At close: 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 9, 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 403,500 |
| Oct 8, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 276,200 |
| Oct 7, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 371,000 |
| Oct 4, 2024 | 128.00 | 131.00 | 126.00 | 127.00 | 127.00 | 628,000 |
| Oct 3, 2024 | 125.00 | 130.00 | 122.00 | 127.00 | 127.00 | 348,100 |
| Oct 2, 2024 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 453,700 |
| Oct 1, 2024 | 131.00 | 133.00 | 128.00 | 131.00 | 131.00 | 184,600 |
| Sep 30, 2024 | 131.00 | 136.00 | 128.00 | 130.00 | 130.00 | 864,400 |
| Sep 27, 2024 | 132.00 | 134.00 | 129.00 | 133.00 | 133.00 | 1,085,900 |
| Sep 26, 2024 | 134.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1,142,900 |
| Sep 25, 2024 | 131.00 | 137.00 | 131.00 | 133.00 | 133.00 | 2,735,000 |
| Sep 24, 2024 | 140.00 | 147.00 | 128.00 | 131.00 | 131.00 | 11,426,600 |
| Sep 23, 2024 | 115.00 | 152.00 | 115.00 | 148.00 | 148.00 | 44,673,200 |
| Sep 20, 2024 | 167.00 | 167.00 | 108.00 | 113.00 | 113.00 | 4,832,400 |
| Sep 19, 2024 | 161.00 | 169.00 | 158.00 | 166.00 | 166.00 | 225,400 |
| Sep 18, 2024 | 168.00 | 170.00 | 160.00 | 161.00 | 161.00 | 389,100 |
| Sep 17, 2024 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 51,200 |
| Sep 13, 2024 | 170.00 | 173.00 | 167.00 | 171.00 | 171.00 | 384,900 |
| Sep 12, 2024 | 169.00 | 170.00 | 167.00 | 170.00 | 170.00 | 366,800 |
| Sep 11, 2024 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 66,300 |
| Sep 10, 2024 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 115,000 |
| Sep 9, 2024 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | 354,600 |
| Sep 6, 2024 | 171.00 | 176.00 | 168.00 | 170.00 | 170.00 | 165,100 |
| Sep 5, 2024 | 167.00 | 171.00 | 164.00 | 170.00 | 170.00 | 227,200 |
| Sep 4, 2024 | 169.00 | 183.00 | 163.00 | 164.00 | 164.00 | 1,101,600 |
| Sep 3, 2024 | 172.00 | 172.00 | 161.00 | 168.00 | 168.00 | 404,000 |
| Sep 2, 2024 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | 383,300 |
| Aug 30, 2024 | 174.00 | 175.00 | 169.00 | 173.00 | 173.00 | 292,500 |
| Aug 29, 2024 | 175.00 | 177.00 | 168.00 | 174.00 | 174.00 | 484,400 |
| Aug 28, 2024 | 176.00 | 183.00 | 170.00 | 174.00 | 174.00 | 643,000 |
| Aug 27, 2024 | 187.00 | 191.00 | 173.00 | 176.00 | 176.00 | 1,270,900 |
| Aug 26, 2024 | 167.00 | 214.00 | 167.00 | 187.00 | 187.00 | 7,101,000 |
| Aug 23, 2024 | 162.00 | 171.00 | 162.00 | 165.00 | 165.00 | 442,900 |
| Aug 22, 2024 | 168.00 | 169.00 | 158.00 | 162.00 | 162.00 | 150,800 |
| Aug 21, 2024 | 165.00 | 170.00 | 161.00 | 166.00 | 166.00 | 261,800 |
| Aug 20, 2024 | 174.00 | 178.00 | 163.00 | 167.00 | 167.00 | 402,900 |
| Aug 19, 2024 | 158.00 | 178.00 | 157.00 | 174.00 | 174.00 | 368,600 |
| Aug 16, 2024 | 169.00 | 175.00 | 158.00 | 158.00 | 158.00 | 378,700 |
| Aug 15, 2024 | 177.00 | 178.00 | 161.00 | 166.00 | 166.00 | 554,000 |
| Aug 14, 2024 | 177.00 | 177.00 | 169.00 | 172.00 | 172.00 | 302,600 |
| Aug 13, 2024 | 177.00 | 178.00 | 168.00 | 178.00 | 178.00 | 174,100 |
| Aug 12, 2024 | 179.00 | 179.00 | 167.00 | 167.00 | 167.00 | 312,800 |
| Aug 9, 2024 | 171.00 | 180.00 | 167.00 | 176.00 | 176.00 | 407,500 |
| Aug 8, 2024 | 165.00 | 172.00 | 162.00 | 169.00 | 169.00 | 276,100 |
| Aug 7, 2024 | 165.00 | 186.00 | 156.00 | 163.00 | 163.00 | 896,400 |
| Aug 6, 2024 | 162.00 | 169.00 | 152.00 | 163.00 | 163.00 | 172,400 |
| Aug 5, 2024 | 189.00 | 189.00 | 121.00 | 162.00 | 162.00 | 768,800 |
| Aug 2, 2024 | 189.00 | 190.00 | 182.00 | 186.00 | 186.00 | 185,300 |
| Aug 1, 2024 | 184.00 | 189.00 | 182.00 | 187.00 | 187.00 | 761,100 |
| Jul 31, 2024 | 184.00 | 194.00 | 182.00 | 188.00 | 188.00 | 277,900 |
| Jul 30, 2024 | 191.00 | 196.00 | 184.00 | 184.00 | 184.00 | 248,700 |
| Jul 29, 2024 | 185.00 | 200.00 | 181.00 | 191.00 | 191.00 | 1,033,800 |
| Jul 26, 2024 | 181.00 | 224.00 | 175.00 | 185.00 | 185.00 | 3,236,300 |
| Jul 25, 2024 | 196.00 | 198.00 | 170.00 | 181.00 | 181.00 | 1,958,500 |
| Jul 24, 2024 | 220.00 | 222.00 | 165.00 | 195.00 | 195.00 | 5,674,500 |
| Jul 23, 2024 | 248.00 | 248.00 | 210.00 | 214.00 | 214.00 | 7,743,700 |
| Jul 22, 2024 | 138.00 | 184.00 | 138.00 | 184.00 | 184.00 | 9,936,600 |
| Jul 19, 2024 | 117.00 | 151.00 | 117.00 | 137.00 | 137.00 | 6,543,600 |
| Jul 18, 2024 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | 99,800 |
| Jul 17, 2024 | 111.00 | 120.00 | 105.00 | 116.00 | 116.00 | 1,816,600 |
| Jul 16, 2024 | 112.00 | 125.00 | 106.00 | 111.00 | 111.00 | 1,266,500 |
| Jul 15, 2024 | 103.00 | 135.00 | 101.00 | 112.00 | 112.00 | 4,156,900 |
| Jul 12, 2024 | 128.00 | 130.00 | 102.00 | 103.00 | 103.00 | 1,095,400 |
| Jul 11, 2024 | 95.00 | 128.00 | 95.00 | 128.00 | 128.00 | 2,611,500 |
| Jul 10, 2024 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 42,500 |
| Jul 9, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 26,300 |
| Jul 8, 2024 | 88.00 | 96.00 | 87.00 | 93.00 | 93.00 | 202,500 |
| Jul 5, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4,800 |
| Jul 4, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Jul 3, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 4,600 |
| Jul 2, 2024 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | 31,100 |
| Jul 1, 2024 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 48,600 |
| Jun 28, 2024 | 85.00 | 101.00 | 85.00 | 85.00 | 85.00 | 1,074,200 |
| Jun 27, 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 6,800 |
| Jun 26, 2024 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1,700 |
| Jun 25, 2024 | 81.00 | 84.00 | 80.00 | 84.00 | 84.00 | 32,300 |
| Jun 24, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 12,100 |
| Jun 21, 2024 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 16,200 |
| Jun 20, 2024 | 81.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2,000 |
| Jun 19, 2024 | 77.00 | 82.00 | 77.00 | 78.00 | 78.00 | 69,200 |
| Jun 14, 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 80,700 |
| Jun 13, 2024 | 81.00 | 81.00 | 78.00 | 81.00 | 81.00 | 33,900 |
| Jun 12, 2024 | 79.00 | 84.00 | 78.00 | 79.00 | 79.00 | 62,600 |
| Jun 11, 2024 | 78.00 | 81.00 | 77.00 | 81.00 | 81.00 | 95,000 |
| Jun 10, 2024 | 82.00 | 82.00 | 78.00 | 82.00 | 82.00 | 117,000 |
| Jun 7, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 700 |
| Jun 6, 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 11,300 |
| Jun 5, 2024 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 10,800 |
| Jun 4, 2024 | 83.00 | 84.00 | 80.00 | 84.00 | 84.00 | 35,800 |
| Jun 3, 2024 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | 400 |
| May 31, 2024 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 14,100 |
| May 30, 2024 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 13,400 |
| May 29, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 5,100 |
| May 28, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 19,600 |
| May 27, 2024 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | 15,900 |
| May 22, 2024 | 88.00 | 88.00 | 85.00 | 88.00 | 88.00 | 11,500 |
| May 21, 2024 | 85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 84,900 |
| May 20, 2024 | 87.00 | 91.00 | 85.00 | 85.00 | 85.00 | 43,600 |
| May 17, 2024 | 87.00 | 88.00 | 85.00 | 87.00 | 87.00 | 38,100 |
| May 16, 2024 | 89.00 | 90.00 | 86.00 | 87.00 | 87.00 | 55,800 |
| May 15, 2024 | 92.00 | 93.00 | 86.00 | 91.00 | 91.00 | 76,400 |
| May 14, 2024 | 92.00 | 108.00 | 92.00 | 93.00 | 93.00 | 2,140,600 |
| May 13, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3,200 |
| May 8, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3,900 |
| May 7, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 32,100 |
| May 6, 2024 | 99.00 | 99.00 | 93.00 | 93.00 | 93.00 | 44,600 |
| May 3, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1,300 |
| May 2, 2024 | 99.00 | 99.00 | 93.00 | 99.00 | 99.00 | 2,300 |
| Apr 30, 2024 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 12,600 |
| Apr 29, 2024 | 94.00 | 100.00 | 94.00 | 95.00 | 95.00 | 68,100 |
| Apr 26, 2024 | 100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 27,300 |
| Apr 25, 2024 | 100.00 | 116.00 | 97.00 | 97.00 | 97.00 | 1,200 |
| Apr 24, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 23, 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 9,900 |
| Apr 22, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 19,200 |
| Apr 19, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,400 |
| Apr 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 300 |
| Apr 17, 2024 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | 90,900 |
| Apr 16, 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 18,000 |
| Apr 5, 2024 | 121.00 | 125.00 | 113.00 | 125.00 | 125.00 | 8,300 |
| Apr 4, 2024 | 122.00 | 122.00 | 114.00 | 121.00 | 121.00 | 39,900 |
| Apr 3, 2024 | 124.00 | 128.00 | 121.00 | 121.00 | 121.00 | 13,900 |
| Apr 2, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| Apr 1, 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 318,900 |
| Mar 28, 2024 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 7,600 |
| Mar 27, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 5,100 |
| Mar 26, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 22,900 |
| Mar 25, 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 93,100 |
| Mar 22, 2024 | 127.00 | 128.00 | 124.00 | 124.00 | 124.00 | 38,500 |
| Mar 21, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 312,700 |
| Mar 20, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 4,800 |
| Mar 19, 2024 | 123.00 | 128.00 | 123.00 | 127.00 | 127.00 | 52,900 |
| Mar 18, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,500 |
| Mar 15, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 22,000 |
| Mar 14, 2024 | 128.00 | 132.00 | 125.00 | 128.00 | 128.00 | 57,200 |
| Mar 13, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 6,000 |
| Mar 8, 2024 | 127.00 | 130.00 | 123.00 | 129.00 | 129.00 | 8,000 |
| Mar 7, 2024 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1,200 |
| Mar 6, 2024 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 85,300 |
| Mar 5, 2024 | 129.00 | 133.00 | 128.00 | 129.00 | 129.00 | 89,100 |
| Mar 4, 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,300 |
| Mar 1, 2024 | 130.00 | 143.00 | 128.00 | 135.00 | 135.00 | 268,700 |
| Feb 29, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 5,600 |
| Feb 28, 2024 | 127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 3,700 |
| Feb 27, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 160,200 |
| Feb 26, 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 15,700 |
| Feb 23, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 8,200 |
| Feb 22, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 20,000 |
| Feb 21, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 10,700 |
| Feb 20, 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 130.00 | 500 |
| Feb 19, 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,700 |
| Feb 16, 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 6,300 |
| Feb 15, 2024 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 46,900 |
| Feb 13, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 15,600 |
| Feb 12, 2024 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 14,700 |
| Feb 7, 2024 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,300 |
| Feb 6, 2024 | 127.00 | 130.00 | 121.00 | 130.00 | 130.00 | 15,600 |
| Feb 5, 2024 | 127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 79,600 |
| Feb 2, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 5,300 |
| Feb 1, 2024 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 4,300 |
| Jan 31, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 4,600 |
| Jan 30, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| Jan 29, 2024 | 128.00 | 130.00 | 117.00 | 130.00 | 130.00 | 72,600 |
| Jan 26, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 23,200 |
| Jan 25, 2024 | 130.00 | 131.00 | 127.00 | 130.00 | 130.00 | 34,600 |
| Jan 24, 2024 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 18,900 |
| Jan 23, 2024 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 9,800 |
| Jan 22, 2024 | 127.00 | 130.00 | 122.00 | 129.00 | 129.00 | 15,500 |
| Jan 19, 2024 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 11,300 |
| Jan 18, 2024 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 43,100 |
| Jan 17, 2024 | 130.00 | 131.00 | 127.00 | 127.00 | 127.00 | 44,200 |
| Jan 16, 2024 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 30,600 |
| Jan 15, 2024 | 125.00 | 131.00 | 123.00 | 128.00 | 128.00 | 54,400 |
| Jan 12, 2024 | 129.00 | 133.00 | 124.00 | 130.00 | 130.00 | 53,600 |
| Jan 11, 2024 | 129.00 | 138.00 | 123.00 | 132.00 | 132.00 | 236,600 |
| Jan 10, 2024 | 135.00 | 139.00 | 129.00 | 129.00 | 129.00 | 153,600 |
| Jan 9, 2024 | 137.00 | 140.00 | 130.00 | 139.00 | 139.00 | 347,600 |
| Jan 8, 2024 | 157.00 | 206.00 | 133.00 | 136.00 | 136.00 | 8,985,200 |
| Jan 5, 2024 | 118.00 | 156.00 | 118.00 | 156.00 | 156.00 | 763,700 |
| Jan 4, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,900 |
| Jan 3, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 300 |
| Jan 2, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 5,800 |
| Dec 29, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20,800 |
| Dec 28, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 25,200 |
| Dec 27, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| Dec 22, 2023 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 8,400 |
| Dec 21, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 19,600 |
| Dec 20, 2023 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 8,700 |
| Dec 19, 2023 | 114.00 | 127.00 | 114.00 | 123.00 | 123.00 | 63,400 |
| Dec 18, 2023 | 111.00 | 132.00 | 111.00 | 119.00 | 119.00 | 112,600 |
| Dec 15, 2023 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 18,600 |
| Dec 14, 2023 | 119.00 | 119.00 | 101.00 | 114.00 | 114.00 | 2,300 |
| Dec 13, 2023 | 104.00 | 116.00 | 103.00 | 116.00 | 116.00 | 5,500 |
| Dec 12, 2023 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,700 |
| Dec 11, 2023 | 112.00 | 119.00 | 111.00 | 119.00 | 119.00 | 3,100 |
| Dec 8, 2023 | 110.00 | 121.00 | 105.00 | 121.00 | 121.00 | 3,100 |
| Dec 7, 2023 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 12,200 |
| Dec 6, 2023 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,000 |
| Dec 5, 2023 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 700 |
| Dec 4, 2023 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 5,700 |
| Dec 1, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2,000 |
| Nov 30, 2023 | 120.00 | 123.00 | 111.00 | 123.00 | 123.00 | 14,500 |
| Nov 29, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Nov 28, 2023 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 7,900 |
| Nov 27, 2023 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | 6,500 |
| Nov 24, 2023 | 124.00 | 124.00 | 121.00 | 124.00 | 124.00 | 80,900 |
| Nov 23, 2023 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,500 |
| Nov 22, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 4,300 |
| Nov 21, 2023 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 18,000 |
| Nov 20, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 700 |
| Nov 17, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1,400 |
| Nov 16, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 300 |
| Nov 15, 2023 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 18,100 |
| Nov 14, 2023 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 17,100 |
| Nov 13, 2023 | 123.00 | 126.00 | 117.00 | 125.00 | 125.00 | 51,600 |
| Nov 10, 2023 | 127.00 | 129.00 | 123.00 | 123.00 | 123.00 | 84,200 |
| Nov 9, 2023 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 24,200 |
| Nov 8, 2023 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 9,700 |
| Nov 7, 2023 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 32,500 |
| Nov 6, 2023 | 126.00 | 130.00 | 125.00 | 126.00 | 126.00 | 15,600 |
| Nov 3, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 10,900 |
| Nov 2, 2023 | 130.00 | 139.00 | 125.00 | 127.00 | 127.00 | 59,600 |
| Nov 1, 2023 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 3,700 |
| Oct 31, 2023 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | 4,700 |
| Oct 30, 2023 | 134.00 | 134.00 | 125.00 | 125.00 | 125.00 | 27,300 |
| Oct 27, 2023 | 137.00 | 137.00 | 129.00 | 134.00 | 134.00 | 65,700 |
| Oct 26, 2023 | 142.00 | 164.00 | 129.00 | 137.00 | 137.00 | 260,300 |
| Oct 25, 2023 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 9,500 |
| Oct 24, 2023 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 400 |
| Oct 23, 2023 | 132.00 | 140.00 | 127.00 | 127.00 | 127.00 | 8,600 |
| Oct 20, 2023 | 150.00 | 150.00 | 129.00 | 132.00 | 132.00 | 7,600 |
| Oct 19, 2023 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 1,200 |
| Oct 18, 2023 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 1,000 |
| Oct 17, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 200 |
| Oct 16, 2023 | 142.00 | 150.00 | 135.00 | 148.00 | 148.00 | 4,200 |
| Oct 13, 2023 | 153.00 | 153.00 | 134.00 | 144.00 | 144.00 | 9,200 |
| Oct 12, 2023 | 150.00 | 153.00 | 127.00 | 153.00 | 153.00 | 78,800 |
| Oct 11, 2023 | 141.00 | 152.00 | 126.00 | 150.00 | 150.00 | 14,800 |
| Oct 10, 2023 | 156.00 | 174.00 | 143.00 | 143.00 | 143.00 | 93,400 |
| Oct 9, 2023 | 186.00 | 187.00 | 159.00 | 159.00 | 159.00 | 36,200 |