Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
78.00
0.00
(0.00%)
At close: 4:14:39 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 10, 2025 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 362,700 |
| Mar 7, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 935,700 |
| Mar 6, 2025 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | 1,570,500 |
| Mar 5, 2025 | 74.00 | 84.00 | 73.00 | 77.00 | 77.00 | 5,368,700 |
| Mar 4, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1,317,000 |
| Mar 3, 2025 | 77.00 | 80.00 | 75.00 | 78.00 | 78.00 | 2,898,800 |
| Feb 28, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,086,600 |
| Feb 27, 2025 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1,174,000 |
| Feb 26, 2025 | 78.00 | 80.00 | 76.00 | 76.00 | 76.00 | 740,500 |
| Feb 25, 2025 | 78.00 | 80.00 | 77.00 | 77.00 | 77.00 | 1,580,000 |
| Feb 24, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | 1,584,100 |
| Feb 21, 2025 | 81.00 | 84.00 | 81.00 | 82.00 | 82.00 | 924,800 |
| Feb 20, 2025 | 86.00 | 88.00 | 83.00 | 83.00 | 83.00 | 2,628,500 |
| Feb 19, 2025 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 3,894,100 |
| Feb 18, 2025 | 82.00 | 95.00 | 82.00 | 86.00 | 86.00 | 22,264,700 |
| Feb 17, 2025 | 81.00 | 85.00 | 81.00 | 82.00 | 82.00 | 3,142,100 |
| Feb 14, 2025 | 82.00 | 84.00 | 80.00 | 81.00 | 81.00 | 4,102,700 |
| Feb 13, 2025 | 77.00 | 98.00 | 75.00 | 81.00 | 81.00 | 40,110,200 |
| Feb 12, 2025 | 83.00 | 83.00 | 75.00 | 77.00 | 77.00 | 2,924,600 |
| Feb 11, 2025 | 81.00 | 91.00 | 80.00 | 83.00 | 83.00 | 3,599,700 |
| Feb 10, 2025 | 91.00 | 93.00 | 82.00 | 83.00 | 83.00 | 3,007,900 |
| Feb 7, 2025 | 101.00 | 102.00 | 84.00 | 91.00 | 91.00 | 6,311,400 |
| Feb 6, 2025 | 99.00 | 111.00 | 97.00 | 101.00 | 101.00 | 17,091,200 |
| Feb 5, 2025 | 90.00 | 118.00 | 89.00 | 98.00 | 98.00 | 63,610,100 |
| Feb 4, 2025 | 67.00 | 89.00 | 67.00 | 89.00 | 89.00 | 33,321,000 |
| Feb 3, 2025 | 70.00 | 70.00 | 63.00 | 66.00 | 66.00 | 1,639,700 |
| Jan 31, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 1,569,800 |
| Jan 30, 2025 | 76.00 | 76.00 | 68.00 | 70.00 | 70.00 | 3,587,700 |
| Jan 24, 2025 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1,141,400 |
| Jan 23, 2025 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 204,100 |
| Jan 22, 2025 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 319,900 |
| Jan 21, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 413,000 |
| Jan 20, 2025 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 419,700 |
| Jan 17, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 576,300 |
| Jan 16, 2025 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 671,900 |
| Jan 15, 2025 | 78.00 | 79.00 | 76.00 | 76.00 | 76.00 | 1,667,900 |
| Jan 14, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 343,000 |
| Jan 13, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 148,600 |
| Jan 10, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 405,600 |
| Jan 9, 2025 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1,450,300 |
| Jan 8, 2025 | 80.00 | 81.00 | 77.00 | 81.00 | 81.00 | 1,382,800 |
| Jan 7, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1,032,100 |
| Jan 6, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 738,700 |
| Jan 3, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 544,100 |
| Jan 2, 2025 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | 162,800 |
| Dec 30, 2024 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 177,500 |
| Dec 27, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 649,100 |
| Dec 24, 2024 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 2,476,900 |
| Dec 23, 2024 | 84.00 | 85.00 | 79.00 | 80.00 | 80.00 | 3,037,200 |
| Dec 20, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 596,800 |
| Dec 19, 2024 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 874,000 |
| Dec 18, 2024 | 85.00 | 89.00 | 83.00 | 84.00 | 84.00 | 633,500 |
| Dec 17, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 611,600 |
| Dec 16, 2024 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | 1,360,400 |
| Dec 13, 2024 | 86.00 | 89.00 | 85.00 | 86.00 | 86.00 | 1,965,100 |
| Dec 12, 2024 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1,346,900 |
| Dec 11, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 361,200 |
| Dec 10, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 385,900 |
| Dec 9, 2024 | 85.00 | 90.00 | 85.00 | 86.00 | 86.00 | 844,900 |
| Dec 6, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 696,900 |
| Dec 5, 2024 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 420,800 |
| Dec 4, 2024 | 86.00 | 86.00 | 83.00 | 85.00 | 85.00 | 1,617,100 |
| Dec 3, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 718,000 |
| Dec 2, 2024 | 87.00 | 88.00 | 82.00 | 86.00 | 86.00 | 1,630,500 |
| Nov 29, 2024 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 510,800 |
| Nov 28, 2024 | 87.00 | 99.00 | 86.00 | 88.00 | 88.00 | 4,643,100 |
| Nov 26, 2024 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 589,700 |
| Nov 25, 2024 | 89.00 | 90.00 | 85.00 | 87.00 | 87.00 | 2,143,300 |
| Nov 22, 2024 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 209,900 |
| Nov 21, 2024 | 89.00 | 89.00 | 86.00 | 89.00 | 89.00 | 354,700 |
| Nov 20, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 249,900 |
| Nov 19, 2024 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1,577,600 |
| Nov 18, 2024 | 86.00 | 92.00 | 85.00 | 87.00 | 87.00 | 3,614,400 |
| Nov 15, 2024 | 85.00 | 92.00 | 85.00 | 87.00 | 87.00 | 887,900 |
| Nov 14, 2024 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 2,285,500 |
| Nov 13, 2024 | 92.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1,617,100 |
| Nov 12, 2024 | 92.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1,240,400 |
| Nov 11, 2024 | 90.00 | 93.00 | 90.00 | 90.00 | 90.00 | 1,939,500 |
| Nov 8, 2024 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 993,700 |
| Nov 7, 2024 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | 907,600 |
| Nov 6, 2024 | 95.00 | 96.00 | 91.00 | 92.00 | 92.00 | 1,124,700 |
| Nov 5, 2024 | 94.00 | 101.00 | 91.00 | 92.00 | 92.00 | 5,392,300 |
| Nov 4, 2024 | 91.00 | 113.00 | 90.00 | 94.00 | 94.00 | 41,440,200 |
| Nov 1, 2024 | 93.00 | 93.00 | 85.00 | 91.00 | 91.00 | 631,100 |
| Oct 31, 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 201,300 |
| Oct 30, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 274,300 |
| Oct 29, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 475,900 |
| Oct 28, 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 696,600 |
| Oct 25, 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 234,600 |
| Oct 24, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 470,300 |
| Oct 23, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 232,300 |
| Oct 22, 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 759,200 |
| Oct 21, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 361,100 |
| Oct 18, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 313,200 |
| Oct 17, 2024 | 93.00 | 96.00 | 93.00 | 96.00 | 96.00 | 385,600 |
| Oct 16, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 384,700 |
| Oct 15, 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 307,200 |
| Oct 14, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | 806,200 |
| Oct 11, 2024 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 232,000 |
| Oct 10, 2024 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 52,700 |
| Oct 9, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 138,200 |
| Oct 8, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 272,100 |
| Oct 7, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 252,700 |
| Oct 4, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 722,000 |
| Oct 3, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 490,600 |
| Oct 2, 2024 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1,236,900 |
| Oct 1, 2024 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | 803,600 |
| Sep 30, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1,193,100 |
| Sep 27, 2024 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 2,223,600 |
| Sep 26, 2024 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | 1,801,400 |
| Sep 25, 2024 | 105.00 | 114.00 | 94.00 | 94.00 | 94.00 | 21,494,300 |
| Sep 24, 2024 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 854,200 |
| Sep 23, 2024 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | 1,018,400 |
| Sep 20, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 345,900 |
| Sep 19, 2024 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 336,000 |
| Sep 18, 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 737,200 |
| Sep 17, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1,042,100 |
| Sep 13, 2024 | 94.00 | 97.00 | 94.00 | 95.00 | 95.00 | 1,090,900 |
| Sep 12, 2024 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | 694,700 |
| Sep 11, 2024 | 101.00 | 101.00 | 94.00 | 95.00 | 95.00 | 1,148,300 |
| Sep 10, 2024 | 102.00 | 102.00 | 94.00 | 96.00 | 96.00 | 716,400 |
| Sep 9, 2024 | 97.00 | 97.00 | 93.00 | 95.00 | 95.00 | 1,678,500 |
| Sep 6, 2024 | 98.00 | 103.00 | 95.00 | 95.00 | 95.00 | 1,465,800 |
| Sep 5, 2024 | 107.00 | 110.00 | 96.00 | 97.00 | 97.00 | 21,242,900 |
| Sep 4, 2024 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 1,716,400 |
| Sep 3, 2024 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | 3,361,000 |
| Sep 2, 2024 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 3,323,500 |
| Aug 30, 2024 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | 4,422,800 |
| Aug 29, 2024 | 100.00 | 101.00 | 96.00 | 100.00 | 100.00 | 6,497,200 |
| Aug 28, 2024 | 101.00 | 103.00 | 99.00 | 99.00 | 99.00 | 3,609,800 |
| Aug 27, 2024 | 104.00 | 106.00 | 100.00 | 102.00 | 102.00 | 4,231,800 |
| Aug 26, 2024 | 103.00 | 108.00 | 101.00 | 104.00 | 104.00 | 4,796,500 |
| Aug 23, 2024 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | 6,046,500 |
| Aug 22, 2024 | 107.00 | 121.00 | 104.00 | 109.00 | 109.00 | 22,540,900 |
| Aug 21, 2024 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,033,400 |
| Aug 20, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 1,260,000 |
| Aug 19, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 839,600 |
| Aug 16, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 433,600 |
| Aug 15, 2024 | 100.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1,250,600 |
| Aug 14, 2024 | 99.00 | 108.00 | 99.00 | 100.00 | 100.00 | 4,920,200 |
| Aug 13, 2024 | 100.00 | 102.00 | 96.00 | 98.00 | 98.00 | 2,640,800 |
| Aug 12, 2024 | 103.00 | 110.00 | 99.00 | 100.00 | 100.00 | 3,324,400 |
| Aug 9, 2024 | 107.00 | 108.00 | 101.00 | 102.00 | 102.00 | 2,135,400 |
| Aug 8, 2024 | 115.00 | 119.00 | 103.00 | 107.00 | 107.00 | 19,440,200 |
| Aug 7, 2024 | 95.00 | 120.00 | 91.00 | 113.00 | 113.00 | 53,222,800 |
| Aug 6, 2024 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 424,800 |
| Aug 5, 2024 | 94.00 | 96.00 | 86.00 | 87.00 | 87.00 | 987,300 |
| Aug 2, 2024 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 308,500 |
| Aug 1, 2024 | 98.00 | 98.00 | 92.00 | 93.00 | 93.00 | 359,800 |
| Jul 31, 2024 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1,252,300 |
| Jul 30, 2024 | 99.00 | 106.00 | 96.00 | 97.00 | 97.00 | 1,826,200 |
| Jul 29, 2024 | 94.00 | 112.00 | 92.00 | 99.00 | 99.00 | 9,311,000 |
| Jul 26, 2024 | 119.00 | 119.00 | 79.00 | 90.00 | 90.00 | 19,924,200 |
| Jul 25, 2024 | 118.00 | 119.00 | 117.00 | 119.00 | 119.00 | 164,200 |
| Jul 24, 2024 | 119.00 | 120.00 | 115.00 | 117.00 | 117.00 | 225,200 |
| Jul 23, 2024 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 353,500 |
| Jul 22, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 27,700 |
| Jul 19, 2024 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 47,800 |
| Jul 18, 2024 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 57,900 |
| Jul 17, 2024 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 80,200 |
| Jul 16, 2024 | 119.00 | 120.00 | 116.00 | 117.00 | 117.00 | 132,700 |
| Jul 15, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 78,700 |
| Jul 12, 2024 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 94,100 |
| Jul 11, 2024 | 116.00 | 120.00 | 115.00 | 118.00 | 118.00 | 72,800 |
| Jul 10, 2024 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 125,000 |
| Jul 9, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 56,800 |
| Jul 8, 2024 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 125,700 |
| Jul 5, 2024 | 117.00 | 130.00 | 116.00 | 120.00 | 120.00 | 431,700 |
| Jul 4, 2024 | 127.00 | 127.00 | 113.00 | 116.00 | 116.00 | 129,500 |
| Jul 3, 2024 | 117.00 | 118.00 | 112.00 | 117.00 | 117.00 | 85,900 |
| Jul 2, 2024 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 297,000 |
| Jul 1, 2024 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | 224,800 |
| Jun 28, 2024 | 119.00 | 130.00 | 119.00 | 124.00 | 124.00 | 157,900 |
| Jun 27, 2024 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 31,200 |
| Jun 26, 2024 | 119.00 | 120.00 | 112.00 | 117.00 | 117.00 | 347,500 |
| Jun 25, 2024 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 260,200 |
| Jun 24, 2024 | 114.00 | 120.00 | 110.00 | 117.00 | 117.00 | 259,500 |
| Jun 21, 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 398,000 |
| Jun 20, 2024 | 120.00 | 130.00 | 110.00 | 110.00 | 110.00 | 871,100 |
| Jun 19, 2024 | 126.00 | 133.00 | 115.00 | 126.00 | 126.00 | 412,600 |
| Jun 14, 2024 | 122.00 | 134.00 | 111.00 | 124.00 | 124.00 | 384,000 |
| Jun 13, 2024 | 132.00 | 135.00 | 122.00 | 126.00 | 126.00 | 409,200 |
| Jun 12, 2024 | 138.00 | 138.00 | 120.00 | 128.00 | 128.00 | 424,300 |
| Jun 11, 2024 | 134.00 | 139.00 | 129.00 | 136.00 | 136.00 | 485,400 |
| Jun 10, 2024 | 140.00 | 140.00 | 130.00 | 134.00 | 134.00 | 355,200 |
| Jun 7, 2024 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 953,300 |
| Jun 6, 2024 | 145.00 | 153.00 | 134.00 | 135.00 | 135.00 | 3,175,200 |
| Jun 5, 2024 | 151.00 | 152.00 | 140.00 | 145.00 | 145.00 | 1,312,800 |
| Jun 4, 2024 | 152.00 | 155.00 | 145.00 | 149.00 | 149.00 | 317,800 |
| Jun 3, 2024 | 143.00 | 160.00 | 143.00 | 144.00 | 144.00 | 108,800 |
| May 31, 2024 | 158.00 | 160.00 | 140.00 | 140.00 | 140.00 | 466,800 |
| May 30, 2024 | 155.00 | 161.00 | 150.00 | 159.00 | 159.00 | 284,800 |
| May 29, 2024 | 163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 142,100 |
| May 28, 2024 | 159.00 | 165.00 | 155.00 | 159.00 | 159.00 | 385,800 |
| May 27, 2024 | 151.00 | 184.00 | 151.00 | 159.00 | 159.00 | 1,413,200 |
| May 22, 2024 | 150.00 | 162.00 | 150.00 | 150.00 | 150.00 | 135,300 |
| May 21, 2024 | 154.00 | 155.00 | 150.00 | 150.00 | 150.00 | 322,400 |
| May 20, 2024 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 440,000 |
| May 17, 2024 | 157.00 | 159.00 | 153.00 | 153.00 | 153.00 | 98,400 |
| May 16, 2024 | 156.00 | 159.00 | 152.00 | 157.00 | 157.00 | 43,200 |
| May 15, 2024 | 159.00 | 163.00 | 153.00 | 156.00 | 156.00 | 213,900 |
| May 14, 2024 | 159.00 | 165.00 | 155.00 | 159.00 | 159.00 | 56,100 |
| May 13, 2024 | 160.00 | 167.00 | 158.00 | 159.00 | 159.00 | 56,600 |
| May 8, 2024 | 155.00 | 178.00 | 153.00 | 158.00 | 158.00 | 372,700 |
| May 7, 2024 | 157.00 | 162.00 | 155.00 | 156.00 | 156.00 | 122,300 |
| May 6, 2024 | 156.00 | 164.00 | 155.00 | 158.00 | 158.00 | 108,600 |
| May 3, 2024 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 32,300 |
| May 2, 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 116,000 |
| Apr 30, 2024 | 157.00 | 163.00 | 156.00 | 156.00 | 156.00 | 195,900 |
| Apr 29, 2024 | 161.00 | 161.00 | 151.00 | 157.00 | 157.00 | 213,200 |
| Apr 26, 2024 | 162.00 | 167.00 | 159.00 | 160.00 | 160.00 | 316,700 |
| Apr 25, 2024 | 155.00 | 166.00 | 155.00 | 162.00 | 162.00 | 257,700 |
| Apr 24, 2024 | 169.00 | 169.00 | 154.00 | 160.00 | 160.00 | 605,700 |
| Apr 23, 2024 | 181.00 | 182.00 | 160.00 | 166.00 | 166.00 | 1,176,000 |
| Apr 22, 2024 | 202.00 | 202.00 | 181.00 | 186.00 | 186.00 | 506,700 |
| Apr 19, 2024 | 195.00 | 196.00 | 185.00 | 192.00 | 192.00 | 309,300 |
| Apr 18, 2024 | 198.00 | 200.00 | 191.00 | 197.00 | 197.00 | 172,600 |
| Apr 17, 2024 | 200.00 | 204.00 | 195.00 | 198.00 | 198.00 | 381,100 |
| Apr 16, 2024 | 206.00 | 214.00 | 195.00 | 204.00 | 204.00 | 1,005,600 |
| Apr 5, 2024 | 214.00 | 214.00 | 200.00 | 208.00 | 208.00 | 385,000 |
| Apr 4, 2024 | 202.00 | 224.00 | 200.00 | 212.00 | 212.00 | 1,508,000 |
| Apr 3, 2024 | 212.00 | 218.00 | 199.00 | 199.00 | 199.00 | 1,055,600 |
| Apr 2, 2024 | 220.00 | 224.00 | 202.00 | 216.00 | 216.00 | 2,236,200 |
| Apr 1, 2024 | 186.00 | 242.00 | 186.00 | 220.00 | 220.00 | 9,020,800 |
| Mar 28, 2024 | 200.00 | 200.00 | 180.00 | 186.00 | 186.00 | 751,500 |
| Mar 27, 2024 | 210.00 | 220.00 | 190.00 | 195.00 | 195.00 | 2,162,500 |
| Mar 26, 2024 | 280.00 | 280.00 | 198.00 | 198.00 | 198.00 | 8,464,800 |
| Mar 25, 2024 | 272.00 | 272.00 | 218.00 | 264.00 | 264.00 | 6,702,500 |
| Mar 22, 2024 | 190.00 | 234.00 | 190.00 | 218.00 | 218.00 | 2,891,100 |
| Mar 21, 2024 | 182.00 | 220.00 | 180.00 | 190.00 | 190.00 | 1,812,700 |
| Mar 20, 2024 | 181.00 | 190.00 | 181.00 | 182.00 | 182.00 | 1,271,600 |
| Mar 19, 2024 | 169.00 | 190.00 | 169.00 | 180.00 | 180.00 | 1,175,600 |
| Mar 18, 2024 | 161.00 | 174.00 | 161.00 | 169.00 | 169.00 | 440,700 |
| Mar 15, 2024 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 61,800 |
| Mar 14, 2024 | 159.00 | 182.00 | 157.00 | 160.00 | 160.00 | 142,900 |
| Mar 13, 2024 | 161.00 | 161.00 | 155.00 | 161.00 | 161.00 | 9,000 |