278.00
+4.00
+(1.46%)
As of 11:52:36 AM GMT+7. Market Open.
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 20, 2025 | 274.00 | 280.00 | 264.00 | 278.00 | 278.00 | 2,000 |
| Jan 17, 2025 | 274.00 | 280.00 | 266.00 | 274.00 | 274.00 | 25,200 |
| Jan 16, 2025 | 268.00 | 274.00 | 262.00 | 274.00 | 274.00 | 35,600 |
| Jan 15, 2025 | 276.00 | 284.00 | 262.00 | 262.00 | 262.00 | 46,000 |
| Jan 14, 2025 | 280.00 | 280.00 | 256.00 | 258.00 | 258.00 | 27,800 |
| Jan 13, 2025 | 266.00 | 280.00 | 266.00 | 276.00 | 276.00 | 25,600 |
| Jan 10, 2025 | 270.00 | 282.00 | 254.00 | 276.00 | 276.00 | 37,300 |
| Jan 9, 2025 | 264.00 | 272.00 | 256.00 | 270.00 | 270.00 | 37,200 |
| Jan 8, 2025 | 274.00 | 274.00 | 260.00 | 264.00 | 264.00 | 46,100 |
| Jan 7, 2025 | 270.00 | 284.00 | 260.00 | 262.00 | 262.00 | 145,900 |
| Jan 6, 2025 | 294.00 | 294.00 | 270.00 | 270.00 | 270.00 | 86,400 |
| Jan 3, 2025 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 15,800 |
| Jan 2, 2025 | 284.00 | 288.00 | 278.00 | 284.00 | 284.00 | 13,900 |
| Dec 30, 2024 | 290.00 | 294.00 | 278.00 | 284.00 | 284.00 | 42,300 |
| Dec 27, 2024 | 284.00 | 306.00 | 276.00 | 288.00 | 288.00 | 454,500 |
| Dec 24, 2024 | 280.00 | 284.00 | 276.00 | 284.00 | 284.00 | 8,400 |
| Dec 23, 2024 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | 14,300 |
| Dec 20, 2024 | 278.00 | 284.00 | 274.00 | 282.00 | 282.00 | 73,400 |
| Dec 19, 2024 | 286.00 | 286.00 | 278.00 | 278.00 | 278.00 | 6,200 |
| Dec 18, 2024 | 284.00 | 286.00 | 260.00 | 280.00 | 280.00 | 55,500 |
| Dec 17, 2024 | 290.00 | 292.00 | 274.00 | 286.00 | 286.00 | 60,700 |
| Dec 16, 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 42,300 |
| Dec 13, 2024 | 288.00 | 288.00 | 280.00 | 284.00 | 284.00 | 18,800 |
| Dec 12, 2024 | 286.00 | 302.00 | 280.00 | 292.00 | 292.00 | 457,400 |
| Dec 11, 2024 | 290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 47,900 |
| Dec 10, 2024 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 39,700 |
| Dec 9, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 56,900 |
| Dec 6, 2024 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 86,200 |
| Dec 5, 2024 | 284.00 | 296.00 | 284.00 | 290.00 | 290.00 | 41,500 |
| Dec 4, 2024 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | 39,400 |
| Dec 3, 2024 | 284.00 | 290.00 | 280.00 | 282.00 | 282.00 | 10,700 |
| Dec 2, 2024 | 288.00 | 300.00 | 278.00 | 284.00 | 284.00 | 184,100 |
| Nov 29, 2024 | 286.00 | 300.00 | 278.00 | 278.00 | 278.00 | 59,800 |
| Nov 28, 2024 | 308.00 | 308.00 | 276.00 | 286.00 | 286.00 | 265,600 |
| Nov 26, 2024 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 27,400 |
| Nov 25, 2024 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 42,700 |
| Nov 22, 2024 | 296.00 | 298.00 | 284.00 | 290.00 | 290.00 | 85,700 |
| Nov 21, 2024 | 284.00 | 300.00 | 284.00 | 296.00 | 296.00 | 107,400 |
| Nov 20, 2024 | 276.00 | 318.00 | 276.00 | 278.00 | 278.00 | 363,900 |
| Nov 19, 2024 | 286.00 | 286.00 | 272.00 | 276.00 | 276.00 | 178,900 |
| Nov 18, 2024 | 280.00 | 292.00 | 278.00 | 286.00 | 286.00 | 146,400 |
| Nov 15, 2024 | 292.00 | 296.00 | 270.00 | 278.00 | 278.00 | 482,400 |
| Nov 14, 2024 | 350.00 | 362.00 | 278.00 | 292.00 | 292.00 | 1,995,200 |
| Nov 13, 2024 | 272.00 | 322.00 | 270.00 | 322.00 | 322.00 | 1,688,300 |
| Nov 12, 2024 | 296.00 | 296.00 | 254.00 | 258.00 | 258.00 | 54,300 |
| Nov 11, 2024 | 288.00 | 294.00 | 282.00 | 284.00 | 284.00 | 9,700 |
| Nov 8, 2024 | 284.00 | 292.00 | 282.00 | 288.00 | 288.00 | 20,100 |
| Nov 7, 2024 | 296.00 | 298.00 | 284.00 | 284.00 | 284.00 | 29,800 |
| Nov 6, 2024 | 294.00 | 298.00 | 288.00 | 296.00 | 296.00 | 8,000 |
| Nov 5, 2024 | 288.00 | 294.00 | 282.00 | 292.00 | 292.00 | 30,500 |
| Nov 4, 2024 | 298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 107,400 |
| Nov 1, 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 25,400 |
| Oct 31, 2024 | 294.00 | 298.00 | 284.00 | 296.00 | 296.00 | 6,600 |
| Oct 30, 2024 | 292.00 | 298.00 | 292.00 | 294.00 | 294.00 | 17,500 |
| Oct 29, 2024 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 40,500 |
| Oct 28, 2024 | 296.00 | 300.00 | 288.00 | 300.00 | 300.00 | 44,100 |
| Oct 25, 2024 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 180,300 |
| Oct 24, 2024 | 292.00 | 298.00 | 276.00 | 298.00 | 298.00 | 177,100 |
| Oct 23, 2024 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 145,800 |
| Oct 22, 2024 | 292.00 | 300.00 | 292.00 | 296.00 | 296.00 | 40,500 |
| Oct 21, 2024 | 292.00 | 300.00 | 290.00 | 292.00 | 292.00 | 34,200 |
| Oct 18, 2024 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 62,300 |
| Oct 17, 2024 | 298.00 | 330.00 | 292.00 | 298.00 | 298.00 | 753,400 |
| Oct 16, 2024 | 288.00 | 294.00 | 288.00 | 290.00 | 290.00 | 44,700 |
| Oct 15, 2024 | 296.00 | 298.00 | 290.00 | 294.00 | 294.00 | 273,800 |
| Oct 14, 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 26,000 |
| Oct 11, 2024 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 51,500 |
| Oct 10, 2024 | 296.00 | 304.00 | 296.00 | 304.00 | 304.00 | 27,500 |
| Oct 9, 2024 | 298.00 | 304.00 | 294.00 | 296.00 | 296.00 | 61,100 |
| Oct 8, 2024 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 45,400 |
| Oct 7, 2024 | 314.00 | 320.00 | 298.00 | 306.00 | 306.00 | 213,600 |
| Oct 4, 2024 | 300.00 | 320.00 | 284.00 | 314.00 | 314.00 | 817,700 |
| Oct 3, 2024 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 92,500 |
| Oct 2, 2024 | 306.00 | 326.00 | 296.00 | 302.00 | 302.00 | 612,400 |
| Oct 1, 2024 | 330.00 | 368.00 | 302.00 | 306.00 | 306.00 | 1,440,100 |
| Sep 30, 2024 | 302.00 | 346.00 | 286.00 | 328.00 | 328.00 | 5,528,700 |
| Sep 27, 2024 | 278.00 | 346.00 | 278.00 | 284.00 | 284.00 | 6,562,400 |
| Sep 26, 2024 | 278.00 | 284.00 | 278.00 | 278.00 | 278.00 | 85,100 |
| Sep 25, 2024 | 278.00 | 290.00 | 276.00 | 278.00 | 278.00 | 229,400 |
| Sep 24, 2024 | 286.00 | 298.00 | 276.00 | 276.00 | 276.00 | 40,200 |
| Sep 23, 2024 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 6,800 |
| Sep 20, 2024 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 4,000 |
| Sep 19, 2024 | 298.00 | 300.00 | 284.00 | 294.00 | 294.00 | 1,163,700 |
| Sep 18, 2024 | 292.00 | 300.00 | 288.00 | 298.00 | 298.00 | 36,600 |
| Sep 17, 2024 | 282.00 | 302.00 | 282.00 | 294.00 | 294.00 | 171,800 |
| Sep 13, 2024 | 286.00 | 292.00 | 280.00 | 282.00 | 282.00 | 43,300 |
| Sep 12, 2024 | 284.00 | 292.00 | 276.00 | 284.00 | 284.00 | 20,300 |
| Sep 11, 2024 | 290.00 | 292.00 | 284.00 | 284.00 | 284.00 | 22,900 |
| Sep 10, 2024 | 286.00 | 304.00 | 286.00 | 290.00 | 290.00 | 50,600 |
| Sep 9, 2024 | 288.00 | 290.00 | 280.00 | 282.00 | 282.00 | 3,000 |
| Sep 6, 2024 | 290.00 | 292.00 | 280.00 | 288.00 | 288.00 | 31,700 |
| Sep 5, 2024 | 284.00 | 288.00 | 280.00 | 280.00 | 280.00 | 6,400 |
| Sep 4, 2024 | 284.00 | 288.00 | 284.00 | 284.00 | 284.00 | 500 |
| Sep 3, 2024 | 284.00 | 290.00 | 278.00 | 288.00 | 288.00 | 60,600 |
| Sep 2, 2024 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 10,400 |
| Aug 30, 2024 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 84,000 |
| Aug 29, 2024 | 286.00 | 290.00 | 280.00 | 286.00 | 286.00 | 17,500 |
| Aug 28, 2024 | 284.00 | 290.00 | 280.00 | 286.00 | 286.00 | 46,300 |
| Aug 27, 2024 | 286.00 | 296.00 | 286.00 | 290.00 | 290.00 | 7,100 |
| Aug 26, 2024 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 5,200 |
| Aug 23, 2024 | 294.00 | 294.00 | 280.00 | 290.00 | 290.00 | 16,100 |
| Aug 22, 2024 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 47,800 |
| Aug 21, 2024 | 290.00 | 300.00 | 284.00 | 286.00 | 286.00 | 26,100 |
| Aug 20, 2024 | 288.00 | 296.00 | 284.00 | 292.00 | 292.00 | 21,100 |
| Aug 19, 2024 | 292.00 | 292.00 | 284.00 | 286.00 | 286.00 | 4,400 |
| Aug 16, 2024 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 63,200 |
| Aug 15, 2024 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 19,000 |
| Aug 14, 2024 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 20,000 |
| Aug 13, 2024 | 288.00 | 298.00 | 282.00 | 282.00 | 282.00 | 13,900 |
| Aug 12, 2024 | 282.00 | 302.00 | 280.00 | 288.00 | 288.00 | 182,300 |
| Aug 9, 2024 | 278.00 | 290.00 | 278.00 | 278.00 | 278.00 | 78,500 |
| Aug 8, 2024 | 290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 161,700 |
| Aug 7, 2024 | 286.00 | 294.00 | 272.00 | 286.00 | 286.00 | 571,700 |
| Aug 6, 2024 | 314.00 | 314.00 | 236.00 | 286.00 | 286.00 | 1,504,600 |
| Aug 5, 2024 | 314.00 | 320.00 | 300.00 | 306.00 | 306.00 | 31,400 |
| Aug 2, 2024 | 316.00 | 318.00 | 314.00 | 316.00 | 316.00 | 1,200 |
| Aug 1, 2024 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 56,800 |
| Jul 31, 2024 | 320.00 | 320.00 | 312.00 | 316.00 | 316.00 | 62,600 |
| Jul 30, 2024 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | 23,400 |
| Jul 29, 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 314.00 | 1,900 |
| Jul 26, 2024 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 4,400 |
| Jul 25, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 10,300 |
| Jul 24, 2024 | 312.00 | 320.00 | 312.00 | 314.00 | 314.00 | 16,800 |
| Jul 23, 2024 | 318.00 | 322.00 | 312.00 | 312.00 | 312.00 | 10,200 |
| Jul 22, 2024 | 318.00 | 320.00 | 314.00 | 318.00 | 318.00 | 15,200 |
| Jul 19, 2024 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 3,900 |
| Jul 18, 2024 | 316.00 | 322.00 | 316.00 | 318.00 | 318.00 | 13,000 |
| Jul 17, 2024 | 322.00 | 328.00 | 316.00 | 322.00 | 322.00 | 41,600 |
| Jul 16, 2024 | 320.00 | 328.00 | 318.00 | 322.00 | 322.00 | 46,100 |
| Jul 15, 2024 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | 18,900 |
| Jul 12, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 3,000 |
| Jul 11, 2024 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 11,500 |
| Jul 10, 2024 | 314.00 | 330.00 | 312.00 | 316.00 | 316.00 | 85,500 |
| Jul 9, 2024 | 322.00 | 328.00 | 308.00 | 312.00 | 312.00 | 1,018,300 |
| Jul 8, 2024 | 324.00 | 326.00 | 316.00 | 316.00 | 316.00 | 20,800 |
| Jul 5, 2024 | 326.00 | 346.00 | 318.00 | 320.00 | 320.00 | 84,300 |
| Jul 4, 2024 | 318.00 | 378.00 | 318.00 | 326.00 | 326.00 | 471,300 |
| Jul 3, 2024 | 320.00 | 328.00 | 314.00 | 318.00 | 318.00 | 18,200 |
| Jul 2, 2024 | 310.00 | 318.00 | 310.00 | 316.00 | 316.00 | 7,800 |
| Jul 1, 2024 | 318.00 | 322.00 | 306.00 | 308.00 | 308.00 | 63,400 |
| Jun 28, 2024 | 314.00 | 322.00 | 312.00 | 314.00 | 314.00 | 12,000 |
| Jun 27, 2024 | 328.00 | 332.00 | 304.00 | 314.00 | 314.00 | 58,100 |
| Jun 26, 2024 | 324.00 | 362.00 | 320.00 | 328.00 | 328.00 | 111,200 |
| Jun 25, 2024 | 308.00 | 326.00 | 308.00 | 316.00 | 316.00 | 17,600 |
| Jun 24, 2024 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | 34,500 |
| Jun 21, 2024 | 326.00 | 334.00 | 322.00 | 322.00 | 322.00 | 10,400 |
| Jun 20, 2024 | 328.00 | 338.00 | 320.00 | 322.00 | 322.00 | 52,400 |
| Jun 19, 2024 | 280.00 | 336.00 | 270.00 | 328.00 | 328.00 | 541,800 |
| Jun 14, 2024 | 292.00 | 300.00 | 270.00 | 270.00 | 270.00 | 51,100 |
| Jun 13, 2024 | 310.00 | 310.00 | 288.00 | 292.00 | 292.00 | 66,300 |
| Jun 12, 2024 | 314.00 | 314.00 | 294.00 | 304.00 | 304.00 | 68,000 |
| Jun 11, 2024 | 312.00 | 322.00 | 304.00 | 308.00 | 308.00 | 33,900 |
| Jun 10, 2024 | 324.00 | 324.00 | 302.00 | 302.00 | 302.00 | 11,000 |
| Jun 7, 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | 13,900 |
| Jun 6, 2024 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 26,900 |
| Jun 5, 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | 7,300 |
| Jun 4, 2024 | 324.00 | 324.00 | 310.00 | 318.00 | 318.00 | 10,000 |
| Jun 3, 2024 | 320.00 | 328.00 | 310.00 | 320.00 | 320.00 | 94,300 |
| May 31, 2024 | 330.00 | 336.00 | 320.00 | 324.00 | 324.00 | 45,700 |
| May 30, 2024 | 324.00 | 340.00 | 322.00 | 330.00 | 330.00 | 113,900 |
| May 29, 2024 | 326.00 | 330.00 | 316.00 | 324.00 | 324.00 | 81,400 |
| May 28, 2024 | 320.00 | 336.00 | 316.00 | 320.00 | 320.00 | 115,400 |
| May 27, 2024 | 350.00 | 352.00 | 318.00 | 320.00 | 320.00 | 85,600 |
| May 22, 2024 | 340.00 | 350.00 | 320.00 | 340.00 | 340.00 | 182,800 |
| May 21, 2024 | 324.00 | 350.00 | 320.00 | 338.00 | 338.00 | 158,800 |
| May 20, 2024 | 316.00 | 324.00 | 316.00 | 322.00 | 322.00 | 16,600 |
| May 17, 2024 | 326.00 | 326.00 | 314.00 | 316.00 | 316.00 | 59,300 |
| May 16, 2024 | 324.00 | 330.00 | 316.00 | 318.00 | 318.00 | 25,000 |
| May 15, 2024 | 322.00 | 340.00 | 318.00 | 324.00 | 324.00 | 67,000 |
| May 14, 2024 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 64,500 |
| May 13, 2024 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | 21,000 |
| May 8, 2024 | 324.00 | 338.00 | 324.00 | 324.00 | 324.00 | 47,800 |
| May 7, 2024 | 320.00 | 346.00 | 318.00 | 324.00 | 324.00 | 234,100 |
| May 6, 2024 | 306.00 | 360.00 | 306.00 | 320.00 | 320.00 | 284,600 |
| May 3, 2024 | 330.00 | 380.00 | 306.00 | 310.00 | 310.00 | 283,400 |
| May 2, 2024 | 372.00 | 376.00 | 326.00 | 330.00 | 330.00 | 284,100 |
| Apr 30, 2024 | 310.00 | 376.00 | 310.00 | 374.00 | 374.00 | 1,865,500 |
| Apr 29, 2024 | 320.00 | 332.00 | 286.00 | 302.00 | 302.00 | 23,800 |
| Apr 26, 2024 | 334.00 | 334.00 | 314.00 | 320.00 | 320.00 | 6,600 |
| Apr 25, 2024 | 320.00 | 334.00 | 310.00 | 324.00 | 324.00 | 82,300 |
| Apr 24, 2024 | 328.00 | 330.00 | 308.00 | 310.00 | 310.00 | 54,900 |
| Apr 23, 2024 | 322.00 | 340.00 | 314.00 | 320.00 | 320.00 | 109,600 |
| Apr 22, 2024 | 350.00 | 350.00 | 314.00 | 320.00 | 320.00 | 48,900 |
| Apr 19, 2024 | 346.00 | 372.00 | 328.00 | 336.00 | 336.00 | 33,900 |
| Apr 18, 2024 | 336.00 | 410.00 | 336.00 | 342.00 | 342.00 | 228,100 |
| Apr 17, 2024 | 316.00 | 386.00 | 316.00 | 332.00 | 332.00 | 598,000 |
| Apr 16, 2024 | 342.00 | 342.00 | 308.00 | 310.00 | 310.00 | 219,800 |
| Apr 5, 2024 | 312.00 | 372.00 | 312.00 | 340.00 | 340.00 | 766,400 |
| Apr 4, 2024 | 312.00 | 324.00 | 304.00 | 304.00 | 304.00 | 20,900 |
| Apr 3, 2024 | 320.00 | 328.00 | 314.00 | 320.00 | 320.00 | 27,500 |
| Apr 2, 2024 | 328.00 | 328.00 | 314.00 | 320.00 | 320.00 | 30,400 |
| Apr 1, 2024 | 316.00 | 332.00 | 316.00 | 316.00 | 316.00 | 23,900 |
| Mar 28, 2024 | 330.00 | 336.00 | 314.00 | 316.00 | 316.00 | 58,300 |
| Mar 27, 2024 | 326.00 | 352.00 | 318.00 | 318.00 | 318.00 | 304,100 |
| Mar 26, 2024 | 360.00 | 360.00 | 322.00 | 324.00 | 324.00 | 152,200 |
| Mar 25, 2024 | 384.00 | 384.00 | 328.00 | 334.00 | 334.00 | 235,600 |
| Mar 22, 2024 | 312.00 | 390.00 | 300.00 | 384.00 | 384.00 | 517,400 |
| Mar 21, 2024 | 322.00 | 322.00 | 310.00 | 312.00 | 312.00 | 35,000 |
| Mar 20, 2024 | 326.00 | 326.00 | 312.00 | 322.00 | 322.00 | 27,800 |
| Mar 19, 2024 | 314.00 | 322.00 | 314.00 | 318.00 | 318.00 | 9,000 |
| Mar 18, 2024 | 328.00 | 348.00 | 320.00 | 322.00 | 322.00 | 75,600 |
| Mar 15, 2024 | 312.00 | 346.00 | 312.00 | 328.00 | 328.00 | 216,100 |
| Mar 14, 2024 | 316.00 | 354.00 | 306.00 | 318.00 | 318.00 | 212,000 |
| Mar 13, 2024 | 328.00 | 336.00 | 310.00 | 314.00 | 314.00 | 130,300 |
| Mar 8, 2024 | 310.00 | 354.00 | 300.00 | 328.00 | 328.00 | 357,800 |
| Mar 7, 2024 | 304.00 | 318.00 | 296.00 | 296.00 | 296.00 | 71,000 |
| Mar 6, 2024 | 310.00 | 328.00 | 302.00 | 304.00 | 304.00 | 176,600 |
| Mar 5, 2024 | 346.00 | 356.00 | 306.00 | 308.00 | 308.00 | 163,100 |
| Mar 4, 2024 | 358.00 | 380.00 | 320.00 | 344.00 | 344.00 | 641,900 |
| Mar 1, 2024 | 316.00 | 376.00 | 300.00 | 340.00 | 340.00 | 966,500 |
| Feb 29, 2024 | 298.00 | 340.00 | 294.00 | 306.00 | 306.00 | 1,330,100 |
| Feb 28, 2024 | 286.00 | 292.00 | 278.00 | 278.00 | 278.00 | 27,400 |
| Feb 27, 2024 | 304.00 | 304.00 | 292.00 | 292.00 | 292.00 | 8,500 |
| Feb 26, 2024 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 32,100 |
| Feb 23, 2024 | 306.00 | 310.00 | 292.00 | 304.00 | 304.00 | 132,300 |
| Feb 22, 2024 | 292.00 | 304.00 | 292.00 | 304.00 | 304.00 | 31,900 |
| Feb 21, 2024 | 298.00 | 302.00 | 290.00 | 292.00 | 292.00 | 42,100 |
| Feb 20, 2024 | 278.00 | 300.00 | 278.00 | 290.00 | 290.00 | 45,100 |
| Feb 19, 2024 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 45,700 |
| Feb 16, 2024 | 294.00 | 300.00 | 280.00 | 290.00 | 290.00 | 84,800 |
| Feb 15, 2024 | 292.00 | 292.00 | 276.00 | 290.00 | 290.00 | 84,200 |
| Feb 13, 2024 | 288.00 | 300.00 | 284.00 | 288.00 | 288.00 | 30,200 |
| Feb 12, 2024 | 270.00 | 290.00 | 270.00 | 288.00 | 288.00 | 34,200 |
| Feb 7, 2024 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 8,200 |
| Feb 6, 2024 | 286.00 | 296.00 | 286.00 | 294.00 | 294.00 | 24,700 |
| Feb 5, 2024 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 19,200 |
| Feb 2, 2024 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 32,800 |
| Feb 1, 2024 | 288.00 | 296.00 | 286.00 | 292.00 | 292.00 | 39,700 |
| Jan 31, 2024 | 286.00 | 290.00 | 280.00 | 290.00 | 290.00 | 26,900 |
| Jan 30, 2024 | 286.00 | 288.00 | 274.00 | 288.00 | 288.00 | 1,900 |
| Jan 29, 2024 | 284.00 | 294.00 | 276.00 | 288.00 | 288.00 | 13,100 |
| Jan 26, 2024 | 284.00 | 292.00 | 278.00 | 284.00 | 284.00 | 40,300 |
| Jan 25, 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 20,900 |
| Jan 24, 2024 | 276.00 | 288.00 | 276.00 | 282.00 | 282.00 | 38,400 |
| Jan 23, 2024 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 3,100 |
| Jan 22, 2024 | 282.00 | 284.00 | 276.00 | 278.00 | 278.00 | 8,300 |