Jakarta - Delayed Quote IDR
PT Industri dan Perdagangan Bintraco Dharma Tbk (CARS.JK)
88.00
-1.00
(-1.12%)
At close: May 2 at 4:11:54 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 2,029,800 |
| Apr 30, 2025 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1,485,200 |
| Apr 29, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2,743,800 |
| Apr 28, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1,181,200 |
| Apr 25, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 835,500 |
| Apr 24, 2025 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 2,567,200 |
| Apr 23, 2025 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 339,300 |
| Apr 22, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 679,500 |
| Apr 21, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 797,000 |
| Apr 17, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,813,100 |
| Apr 16, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 2,351,800 |
| Apr 15, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2,260,500 |
| Apr 14, 2025 | 87.00 | 90.00 | 86.00 | 89.00 | 89.00 | 497,300 |
| Apr 11, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 983,000 |
| Apr 10, 2025 | 85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 889,200 |
| Apr 9, 2025 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2,292,800 |
| Apr 8, 2025 | 84.00 | 87.00 | 81.00 | 86.00 | 86.00 | 6,359,500 |
| Mar 27, 2025 | 90.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2,349,000 |
| Mar 26, 2025 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 17,007,000 |
| Mar 25, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1,391,700 |
| Mar 24, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | 5,146,000 |
| Mar 21, 2025 | 86.00 | 90.00 | 86.00 | 89.00 | 89.00 | 7,579,500 |
| Mar 20, 2025 | 87.00 | 90.00 | 85.00 | 86.00 | 86.00 | 4,814,600 |
| Mar 19, 2025 | 86.00 | 86.00 | 82.00 | 85.00 | 85.00 | 1,350,000 |
| Mar 18, 2025 | 87.00 | 88.00 | 81.00 | 85.00 | 85.00 | 7,397,000 |
| Mar 17, 2025 | 86.00 | 90.00 | 86.00 | 87.00 | 87.00 | 2,122,000 |
| Mar 14, 2025 | 92.00 | 93.00 | 82.00 | 86.00 | 86.00 | 8,564,300 |
| Mar 13, 2025 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 21,726,900 |
| Mar 12, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 14,412,200 |
| Mar 11, 2025 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 6,218,000 |
| Mar 10, 2025 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 4,368,500 |
| Mar 7, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2,453,400 |
| Mar 6, 2025 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 878,300 |
| Mar 5, 2025 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1,791,400 |
| Mar 4, 2025 | 92.00 | 93.00 | 88.00 | 89.00 | 89.00 | 8,854,700 |
| Mar 3, 2025 | 90.00 | 95.00 | 90.00 | 92.00 | 92.00 | 9,048,200 |
| Feb 28, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 14,528,500 |
| Feb 27, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 5,013,600 |
| Feb 26, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 4,659,700 |
| Feb 25, 2025 | 89.00 | 99.00 | 86.00 | 90.00 | 90.00 | 40,357,000 |
| Feb 24, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 4,682,400 |
| Feb 21, 2025 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 1,862,700 |
| Feb 20, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 9,328,500 |
| Feb 19, 2025 | 87.00 | 91.00 | 87.00 | 90.00 | 90.00 | 10,248,000 |
| Feb 18, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 11,341,200 |
| Feb 17, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 12,358,000 |
| Feb 14, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2,215,800 |
| Feb 13, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 213,500 |
| Feb 12, 2025 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 4,893,600 |
| Feb 11, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 15,025,700 |
| Feb 10, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 2,640,900 |
| Feb 7, 2025 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 6,845,500 |
| Feb 6, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 10,619,900 |
| Feb 5, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 2,601,400 |
| Feb 4, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 821,900 |
| Feb 3, 2025 | 87.00 | 87.00 | 82.00 | 86.00 | 86.00 | 5,286,000 |
| Jan 31, 2025 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 2,669,700 |
| Jan 30, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 908,200 |
| Jan 24, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 4,362,500 |
| Jan 23, 2025 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 507,200 |
| Jan 22, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 6,739,800 |
| Jan 21, 2025 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | 16,695,300 |
| Jan 20, 2025 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 3,539,000 |
| Jan 17, 2025 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 10,022,800 |
| Jan 16, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 14,599,300 |
| Jan 15, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,267,000 |
| Jan 14, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,331,800 |
| Jan 13, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 8,928,600 |
| Jan 10, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1,416,100 |
| Jan 9, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,039,200 |
| Jan 8, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 2,750,300 |
| Jan 7, 2025 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,390,000 |
| Jan 6, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 3,260,300 |
| Jan 3, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 2,532,200 |
| Jan 2, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 2,688,400 |
| Dec 30, 2024 | 87.00 | 92.00 | 87.00 | 90.00 | 90.00 | 52,834,800 |
| Dec 27, 2024 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 30,084,400 |
| Dec 24, 2024 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | 2,606,800 |
| Dec 23, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 3,412,500 |
| Dec 20, 2024 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2,730,900 |
| Dec 19, 2024 | 87.00 | 87.00 | 81.00 | 84.00 | 84.00 | 4,826,200 |
| Dec 18, 2024 | 86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 20,781,600 |
| Dec 17, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 3,600,000 |
| Dec 16, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 38,974,600 |
| Dec 13, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 5,857,900 |
| Dec 12, 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 5,360,300 |
| Dec 11, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3,457,900 |
| Dec 10, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 5,610,500 |
| Dec 9, 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 906,800 |
| Dec 6, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,353,300 |
| Dec 5, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,034,400 |
| Dec 4, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 33,899,600 |
| Dec 3, 2024 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | 33,925,700 |
| Dec 2, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 32,433,800 |
| Nov 29, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 25,927,000 |
| Nov 28, 2024 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 6,339,500 |
| Nov 26, 2024 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 53,227,800 |
| Nov 25, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 668,300 |
| Nov 22, 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 428,200 |
| Nov 21, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 34,523,000 |
| Nov 20, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 1,474,700 |
| Nov 19, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 3,547,300 |
| Nov 18, 2024 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | 7,187,900 |
| Nov 15, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 6,380,300 |
| Nov 14, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 11,253,600 |
| Nov 13, 2024 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | 2,602,300 |
| Nov 12, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 721,200 |
| Nov 11, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1,940,800 |
| Nov 8, 2024 | 84.00 | 85.00 | 82.00 | 85.00 | 85.00 | 8,854,100 |
| Nov 7, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 3,283,100 |
| Nov 6, 2024 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | 8,665,200 |
| Nov 5, 2024 | 82.00 | 85.00 | 81.00 | 83.00 | 83.00 | 14,607,400 |
| Nov 4, 2024 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 7,134,800 |
| Nov 1, 2024 | 82.00 | 83.00 | 80.00 | 83.00 | 83.00 | 4,472,500 |
| Oct 31, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,873,400 |
| Oct 30, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 5,426,300 |
| Oct 29, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,325,500 |
| Oct 28, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 1,947,600 |
| Oct 25, 2024 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 7,711,800 |
| Oct 24, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 7,377,400 |
| Oct 23, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,141,500 |
| Oct 22, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 5,190,600 |
| Oct 21, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,166,000 |
| Oct 18, 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,011,800 |
| Oct 17, 2024 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 4,133,200 |
| Oct 16, 2024 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 5,336,900 |
| Oct 15, 2024 | 87.00 | 87.00 | 82.00 | 84.00 | 84.00 | 3,995,100 |
| Oct 14, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 854,800 |
| Oct 11, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1,465,400 |
| Oct 10, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 4,444,200 |
| Oct 9, 2024 | 80.00 | 82.00 | 78.00 | 82.00 | 82.00 | 64,743,600 |
| Oct 8, 2024 | 81.00 | 81.00 | 78.00 | 80.00 | 80.00 | 11,580,800 |
| Oct 7, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 4,107,200 |
| Oct 4, 2024 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2,905,300 |
| Oct 3, 2024 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,093,800 |
| Oct 2, 2024 | 79.00 | 80.00 | 76.00 | 78.00 | 78.00 | 15,341,000 |
| Oct 1, 2024 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | 4,045,800 |
| Sep 30, 2024 | 79.00 | 83.00 | 78.00 | 83.00 | 83.00 | 11,145,500 |
| Sep 27, 2024 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 12,483,900 |
| Sep 26, 2024 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 15,667,300 |
| Sep 25, 2024 | 77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 9,998,100 |
| Sep 24, 2024 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 21,169,700 |
| Sep 23, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 4,102,500 |
| Sep 20, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,267,400 |
| Sep 19, 2024 | 80.00 | 84.00 | 77.00 | 79.00 | 79.00 | 36,913,800 |
| Sep 18, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,710,800 |
| Sep 17, 2024 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | 6,032,700 |
| Sep 13, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,182,800 |
| Sep 12, 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 999,200 |
| Sep 11, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 5,250,700 |
| Sep 10, 2024 | 85.00 | 86.00 | 81.00 | 83.00 | 83.00 | 10,423,900 |
| Sep 9, 2024 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 4,998,000 |
| Sep 6, 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 11,976,400 |
| Sep 5, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 705,600 |
| Sep 4, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,927,300 |
| Sep 3, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 2,221,800 |
| Sep 2, 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 3,198,100 |
| Aug 30, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 5,243,600 |
| Aug 29, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 9,002,300 |
| Aug 28, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 9,159,700 |
| Aug 27, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 5,771,400 |
| Aug 26, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 7,641,200 |
| Aug 23, 2024 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | 20,964,100 |
| Aug 22, 2024 | 83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 10,352,500 |
| Aug 21, 2024 | 84.00 | 87.00 | 82.00 | 83.00 | 83.00 | 13,022,400 |
| Aug 20, 2024 | 83.00 | 86.00 | 82.00 | 84.00 | 84.00 | 10,032,400 |
| Aug 19, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 2,324,400 |
| Aug 16, 2024 | 83.00 | 83.00 | 81.00 | 83.00 | 83.00 | 9,014,000 |
| Aug 15, 2024 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 7,824,400 |
| Aug 14, 2024 | 80.00 | 82.00 | 79.00 | 82.00 | 82.00 | 5,158,200 |
| Aug 13, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 3,691,000 |
| Aug 12, 2024 | 81.00 | 85.00 | 79.00 | 81.00 | 81.00 | 29,252,000 |
| Aug 9, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 3,636,900 |
| Aug 8, 2024 | 80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 22,506,800 |
| Aug 7, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 8,756,600 |
| Aug 6, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 768,400 |
| Aug 5, 2024 | 79.00 | 80.00 | 76.00 | 80.00 | 80.00 | 25,847,300 |
| Aug 2, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 4,349,500 |
| Aug 1, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 8,587,500 |
| Jul 31, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 10,132,400 |
| Jul 30, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 13,453,600 |
| Jul 29, 2024 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 10,628,600 |
| Jul 26, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 9,805,200 |
| Jul 25, 2024 | 79.00 | 80.00 | 77.00 | 80.00 | 80.00 | 16,206,500 |
| Jul 24, 2024 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 2,720,400 |
| Jul 23, 2024 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | 8,812,900 |
| Jul 22, 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 2,591,100 |
| Jul 19, 2024 | 82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 9,300,800 |
| Jul 18, 2024 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 5,285,000 |
| Jul 17, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 3,402,400 |
| Jul 16, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3,061,000 |
| Jul 15, 2024 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 4,918,800 |
| Jul 12, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 8,768,200 |
| Jul 11, 2024 | 82.00 | 83.00 | 79.00 | 82.00 | 82.00 | 11,321,800 |
| Jul 10, 2024 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 7,490,900 |
| Jul 9, 2024 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 2,788,600 |
| Jul 8, 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 3,765,600 |
| Jul 5, 2024 | 83.00 | 83.00 | 80.00 | 82.00 | 82.00 | 3,290,700 |
| Jul 4, 2024 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 6,508,700 |
| Jul 3, 2024 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 4,454,100 |
| Jul 2, 2024 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 7,083,600 |
| Jul 1, 2024 | 90.00 | 90.00 | 81.00 | 85.00 | 85.00 | 11,098,800 |
| Jun 28, 2024 | 79.00 | 90.00 | 77.00 | 90.00 | 90.00 | 5,334,500 |
| Jun 27, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 167,600 |
| Jun 26, 2024 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 2,300,800 |
| Jun 25, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 4,054,100 |
| Jun 24, 2024 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 723,000 |
| Jun 21, 2024 | 75.00 | 83.00 | 75.00 | 78.00 | 78.00 | 3,264,200 |
| Jun 20, 2024 | 66.00 | 76.00 | 66.00 | 75.00 | 75.00 | 3,261,300 |
| Jun 19, 2024 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | 14,185,200 |
| Jun 14, 2024 | 82.00 | 82.00 | 77.00 | 78.00 | 78.00 | 10,643,100 |
| Jun 13, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 550,900 |
| Jun 12, 2024 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 3,678,000 |
| Jun 11, 2024 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 800,200 |
| Jun 10, 2024 | 87.00 | 87.00 | 82.00 | 85.00 | 85.00 | 15,995,800 |
| Jun 7, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 607,000 |
| Jun 6, 2024 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | 27,827,100 |
| Jun 5, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 5,026,300 |
| Jun 4, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1,037,300 |
| Jun 3, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1,390,800 |
| May 31, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 1,266,800 |
| May 30, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,367,900 |
| May 29, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,462,100 |
| May 28, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,512,900 |
| May 27, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 1,313,100 |
| May 22, 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2,825,700 |
| May 21, 2024 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | 6,706,400 |
| May 20, 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 6,375,500 |
| May 17, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 3,653,900 |
| May 16, 2024 | 91.00 | 94.00 | 90.00 | 91.00 | 91.00 | 4,362,600 |
| May 15, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 2,051,100 |
| May 14, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 4,980,000 |
| May 13, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 4,137,600 |
| May 8, 2024 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 6,422,300 |
| May 7, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1,440,500 |
| May 6, 2024 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | 4,302,400 |
| May 3, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 8,542,100 |
| May 2, 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 2,139,300 |