240.00
-6.00
(-2.44%)
At close: 4:14:58 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 246.00 | 258.00 | 232.00 | 240.00 | 240.00 | 45,995,800 |
| Jan 24, 2025 | 234.00 | 252.00 | 230.00 | 246.00 | 246.00 | 47,232,100 |
| Jan 23, 2025 | 248.00 | 248.00 | 230.00 | 234.00 | 234.00 | 44,068,000 |
| Jan 22, 2025 | 258.00 | 266.00 | 248.00 | 248.00 | 248.00 | 61,372,200 |
| Jan 21, 2025 | 230.00 | 274.00 | 230.00 | 258.00 | 258.00 | 150,716,800 |
| Jan 20, 2025 | 232.00 | 240.00 | 226.00 | 230.00 | 230.00 | 28,937,400 |
| Jan 17, 2025 | 224.00 | 238.00 | 222.00 | 230.00 | 230.00 | 40,168,700 |
| Jan 16, 2025 | 218.00 | 226.00 | 216.00 | 222.00 | 222.00 | 15,201,800 |
| Jan 15, 2025 | 224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 14,069,500 |
| Jan 14, 2025 | 210.00 | 228.00 | 210.00 | 222.00 | 222.00 | 34,790,800 |
| Jan 13, 2025 | 212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 12,493,800 |
| Jan 10, 2025 | 208.00 | 216.00 | 200.00 | 212.00 | 212.00 | 19,235,900 |
| Jan 9, 2025 | 226.00 | 226.00 | 212.00 | 212.00 | 212.00 | 15,311,900 |
| Jan 8, 2025 | 218.00 | 232.00 | 216.00 | 224.00 | 224.00 | 30,052,300 |
| Jan 7, 2025 | 224.00 | 228.00 | 216.00 | 218.00 | 218.00 | 27,990,300 |
| Jan 6, 2025 | 214.00 | 220.00 | 210.00 | 220.00 | 220.00 | 22,297,500 |
| Jan 3, 2025 | 212.00 | 216.00 | 206.00 | 210.00 | 210.00 | 10,262,400 |
| Jan 2, 2025 | 210.00 | 216.00 | 206.00 | 212.00 | 212.00 | 13,302,400 |
| Dec 30, 2024 | 204.00 | 212.00 | 200.00 | 210.00 | 210.00 | 17,359,700 |
| Dec 27, 2024 | 200.00 | 206.00 | 199.00 | 204.00 | 204.00 | 9,222,300 |
| Dec 24, 2024 | 192.00 | 204.00 | 186.00 | 200.00 | 200.00 | 45,410,700 |
| Dec 23, 2024 | 208.00 | 218.00 | 182.00 | 192.00 | 192.00 | 147,725,500 |
| Dec 20, 2024 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 17,343,400 |
| Dec 19, 2024 | 206.00 | 216.00 | 204.00 | 212.00 | 212.00 | 27,400,400 |
| Dec 18, 2024 | 214.00 | 218.00 | 208.00 | 212.00 | 212.00 | 23,480,400 |
| Dec 17, 2024 | 224.00 | 226.00 | 212.00 | 214.00 | 214.00 | 33,325,400 |
| Dec 16, 2024 | 232.00 | 238.00 | 220.00 | 224.00 | 224.00 | 53,789,700 |
| Dec 13, 2024 | 238.00 | 256.00 | 230.00 | 230.00 | 230.00 | 200,014,800 |
| Dec 12, 2024 | 210.00 | 234.00 | 210.00 | 232.00 | 232.00 | 69,239,000 |
| Dec 11, 2024 | 214.00 | 216.00 | 206.00 | 214.00 | 214.00 | 28,913,300 |
| Dec 10, 2024 | 222.00 | 226.00 | 212.00 | 214.00 | 214.00 | 58,064,000 |
| Dec 9, 2024 | 218.00 | 222.00 | 212.00 | 220.00 | 220.00 | 34,931,000 |
| Dec 6, 2024 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 20,969,800 |
| Dec 5, 2024 | 214.00 | 236.00 | 206.00 | 222.00 | 222.00 | 110,175,300 |
| Dec 4, 2024 | 210.00 | 222.00 | 210.00 | 214.00 | 214.00 | 47,901,700 |
| Dec 3, 2024 | 208.00 | 214.00 | 204.00 | 210.00 | 210.00 | 20,448,100 |
| Dec 2, 2024 | 214.00 | 220.00 | 206.00 | 208.00 | 208.00 | 24,764,200 |
| Nov 29, 2024 | 220.00 | 222.00 | 206.00 | 214.00 | 214.00 | 66,358,100 |
| Nov 28, 2024 | 204.00 | 222.00 | 204.00 | 220.00 | 220.00 | 43,343,400 |
| Nov 26, 2024 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 22,041,700 |
| Nov 25, 2024 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 55,258,200 |
| Nov 22, 2024 | 228.00 | 232.00 | 218.00 | 220.00 | 220.00 | 31,687,400 |
| Nov 21, 2024 | 230.00 | 236.00 | 224.00 | 228.00 | 228.00 | 32,539,300 |
| Nov 20, 2024 | 232.00 | 236.00 | 218.00 | 226.00 | 226.00 | 60,252,200 |
| Nov 19, 2024 | 224.00 | 242.00 | 224.00 | 230.00 | 230.00 | 80,467,200 |
| Nov 18, 2024 | 220.00 | 234.00 | 220.00 | 224.00 | 224.00 | 25,783,200 |
| Nov 15, 2024 | 232.00 | 236.00 | 218.00 | 224.00 | 224.00 | 57,774,100 |
| Nov 14, 2024 | 250.00 | 250.00 | 226.00 | 232.00 | 232.00 | 68,931,600 |
| Nov 13, 2024 | 232.00 | 254.00 | 232.00 | 246.00 | 246.00 | 122,037,300 |
| Nov 12, 2024 | 246.00 | 250.00 | 226.00 | 232.00 | 232.00 | 107,831,200 |
| Nov 11, 2024 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 71,177,500 |
| Nov 8, 2024 | 238.00 | 258.00 | 230.00 | 250.00 | 250.00 | 113,166,000 |
| Nov 7, 2024 | 238.00 | 268.00 | 222.00 | 236.00 | 236.00 | 263,784,400 |
| Nov 6, 2024 | 206.00 | 248.00 | 206.00 | 242.00 | 242.00 | 311,732,000 |
| Nov 5, 2024 | 214.00 | 220.00 | 199.00 | 208.00 | 208.00 | 103,236,700 |
| Nov 4, 2024 | 216.00 | 226.00 | 210.00 | 214.00 | 214.00 | 105,617,300 |
| Nov 1, 2024 | 218.00 | 242.00 | 214.00 | 214.00 | 214.00 | 426,128,800 |
| Oct 31, 2024 | 182.00 | 204.00 | 162.00 | 204.00 | 204.00 | 289,148,000 |
| Oct 30, 2024 | 152.00 | 155.00 | 151.00 | 152.00 | 152.00 | 9,424,300 |
| Oct 29, 2024 | 157.00 | 157.00 | 151.00 | 152.00 | 152.00 | 22,681,200 |
| Oct 28, 2024 | 150.00 | 159.00 | 150.00 | 157.00 | 157.00 | 36,629,200 |
| Oct 25, 2024 | 160.00 | 162.00 | 150.00 | 151.00 | 151.00 | 28,698,600 |
| Oct 24, 2024 | 165.00 | 165.00 | 156.00 | 160.00 | 160.00 | 21,594,100 |
| Oct 23, 2024 | 155.00 | 167.00 | 155.00 | 164.00 | 164.00 | 43,925,600 |
| Oct 22, 2024 | 156.00 | 158.00 | 153.00 | 155.00 | 155.00 | 28,272,400 |
| Oct 21, 2024 | 140.00 | 157.00 | 139.00 | 155.00 | 155.00 | 86,787,500 |
| Oct 18, 2024 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,721,000 |
| Oct 17, 2024 | 134.00 | 139.00 | 132.00 | 137.00 | 137.00 | 19,020,800 |
| Oct 16, 2024 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 8,874,300 |
| Oct 15, 2024 | 129.00 | 136.00 | 129.00 | 135.00 | 135.00 | 21,528,300 |
| Oct 14, 2024 | 131.00 | 135.00 | 129.00 | 129.00 | 129.00 | 22,585,700 |
| Oct 11, 2024 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 7,080,000 |
| Oct 10, 2024 | 134.00 | 136.00 | 130.00 | 131.00 | 131.00 | 17,725,600 |
| Oct 9, 2024 | 135.00 | 136.00 | 132.00 | 135.00 | 135.00 | 16,824,700 |
| Oct 8, 2024 | 139.00 | 143.00 | 132.00 | 134.00 | 134.00 | 56,830,700 |
| Oct 7, 2024 | 130.00 | 140.00 | 128.00 | 138.00 | 138.00 | 49,240,600 |
| Oct 4, 2024 | 131.00 | 135.00 | 126.00 | 130.00 | 130.00 | 20,945,100 |
| Oct 3, 2024 | 128.00 | 136.00 | 128.00 | 131.00 | 131.00 | 59,432,000 |
| Oct 2, 2024 | 121.00 | 133.00 | 118.00 | 128.00 | 128.00 | 124,282,100 |
| Oct 1, 2024 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | 29,066,900 |
| Sep 30, 2024 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 13,563,200 |
| Sep 27, 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 9,325,600 |
| Sep 26, 2024 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 21,161,200 |
| Sep 25, 2024 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 8,846,000 |
| Sep 24, 2024 | 119.00 | 121.00 | 112.00 | 113.00 | 113.00 | 41,368,800 |
| Sep 23, 2024 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 4,078,300 |
| Sep 20, 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 4,683,200 |
| Sep 19, 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 5,353,500 |
| Sep 18, 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 7,056,900 |
| Sep 17, 2024 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 12,195,600 |
| Sep 13, 2024 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | 9,167,200 |
| Sep 12, 2024 | 121.00 | 125.00 | 120.00 | 123.00 | 123.00 | 28,511,400 |
| Sep 11, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 4,049,500 |
| Sep 10, 2024 | 118.00 | 123.00 | 118.00 | 118.00 | 118.00 | 5,967,300 |
| Sep 9, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 4,168,500 |
| Sep 6, 2024 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 5,007,800 |
| Sep 5, 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,110,300 |
| Sep 4, 2024 | 119.00 | 119.00 | 116.00 | 118.00 | 118.00 | 10,321,100 |
| Sep 3, 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 4,830,200 |
| Sep 2, 2024 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 3,339,400 |
| Aug 30, 2024 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 4,488,400 |
| Aug 29, 2024 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | 15,790,300 |
| Aug 28, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 4,877,500 |
| Aug 27, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 10,290,900 |
| Aug 26, 2024 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 5,703,300 |
| Aug 23, 2024 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,329,900 |
| Aug 22, 2024 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | 12,721,400 |
| Aug 21, 2024 | 127.00 | 130.00 | 125.00 | 127.00 | 127.00 | 10,691,400 |
| Aug 20, 2024 | 122.00 | 130.00 | 121.00 | 127.00 | 127.00 | 27,642,500 |
| Aug 19, 2024 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 12,187,100 |
| Aug 16, 2024 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 23,862,500 |
| Aug 15, 2024 | 121.00 | 124.00 | 119.00 | 120.00 | 120.00 | 18,648,200 |
| Aug 14, 2024 | 121.00 | 126.00 | 118.00 | 121.00 | 121.00 | 37,285,600 |
| Aug 13, 2024 | 118.00 | 125.00 | 114.00 | 121.00 | 121.00 | 65,500,500 |
| Aug 12, 2024 | 110.00 | 120.00 | 110.00 | 117.00 | 117.00 | 45,507,800 |
| Aug 9, 2024 | 108.00 | 113.00 | 108.00 | 110.00 | 110.00 | 5,602,500 |
| Aug 8, 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2,762,800 |
| Aug 7, 2024 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,982,600 |
| Aug 6, 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 3,856,000 |
| Aug 5, 2024 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | 15,197,200 |
| Aug 2, 2024 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 7,780,800 |
| Aug 1, 2024 | 121.00 | 121.00 | 113.00 | 115.00 | 115.00 | 52,361,200 |
| Jul 31, 2024 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 20,235,900 |
| Jul 30, 2024 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,467,600 |
| Jul 29, 2024 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,383,600 |
| Jul 26, 2024 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,315,100 |
| Jul 25, 2024 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,149,200 |
| Jul 24, 2024 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 20,498,800 |
| Jul 23, 2024 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,223,600 |
| Jul 22, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 1,064,100 |
| Jul 19, 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,072,000 |
| Jul 18, 2024 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 1,400,500 |
| Jul 17, 2024 | 108.00 | 110.00 | 106.00 | 110.00 | 110.00 | 2,290,400 |
| Jul 16, 2024 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 2,272,200 |
| Jul 15, 2024 | 111.00 | 115.00 | 109.00 | 110.00 | 110.00 | 7,476,900 |
| Jul 12, 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,847,100 |
| Jul 11, 2024 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 3,047,200 |
| Jul 10, 2024 | 118.00 | 118.00 | 111.00 | 113.00 | 113.00 | 4,872,100 |
| Jul 9, 2024 | 111.00 | 118.00 | 110.00 | 118.00 | 118.00 | 6,686,200 |
| Jul 8, 2024 | 111.00 | 120.00 | 107.00 | 110.00 | 110.00 | 24,491,600 |
| Jul 5, 2024 | 101.00 | 111.00 | 100.00 | 111.00 | 111.00 | 17,488,000 |
| Jul 4, 2024 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 964,200 |
| Jul 3, 2024 | 98.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2,415,400 |
| Jul 2, 2024 | 101.00 | 103.00 | 98.00 | 98.00 | 98.00 | 2,706,100 |
| Jul 1, 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 1,897,200 |
| Jun 28, 2024 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2,231,400 |
| Jun 27, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 1,336,200 |
| Jun 26, 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 1,186,300 |
| Jun 25, 2024 | 97.00 | 98.00 | 95.00 | 95.00 | 95.00 | 954,700 |
| Jun 24, 2024 | 95.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1,695,100 |
| Jun 21, 2024 | 93.00 | 97.00 | 93.00 | 95.00 | 95.00 | 4,586,200 |
| Jun 20, 2024 | 88.00 | 96.00 | 88.00 | 93.00 | 93.00 | 4,481,600 |
| Jun 19, 2024 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | 2,866,500 |
| Jun 14, 2024 | 99.00 | 99.00 | 90.00 | 91.00 | 91.00 | 9,687,100 |
| Jun 13, 2024 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | 3,547,900 |
| Jun 12, 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 504,800 |
| Jun 11, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 2,907,900 |
| Jun 10, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,218,100 |
| Jun 7, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 3,752,300 |
| Jun 6, 2024 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 2,114,000 |
| Jun 5, 2024 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1,720,800 |
| Jun 4, 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,180,900 |
| Jun 3, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,967,100 |
| May 31, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,083,200 |
| May 30, 2024 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 2,537,200 |
| May 29, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 4,211,000 |
| May 28, 2024 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 1,939,200 |
| May 27, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | 1,951,100 |
| May 22, 2024 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,212,100 |
| May 21, 2024 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 5,124,000 |
| May 20, 2024 | 106.00 | 114.00 | 105.00 | 107.00 | 107.00 | 28,585,000 |
| May 17, 2024 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 14,432,500 |
| May 16, 2024 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 2,147,500 |
| May 15, 2024 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 2,909,400 |
| May 14, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 944,700 |
| May 13, 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,176,100 |
| May 8, 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,013,600 |
| May 7, 2024 | 103.00 | 109.00 | 101.00 | 103.00 | 103.00 | 5,191,800 |
| May 6, 2024 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,220,000 |
| May 3, 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,596,300 |
| May 2, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 4,011,300 |
| Apr 30, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,798,400 |
| Apr 29, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,659,600 |
| Apr 26, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,234,200 |
| Apr 25, 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,484,400 |
| Apr 24, 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,254,600 |
| Apr 23, 2024 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,233,900 |
| Apr 22, 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 13,716,400 |
| Apr 19, 2024 | 104.00 | 106.00 | 99.00 | 104.00 | 104.00 | 5,611,800 |
| Apr 18, 2024 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,899,800 |
| Apr 17, 2024 | 108.00 | 111.00 | 103.00 | 104.00 | 104.00 | 11,041,700 |
| Apr 16, 2024 | 101.00 | 111.00 | 100.00 | 108.00 | 108.00 | 25,009,000 |
| Apr 5, 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 5,194,200 |
| Apr 4, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3,040,500 |
| Apr 3, 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 5,913,900 |
| Apr 2, 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,251,200 |
| Apr 1, 2024 | 106.00 | 107.00 | 99.00 | 100.00 | 100.00 | 10,217,800 |
| Mar 28, 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,999,200 |
| Mar 27, 2024 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,092,700 |
| Mar 26, 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,774,600 |
| Mar 25, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,402,800 |
| Mar 22, 2024 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,479,500 |
| Mar 21, 2024 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 12,047,300 |
| Mar 20, 2024 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,367,000 |
| Mar 19, 2024 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,457,100 |
| Mar 18, 2024 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,393,200 |
| Mar 15, 2024 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 6,907,600 |
| Mar 14, 2024 | 109.00 | 116.00 | 107.00 | 112.00 | 112.00 | 36,933,100 |
| Mar 13, 2024 | 104.00 | 118.00 | 103.00 | 109.00 | 109.00 | 45,469,000 |
| Mar 8, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,544,100 |
| Mar 7, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,395,100 |
| Mar 6, 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 933,800 |
| Mar 5, 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,479,900 |
| Mar 4, 2024 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,906,100 |
| Mar 1, 2024 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,333,700 |
| Feb 29, 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,202,000 |
| Feb 28, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,257,000 |
| Feb 27, 2024 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 872,800 |
| Feb 26, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,444,500 |
| Feb 23, 2024 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 3,469,300 |
| Feb 22, 2024 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 13,516,600 |
| Feb 21, 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 948,400 |
| Feb 20, 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,441,800 |
| Feb 19, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,087,800 |
| Feb 16, 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,705,900 |
| Feb 15, 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 789,700 |
| Feb 13, 2024 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 12,162,100 |
| Feb 12, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,063,800 |
| Feb 7, 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,453,200 |
| Feb 6, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 851,400 |
| Feb 5, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 431,300 |
| Feb 2, 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 829,900 |
| Feb 1, 2024 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | 14,374,900 |
| Jan 31, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 953,300 |
| Jan 30, 2024 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,942,900 |