Jakarta - Delayed Quote IDR
PT ESSA Industries Indonesia Tbk. (ESSA.JK)
620.00
-5.00
(-0.80%)
At close: 4:14:45 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 630.00 | 650.00 | 620.00 | 620.00 | 620.00 | 104,047,900 |
| May 22, 2025 | 630.00 | 645.00 | 615.00 | 625.00 | 625.00 | 105,209,800 |
| May 21, 2025 | 630.00 | 640.00 | 615.00 | 635.00 | 635.00 | 83,394,900 |
| May 20, 2025 | 635.00 | 665.00 | 610.00 | 630.00 | 630.00 | 181,472,800 |
| May 19, 2025 | 580.00 | 615.00 | 570.00 | 610.00 | 610.00 | 141,644,600 |
| May 16, 2025 | 575.00 | 595.00 | 565.00 | 575.00 | 575.00 | 32,735,600 |
| May 15, 2025 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 24,093,800 |
| May 14, 2025 | 570.00 | 595.00 | 565.00 | 585.00 | 585.00 | 21,853,200 |
| May 9, 2025 | 610.00 | 625.00 | 540.00 | 560.00 | 560.00 | 46,247,800 |
| May 8, 2025 | 635.00 | 645.00 | 610.00 | 610.00 | 610.00 | 10,210,300 |
| May 7, 2025 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 10,976,300 |
| May 6, 2025 | 620.00 | 645.00 | 610.00 | 645.00 | 645.00 | 18,004,200 |
| May 5, 2025 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 11,693,700 |
| May 2, 2025 | 605.00 | 615.00 | 590.00 | 590.00 | 590.00 | 13,999,900 |
| Apr 30, 2025 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 8,674,300 |
| Apr 29, 2025 | 630.00 | 640.00 | 615.00 | 620.00 | 620.00 | 7,755,200 |
| Apr 28, 2025 | 10 Dividend | |||||
| Apr 28, 2025 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 4,553,200 |
| Apr 25, 2025 | 635.00 | 640.00 | 620.00 | 635.00 | 625.00 | 6,417,900 |
| Apr 24, 2025 | 635.00 | 645.00 | 615.00 | 625.00 | 615.16 | 5,963,700 |
| Apr 23, 2025 | 630.00 | 635.00 | 615.00 | 630.00 | 620.08 | 12,326,800 |
| Apr 22, 2025 | 595.00 | 645.00 | 595.00 | 620.00 | 610.24 | 14,266,800 |
| Apr 21, 2025 | 615.00 | 615.00 | 585.00 | 590.00 | 580.71 | 6,376,600 |
| Apr 17, 2025 | 615.00 | 630.00 | 610.00 | 615.00 | 605.31 | 4,977,800 |
| Apr 16, 2025 | 635.00 | 655.00 | 610.00 | 610.00 | 600.39 | 7,323,200 |
| Apr 15, 2025 | 635.00 | 680.00 | 620.00 | 635.00 | 625.00 | 24,283,700 |
| Apr 14, 2025 | 630.00 | 635.00 | 620.00 | 625.00 | 615.16 | 6,076,600 |
| Apr 11, 2025 | 610.00 | 625.00 | 600.00 | 615.00 | 605.31 | 3,846,600 |
| Apr 10, 2025 | 600.00 | 640.00 | 595.00 | 625.00 | 615.16 | 21,890,400 |
| Apr 9, 2025 | 535.00 | 580.00 | 530.00 | 580.00 | 570.87 | 15,474,500 |
| Apr 8, 2025 | 510.00 | 565.00 | 510.00 | 540.00 | 531.50 | 22,943,800 |
| Mar 27, 2025 | 570.00 | 600.00 | 555.00 | 600.00 | 590.55 | 18,923,900 |
| Mar 26, 2025 | 560.00 | 585.00 | 560.00 | 570.00 | 561.02 | 6,625,900 |
| Mar 25, 2025 | 570.00 | 575.00 | 550.00 | 555.00 | 546.26 | 3,824,600 |
| Mar 24, 2025 | 555.00 | 570.00 | 530.00 | 560.00 | 551.18 | 23,067,800 |
| Mar 21, 2025 | 590.00 | 590.00 | 545.00 | 565.00 | 556.10 | 30,396,400 |
| Mar 20, 2025 | 570.00 | 600.00 | 565.00 | 580.00 | 570.87 | 14,203,600 |
| Mar 19, 2025 | 555.00 | 575.00 | 550.00 | 560.00 | 551.18 | 10,503,300 |
| Mar 18, 2025 | 570.00 | 600.00 | 530.00 | 555.00 | 546.26 | 21,127,500 |
| Mar 17, 2025 | 585.00 | 595.00 | 565.00 | 565.00 | 556.10 | 8,629,400 |
| Mar 14, 2025 | 595.00 | 600.00 | 575.00 | 585.00 | 575.79 | 12,556,800 |
| Mar 13, 2025 | 600.00 | 610.00 | 585.00 | 595.00 | 585.63 | 12,191,600 |
| Mar 12, 2025 | 605.00 | 615.00 | 595.00 | 600.00 | 590.55 | 7,209,900 |
| Mar 11, 2025 | 635.00 | 640.00 | 600.00 | 600.00 | 590.55 | 22,821,800 |
| Mar 10, 2025 | 680.00 | 680.00 | 640.00 | 650.00 | 639.76 | 13,368,500 |
| Mar 7, 2025 | 655.00 | 675.00 | 650.00 | 670.00 | 659.45 | 9,374,600 |
| Mar 6, 2025 | 655.00 | 675.00 | 645.00 | 655.00 | 644.69 | 14,422,900 |
| Mar 5, 2025 | 645.00 | 675.00 | 625.00 | 640.00 | 629.92 | 25,890,300 |
| Mar 4, 2025 | 710.00 | 715.00 | 645.00 | 645.00 | 634.84 | 20,763,100 |
| Mar 3, 2025 | 730.00 | 745.00 | 700.00 | 710.00 | 698.82 | 20,712,200 |
| Feb 28, 2025 | 730.00 | 730.00 | 670.00 | 730.00 | 718.50 | 49,300,900 |
| Feb 27, 2025 | 740.00 | 750.00 | 705.00 | 730.00 | 718.50 | 10,731,800 |
| Feb 26, 2025 | 750.00 | 760.00 | 740.00 | 740.00 | 728.35 | 5,390,400 |
| Feb 25, 2025 | 760.00 | 760.00 | 695.00 | 750.00 | 738.19 | 21,786,400 |
| Feb 24, 2025 | 780.00 | 780.00 | 750.00 | 750.00 | 738.19 | 17,112,500 |
| Feb 21, 2025 | 800.00 | 805.00 | 780.00 | 780.00 | 767.72 | 12,585,500 |
| Feb 20, 2025 | 815.00 | 815.00 | 795.00 | 800.00 | 787.40 | 7,695,200 |
| Feb 19, 2025 | 805.00 | 815.00 | 795.00 | 810.00 | 797.24 | 17,498,800 |
| Feb 18, 2025 | 810.00 | 810.00 | 795.00 | 805.00 | 792.32 | 11,884,600 |
| Feb 17, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 792.32 | 13,751,700 |
| Feb 14, 2025 | 810.00 | 830.00 | 805.00 | 805.00 | 792.32 | 13,531,400 |
| Feb 13, 2025 | 815.00 | 820.00 | 800.00 | 805.00 | 792.32 | 4,851,600 |
| Feb 12, 2025 | 820.00 | 820.00 | 800.00 | 820.00 | 807.09 | 7,415,000 |
| Feb 11, 2025 | 810.00 | 825.00 | 805.00 | 820.00 | 807.09 | 5,970,500 |
| Feb 10, 2025 | 845.00 | 845.00 | 810.00 | 810.00 | 797.24 | 9,859,100 |
| Feb 7, 2025 | 805.00 | 840.00 | 790.00 | 840.00 | 826.77 | 17,050,700 |
| Feb 6, 2025 | 830.00 | 830.00 | 800.00 | 805.00 | 792.32 | 6,442,000 |
| Feb 5, 2025 | 825.00 | 830.00 | 810.00 | 810.00 | 797.24 | 8,463,400 |
| Feb 4, 2025 | 830.00 | 835.00 | 820.00 | 825.00 | 812.01 | 9,797,100 |
| Feb 3, 2025 | 840.00 | 850.00 | 795.00 | 825.00 | 812.01 | 39,015,300 |
| Jan 31, 2025 | 850.00 | 860.00 | 825.00 | 850.00 | 836.61 | 15,210,900 |
| Jan 30, 2025 | 855.00 | 865.00 | 820.00 | 850.00 | 836.61 | 19,311,300 |
| Jan 24, 2025 | 855.00 | 865.00 | 835.00 | 850.00 | 836.61 | 13,353,700 |
| Jan 23, 2025 | 880.00 | 895.00 | 850.00 | 850.00 | 836.61 | 36,483,300 |
| Jan 22, 2025 | 850.00 | 905.00 | 840.00 | 870.00 | 856.30 | 66,138,600 |
| Jan 21, 2025 | 850.00 | 855.00 | 835.00 | 845.00 | 831.69 | 8,804,100 |
| Jan 20, 2025 | 855.00 | 865.00 | 835.00 | 845.00 | 831.69 | 7,821,400 |
| Jan 17, 2025 | 845.00 | 860.00 | 825.00 | 855.00 | 841.54 | 15,009,600 |
| Jan 16, 2025 | 865.00 | 870.00 | 840.00 | 845.00 | 831.69 | 12,535,700 |
| Jan 15, 2025 | 870.00 | 880.00 | 855.00 | 865.00 | 851.38 | 27,447,600 |
| Jan 14, 2025 | 830.00 | 870.00 | 820.00 | 865.00 | 851.38 | 38,167,200 |
| Jan 13, 2025 | 815.00 | 850.00 | 810.00 | 825.00 | 812.01 | 21,374,000 |
| Jan 10, 2025 | 810.00 | 815.00 | 795.00 | 810.00 | 797.24 | 6,229,700 |
| Jan 9, 2025 | 795.00 | 820.00 | 785.00 | 810.00 | 797.24 | 11,874,800 |
| Jan 8, 2025 | 810.00 | 815.00 | 795.00 | 795.00 | 782.48 | 9,571,200 |
| Jan 7, 2025 | 815.00 | 820.00 | 800.00 | 815.00 | 802.17 | 4,535,400 |
| Jan 6, 2025 | 840.00 | 845.00 | 805.00 | 805.00 | 792.32 | 8,987,000 |
| Jan 3, 2025 | 830.00 | 840.00 | 815.00 | 840.00 | 826.77 | 11,928,900 |
| Jan 2, 2025 | 815.00 | 840.00 | 805.00 | 825.00 | 812.01 | 14,502,100 |
| Dec 30, 2024 | 825.00 | 835.00 | 800.00 | 810.00 | 797.24 | 21,786,500 |
| Dec 27, 2024 | 805.00 | 825.00 | 805.00 | 820.00 | 807.09 | 5,458,600 |
| Dec 24, 2024 | 850.00 | 850.00 | 805.00 | 805.00 | 792.32 | 7,855,400 |
| Dec 23, 2024 | 815.00 | 850.00 | 810.00 | 840.00 | 826.77 | 32,544,300 |
| Dec 20, 2024 | 750.00 | 815.00 | 740.00 | 815.00 | 802.17 | 22,926,000 |
| Dec 19, 2024 | 770.00 | 770.00 | 745.00 | 755.00 | 743.11 | 9,860,100 |
| Dec 18, 2024 | 790.00 | 795.00 | 765.00 | 770.00 | 757.87 | 16,505,400 |
| Dec 17, 2024 | 800.00 | 800.00 | 780.00 | 790.00 | 777.56 | 12,028,600 |
| Dec 16, 2024 | 805.00 | 810.00 | 780.00 | 800.00 | 787.40 | 22,039,100 |
| Dec 13, 2024 | 815.00 | 820.00 | 800.00 | 805.00 | 792.32 | 8,685,900 |
| Dec 12, 2024 | 825.00 | 830.00 | 795.00 | 810.00 | 797.24 | 20,852,500 |
| Dec 11, 2024 | 820.00 | 840.00 | 805.00 | 810.00 | 797.24 | 45,147,400 |
| Dec 10, 2024 | 815.00 | 825.00 | 795.00 | 815.00 | 802.17 | 43,072,200 |
| Dec 9, 2024 | 815.00 | 820.00 | 810.00 | 815.00 | 802.17 | 10,223,700 |
| Dec 6, 2024 | 815.00 | 815.00 | 800.00 | 815.00 | 802.17 | 6,547,300 |
| Dec 5, 2024 | 825.00 | 830.00 | 800.00 | 810.00 | 797.24 | 12,164,800 |
| Dec 4, 2024 | 845.00 | 850.00 | 825.00 | 825.00 | 812.01 | 13,395,700 |
| Dec 3, 2024 | 830.00 | 845.00 | 820.00 | 840.00 | 826.77 | 19,140,100 |
| Dec 2, 2024 | 820.00 | 840.00 | 795.00 | 830.00 | 816.93 | 22,740,300 |
| Nov 29, 2024 | 815.00 | 820.00 | 775.00 | 820.00 | 807.09 | 39,934,100 |
| Nov 28, 2024 | 850.00 | 855.00 | 800.00 | 810.00 | 797.24 | 13,738,000 |
| Nov 26, 2024 | 830.00 | 855.00 | 825.00 | 835.00 | 821.85 | 11,302,300 |
| Nov 25, 2024 | 835.00 | 850.00 | 820.00 | 820.00 | 807.09 | 46,632,100 |
| Nov 22, 2024 | 845.00 | 850.00 | 835.00 | 835.00 | 821.85 | 5,470,700 |
| Nov 21, 2024 | 845.00 | 855.00 | 840.00 | 840.00 | 826.77 | 6,586,600 |
| Nov 20, 2024 | 860.00 | 865.00 | 825.00 | 835.00 | 821.85 | 12,400,500 |
| Nov 19, 2024 | 840.00 | 875.00 | 840.00 | 855.00 | 841.54 | 16,479,500 |
| Nov 18, 2024 | 845.00 | 845.00 | 825.00 | 840.00 | 826.77 | 11,464,900 |
| Nov 15, 2024 | 835.00 | 850.00 | 825.00 | 840.00 | 826.77 | 22,783,800 |
| Nov 14, 2024 | 820.00 | 840.00 | 810.00 | 830.00 | 816.93 | 12,209,300 |
| Nov 13, 2024 | 885.00 | 885.00 | 825.00 | 825.00 | 812.01 | 24,658,500 |
| Nov 12, 2024 | 825.00 | 880.00 | 815.00 | 870.00 | 856.30 | 26,047,600 |
| Nov 11, 2024 | 840.00 | 845.00 | 805.00 | 815.00 | 802.17 | 21,440,800 |
| Nov 8, 2024 | 880.00 | 885.00 | 835.00 | 840.00 | 826.77 | 24,720,900 |
| Nov 7, 2024 | 935.00 | 940.00 | 860.00 | 880.00 | 866.14 | 37,162,100 |
| Nov 6, 2024 | 935.00 | 945.00 | 925.00 | 935.00 | 920.28 | 13,340,400 |
| Nov 5, 2024 | 950.00 | 970.00 | 925.00 | 930.00 | 915.35 | 29,728,500 |
| Nov 4, 2024 | 955.00 | 965.00 | 940.00 | 950.00 | 935.04 | 17,580,100 |
| Nov 1, 2024 | 990.00 | 990.00 | 945.00 | 965.00 | 949.80 | 21,372,100 |
| Oct 31, 2024 | 965.00 | 985.00 | 965.00 | 985.00 | 969.49 | 27,801,100 |
| Oct 30, 2024 | 945.00 | 965.00 | 930.00 | 965.00 | 949.80 | 20,869,300 |
| Oct 29, 2024 | 960.00 | 960.00 | 920.00 | 940.00 | 925.20 | 21,352,000 |
| Oct 28, 2024 | 950.00 | 965.00 | 945.00 | 950.00 | 935.04 | 28,154,300 |
| Oct 25, 2024 | 975.00 | 975.00 | 935.00 | 945.00 | 930.12 | 22,887,100 |
| Oct 24, 2024 | 950.00 | 985.00 | 950.00 | 975.00 | 959.65 | 26,425,900 |
| Oct 23, 2024 | 985.00 | 995.00 | 945.00 | 950.00 | 935.04 | 40,686,000 |
| Oct 22, 2024 | 970.00 | 1,010.00 | 960.00 | 980.00 | 964.57 | 112,517,900 |
| Oct 21, 2024 | 945.00 | 970.00 | 940.00 | 955.00 | 939.96 | 25,995,600 |
| Oct 18, 2024 | 950.00 | 950.00 | 930.00 | 935.00 | 920.28 | 16,018,600 |
| Oct 17, 2024 | 940.00 | 980.00 | 930.00 | 950.00 | 935.04 | 58,058,800 |
| Oct 16, 2024 | 955.00 | 960.00 | 930.00 | 930.00 | 915.35 | 35,947,700 |
| Oct 15, 2024 | 935.00 | 960.00 | 935.00 | 955.00 | 939.96 | 30,065,500 |
| Oct 14, 2024 | 945.00 | 955.00 | 935.00 | 935.00 | 920.28 | 14,308,700 |
| Oct 11, 2024 | 960.00 | 960.00 | 930.00 | 940.00 | 925.20 | 13,207,800 |
| Oct 10, 2024 | 950.00 | 955.00 | 935.00 | 945.00 | 930.12 | 20,268,100 |
| Oct 9, 2024 | 935.00 | 970.00 | 920.00 | 945.00 | 930.12 | 83,595,000 |
| Oct 8, 2024 | 940.00 | 950.00 | 910.00 | 935.00 | 920.28 | 20,089,400 |
| Oct 7, 2024 | 935.00 | 950.00 | 905.00 | 935.00 | 920.28 | 25,138,100 |
| Oct 4, 2024 | 960.00 | 965.00 | 920.00 | 925.00 | 910.43 | 14,907,400 |
| Oct 3, 2024 | 970.00 | 980.00 | 935.00 | 960.00 | 944.88 | 32,926,100 |
| Oct 2, 2024 | 975.00 | 975.00 | 940.00 | 965.00 | 949.80 | 42,272,700 |
| Oct 1, 2024 | 885.00 | 980.00 | 875.00 | 965.00 | 949.80 | 146,964,300 |
| Sep 30, 2024 | 865.00 | 890.00 | 850.00 | 885.00 | 871.06 | 24,100,000 |
| Sep 27, 2024 | 885.00 | 895.00 | 855.00 | 865.00 | 851.38 | 32,337,700 |
| Sep 26, 2024 | 865.00 | 900.00 | 855.00 | 890.00 | 875.98 | 52,950,200 |
| Sep 25, 2024 | 830.00 | 865.00 | 830.00 | 865.00 | 851.38 | 55,412,400 |
| Sep 24, 2024 | 825.00 | 830.00 | 815.00 | 825.00 | 812.01 | 12,071,400 |
| Sep 23, 2024 | 800.00 | 825.00 | 800.00 | 820.00 | 807.09 | 20,801,600 |
| Sep 20, 2024 | 805.00 | 815.00 | 785.00 | 800.00 | 787.40 | 12,259,300 |
| Sep 19, 2024 | 815.00 | 820.00 | 800.00 | 800.00 | 787.40 | 16,791,700 |
| Sep 18, 2024 | 820.00 | 825.00 | 810.00 | 810.00 | 797.24 | 8,636,600 |
| Sep 17, 2024 | 830.00 | 830.00 | 820.00 | 820.00 | 807.09 | 5,405,100 |
| Sep 13, 2024 | 820.00 | 860.00 | 820.00 | 820.00 | 807.09 | 31,329,300 |
| Sep 12, 2024 | 835.00 | 840.00 | 820.00 | 820.00 | 807.09 | 9,134,200 |
| Sep 11, 2024 | 815.00 | 840.00 | 805.00 | 835.00 | 821.85 | 14,109,400 |
| Sep 10, 2024 | 830.00 | 835.00 | 810.00 | 815.00 | 802.17 | 18,309,300 |
| Sep 9, 2024 | 870.00 | 880.00 | 825.00 | 825.00 | 812.01 | 31,171,800 |
| Sep 6, 2024 | 855.00 | 875.00 | 850.00 | 865.00 | 851.38 | 19,132,700 |
| Sep 5, 2024 | 855.00 | 875.00 | 845.00 | 845.00 | 831.69 | 11,247,100 |
| Sep 4, 2024 | 855.00 | 870.00 | 835.00 | 845.00 | 831.69 | 13,833,600 |
| Sep 3, 2024 | 880.00 | 885.00 | 855.00 | 865.00 | 851.38 | 14,291,200 |
| Sep 2, 2024 | 895.00 | 920.00 | 875.00 | 885.00 | 871.06 | 31,998,300 |
| Aug 30, 2024 | 875.00 | 910.00 | 865.00 | 890.00 | 875.98 | 82,949,300 |
| Aug 29, 2024 | 810.00 | 900.00 | 795.00 | 865.00 | 851.38 | 149,095,000 |
| Aug 28, 2024 | 810.00 | 815.00 | 795.00 | 810.00 | 797.24 | 11,836,100 |
| Aug 27, 2024 | 810.00 | 820.00 | 780.00 | 805.00 | 792.32 | 40,906,100 |
| Aug 26, 2024 | 770.00 | 805.00 | 770.00 | 805.00 | 792.32 | 56,182,800 |
| Aug 23, 2024 | 780.00 | 790.00 | 760.00 | 765.00 | 752.95 | 25,058,600 |
| Aug 22, 2024 | 795.00 | 795.00 | 775.00 | 775.00 | 762.80 | 13,550,000 |
| Aug 21, 2024 | 800.00 | 805.00 | 780.00 | 795.00 | 782.48 | 18,915,800 |
| Aug 20, 2024 | 805.00 | 810.00 | 785.00 | 800.00 | 787.40 | 21,351,300 |
| Aug 19, 2024 | 800.00 | 805.00 | 795.00 | 805.00 | 792.32 | 7,159,200 |
| Aug 16, 2024 | 810.00 | 825.00 | 800.00 | 800.00 | 787.40 | 12,418,200 |
| Aug 15, 2024 | 825.00 | 825.00 | 800.00 | 805.00 | 792.32 | 9,140,700 |
| Aug 14, 2024 | 830.00 | 840.00 | 815.00 | 820.00 | 807.09 | 20,867,900 |
| Aug 13, 2024 | 825.00 | 825.00 | 810.00 | 825.00 | 812.01 | 10,997,900 |
| Aug 12, 2024 | 795.00 | 820.00 | 795.00 | 810.00 | 797.24 | 19,364,500 |
| Aug 9, 2024 | 790.00 | 810.00 | 785.00 | 790.00 | 777.56 | 7,442,500 |
| Aug 8, 2024 | 800.00 | 800.00 | 780.00 | 785.00 | 772.64 | 13,017,700 |
| Aug 7, 2024 | 775.00 | 800.00 | 770.00 | 800.00 | 787.40 | 18,597,300 |
| Aug 6, 2024 | 765.00 | 780.00 | 755.00 | 770.00 | 757.87 | 34,226,300 |
| Aug 5, 2024 | 795.00 | 795.00 | 720.00 | 755.00 | 743.11 | 56,383,800 |
| Aug 2, 2024 | 830.00 | 835.00 | 800.00 | 800.00 | 787.40 | 23,264,100 |
| Aug 1, 2024 | 845.00 | 850.00 | 830.00 | 840.00 | 826.77 | 10,437,000 |
| Jul 31, 2024 | 845.00 | 850.00 | 825.00 | 840.00 | 826.77 | 14,739,900 |
| Jul 30, 2024 | 830.00 | 850.00 | 805.00 | 845.00 | 831.69 | 26,430,900 |
| Jul 29, 2024 | 825.00 | 840.00 | 815.00 | 830.00 | 816.93 | 14,841,000 |
| Jul 26, 2024 | 800.00 | 835.00 | 800.00 | 820.00 | 807.09 | 20,041,000 |
| Jul 25, 2024 | 810.00 | 815.00 | 785.00 | 790.00 | 777.56 | 21,377,300 |
| Jul 24, 2024 | 830.00 | 840.00 | 805.00 | 810.00 | 797.24 | 20,989,800 |
| Jul 23, 2024 | 840.00 | 850.00 | 825.00 | 830.00 | 816.93 | 16,678,900 |
| Jul 22, 2024 | 855.00 | 860.00 | 835.00 | 835.00 | 821.85 | 11,125,000 |
| Jul 19, 2024 | 855.00 | 865.00 | 845.00 | 850.00 | 836.61 | 9,307,600 |
| Jul 18, 2024 | 865.00 | 870.00 | 845.00 | 850.00 | 836.61 | 18,647,900 |
| Jul 17, 2024 | 880.00 | 885.00 | 850.00 | 860.00 | 846.46 | 41,142,500 |
| Jul 16, 2024 | 825.00 | 870.00 | 825.00 | 870.00 | 856.30 | 40,669,500 |
| Jul 15, 2024 | 850.00 | 870.00 | 820.00 | 825.00 | 812.01 | 37,970,900 |
| Jul 12, 2024 | 835.00 | 875.00 | 825.00 | 840.00 | 826.77 | 44,561,400 |
| Jul 11, 2024 | 865.00 | 875.00 | 815.00 | 830.00 | 816.93 | 44,285,100 |
| Jul 10, 2024 | 840.00 | 920.00 | 840.00 | 865.00 | 851.38 | 121,419,500 |
| Jul 9, 2024 | 820.00 | 845.00 | 810.00 | 840.00 | 826.77 | 35,246,500 |
| Jul 8, 2024 | 795.00 | 830.00 | 795.00 | 820.00 | 807.09 | 65,607,500 |
| Jul 5, 2024 | 790.00 | 795.00 | 780.00 | 790.00 | 777.56 | 8,910,300 |
| Jul 4, 2024 | 805.00 | 810.00 | 785.00 | 790.00 | 777.56 | 25,328,300 |
| Jul 3, 2024 | 805.00 | 815.00 | 790.00 | 800.00 | 787.40 | 19,601,800 |
| Jul 2, 2024 | 795.00 | 820.00 | 780.00 | 800.00 | 787.40 | 57,024,500 |
| Jul 1, 2024 | 770.00 | 805.00 | 770.00 | 790.00 | 777.56 | 30,271,700 |
| Jun 28, 2024 | 760.00 | 780.00 | 760.00 | 770.00 | 757.87 | 19,513,500 |
| Jun 27, 2024 | 765.00 | 775.00 | 750.00 | 755.00 | 743.11 | 13,763,200 |
| Jun 26, 2024 | 755.00 | 770.00 | 745.00 | 755.00 | 743.11 | 14,939,000 |
| Jun 25, 2024 | 755.00 | 760.00 | 740.00 | 750.00 | 738.19 | 6,991,800 |
| Jun 24, 2024 | 770.00 | 780.00 | 740.00 | 750.00 | 738.19 | 15,710,700 |
| Jun 21, 2024 | 770.00 | 785.00 | 765.00 | 765.00 | 752.95 | 15,080,200 |
| Jun 20, 2024 | 780.00 | 805.00 | 755.00 | 765.00 | 752.95 | 24,427,500 |
| Jun 19, 2024 | 780.00 | 785.00 | 750.00 | 780.00 | 767.72 | 17,019,400 |
| Jun 14, 2024 | 800.00 | 845.00 | 760.00 | 775.00 | 762.80 | 49,848,800 |
| Jun 13, 2024 | 815.00 | 825.00 | 785.00 | 795.00 | 782.48 | 22,315,000 |
| Jun 12, 2024 | 815.00 | 840.00 | 785.00 | 805.00 | 792.32 | 73,958,400 |
| Jun 11, 2024 | 730.00 | 875.00 | 730.00 | 805.00 | 792.32 | 138,474,100 |
| Jun 10, 2024 | 715.00 | 735.00 | 705.00 | 725.00 | 713.58 | 11,875,500 |
| Jun 7, 2024 | 725.00 | 730.00 | 705.00 | 715.00 | 703.74 | 19,892,300 |
| Jun 6, 2024 | 725.00 | 750.00 | 675.00 | 720.00 | 708.66 | 77,767,300 |
| Jun 5, 2024 | 795.00 | 800.00 | 705.00 | 715.00 | 703.74 | 44,361,600 |
| Jun 4, 2024 | 795.00 | 820.00 | 780.00 | 800.00 | 787.40 | 20,867,000 |
| Jun 3, 2024 | 780.00 | 800.00 | 765.00 | 790.00 | 777.56 | 15,405,900 |
| May 31, 2024 | 820.00 | 825.00 | 770.00 | 770.00 | 757.87 | 56,953,400 |
| May 30, 2024 | 810.00 | 820.00 | 780.00 | 815.00 | 802.17 | 45,839,200 |
| May 29, 2024 | 815.00 | 815.00 | 800.00 | 805.00 | 792.32 | 21,655,900 |
| May 28, 2024 | 775.00 | 815.00 | 775.00 | 805.00 | 792.32 | 21,047,000 |
| May 27, 2024 | 810.00 | 815.00 | 765.00 | 775.00 | 762.80 | 43,159,600 |