Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
97.00
0.00
(0.00%)
At close: February 21 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | 683,000 |
| Feb 20, 2025 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 1,523,800 |
| Feb 19, 2025 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 964,900 |
| Feb 18, 2025 | 99.00 | 99.00 | 94.00 | 96.00 | 96.00 | 1,923,900 |
| Feb 17, 2025 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 970,100 |
| Feb 14, 2025 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | 1,462,000 |
| Feb 13, 2025 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 649,700 |
| Feb 12, 2025 | 96.00 | 97.00 | 94.00 | 97.00 | 97.00 | 658,700 |
| Feb 11, 2025 | 99.00 | 102.00 | 94.00 | 96.00 | 96.00 | 1,965,000 |
| Feb 10, 2025 | 99.00 | 101.00 | 98.00 | 101.00 | 101.00 | 1,887,600 |
| Feb 7, 2025 | 104.00 | 104.00 | 98.00 | 101.00 | 101.00 | 4,480,300 |
| Feb 6, 2025 | 105.00 | 107.00 | 102.00 | 102.00 | 102.00 | 3,354,600 |
| Feb 5, 2025 | 105.00 | 120.00 | 103.00 | 105.00 | 105.00 | 39,594,700 |
| Feb 4, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 267,700 |
| Feb 3, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 353,000 |
| Jan 31, 2025 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 471,900 |
| Jan 30, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 1,593,100 |
| Jan 24, 2025 | 106.00 | 108.00 | 103.00 | 105.00 | 105.00 | 2,125,400 |
| Jan 23, 2025 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 3,747,600 |
| Jan 22, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,006,200 |
| Jan 21, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 396,900 |
| Jan 20, 2025 | 103.00 | 107.00 | 101.00 | 103.00 | 103.00 | 1,928,000 |
| Jan 17, 2025 | 108.00 | 108.00 | 100.00 | 102.00 | 102.00 | 2,167,100 |
| Jan 16, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,439,900 |
| Jan 15, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | 1,303,600 |
| Jan 14, 2025 | 106.00 | 111.00 | 104.00 | 104.00 | 104.00 | 2,562,500 |
| Jan 13, 2025 | 102.00 | 107.00 | 99.00 | 105.00 | 105.00 | 4,249,200 |
| Jan 10, 2025 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | 2,576,400 |
| Jan 9, 2025 | 101.00 | 115.00 | 101.00 | 106.00 | 106.00 | 19,359,200 |
| Jan 8, 2025 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,201,300 |
| Jan 7, 2025 | 100.00 | 107.00 | 100.00 | 101.00 | 101.00 | 1,847,400 |
| Jan 6, 2025 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 291,100 |
| Jan 3, 2025 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 730,000 |
| Jan 2, 2025 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 138,000 |
| Dec 30, 2024 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 227,300 |
| Dec 27, 2024 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 392,800 |
| Dec 24, 2024 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 423,100 |
| Dec 23, 2024 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 276,400 |
| Dec 20, 2024 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 704,300 |
| Dec 19, 2024 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 454,100 |
| Dec 18, 2024 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | 632,000 |
| Dec 17, 2024 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | 619,400 |
| Dec 16, 2024 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 977,300 |
| Dec 13, 2024 | 106.00 | 109.00 | 104.00 | 104.00 | 104.00 | 1,161,900 |
| Dec 12, 2024 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 866,000 |
| Dec 11, 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 857,000 |
| Dec 10, 2024 | 110.00 | 113.00 | 106.00 | 109.00 | 109.00 | 4,201,000 |
| Dec 9, 2024 | 106.00 | 122.00 | 105.00 | 110.00 | 110.00 | 22,906,300 |
| Dec 6, 2024 | 108.00 | 115.00 | 104.00 | 105.00 | 105.00 | 8,308,800 |
| Dec 5, 2024 | 93.00 | 119.00 | 93.00 | 108.00 | 108.00 | 19,782,000 |
| Dec 4, 2024 | 98.00 | 116.00 | 98.00 | 103.00 | 103.00 | 17,562,900 |
| Dec 3, 2024 | 93.00 | 103.00 | 93.00 | 99.00 | 99.00 | 1,468,100 |
| Dec 2, 2024 | 93.00 | 105.00 | 93.00 | 102.00 | 102.00 | 836,200 |
| Nov 29, 2024 | 96.00 | 108.00 | 96.00 | 102.00 | 102.00 | 2,854,800 |
| Nov 28, 2024 | 104.00 | 113.00 | 104.00 | 105.00 | 105.00 | 7,715,700 |
| Nov 26, 2024 | 104.00 | 120.00 | 102.00 | 108.00 | 108.00 | 29,352,900 |
| Nov 25, 2024 | 102.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2,351,500 |
| Nov 22, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,279,900 |
| Nov 21, 2024 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 929,700 |
| Nov 20, 2024 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,696,200 |
| Nov 19, 2024 | 95.00 | 104.00 | 95.00 | 102.00 | 102.00 | 809,200 |
| Nov 18, 2024 | 95.00 | 107.00 | 95.00 | 105.00 | 105.00 | 1,183,800 |
| Nov 15, 2024 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,434,800 |
| Nov 14, 2024 | 108.00 | 110.00 | 104.00 | 105.00 | 105.00 | 3,271,500 |
| Nov 13, 2024 | 98.00 | 114.00 | 98.00 | 110.00 | 110.00 | 12,572,300 |
| Nov 12, 2024 | 107.00 | 115.00 | 107.00 | 107.00 | 107.00 | 5,807,600 |
| Nov 11, 2024 | 111.00 | 124.00 | 106.00 | 113.00 | 113.00 | 62,176,400 |
| Nov 8, 2024 | 100.00 | 116.00 | 100.00 | 101.00 | 101.00 | 15,632,800 |
| Nov 7, 2024 | 105.00 | 117.00 | 105.00 | 106.00 | 106.00 | 2,735,400 |
| Nov 6, 2024 | 108.00 | 133.00 | 108.00 | 112.00 | 112.00 | 23,453,200 |
| Nov 5, 2024 | 105.00 | 119.00 | 103.00 | 115.00 | 115.00 | 12,891,800 |
| Nov 4, 2024 | 130.00 | 146.00 | 110.00 | 115.00 | 115.00 | 89,913,600 |
| Nov 1, 2024 | 87.00 | 120.00 | 87.00 | 120.00 | 120.00 | 57,512,000 |
| Oct 31, 2024 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | 523,800 |
| Oct 30, 2024 | 83.00 | 94.00 | 83.00 | 89.00 | 89.00 | 1,002,400 |
| Oct 29, 2024 | 89.00 | 93.00 | 89.00 | 90.00 | 90.00 | 395,100 |
| Oct 28, 2024 | 83.00 | 93.00 | 83.00 | 92.00 | 92.00 | 1,189,200 |
| Oct 25, 2024 | 93.00 | 94.00 | 84.00 | 92.00 | 92.00 | 7,498,000 |
| Oct 24, 2024 | 99.00 | 100.00 | 90.00 | 93.00 | 93.00 | 5,324,900 |
| Oct 23, 2024 | 90.00 | 105.00 | 90.00 | 100.00 | 100.00 | 2,855,300 |
| Oct 22, 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 100.00 | 1,126,000 |
| Oct 21, 2024 | 91.00 | 101.00 | 91.00 | 101.00 | 101.00 | 1,127,400 |
| Oct 18, 2024 | 90.00 | 101.00 | 90.00 | 100.00 | 100.00 | 1,370,600 |
| Oct 17, 2024 | 105.00 | 106.00 | 99.00 | 99.00 | 99.00 | 14,875,700 |
| Oct 16, 2024 | 100.00 | 109.00 | 100.00 | 105.00 | 105.00 | 3,946,300 |
| Oct 15, 2024 | 100.00 | 110.00 | 100.00 | 107.00 | 107.00 | 838,500 |
| Oct 14, 2024 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 876,300 |
| Oct 11, 2024 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 430,200 |
| Oct 10, 2024 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 456,100 |
| Oct 9, 2024 | 100.00 | 111.00 | 100.00 | 110.00 | 110.00 | 783,500 |
| Oct 8, 2024 | 100.00 | 111.00 | 100.00 | 110.00 | 110.00 | 694,100 |
| Oct 7, 2024 | 100.00 | 112.00 | 100.00 | 110.00 | 110.00 | 532,600 |
| Oct 4, 2024 | 100.00 | 110.00 | 100.00 | 108.00 | 108.00 | 450,300 |
| Oct 3, 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 797,400 |
| Oct 2, 2024 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,686,500 |
| Oct 1, 2024 | 103.00 | 113.00 | 103.00 | 112.00 | 112.00 | 1,043,500 |
| Sep 30, 2024 | 107.00 | 118.00 | 107.00 | 112.00 | 112.00 | 2,699,300 |
| Sep 27, 2024 | 108.00 | 118.00 | 108.00 | 117.00 | 117.00 | 639,500 |
| Sep 26, 2024 | 114.00 | 121.00 | 114.00 | 118.00 | 118.00 | 3,483,100 |
| Sep 25, 2024 | 114.00 | 123.00 | 114.00 | 120.00 | 120.00 | 3,546,800 |
| Sep 24, 2024 | 114.00 | 124.00 | 114.00 | 123.00 | 123.00 | 1,017,500 |
| Sep 23, 2024 | 114.00 | 124.00 | 114.00 | 123.00 | 123.00 | 2,501,100 |
| Sep 20, 2024 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 803,700 |
| Sep 19, 2024 | 115.00 | 125.00 | 115.00 | 124.00 | 124.00 | 662,600 |
| Sep 18, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 1,191,400 |
| Sep 17, 2024 | 114.00 | 126.00 | 114.00 | 125.00 | 125.00 | 707,400 |
| Sep 13, 2024 | 114.00 | 125.00 | 114.00 | 124.00 | 124.00 | 858,100 |
| Sep 12, 2024 | 118.00 | 136.00 | 118.00 | 123.00 | 123.00 | 15,020,700 |
| Sep 11, 2024 | 115.00 | 132.00 | 115.00 | 128.00 | 128.00 | 6,089,200 |
| Sep 10, 2024 | 115.00 | 136.00 | 115.00 | 124.00 | 124.00 | 14,729,400 |
| Sep 9, 2024 | 114.00 | 125.00 | 114.00 | 124.00 | 124.00 | 595,500 |
| Sep 6, 2024 | 116.00 | 126.00 | 116.00 | 123.00 | 123.00 | 1,250,100 |
| Sep 5, 2024 | 117.00 | 129.00 | 117.00 | 124.00 | 124.00 | 2,678,200 |
| Sep 4, 2024 | 114.00 | 130.00 | 114.00 | 126.00 | 126.00 | 5,812,000 |
| Sep 3, 2024 | 126.00 | 127.00 | 123.00 | 124.00 | 124.00 | 582,000 |
| Sep 2, 2024 | 122.00 | 127.00 | 121.00 | 126.00 | 126.00 | 1,690,200 |
| Aug 30, 2024 | 114.00 | 124.00 | 114.00 | 121.00 | 121.00 | 1,392,700 |
| Aug 29, 2024 | 114.00 | 126.00 | 114.00 | 123.00 | 123.00 | 1,707,300 |
| Aug 28, 2024 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 4,191,800 |
| Aug 27, 2024 | 117.00 | 143.00 | 117.00 | 124.00 | 124.00 | 29,893,100 |
| Aug 26, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 957,600 |
| Aug 23, 2024 | 117.00 | 128.00 | 117.00 | 125.00 | 125.00 | 2,236,100 |
| Aug 22, 2024 | 118.00 | 129.00 | 118.00 | 126.00 | 126.00 | 538,000 |
| Aug 21, 2024 | 129.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1,233,800 |
| Aug 20, 2024 | 116.00 | 130.00 | 116.00 | 128.00 | 128.00 | 1,968,300 |
| Aug 19, 2024 | 116.00 | 128.00 | 116.00 | 126.00 | 126.00 | 2,117,500 |
| Aug 16, 2024 | 118.00 | 128.00 | 118.00 | 126.00 | 126.00 | 1,897,000 |
| Aug 15, 2024 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2,282,100 |
| Aug 14, 2024 | 124.00 | 143.00 | 124.00 | 128.00 | 128.00 | 18,889,800 |
| Aug 13, 2024 | 126.00 | 134.00 | 124.00 | 124.00 | 124.00 | 3,574,600 |
| Aug 12, 2024 | 140.00 | 141.00 | 131.00 | 132.00 | 132.00 | 2,040,000 |
| Aug 9, 2024 | 138.00 | 149.00 | 137.00 | 140.00 | 140.00 | 3,763,000 |
| Aug 8, 2024 | 136.00 | 150.00 | 136.00 | 148.00 | 148.00 | 3,277,900 |
| Aug 7, 2024 | 131.00 | 151.00 | 131.00 | 145.00 | 145.00 | 6,604,900 |
| Aug 6, 2024 | 148.00 | 149.00 | 137.00 | 140.00 | 140.00 | 1,439,800 |
| Aug 5, 2024 | 159.00 | 159.00 | 146.00 | 147.00 | 147.00 | 61,086,300 |
| Aug 2, 2024 | 172.00 | 172.00 | 157.00 | 157.00 | 157.00 | 1,201,700 |
| Aug 1, 2024 | 184.00 | 184.00 | 170.00 | 171.00 | 171.00 | 1,349,200 |
| Jul 31, 2024 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | 211,300 |
| Jul 30, 2024 | 194.00 | 194.00 | 185.00 | 188.00 | 188.00 | 727,000 |
| Jul 29, 2024 | 196.00 | 199.00 | 188.00 | 190.00 | 190.00 | 996,700 |
| Jul 26, 2024 | 196.00 | 198.00 | 178.00 | 196.00 | 196.00 | 61,400,800 |
| Jul 25, 2024 | 264.00 | 266.00 | 196.00 | 196.00 | 196.00 | 6,312,300 |
| Jul 24, 2024 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 40,200 |
| Jul 23, 2024 | 246.00 | 248.00 | 240.00 | 246.00 | 246.00 | 2,093,500 |
| Jul 22, 2024 | 254.00 | 256.00 | 240.00 | 246.00 | 246.00 | 355,900 |
| Jul 19, 2024 | 260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 2,249,600 |
| Jul 18, 2024 | 250.00 | 268.00 | 246.00 | 260.00 | 260.00 | 781,400 |
| Jul 17, 2024 | 266.00 | 274.00 | 240.00 | 250.00 | 250.00 | 1,798,700 |
| Jul 16, 2024 | 332.00 | 332.00 | 260.00 | 260.00 | 260.00 | 11,697,900 |
| Jul 15, 2024 | 236.00 | 294.00 | 236.00 | 294.00 | 294.00 | 5,379,000 |
| Jul 12, 2024 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 2,300 |
| Jul 11, 2024 | 234.00 | 242.00 | 230.00 | 230.00 | 230.00 | 161,200 |
| Jul 10, 2024 | 234.00 | 262.00 | 228.00 | 242.00 | 242.00 | 602,900 |
| Jul 9, 2024 | 228.00 | 234.00 | 228.00 | 228.00 | 228.00 | 12,900 |
| Jul 8, 2024 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 7,000 |
| Jul 5, 2024 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | 7,200 |
| Jul 4, 2024 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 14,000 |
| Jul 3, 2024 | 234.00 | 242.00 | 234.00 | 242.00 | 242.00 | 14,600 |
| Jul 2, 2024 | 242.00 | 244.00 | 234.00 | 234.00 | 234.00 | 47,500 |
| Jul 1, 2024 | 224.00 | 250.00 | 222.00 | 244.00 | 244.00 | 160,900 |
| Jun 28, 2024 | 230.00 | 232.00 | 222.00 | 222.00 | 222.00 | 89,500 |
| Jun 27, 2024 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | 23,600 |
| Jun 26, 2024 | 232.00 | 234.00 | 226.00 | 226.00 | 226.00 | 40,300 |
| Jun 25, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 159,800 |
| Jun 24, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 58,300 |
| Jun 21, 2024 | 230.00 | 238.00 | 226.00 | 228.00 | 228.00 | 305,800 |
| Jun 20, 2024 | 254.00 | 254.00 | 230.00 | 238.00 | 238.00 | 183,000 |
| Jun 19, 2024 | 232.00 | 238.00 | 232.00 | 238.00 | 238.00 | 133,100 |
| Jun 14, 2024 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | 306,500 |
| Jun 13, 2024 | 234.00 | 242.00 | 220.00 | 232.00 | 232.00 | 425,400 |
| Jun 12, 2024 | 234.00 | 252.00 | 232.00 | 232.00 | 232.00 | 56,600 |
| Jun 11, 2024 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 60,700 |
| Jun 10, 2024 | 232.00 | 238.00 | 232.00 | 232.00 | 232.00 | 19,700 |
| Jun 7, 2024 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | 49,900 |
| Jun 6, 2024 | 228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 9,300 |
| Jun 5, 2024 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 50,700 |
| Jun 4, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 63,700 |
| Jun 3, 2024 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 414,800 |
| May 31, 2024 | 240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 174,200 |
| May 30, 2024 | 236.00 | 258.00 | 236.00 | 240.00 | 240.00 | 425,000 |
| May 29, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 147,100 |
| May 28, 2024 | 232.00 | 234.00 | 230.00 | 230.00 | 230.00 | 68,000 |
| May 27, 2024 | 226.00 | 236.00 | 226.00 | 230.00 | 230.00 | 144,800 |
| May 22, 2024 | 220.00 | 232.00 | 210.00 | 232.00 | 232.00 | 121,500 |
| May 21, 2024 | 226.00 | 232.00 | 226.00 | 226.00 | 226.00 | 15,200 |
| May 20, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 24,100 |
| May 17, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | 16,900 |
| May 16, 2024 | 232.00 | 234.00 | 224.00 | 232.00 | 232.00 | 81,900 |
| May 15, 2024 | 230.00 | 258.00 | 230.00 | 232.00 | 232.00 | 260,100 |
| May 14, 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 30,700 |
| May 13, 2024 | 236.00 | 248.00 | 232.00 | 236.00 | 236.00 | 140,000 |
| May 8, 2024 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 119,000 |
| May 7, 2024 | 240.00 | 254.00 | 240.00 | 240.00 | 240.00 | 9,300 |
| May 6, 2024 | 250.00 | 250.00 | 228.00 | 240.00 | 240.00 | 48,300 |
| May 3, 2024 | 236.00 | 254.00 | 228.00 | 234.00 | 234.00 | 456,200 |
| May 2, 2024 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 161,000 |
| Apr 30, 2024 | 238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 10,300 |
| Apr 29, 2024 | 242.00 | 250.00 | 230.00 | 248.00 | 248.00 | 151,900 |
| Apr 26, 2024 | 250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 660,500 |
| Apr 25, 2024 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 228,100 |
| Apr 24, 2024 | 252.00 | 254.00 | 248.00 | 248.00 | 248.00 | 22,500 |
| Apr 23, 2024 | 260.00 | 260.00 | 244.00 | 250.00 | 250.00 | 104,500 |
| Apr 22, 2024 | 256.00 | 266.00 | 248.00 | 266.00 | 266.00 | 63,800 |
| Apr 19, 2024 | 252.00 | 260.00 | 238.00 | 258.00 | 258.00 | 457,100 |
| Apr 18, 2024 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 12,000 |
| Apr 17, 2024 | 252.00 | 254.00 | 248.00 | 254.00 | 254.00 | 44,700 |
| Apr 16, 2024 | 252.00 | 256.00 | 248.00 | 256.00 | 256.00 | 57,200 |
| Apr 5, 2024 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 16,400 |
| Apr 4, 2024 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 51,700 |
| Apr 3, 2024 | 248.00 | 254.00 | 244.00 | 254.00 | 254.00 | 402,000 |
| Apr 2, 2024 | 248.00 | 254.00 | 246.00 | 254.00 | 254.00 | 36,600 |
| Apr 1, 2024 | 246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 97,100 |
| Mar 28, 2024 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 88,900 |
| Mar 27, 2024 | 250.00 | 256.00 | 244.00 | 248.00 | 248.00 | 439,200 |
| Mar 26, 2024 | 256.00 | 256.00 | 246.00 | 256.00 | 256.00 | 143,700 |
| Mar 25, 2024 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 310,400 |
| Mar 22, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 102,100 |
| Mar 21, 2024 | 250.00 | 258.00 | 248.00 | 256.00 | 256.00 | 90,000 |
| Mar 20, 2024 | 256.00 | 260.00 | 252.00 | 252.00 | 252.00 | 37,400 |
| Mar 19, 2024 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 64,600 |
| Mar 18, 2024 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 85,000 |
| Mar 15, 2024 | 264.00 | 264.00 | 254.00 | 258.00 | 258.00 | 11,600 |
| Mar 14, 2024 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 239,400 |
| Mar 13, 2024 | 254.00 | 270.00 | 252.00 | 268.00 | 268.00 | 168,300 |
| Mar 8, 2024 | 266.00 | 266.00 | 252.00 | 262.00 | 262.00 | 110,200 |
| Mar 7, 2024 | 262.00 | 272.00 | 250.00 | 266.00 | 266.00 | 509,600 |
| Mar 6, 2024 | 260.00 | 262.00 | 250.00 | 262.00 | 262.00 | 61,700 |
| Mar 5, 2024 | 260.00 | 264.00 | 242.00 | 262.00 | 262.00 | 224,200 |
| Mar 4, 2024 | 268.00 | 268.00 | 260.00 | 262.00 | 262.00 | 191,700 |
| Mar 1, 2024 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | 198,500 |
| Feb 29, 2024 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | 374,900 |
| Feb 28, 2024 | 266.00 | 272.00 | 262.00 | 270.00 | 270.00 | 393,200 |
| Feb 27, 2024 | 258.00 | 266.00 | 248.00 | 266.00 | 266.00 | 584,800 |
| Feb 26, 2024 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 46,400 |
| Feb 23, 2024 | 262.00 | 262.00 | 252.00 | 254.00 | 254.00 | 435,400 |
| Feb 22, 2024 | 266.00 | 266.00 | 254.00 | 262.00 | 262.00 | 529,400 |
| Feb 21, 2024 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 378,300 |