Unlock stock picks and a broker-level newsfeed that powers Wall Street.
374.00
-2.00
(-0.53%)
At close: 4:14:10 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 14, 2025 | 376.00 | 380.00 | 366.00 | 374.00 | 374.00 | 7,878,100 |
| Mar 13, 2025 | 360.00 | 376.00 | 352.00 | 376.00 | 376.00 | 17,122,400 |
| Mar 12, 2025 | 344.00 | 360.00 | 334.00 | 358.00 | 358.00 | 10,630,600 |
| Mar 11, 2025 | 362.00 | 362.00 | 322.00 | 340.00 | 340.00 | 16,151,800 |
| Mar 10, 2025 | 352.00 | 372.00 | 344.00 | 362.00 | 362.00 | 14,611,400 |
| Mar 7, 2025 | 344.00 | 358.00 | 340.00 | 352.00 | 352.00 | 13,454,800 |
| Mar 6, 2025 | 342.00 | 348.00 | 336.00 | 340.00 | 340.00 | 7,424,500 |
| Mar 5, 2025 | 330.00 | 344.00 | 330.00 | 342.00 | 342.00 | 10,757,400 |
| Mar 4, 2025 | 334.00 | 334.00 | 326.00 | 330.00 | 330.00 | 10,445,300 |
| Mar 3, 2025 | 314.00 | 338.00 | 312.00 | 330.00 | 330.00 | 9,096,100 |
| Feb 28, 2025 | 328.00 | 332.00 | 302.00 | 310.00 | 310.00 | 12,880,800 |
| Feb 27, 2025 | 342.00 | 350.00 | 298.00 | 328.00 | 328.00 | 22,954,700 |
| Feb 26, 2025 | 326.00 | 344.00 | 322.00 | 340.00 | 340.00 | 11,925,400 |
| Feb 25, 2025 | 360.00 | 360.00 | 322.00 | 326.00 | 326.00 | 19,577,000 |
| Feb 24, 2025 | 348.00 | 364.00 | 338.00 | 346.00 | 346.00 | 36,203,400 |
| Feb 21, 2025 | 310.00 | 354.00 | 310.00 | 344.00 | 344.00 | 53,978,600 |
| Feb 20, 2025 | 320.00 | 322.00 | 308.00 | 310.00 | 310.00 | 7,871,000 |
| Feb 19, 2025 | 318.00 | 326.00 | 314.00 | 318.00 | 318.00 | 10,236,000 |
| Feb 18, 2025 | 298.00 | 316.00 | 292.00 | 314.00 | 314.00 | 12,470,800 |
| Feb 17, 2025 | 320.00 | 334.00 | 300.00 | 300.00 | 300.00 | 24,938,800 |
| Feb 14, 2025 | 318.00 | 324.00 | 310.00 | 316.00 | 316.00 | 9,086,900 |
| Feb 13, 2025 | 316.00 | 334.00 | 308.00 | 318.00 | 318.00 | 36,873,100 |
| Feb 12, 2025 | 324.00 | 324.00 | 288.00 | 308.00 | 308.00 | 32,345,300 |
| Feb 11, 2025 | 274.00 | 336.00 | 274.00 | 332.00 | 332.00 | 70,217,700 |
| Feb 10, 2025 | 266.00 | 324.00 | 266.00 | 274.00 | 274.00 | 85,716,300 |
| Feb 7, 2025 | 248.00 | 264.00 | 230.00 | 260.00 | 260.00 | 23,646,000 |
| Feb 6, 2025 | 252.00 | 256.00 | 242.00 | 242.00 | 242.00 | 10,101,900 |
| Feb 5, 2025 | 242.00 | 260.00 | 240.00 | 248.00 | 248.00 | 18,590,100 |
| Feb 4, 2025 | 226.00 | 242.00 | 226.00 | 242.00 | 242.00 | 9,931,500 |
| Feb 3, 2025 | 216.00 | 224.00 | 216.00 | 224.00 | 224.00 | 2,754,900 |
| Jan 31, 2025 | 230.00 | 232.00 | 214.00 | 216.00 | 216.00 | 4,331,500 |
| Jan 30, 2025 | 230.00 | 234.00 | 224.00 | 228.00 | 228.00 | 3,760,700 |
| Jan 24, 2025 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2,190,000 |
| Jan 23, 2025 | 232.00 | 236.00 | 224.00 | 224.00 | 224.00 | 5,996,900 |
| Jan 22, 2025 | 240.00 | 246.00 | 228.00 | 232.00 | 232.00 | 20,420,700 |
| Jan 21, 2025 | 216.00 | 248.00 | 212.00 | 240.00 | 240.00 | 43,522,900 |
| Jan 20, 2025 | 204.00 | 218.00 | 202.00 | 214.00 | 214.00 | 9,088,000 |
| Jan 17, 2025 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | 4,885,200 |
| Jan 16, 2025 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | 7,667,300 |
| Jan 15, 2025 | 224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 5,405,000 |
| Jan 14, 2025 | 228.00 | 230.00 | 218.00 | 224.00 | 224.00 | 9,101,700 |
| Jan 13, 2025 | 236.00 | 238.00 | 226.00 | 228.00 | 228.00 | 7,012,100 |
| Jan 10, 2025 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 4,585,600 |
| Jan 9, 2025 | 230.00 | 240.00 | 230.00 | 234.00 | 234.00 | 3,289,100 |
| Jan 8, 2025 | 242.00 | 242.00 | 230.00 | 230.00 | 230.00 | 6,365,900 |
| Jan 7, 2025 | 234.00 | 246.00 | 228.00 | 240.00 | 240.00 | 12,168,000 |
| Jan 6, 2025 | 234.00 | 238.00 | 228.00 | 232.00 | 232.00 | 8,434,000 |
| Jan 3, 2025 | 242.00 | 248.00 | 226.00 | 230.00 | 230.00 | 9,099,800 |
| Jan 2, 2025 | 248.00 | 252.00 | 240.00 | 242.00 | 242.00 | 7,652,400 |
| Dec 30, 2024 | 222.00 | 260.00 | 220.00 | 246.00 | 246.00 | 25,855,100 |
| Dec 27, 2024 | 232.00 | 246.00 | 222.00 | 224.00 | 224.00 | 8,030,300 |
| Dec 24, 2024 | 230.00 | 236.00 | 224.00 | 232.00 | 232.00 | 3,754,800 |
| Dec 23, 2024 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 4,089,800 |
| Dec 20, 2024 | 236.00 | 242.00 | 226.00 | 228.00 | 228.00 | 5,257,600 |
| Dec 19, 2024 | 248.00 | 248.00 | 220.00 | 234.00 | 234.00 | 17,561,100 |
| Dec 18, 2024 | 262.00 | 272.00 | 240.00 | 246.00 | 246.00 | 47,218,000 |
| Dec 17, 2024 | 230.00 | 278.00 | 226.00 | 260.00 | 260.00 | 69,724,800 |
| Dec 16, 2024 | 222.00 | 234.00 | 220.00 | 228.00 | 228.00 | 6,325,000 |
| Dec 13, 2024 | 236.00 | 238.00 | 220.00 | 222.00 | 222.00 | 14,858,100 |
| Dec 12, 2024 | 220.00 | 248.00 | 220.00 | 236.00 | 236.00 | 51,893,100 |
| Dec 11, 2024 | 208.00 | 222.00 | 206.00 | 218.00 | 218.00 | 23,099,200 |
| Dec 10, 2024 | 206.00 | 218.00 | 202.00 | 206.00 | 206.00 | 16,036,800 |
| Dec 9, 2024 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 8,396,900 |
| Dec 6, 2024 | 220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 2,178,100 |
| Dec 5, 2024 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 4,565,600 |
| Dec 4, 2024 | 228.00 | 228.00 | 216.00 | 220.00 | 220.00 | 6,668,400 |
| Dec 3, 2024 | 238.00 | 240.00 | 222.00 | 224.00 | 224.00 | 7,583,400 |
| Dec 2, 2024 | 222.00 | 238.00 | 216.00 | 238.00 | 238.00 | 8,999,000 |
| Nov 29, 2024 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | 6,550,000 |
| Nov 28, 2024 | 238.00 | 240.00 | 224.00 | 230.00 | 230.00 | 9,071,900 |
| Nov 26, 2024 | 238.00 | 240.00 | 220.00 | 230.00 | 230.00 | 16,774,300 |
| Nov 25, 2024 | 246.00 | 248.00 | 236.00 | 238.00 | 238.00 | 20,194,400 |
| Nov 22, 2024 | 234.00 | 256.00 | 234.00 | 244.00 | 244.00 | 64,134,300 |
| Nov 21, 2024 | 216.00 | 234.00 | 216.00 | 232.00 | 232.00 | 49,012,000 |
| Nov 20, 2024 | 212.00 | 228.00 | 208.00 | 216.00 | 216.00 | 27,857,600 |
| Nov 19, 2024 | 199.00 | 214.00 | 195.00 | 212.00 | 212.00 | 11,750,100 |
| Nov 18, 2024 | 206.00 | 224.00 | 198.00 | 199.00 | 199.00 | 17,525,000 |
| Nov 15, 2024 | 185.00 | 208.00 | 175.00 | 204.00 | 204.00 | 12,978,200 |
| Nov 14, 2024 | 200.00 | 200.00 | 184.00 | 185.00 | 185.00 | 14,518,200 |
| Nov 13, 2024 | 214.00 | 214.00 | 200.00 | 200.00 | 200.00 | 5,941,600 |
| Nov 12, 2024 | 202.00 | 214.00 | 198.00 | 210.00 | 210.00 | 6,683,600 |
| Nov 11, 2024 | 212.00 | 216.00 | 194.00 | 200.00 | 200.00 | 11,528,800 |
| Nov 8, 2024 | 216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 4,103,300 |
| Nov 7, 2024 | 210.00 | 226.00 | 210.00 | 214.00 | 214.00 | 16,469,200 |
| Nov 6, 2024 | 210.00 | 216.00 | 202.00 | 210.00 | 210.00 | 10,622,000 |
| Nov 5, 2024 | 222.00 | 236.00 | 196.00 | 210.00 | 210.00 | 33,981,600 |
| Nov 4, 2024 | 220.00 | 234.00 | 218.00 | 220.00 | 220.00 | 16,293,500 |
| Nov 1, 2024 | 236.00 | 236.00 | 216.00 | 218.00 | 218.00 | 21,092,400 |
| Oct 31, 2024 | 189.00 | 240.00 | 189.00 | 234.00 | 234.00 | 120,530,300 |
| Oct 30, 2024 | 190.00 | 192.00 | 184.00 | 189.00 | 189.00 | 3,815,700 |
| Oct 29, 2024 | 183.00 | 194.00 | 181.00 | 189.00 | 189.00 | 7,291,000 |
| Oct 28, 2024 | 190.00 | 190.00 | 169.00 | 181.00 | 181.00 | 12,859,400 |
| Oct 25, 2024 | 194.00 | 197.00 | 190.00 | 190.00 | 190.00 | 6,686,600 |
| Oct 24, 2024 | 200.00 | 202.00 | 190.00 | 193.00 | 193.00 | 7,990,800 |
| Oct 23, 2024 | 196.00 | 214.00 | 195.00 | 196.00 | 196.00 | 30,521,700 |
| Oct 22, 2024 | 196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 12,240,100 |
| Oct 21, 2024 | 190.00 | 212.00 | 184.00 | 196.00 | 196.00 | 51,948,000 |
| Oct 18, 2024 | 188.00 | 191.00 | 185.00 | 186.00 | 186.00 | 13,758,600 |
| Oct 17, 2024 | 189.00 | 192.00 | 186.00 | 188.00 | 188.00 | 18,577,300 |
| Oct 16, 2024 | 186.00 | 198.00 | 185.00 | 189.00 | 189.00 | 71,183,500 |
| Oct 15, 2024 | 187.00 | 189.00 | 181.00 | 184.00 | 184.00 | 17,083,000 |
| Oct 14, 2024 | 172.00 | 204.00 | 170.00 | 186.00 | 186.00 | 89,252,500 |
| Oct 11, 2024 | 192.00 | 192.00 | 171.00 | 172.00 | 172.00 | 18,460,300 |
| Oct 10, 2024 | 151.00 | 188.00 | 147.00 | 184.00 | 184.00 | 81,255,000 |
| Oct 9, 2024 | 144.00 | 150.00 | 137.00 | 150.00 | 150.00 | 19,347,600 |
| Oct 8, 2024 | 131.00 | 144.00 | 121.00 | 142.00 | 142.00 | 24,128,200 |
| Oct 7, 2024 | 120.00 | 131.00 | 115.00 | 130.00 | 130.00 | 25,832,500 |
| Oct 4, 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 937,200 |
| Oct 3, 2024 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,272,700 |
| Oct 2, 2024 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 3,942,500 |
| Oct 1, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 967,500 |
| Sep 30, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | 380,300 |
| Sep 27, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2,064,400 |
| Sep 26, 2024 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 2,537,500 |
| Sep 25, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1,014,600 |
| Sep 24, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 490,000 |
| Sep 23, 2024 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 1,581,200 |
| Sep 20, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 3,415,600 |
| Sep 19, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 1,464,200 |
| Sep 18, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 2,145,900 |
| Sep 17, 2024 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 3,220,400 |
| Sep 13, 2024 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 2,705,900 |
| Sep 12, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,396,900 |
| Sep 11, 2024 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,140,200 |
| Sep 10, 2024 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,594,200 |
| Sep 9, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 1,107,400 |
| Sep 6, 2024 | 126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1,081,600 |
| Sep 5, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 342,400 |
| Sep 4, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 345,400 |
| Sep 3, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 1,416,600 |
| Sep 2, 2024 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 304,500 |
| Aug 30, 2024 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 1,942,400 |
| Aug 29, 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 288,900 |
| Aug 28, 2024 | 126.00 | 126.00 | 121.00 | 124.00 | 124.00 | 5,445,300 |
| Aug 27, 2024 | 126.00 | 129.00 | 123.00 | 125.00 | 125.00 | 6,436,500 |
| Aug 26, 2024 | 126.00 | 131.00 | 125.00 | 126.00 | 126.00 | 3,072,400 |
| Aug 23, 2024 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 1,004,400 |
| Aug 22, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 204,900 |
| Aug 21, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 524,500 |
| Aug 20, 2024 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | 1,708,800 |
| Aug 19, 2024 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | 1,978,400 |
| Aug 16, 2024 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 797,400 |
| Aug 15, 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 1,217,400 |
| Aug 14, 2024 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 4,191,800 |
| Aug 13, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 2,337,200 |
| Aug 12, 2024 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1,642,400 |
| Aug 9, 2024 | 123.00 | 127.00 | 122.00 | 125.00 | 125.00 | 2,224,500 |
| Aug 8, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,637,000 |
| Aug 7, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 434,400 |
| Aug 6, 2024 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 582,900 |
| Aug 5, 2024 | 130.00 | 130.00 | 124.00 | 125.00 | 125.00 | 1,626,800 |
| Aug 2, 2024 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | 4,746,700 |
| Aug 1, 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1,234,200 |
| Jul 31, 2024 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 1,797,000 |
| Jul 30, 2024 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 7,917,100 |
| Jul 29, 2024 | 125.00 | 143.00 | 125.00 | 131.00 | 131.00 | 13,122,600 |
| Jul 26, 2024 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2,599,800 |
| Jul 25, 2024 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 1,452,200 |
| Jul 24, 2024 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 368,400 |
| Jul 23, 2024 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 747,700 |
| Jul 22, 2024 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 3,819,200 |
| Jul 19, 2024 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 2,563,600 |
| Jul 18, 2024 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 781,500 |
| Jul 17, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 351,700 |
| Jul 16, 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 523,300 |
| Jul 15, 2024 | 133.00 | 134.00 | 127.00 | 127.00 | 127.00 | 2,287,400 |
| Jul 12, 2024 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1,032,200 |
| Jul 11, 2024 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1,415,200 |
| Jul 10, 2024 | 137.00 | 140.00 | 133.00 | 136.00 | 136.00 | 1,302,300 |
| Jul 9, 2024 | 136.00 | 150.00 | 132.00 | 137.00 | 137.00 | 5,650,900 |
| Jul 8, 2024 | 138.00 | 142.00 | 135.00 | 136.00 | 136.00 | 6,821,300 |
| Jul 5, 2024 | 128.00 | 150.00 | 126.00 | 139.00 | 139.00 | 11,134,800 |
| Jul 4, 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,133,100 |
| Jul 3, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,241,300 |
| Jul 2, 2024 | 127.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1,767,700 |
| Jul 1, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 863,300 |
| Jun 28, 2024 | 127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1,572,100 |
| Jun 27, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,191,400 |
| Jun 26, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 394,500 |
| Jun 25, 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 572,300 |
| Jun 24, 2024 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 348,200 |
| Jun 21, 2024 | 130.00 | 136.00 | 129.00 | 129.00 | 129.00 | 892,400 |
| Jun 20, 2024 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 4,519,000 |
| Jun 19, 2024 | 127.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,765,800 |
| Jun 14, 2024 | 134.00 | 134.00 | 125.00 | 128.00 | 128.00 | 2,699,900 |
| Jun 13, 2024 | 126.00 | 137.00 | 125.00 | 134.00 | 134.00 | 6,590,800 |
| Jun 12, 2024 | 125.00 | 130.00 | 113.00 | 126.00 | 126.00 | 2,580,300 |
| Jun 11, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1,330,900 |
| Jun 10, 2024 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 2,325,400 |
| Jun 7, 2024 | 132.00 | 139.00 | 125.00 | 126.00 | 126.00 | 4,464,900 |
| Jun 6, 2024 | 110.00 | 141.00 | 110.00 | 132.00 | 132.00 | 32,188,500 |
| Jun 5, 2024 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 13,678,800 |
| Jun 4, 2024 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 7,201,300 |
| Jun 3, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 7,847,400 |
| May 31, 2024 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 11,405,000 |
| May 30, 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,843,500 |
| May 29, 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3,348,600 |
| May 28, 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 2,077,700 |
| May 27, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1,680,700 |
| May 22, 2024 | 85.00 | 92.00 | 85.00 | 85.00 | 85.00 | 5,306,200 |
| May 21, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 1,270,100 |
| May 20, 2024 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | 2,842,800 |
| May 17, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3,042,600 |
| May 16, 2024 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 32,966,000 |
| May 15, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2,971,000 |
| May 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 14,868,700 |
| May 13, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 3,464,900 |
| May 8, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 33,711,500 |
| May 7, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,865,100 |
| May 6, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1,924,800 |
| May 3, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 2, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 24, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 23, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 22, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 19, 2024 | 90.00 | 92.00 | 82.00 | 85.00 | 85.00 | 16,634,400 |
| Apr 18, 2024 | 93.00 | 97.00 | 91.00 | 92.00 | 92.00 | 12,757,200 |
| Apr 17, 2024 | 85.00 | 116.00 | 85.00 | 93.00 | 93.00 | 90,575,900 |
| Apr 16, 2024 | 99.00 | 99.00 | 85.00 | 92.00 | 92.00 | 8,317,900 |
| Apr 5, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Apr 4, 2024 | 101.00 | 109.00 | 97.00 | 99.00 | 99.00 | 13,581,800 |
| Apr 3, 2024 | 96.00 | 119.00 | 96.00 | 101.00 | 101.00 | 28,095,300 |
| Apr 2, 2024 | 109.00 | 131.00 | 103.00 | 104.00 | 104.00 | 35,912,300 |
| Apr 1, 2024 | 120.00 | 128.00 | 108.00 | 109.00 | 109.00 | 8,061,400 |
| Mar 28, 2024 | 123.00 | 136.00 | 123.00 | 123.00 | 123.00 | 7,566,400 |
| Mar 27, 2024 | 126.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2,867,700 |
| Mar 26, 2024 | 137.00 | 137.00 | 127.00 | 135.00 | 135.00 | 3,644,500 |
| Mar 25, 2024 | 146.00 | 146.00 | 132.00 | 136.00 | 136.00 | 11,209,200 |
| Mar 22, 2024 | 142.00 | 167.00 | 142.00 | 142.00 | 142.00 | 36,418,200 |
| Mar 21, 2024 | 147.00 | 155.00 | 145.00 | 146.00 | 146.00 | 5,688,000 |
| Mar 20, 2024 | 156.00 | 158.00 | 149.00 | 152.00 | 152.00 | 5,673,000 |
| Mar 19, 2024 | 159.00 | 162.00 | 155.00 | 156.00 | 156.00 | 3,391,700 |
| Mar 18, 2024 | 159.00 | 164.00 | 158.00 | 158.00 | 158.00 | 2,276,600 |
| Mar 15, 2024 | 159.00 | 163.00 | 154.00 | 158.00 | 158.00 | 2,793,000 |
| Mar 14, 2024 | 171.00 | 171.00 | 153.00 | 159.00 | 159.00 | 3,672,500 |