 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 90,562,400 |
| Jun 11, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 63,517,400 |
| Jun 10, 2024 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 81,257,900 |
| Jun 7, 2024 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 63,904,500 |
| Jun 6, 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 54,392,400 |
| Jun 5, 2024 | 234.00 | 238.00 | 232.00 | 234.00 | 234.00 | 63,145,500 |
| Jun 4, 2024 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 92,861,700 |
| Jun 3, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 55,689,800 |
| May 31, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 40,587,500 |
| May 30, 2024 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 55,373,600 |
| May 29, 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 79,778,900 |
| May 28, 2024 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 66,736,700 |
| May 27, 2024 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 98,063,200 |
| May 22, 2024 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 76,951,700 |
| May 21, 2024 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 75,490,100 |
| May 20, 2024 | 244.00 | 244.00 | 232.00 | 234.00 | 234.00 | 119,629,200 |
| May 17, 2024 | 256.00 | 256.00 | 240.00 | 244.00 | 244.00 | 115,689,700 |
| May 16, 2024 | 232.00 | 258.00 | 230.00 | 250.00 | 250.00 | 192,376,300 |
| May 15, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 71,818,300 |
| May 14, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 102,178,600 |
| May 13, 2024 | 234.00 | 234.00 | 228.00 | 232.00 | 232.00 | 95,412,500 |
| May 8, 2024 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 74,413,800 |
| May 7, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 74,041,300 |
| May 6, 2024 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 83,810,400 |
| May 3, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 73,920,200 |
| May 2, 2024 | 232.00 | 244.00 | 232.00 | 240.00 | 240.00 | 93,793,100 |
| Apr 30, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 72,189,500 |
| Apr 29, 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 76,649,500 |
| Apr 26, 2024 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 77,656,000 |
| Apr 25, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 85,053,500 |
| Apr 24, 2024 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 71,868,700 |
| Apr 23, 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 81,608,700 |
| Apr 22, 2024 | 232.00 | 232.00 | 226.00 | 232.00 | 232.00 | 82,115,000 |
| Apr 19, 2024 | 232.00 | 234.00 | 222.00 | 232.00 | 232.00 | 94,497,500 |
| Apr 18, 2024 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 61,441,500 |
| Apr 17, 2024 | 232.00 | 236.00 | 228.00 | 232.00 | 232.00 | 65,665,400 |
| Apr 16, 2024 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 78,839,600 |