Jakarta - Delayed Quote IDR
PT Cemindo Gemilang Tbk (CMNT.JK)
855.00
-5.00
(-0.58%)
As of 1:44:04 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 865.00 | 865.00 | 845.00 | 855.00 | 855.00 | 8,486,100 |
| Apr 23, 2025 | 865.00 | 865.00 | 855.00 | 860.00 | 860.00 | 21,150,500 |
| Apr 22, 2025 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | 20,603,200 |
| Apr 21, 2025 | 855.00 | 865.00 | 845.00 | 865.00 | 865.00 | 27,225,800 |
| Apr 17, 2025 | 835.00 | 850.00 | 830.00 | 850.00 | 850.00 | 33,183,300 |
| Apr 16, 2025 | 850.00 | 855.00 | 825.00 | 840.00 | 840.00 | 14,778,700 |
| Apr 15, 2025 | 905.00 | 905.00 | 835.00 | 850.00 | 850.00 | 29,598,600 |
| Apr 14, 2025 | 845.00 | 905.00 | 840.00 | 905.00 | 905.00 | 37,666,300 |
| Apr 11, 2025 | 875.00 | 875.00 | 840.00 | 840.00 | 840.00 | 15,130,800 |
| Apr 10, 2025 | 895.00 | 900.00 | 880.00 | 880.00 | 880.00 | 20,473,700 |
| Apr 9, 2025 | 890.00 | 895.00 | 845.00 | 890.00 | 890.00 | 8,502,700 |
| Apr 8, 2025 | 895.00 | 895.00 | 805.00 | 895.00 | 895.00 | 12,626,500 |
| Mar 27, 2025 | 900.00 | 905.00 | 890.00 | 900.00 | 900.00 | 23,746,800 |
| Mar 26, 2025 | 890.00 | 905.00 | 880.00 | 905.00 | 905.00 | 34,189,100 |
| Mar 25, 2025 | 860.00 | 885.00 | 855.00 | 885.00 | 885.00 | 31,054,700 |
| Mar 24, 2025 | 860.00 | 860.00 | 835.00 | 855.00 | 855.00 | 15,000,200 |
| Mar 21, 2025 | 885.00 | 885.00 | 850.00 | 855.00 | 855.00 | 16,234,300 |
| Mar 20, 2025 | 870.00 | 885.00 | 865.00 | 885.00 | 885.00 | 29,473,600 |
| Mar 19, 2025 | 865.00 | 875.00 | 855.00 | 865.00 | 865.00 | 22,259,400 |
| Mar 18, 2025 | 885.00 | 885.00 | 845.00 | 865.00 | 865.00 | 19,152,900 |
| Mar 17, 2025 | 885.00 | 890.00 | 870.00 | 885.00 | 885.00 | 21,183,100 |
| Mar 14, 2025 | 885.00 | 885.00 | 865.00 | 885.00 | 885.00 | 15,367,500 |
| Mar 13, 2025 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 22,009,100 |
| Mar 12, 2025 | 875.00 | 890.00 | 865.00 | 890.00 | 890.00 | 25,893,900 |
| Mar 11, 2025 | 875.00 | 875.00 | 855.00 | 875.00 | 875.00 | 23,957,900 |
| Mar 10, 2025 | 870.00 | 875.00 | 855.00 | 875.00 | 875.00 | 23,678,600 |
| Mar 7, 2025 | 865.00 | 875.00 | 850.00 | 870.00 | 870.00 | 15,243,300 |
| Mar 6, 2025 | 830.00 | 860.00 | 825.00 | 860.00 | 860.00 | 31,119,800 |
| Mar 5, 2025 | 810.00 | 830.00 | 805.00 | 820.00 | 820.00 | 19,677,000 |
| Mar 4, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 8,002,300 |
| Mar 3, 2025 | 780.00 | 810.00 | 775.00 | 805.00 | 805.00 | 19,458,100 |
| Feb 28, 2025 | 780.00 | 785.00 | 755.00 | 775.00 | 775.00 | 8,623,400 |
| Feb 27, 2025 | 760.00 | 800.00 | 750.00 | 775.00 | 775.00 | 25,072,800 |
| Feb 26, 2025 | 765.00 | 765.00 | 740.00 | 760.00 | 760.00 | 23,649,100 |
| Feb 25, 2025 | 785.00 | 785.00 | 760.00 | 760.00 | 760.00 | 26,939,300 |
| Feb 24, 2025 | 780.00 | 790.00 | 755.00 | 780.00 | 780.00 | 30,683,600 |
| Feb 21, 2025 | 795.00 | 795.00 | 770.00 | 775.00 | 775.00 | 15,336,700 |
| Feb 20, 2025 | 795.00 | 795.00 | 775.00 | 795.00 | 795.00 | 23,815,700 |
| Feb 19, 2025 | 835.00 | 835.00 | 790.00 | 790.00 | 790.00 | 20,272,200 |
| Feb 18, 2025 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 33,784,400 |
| Feb 17, 2025 | 810.00 | 825.00 | 800.00 | 820.00 | 820.00 | 35,641,600 |
| Feb 14, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 805.00 | 23,866,100 |
| Feb 13, 2025 | 825.00 | 825.00 | 795.00 | 805.00 | 805.00 | 32,119,600 |
| Feb 12, 2025 | 800.00 | 830.00 | 795.00 | 825.00 | 825.00 | 44,413,200 |
| Feb 11, 2025 | 815.00 | 820.00 | 785.00 | 800.00 | 800.00 | 22,546,900 |
| Feb 10, 2025 | 825.00 | 825.00 | 790.00 | 815.00 | 815.00 | 7,899,700 |
| Feb 7, 2025 | 830.00 | 830.00 | 795.00 | 825.00 | 825.00 | 15,390,800 |
| Feb 6, 2025 | 860.00 | 860.00 | 805.00 | 825.00 | 825.00 | 10,537,700 |
| Feb 5, 2025 | 840.00 | 860.00 | 835.00 | 860.00 | 860.00 | 38,037,400 |
| Feb 4, 2025 | 840.00 | 845.00 | 835.00 | 835.00 | 835.00 | 28,895,800 |
| Feb 3, 2025 | 850.00 | 850.00 | 820.00 | 835.00 | 835.00 | 20,643,000 |
| Jan 31, 2025 | 850.00 | 860.00 | 840.00 | 845.00 | 845.00 | 32,605,900 |
| Jan 30, 2025 | 875.00 | 875.00 | 845.00 | 845.00 | 845.00 | 23,780,300 |
| Jan 24, 2025 | 880.00 | 880.00 | 860.00 | 875.00 | 875.00 | 19,235,400 |
| Jan 23, 2025 | 875.00 | 875.00 | 830.00 | 870.00 | 870.00 | 18,010,200 |
| Jan 22, 2025 | 885.00 | 885.00 | 850.00 | 870.00 | 870.00 | 28,610,300 |
| Jan 21, 2025 | 885.00 | 885.00 | 870.00 | 885.00 | 885.00 | 27,704,800 |
| Jan 20, 2025 | 885.00 | 885.00 | 875.00 | 880.00 | 880.00 | 24,682,700 |
| Jan 17, 2025 | 885.00 | 890.00 | 870.00 | 880.00 | 880.00 | 16,253,600 |
| Jan 16, 2025 | 890.00 | 895.00 | 875.00 | 885.00 | 885.00 | 31,180,300 |
| Jan 15, 2025 | 945.00 | 945.00 | 885.00 | 885.00 | 885.00 | 28,472,600 |
| Jan 14, 2025 | 925.00 | 950.00 | 920.00 | 950.00 | 950.00 | 26,090,800 |
| Jan 13, 2025 | 925.00 | 935.00 | 915.00 | 930.00 | 930.00 | 34,683,000 |
| Jan 10, 2025 | 935.00 | 935.00 | 915.00 | 925.00 | 925.00 | 34,547,900 |
| Jan 9, 2025 | 930.00 | 940.00 | 925.00 | 935.00 | 935.00 | 39,305,200 |
| Jan 8, 2025 | 935.00 | 945.00 | 925.00 | 935.00 | 935.00 | 38,353,700 |
| Jan 7, 2025 | 920.00 | 935.00 | 900.00 | 935.00 | 935.00 | 44,026,000 |
| Jan 6, 2025 | 950.00 | 955.00 | 920.00 | 920.00 | 920.00 | 35,069,500 |
| Jan 3, 2025 | 950.00 | 950.00 | 910.00 | 950.00 | 950.00 | 44,251,400 |
| Jan 2, 2025 | 880.00 | 950.00 | 870.00 | 945.00 | 945.00 | 49,661,000 |
| Dec 30, 2024 | 870.00 | 885.00 | 845.00 | 880.00 | 880.00 | 28,382,900 |
| Dec 27, 2024 | 880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 31,061,800 |
| Dec 24, 2024 | 865.00 | 880.00 | 860.00 | 880.00 | 880.00 | 39,372,400 |
| Dec 23, 2024 | 910.00 | 910.00 | 865.00 | 865.00 | 865.00 | 32,848,400 |
| Dec 20, 2024 | 905.00 | 905.00 | 870.00 | 905.00 | 905.00 | 36,200,000 |
| Dec 19, 2024 | 900.00 | 905.00 | 865.00 | 905.00 | 905.00 | 36,144,000 |
| Dec 18, 2024 | 930.00 | 950.00 | 890.00 | 905.00 | 905.00 | 54,002,500 |
| Dec 17, 2024 | 910.00 | 930.00 | 875.00 | 925.00 | 925.00 | 48,981,900 |
| Dec 16, 2024 | 970.00 | 970.00 | 915.00 | 915.00 | 915.00 | 31,950,200 |
| Dec 13, 2024 | 1,000.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 36,278,900 |
| Dec 12, 2024 | 1,000.00 | 1,000.00 | 970.00 | 1,000.00 | 1,000.00 | 35,233,000 |
| Dec 11, 2024 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 39,180,200 |
| Dec 10, 2024 | 1,010.00 | 1,010.00 | 985.00 | 1,010.00 | 1,010.00 | 45,180,300 |
| Dec 9, 2024 | 975.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 55,043,800 |
| Dec 6, 2024 | 985.00 | 985.00 | 965.00 | 975.00 | 975.00 | 38,969,300 |
| Dec 5, 2024 | 965.00 | 985.00 | 960.00 | 985.00 | 985.00 | 43,165,400 |
| Dec 4, 2024 | 950.00 | 970.00 | 950.00 | 970.00 | 970.00 | 45,455,100 |
| Dec 3, 2024 | 950.00 | 960.00 | 940.00 | 955.00 | 955.00 | 38,630,800 |
| Dec 2, 2024 | 965.00 | 965.00 | 940.00 | 955.00 | 955.00 | 33,157,400 |
| Nov 29, 2024 | 955.00 | 975.00 | 950.00 | 965.00 | 965.00 | 36,240,500 |
| Nov 28, 2024 | 955.00 | 960.00 | 945.00 | 960.00 | 960.00 | 46,871,300 |
| Nov 26, 2024 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 37,365,000 |
| Nov 25, 2024 | 960.00 | 965.00 | 935.00 | 965.00 | 965.00 | 33,866,100 |
| Nov 22, 2024 | 980.00 | 980.00 | 940.00 | 960.00 | 960.00 | 37,139,700 |
| Nov 21, 2024 | 1,015.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 35,670,300 |
| Nov 20, 2024 | 995.00 | 1,020.00 | 985.00 | 1,015.00 | 1,015.00 | 54,616,500 |
| Nov 19, 2024 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 51,828,100 |
| Nov 18, 2024 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | 28,206,000 |
| Nov 15, 2024 | 980.00 | 985.00 | 965.00 | 985.00 | 985.00 | 31,850,800 |
| Nov 14, 2024 | 985.00 | 990.00 | 960.00 | 985.00 | 985.00 | 39,479,300 |
| Nov 13, 2024 | 985.00 | 990.00 | 970.00 | 990.00 | 990.00 | 43,071,700 |
| Nov 12, 2024 | 910.00 | 1,000.00 | 905.00 | 990.00 | 990.00 | 51,529,300 |
| Nov 11, 2024 | 950.00 | 950.00 | 905.00 | 910.00 | 910.00 | 42,351,200 |
| Nov 8, 2024 | 950.00 | 955.00 | 935.00 | 955.00 | 955.00 | 32,907,500 |
| Nov 7, 2024 | 970.00 | 970.00 | 940.00 | 955.00 | 955.00 | 33,932,400 |
| Nov 6, 2024 | 980.00 | 990.00 | 950.00 | 975.00 | 975.00 | 32,084,200 |
| Nov 5, 2024 | 970.00 | 985.00 | 965.00 | 985.00 | 985.00 | 46,327,900 |
| Nov 4, 2024 | 970.00 | 975.00 | 960.00 | 970.00 | 970.00 | 34,884,800 |
| Nov 1, 2024 | 960.00 | 970.00 | 955.00 | 970.00 | 970.00 | 34,078,600 |
| Oct 31, 2024 | 950.00 | 970.00 | 945.00 | 965.00 | 965.00 | 40,682,300 |
| Oct 30, 2024 | 950.00 | 955.00 | 920.00 | 955.00 | 955.00 | 40,932,300 |
| Oct 29, 2024 | 965.00 | 990.00 | 945.00 | 950.00 | 950.00 | 36,889,000 |
| Oct 28, 2024 | 965.00 | 965.00 | 940.00 | 965.00 | 965.00 | 43,778,300 |
| Oct 25, 2024 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 35,486,700 |
| Oct 24, 2024 | 960.00 | 975.00 | 955.00 | 965.00 | 965.00 | 35,540,500 |
| Oct 23, 2024 | 975.00 | 980.00 | 955.00 | 965.00 | 965.00 | 37,613,800 |
| Oct 22, 2024 | 980.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 43,182,900 |
| Oct 21, 2024 | 985.00 | 985.00 | 965.00 | 980.00 | 980.00 | 37,916,400 |
| Oct 18, 2024 | 1,000.00 | 1,000.00 | 975.00 | 980.00 | 980.00 | 32,825,600 |
| Oct 17, 2024 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 33,192,000 |
| Oct 16, 2024 | 980.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 50,879,000 |
| Oct 15, 2024 | 975.00 | 985.00 | 950.00 | 985.00 | 985.00 | 38,028,000 |
| Oct 14, 2024 | 990.00 | 995.00 | 970.00 | 975.00 | 975.00 | 31,986,100 |
| Oct 11, 2024 | 975.00 | 995.00 | 965.00 | 995.00 | 995.00 | 38,897,900 |
| Oct 10, 2024 | 970.00 | 980.00 | 930.00 | 980.00 | 980.00 | 41,654,500 |
| Oct 9, 2024 | 955.00 | 980.00 | 955.00 | 975.00 | 975.00 | 44,996,300 |
| Oct 8, 2024 | 960.00 | 960.00 | 920.00 | 960.00 | 960.00 | 43,031,700 |
| Oct 7, 2024 | 995.00 | 1,000.00 | 960.00 | 960.00 | 960.00 | 35,299,500 |
| Oct 4, 2024 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 37,761,200 |
| Oct 3, 2024 | 985.00 | 995.00 | 980.00 | 995.00 | 995.00 | 33,262,000 |
| Oct 2, 2024 | 985.00 | 995.00 | 970.00 | 985.00 | 985.00 | 36,964,400 |
| Oct 1, 2024 | 1,010.00 | 1,015.00 | 985.00 | 985.00 | 985.00 | 37,180,400 |
| Sep 30, 2024 | 1,015.00 | 1,015.00 | 990.00 | 1,010.00 | 1,010.00 | 36,707,700 |
| Sep 27, 2024 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 28,443,100 |
| Sep 26, 2024 | 1,015.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 39,605,700 |
| Sep 25, 2024 | 1,015.00 | 1,020.00 | 1,000.00 | 1,020.00 | 1,020.00 | 31,330,000 |
| Sep 24, 2024 | 1,025.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 31,228,900 |
| Sep 23, 2024 | 1,080.00 | 1,080.00 | 1,010.00 | 1,030.00 | 1,030.00 | 28,123,700 |
| Sep 20, 2024 | 1,045.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 49,602,500 |
| Sep 19, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 38,485,700 |
| Sep 18, 2024 | 1,025.00 | 1,045.00 | 1,025.00 | 1,040.00 | 1,040.00 | 31,030,400 |
| Sep 17, 2024 | 1,055.00 | 1,055.00 | 1,030.00 | 1,030.00 | 1,030.00 | 34,944,200 |
| Sep 13, 2024 | 1,050.00 | 1,055.00 | 1,040.00 | 1,055.00 | 1,055.00 | 40,756,400 |
| Sep 12, 2024 | 1,085.00 | 1,090.00 | 1,045.00 | 1,055.00 | 1,055.00 | 29,966,300 |
| Sep 11, 2024 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 1,085.00 | 47,326,400 |
| Sep 10, 2024 | 1,055.00 | 1,065.00 | 1,050.00 | 1,065.00 | 1,065.00 | 29,398,700 |
| Sep 9, 2024 | 1,050.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 32,706,000 |
| Sep 6, 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 32,059,800 |
| Sep 5, 2024 | 1,035.00 | 1,065.00 | 1,030.00 | 1,060.00 | 1,060.00 | 49,099,000 |
| Sep 4, 2024 | 1,045.00 | 1,045.00 | 1,010.00 | 1,040.00 | 1,040.00 | 40,431,200 |
| Sep 3, 2024 | 1,015.00 | 1,050.00 | 1,015.00 | 1,045.00 | 1,045.00 | 44,299,400 |
| Sep 2, 2024 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 30,425,400 |
| Aug 30, 2024 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | 29,075,700 |
| Aug 29, 2024 | 1,015.00 | 1,030.00 | 1,005.00 | 1,030.00 | 1,030.00 | 38,561,900 |
| Aug 28, 2024 | 1,045.00 | 1,045.00 | 1,015.00 | 1,020.00 | 1,020.00 | 34,140,300 |
| Aug 27, 2024 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 39,986,200 |
| Aug 26, 2024 | 1,000.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 31,308,700 |
| Aug 23, 2024 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 26,787,100 |
| Aug 22, 2024 | 1,025.00 | 1,030.00 | 995.00 | 1,020.00 | 1,020.00 | 25,651,400 |
| Aug 21, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | 33,254,200 |
| Aug 20, 2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 34,704,900 |
| Aug 19, 2024 | 1,035.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 32,659,800 |
| Aug 16, 2024 | 1,080.00 | 1,090.00 | 1,030.00 | 1,030.00 | 1,030.00 | 39,011,100 |
| Aug 15, 2024 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 35,353,500 |
| Aug 14, 2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,100.00 | 35,600,400 |
| Aug 13, 2024 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 34,780,000 |
| Aug 12, 2024 | 1,090.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,095.00 | 28,905,900 |
| Aug 9, 2024 | 1,090.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,095.00 | 33,536,100 |
| Aug 8, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 29,453,600 |
| Aug 7, 2024 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 24,358,300 |
| Aug 6, 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 37,042,300 |
| Aug 5, 2024 | 1,080.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,100.00 | 39,879,900 |
| Aug 2, 2024 | 1,085.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 33,110,400 |
| Aug 1, 2024 | 1,095.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 25,758,200 |
| Jul 31, 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 32,073,900 |
| Jul 30, 2024 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 32,862,700 |
| Jul 29, 2024 | 1,110.00 | 1,120.00 | 1,095.00 | 1,105.00 | 1,105.00 | 25,184,500 |
| Jul 26, 2024 | 1,120.00 | 1,135.00 | 1,105.00 | 1,120.00 | 1,120.00 | 30,354,400 |
| Jul 25, 2024 | 1,140.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 31,766,700 |
| Jul 24, 2024 | 1,140.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,145.00 | 37,743,100 |
| Jul 23, 2024 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 48,095,800 |
| Jul 22, 2024 | 1,135.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 35,971,500 |
| Jul 19, 2024 | 1,125.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 41,340,600 |
| Jul 18, 2024 | 1,125.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,130.00 | 31,324,500 |
| Jul 17, 2024 | 1,125.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 31,734,600 |
| Jul 16, 2024 | 1,140.00 | 1,140.00 | 1,120.00 | 1,125.00 | 1,125.00 | 37,157,300 |
| Jul 15, 2024 | 1,140.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 26,144,300 |
| Jul 12, 2024 | 1,140.00 | 1,140.00 | 1,125.00 | 1,140.00 | 1,140.00 | 23,207,800 |
| Jul 11, 2024 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 1,140.00 | 41,414,700 |
| Jul 10, 2024 | 1,115.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 46,786,900 |
| Jul 9, 2024 | 1,110.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 33,219,000 |
| Jul 8, 2024 | 1,110.00 | 1,120.00 | 1,075.00 | 1,115.00 | 1,115.00 | 26,765,900 |
| Jul 5, 2024 | 1,115.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 26,929,300 |
| Jul 4, 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 23,918,300 |
| Jul 3, 2024 | 1,095.00 | 1,125.00 | 1,095.00 | 1,120.00 | 1,120.00 | 45,314,500 |
| Jul 2, 2024 | 1,090.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 33,007,300 |
| Jul 1, 2024 | 1,075.00 | 1,100.00 | 1,065.00 | 1,090.00 | 1,090.00 | 46,662,800 |
| Jun 28, 2024 | 1,070.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 24,159,100 |
| Jun 27, 2024 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 40,294,100 |
| Jun 26, 2024 | 1,040.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 47,490,300 |
| Jun 25, 2024 | 1,040.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 29,988,600 |
| Jun 24, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 1,045.00 | 28,928,400 |
| Jun 21, 2024 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 43,346,200 |
| Jun 20, 2024 | 1,010.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 41,211,200 |
| Jun 19, 2024 | 1,015.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 27,017,400 |
| Jun 14, 2024 | 1,020.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 24,403,200 |
| Jun 13, 2024 | 1,115.00 | 1,120.00 | 1,020.00 | 1,020.00 | 1,020.00 | 29,040,800 |
| Jun 12, 2024 | 1,115.00 | 1,125.00 | 1,105.00 | 1,120.00 | 1,120.00 | 30,012,800 |
| Jun 11, 2024 | 1,110.00 | 1,130.00 | 1,095.00 | 1,115.00 | 1,115.00 | 46,997,900 |
| Jun 10, 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 33,693,400 |
| Jun 7, 2024 | 1,085.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 35,099,600 |
| Jun 6, 2024 | 1,095.00 | 1,110.00 | 1,060.00 | 1,090.00 | 1,090.00 | 37,030,400 |
| Jun 5, 2024 | 1,115.00 | 1,115.00 | 1,065.00 | 1,100.00 | 1,100.00 | 26,589,900 |
| Jun 4, 2024 | 1,050.00 | 1,125.00 | 1,050.00 | 1,110.00 | 1,110.00 | 51,951,400 |
| Jun 3, 2024 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 1,055.00 | 27,872,000 |
| May 31, 2024 | 1,050.00 | 1,100.00 | 1,045.00 | 1,065.00 | 1,065.00 | 38,620,200 |
| May 30, 2024 | 1,050.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 35,064,900 |
| May 29, 2024 | 1,055.00 | 1,075.00 | 1,040.00 | 1,055.00 | 1,055.00 | 37,844,000 |
| May 28, 2024 | 1,055.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 26,482,700 |
| May 27, 2024 | 1,085.00 | 1,085.00 | 1,035.00 | 1,060.00 | 1,060.00 | 24,381,500 |
| May 22, 2024 | 1,065.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 42,890,600 |
| May 21, 2024 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 26,855,100 |
| May 20, 2024 | 1,050.00 | 1,070.00 | 1,045.00 | 1,065.00 | 1,065.00 | 38,096,100 |
| May 17, 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 31,608,400 |
| May 16, 2024 | 1,050.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | 36,055,100 |
| May 15, 2024 | 1,045.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 35,283,000 |
| May 14, 2024 | 1,045.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 40,571,500 |
| May 13, 2024 | 1,040.00 | 1,050.00 | 1,010.00 | 1,045.00 | 1,045.00 | 42,219,000 |
| May 8, 2024 | 1,070.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 24,489,500 |
| May 7, 2024 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 25,260,100 |
| May 6, 2024 | 1,070.00 | 1,085.00 | 1,055.00 | 1,075.00 | 1,075.00 | 26,764,100 |
| May 3, 2024 | 1,100.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,080.00 | 27,916,500 |
| May 2, 2024 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 31,045,300 |
| Apr 30, 2024 | 1,085.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 46,876,800 |
| Apr 29, 2024 | 1,095.00 | 1,095.00 | 1,060.00 | 1,090.00 | 1,090.00 | 24,129,200 |
| Apr 26, 2024 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 1,095.00 | 29,956,300 |
| Apr 25, 2024 | 1,120.00 | 1,125.00 | 1,085.00 | 1,095.00 | 1,095.00 | 27,614,800 |
| Apr 24, 2024 | 1,120.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 28,548,900 |