396.00
+6.00
+(1.54%)
At close: 3:46:47 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 143,000 |
| Jan 14, 2025 | 394.00 | 394.00 | 388.00 | 390.00 | 390.00 | 164,500 |
| Jan 13, 2025 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 204,600 |
| Jan 10, 2025 | 394.00 | 400.00 | 388.00 | 396.00 | 396.00 | 278,400 |
| Jan 9, 2025 | 394.00 | 400.00 | 392.00 | 394.00 | 394.00 | 210,600 |
| Jan 8, 2025 | 402.00 | 402.00 | 394.00 | 394.00 | 394.00 | 57,600 |
| Jan 7, 2025 | 406.00 | 414.00 | 398.00 | 402.00 | 402.00 | 175,300 |
| Jan 6, 2025 | 402.00 | 410.00 | 400.00 | 406.00 | 406.00 | 259,300 |
| Jan 3, 2025 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 211,500 |
| Jan 2, 2025 | 406.00 | 412.00 | 402.00 | 404.00 | 404.00 | 83,900 |
| Dec 30, 2024 | 414.00 | 414.00 | 408.00 | 412.00 | 412.00 | 253,900 |
| Dec 27, 2024 | 398.00 | 418.00 | 398.00 | 414.00 | 414.00 | 552,700 |
| Dec 24, 2024 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 40,200 |
| Dec 23, 2024 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 46,700 |
| Dec 20, 2024 | 392.00 | 398.00 | 388.00 | 390.00 | 390.00 | 54,900 |
| Dec 19, 2024 | 394.00 | 400.00 | 390.00 | 392.00 | 392.00 | 73,200 |
| Dec 18, 2024 | 392.00 | 400.00 | 392.00 | 394.00 | 394.00 | 13,200 |
| Dec 17, 2024 | 402.00 | 402.00 | 390.00 | 398.00 | 398.00 | 142,100 |
| Dec 16, 2024 | 402.00 | 410.00 | 398.00 | 402.00 | 402.00 | 170,500 |
| Dec 13, 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 59,600 |
| Dec 12, 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 87,300 |
| Dec 11, 2024 | 398.00 | 404.00 | 398.00 | 402.00 | 402.00 | 174,100 |
| Dec 10, 2024 | 400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 129,300 |
| Dec 9, 2024 | 398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 33,300 |
| Dec 6, 2024 | 396.00 | 398.00 | 390.00 | 398.00 | 398.00 | 71,200 |
| Dec 5, 2024 | 398.00 | 402.00 | 392.00 | 396.00 | 396.00 | 233,800 |
| Dec 4, 2024 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | 52,600 |
| Dec 3, 2024 | 400.00 | 400.00 | 394.00 | 396.00 | 396.00 | 34,600 |
| Dec 2, 2024 | 370.00 | 404.00 | 370.00 | 400.00 | 400.00 | 39,600 |
| Nov 29, 2024 | 404.00 | 404.00 | 394.00 | 402.00 | 402.00 | 31,100 |
| Nov 28, 2024 | 396.00 | 410.00 | 390.00 | 402.00 | 402.00 | 110,500 |
| Nov 26, 2024 | 382.00 | 402.00 | 382.00 | 396.00 | 396.00 | 150,900 |
| Nov 25, 2024 | 412.00 | 412.00 | 394.00 | 394.00 | 394.00 | 47,400 |
| Nov 22, 2024 | 400.00 | 404.00 | 390.00 | 394.00 | 394.00 | 34,600 |
| Nov 21, 2024 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | 24,600 |
| Nov 20, 2024 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 43,200 |
| Nov 19, 2024 | 412.00 | 412.00 | 390.00 | 398.00 | 398.00 | 54,400 |
| Nov 18, 2024 | 404.00 | 406.00 | 398.00 | 400.00 | 400.00 | 29,200 |
| Nov 15, 2024 | 404.00 | 404.00 | 392.00 | 404.00 | 404.00 | 113,900 |
| Nov 14, 2024 | 404.00 | 408.00 | 398.00 | 402.00 | 402.00 | 29,300 |
| Nov 13, 2024 | 400.00 | 408.00 | 392.00 | 404.00 | 404.00 | 203,600 |
| Nov 12, 2024 | 408.00 | 418.00 | 390.00 | 394.00 | 394.00 | 863,400 |
| Nov 11, 2024 | 436.00 | 444.00 | 400.00 | 408.00 | 408.00 | 836,600 |
| Nov 8, 2024 | 440.00 | 448.00 | 420.00 | 436.00 | 436.00 | 454,500 |
| Nov 7, 2024 | 460.00 | 464.00 | 400.00 | 440.00 | 440.00 | 2,667,800 |
| Nov 6, 2024 | 464.00 | 468.00 | 446.00 | 460.00 | 460.00 | 632,300 |
| Nov 5, 2024 | 438.00 | 480.00 | 428.00 | 464.00 | 464.00 | 1,671,400 |
| Nov 4, 2024 | 442.00 | 444.00 | 416.00 | 438.00 | 438.00 | 810,000 |
| Nov 1, 2024 | 448.00 | 458.00 | 418.00 | 442.00 | 442.00 | 225,900 |
| Oct 31, 2024 | 420.00 | 450.00 | 418.00 | 448.00 | 448.00 | 1,064,100 |
| Oct 30, 2024 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 93,400 |
| Oct 29, 2024 | 416.00 | 422.00 | 416.00 | 420.00 | 420.00 | 68,000 |
| Oct 28, 2024 | 414.00 | 422.00 | 414.00 | 418.00 | 418.00 | 31,000 |
| Oct 25, 2024 | 408.00 | 424.00 | 408.00 | 414.00 | 414.00 | 185,400 |
| Oct 24, 2024 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 146,400 |
| Oct 23, 2024 | 416.00 | 422.00 | 414.00 | 420.00 | 420.00 | 250,000 |
| Oct 22, 2024 | 416.00 | 420.00 | 414.00 | 416.00 | 416.00 | 226,300 |
| Oct 21, 2024 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 185,700 |
| Oct 18, 2024 | 410.00 | 416.00 | 406.00 | 410.00 | 410.00 | 160,100 |
| Oct 17, 2024 | 410.00 | 414.00 | 406.00 | 408.00 | 408.00 | 80,200 |
| Oct 16, 2024 | 412.00 | 416.00 | 404.00 | 406.00 | 406.00 | 181,200 |
| Oct 15, 2024 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | 100,400 |
| Oct 14, 2024 | 408.00 | 414.00 | 402.00 | 408.00 | 408.00 | 43,500 |
| Oct 11, 2024 | 412.00 | 412.00 | 402.00 | 404.00 | 404.00 | 80,800 |
| Oct 10, 2024 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 31,300 |
| Oct 9, 2024 | 408.00 | 418.00 | 404.00 | 410.00 | 410.00 | 971,500 |
| Oct 8, 2024 | 402.00 | 410.00 | 394.00 | 410.00 | 410.00 | 110,100 |
| Oct 7, 2024 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 102,900 |
| Oct 4, 2024 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 55,200 |
| Oct 3, 2024 | 408.00 | 410.00 | 398.00 | 408.00 | 408.00 | 171,300 |
| Oct 2, 2024 | 410.00 | 412.00 | 394.00 | 408.00 | 408.00 | 379,800 |
| Oct 1, 2024 | 406.00 | 410.00 | 400.00 | 406.00 | 406.00 | 72,400 |
| Sep 30, 2024 | 416.00 | 416.00 | 404.00 | 404.00 | 404.00 | 182,500 |
| Sep 27, 2024 | 414.00 | 420.00 | 400.00 | 416.00 | 416.00 | 614,100 |
| Sep 26, 2024 | 404.00 | 414.00 | 392.00 | 414.00 | 414.00 | 604,300 |
| Sep 25, 2024 | 390.00 | 410.00 | 386.00 | 406.00 | 406.00 | 514,100 |
| Sep 24, 2024 | 384.00 | 390.00 | 380.00 | 388.00 | 388.00 | 359,200 |
| Sep 23, 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 382.00 | 568,100 |
| Sep 20, 2024 | 380.00 | 384.00 | 378.00 | 380.00 | 380.00 | 371,800 |
| Sep 19, 2024 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 120,100 |
| Sep 18, 2024 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 206,100 |
| Sep 17, 2024 | 376.00 | 380.00 | 372.00 | 376.00 | 376.00 | 328,000 |
| Sep 13, 2024 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 111,500 |
| Sep 12, 2024 | 374.00 | 382.00 | 374.00 | 374.00 | 374.00 | 297,400 |
| Sep 11, 2024 | 378.00 | 380.00 | 370.00 | 374.00 | 374.00 | 444,300 |
| Sep 10, 2024 | 366.00 | 412.00 | 366.00 | 378.00 | 378.00 | 1,352,800 |
| Sep 9, 2024 | 366.00 | 370.00 | 364.00 | 368.00 | 368.00 | 137,300 |
| Sep 6, 2024 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 109,100 |
| Sep 5, 2024 | 364.00 | 370.00 | 364.00 | 366.00 | 366.00 | 39,400 |
| Sep 4, 2024 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 102,800 |
| Sep 3, 2024 | 368.00 | 370.00 | 360.00 | 366.00 | 366.00 | 134,700 |
| Sep 2, 2024 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 141,200 |
| Aug 30, 2024 | 370.00 | 380.00 | 362.00 | 366.00 | 366.00 | 391,900 |
| Aug 29, 2024 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 171,200 |
| Aug 28, 2024 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | 72,100 |
| Aug 27, 2024 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 105,200 |
| Aug 26, 2024 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 182,800 |
| Aug 23, 2024 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 137,600 |
| Aug 22, 2024 | 364.00 | 368.00 | 364.00 | 364.00 | 364.00 | 86,600 |
| Aug 21, 2024 | 366.00 | 370.00 | 350.00 | 364.00 | 364.00 | 404,800 |
| Aug 20, 2024 | 366.00 | 370.00 | 366.00 | 366.00 | 366.00 | 134,200 |
| Aug 19, 2024 | 368.00 | 372.00 | 366.00 | 366.00 | 366.00 | 146,600 |
| Aug 16, 2024 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | 230,400 |
| Aug 15, 2024 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 70,800 |
| Aug 14, 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 56,900 |
| Aug 13, 2024 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | 137,100 |
| Aug 12, 2024 | 370.00 | 372.00 | 368.00 | 370.00 | 370.00 | 44,700 |
| Aug 9, 2024 | 370.00 | 372.00 | 368.00 | 370.00 | 370.00 | 53,900 |
| Aug 8, 2024 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 149,800 |
| Aug 7, 2024 | 358.00 | 372.00 | 358.00 | 370.00 | 370.00 | 28,600 |
| Aug 6, 2024 | 372.00 | 372.00 | 364.00 | 368.00 | 368.00 | 282,800 |
| Aug 5, 2024 | 374.00 | 374.00 | 364.00 | 372.00 | 372.00 | 263,100 |
| Aug 2, 2024 | 380.00 | 380.00 | 372.00 | 374.00 | 374.00 | 68,600 |
| Aug 1, 2024 | 372.00 | 378.00 | 366.00 | 376.00 | 376.00 | 167,800 |
| Jul 31, 2024 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 132,200 |
| Jul 30, 2024 | 376.00 | 376.00 | 350.00 | 370.00 | 370.00 | 182,200 |
| Jul 29, 2024 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 85,200 |
| Jul 26, 2024 | 374.00 | 378.00 | 370.00 | 378.00 | 378.00 | 107,100 |
| Jul 25, 2024 | 374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 58,300 |
| Jul 24, 2024 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 83,900 |
| Jul 23, 2024 | 378.00 | 378.00 | 368.00 | 372.00 | 372.00 | 96,800 |
| Jul 22, 2024 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 95,300 |
| Jul 19, 2024 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 53,300 |
| Jul 18, 2024 | 370.00 | 378.00 | 370.00 | 376.00 | 376.00 | 121,800 |
| Jul 17, 2024 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 83,200 |
| Jul 16, 2024 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 141,900 |
| Jul 15, 2024 | 374.00 | 378.00 | 372.00 | 374.00 | 374.00 | 132,600 |
| Jul 12, 2024 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 156,600 |
| Jul 11, 2024 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 212,400 |
| Jul 10, 2024 | 370.00 | 378.00 | 368.00 | 374.00 | 374.00 | 209,700 |
| Jul 9, 2024 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 131,800 |
| Jul 8, 2024 | 368.00 | 368.00 | 350.00 | 364.00 | 364.00 | 250,000 |
| Jul 5, 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 147,900 |
| Jul 4, 2024 | 364.00 | 370.00 | 360.00 | 370.00 | 370.00 | 258,700 |
| Jul 3, 2024 | 362.00 | 366.00 | 362.00 | 364.00 | 364.00 | 92,900 |
| Jul 2, 2024 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 111,400 |
| Jul 1, 2024 | 362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 167,100 |
| Jun 28, 2024 | 364.00 | 366.00 | 362.00 | 364.00 | 364.00 | 91,200 |
| Jun 27, 2024 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 45,800 |
| Jun 26, 2024 | 368.00 | 370.00 | 364.00 | 368.00 | 368.00 | 123,700 |
| Jun 25, 2024 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 221,200 |
| Jun 24, 2024 | 366.00 | 366.00 | 354.00 | 366.00 | 366.00 | 202,100 |
| Jun 21, 2024 | 378.00 | 378.00 | 358.00 | 366.00 | 366.00 | 172,100 |
| Jun 20, 2024 | 386.00 | 386.00 | 370.00 | 380.00 | 380.00 | 76,200 |
| Jun 19, 2024 | 386.00 | 386.00 | 376.00 | 386.00 | 386.00 | 74,800 |
| Jun 14, 2024 | 392.00 | 392.00 | 370.00 | 386.00 | 386.00 | 59,300 |
| Jun 13, 2024 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 100,400 |
| Jun 12, 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 89,400 |
| Jun 11, 2024 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 24,600 |
| Jun 10, 2024 | 400.00 | 400.00 | 392.00 | 400.00 | 400.00 | 48,100 |
| Jun 7, 2024 | 398.00 | 400.00 | 392.00 | 400.00 | 400.00 | 54,900 |
| Jun 6, 2024 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 175,200 |
| Jun 5, 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 24,500 |
| Jun 4, 2024 | 398.00 | 400.00 | 394.00 | 396.00 | 396.00 | 105,800 |
| Jun 3, 2024 | 390.00 | 402.00 | 390.00 | 398.00 | 398.00 | 97,600 |
| May 31, 2024 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 161,300 |
| May 30, 2024 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 245,600 |
| May 29, 2024 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 22,700 |
| May 28, 2024 | 402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 47,800 |
| May 27, 2024 | 400.00 | 402.00 | 350.00 | 400.00 | 400.00 | 90,300 |
| May 22, 2024 | 406.00 | 410.00 | 402.00 | 402.00 | 402.00 | 280,600 |
| May 21, 2024 | 406.00 | 410.00 | 402.00 | 404.00 | 404.00 | 243,000 |
| May 20, 2024 | 408.00 | 410.00 | 404.00 | 406.00 | 406.00 | 403,000 |
| May 17, 2024 | 410.00 | 410.00 | 404.00 | 406.00 | 406.00 | 365,100 |
| May 16, 2024 | 410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 196,500 |
| May 15, 2024 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 37,100 |
| May 14, 2024 | 9.00 Dividend | |||||
| May 14, 2024 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 227,100 |
| May 13, 2024 | 418.00 | 420.00 | 412.00 | 420.00 | 411.00 | 398,900 |
| May 8, 2024 | 418.00 | 420.00 | 414.00 | 418.00 | 409.04 | 284,700 |
| May 7, 2024 | 420.00 | 422.00 | 414.00 | 418.00 | 409.04 | 246,200 |
| May 6, 2024 | 420.00 | 422.00 | 412.00 | 418.00 | 409.04 | 254,700 |
| May 3, 2024 | 416.00 | 424.00 | 416.00 | 418.00 | 409.04 | 55,000 |
| May 2, 2024 | 416.00 | 420.00 | 410.00 | 418.00 | 409.04 | 371,000 |
| Apr 30, 2024 | 414.00 | 420.00 | 412.00 | 414.00 | 405.13 | 877,300 |
| Apr 29, 2024 | 418.00 | 418.00 | 412.00 | 414.00 | 405.13 | 34,800 |
| Apr 26, 2024 | 416.00 | 430.00 | 414.00 | 414.00 | 405.13 | 752,700 |
| Apr 25, 2024 | 418.00 | 422.00 | 414.00 | 414.00 | 405.13 | 369,300 |
| Apr 24, 2024 | 420.00 | 422.00 | 416.00 | 418.00 | 409.04 | 441,400 |
| Apr 23, 2024 | 420.00 | 422.00 | 416.00 | 418.00 | 409.04 | 264,700 |
| Apr 22, 2024 | 416.00 | 422.00 | 412.00 | 422.00 | 412.96 | 344,200 |
| Apr 19, 2024 | 412.00 | 420.00 | 408.00 | 420.00 | 411.00 | 179,900 |
| Apr 18, 2024 | 420.00 | 422.00 | 408.00 | 412.00 | 403.17 | 268,500 |
| Apr 17, 2024 | 420.00 | 420.00 | 416.00 | 420.00 | 411.00 | 295,900 |
| Apr 16, 2024 | 418.00 | 434.00 | 404.00 | 420.00 | 411.00 | 601,100 |
| Apr 5, 2024 | 422.00 | 422.00 | 418.00 | 418.00 | 409.04 | 211,700 |
| Apr 4, 2024 | 420.00 | 424.00 | 418.00 | 420.00 | 411.00 | 124,500 |
| Apr 3, 2024 | 422.00 | 422.00 | 416.00 | 420.00 | 411.00 | 57,300 |
| Apr 2, 2024 | 424.00 | 424.00 | 418.00 | 422.00 | 412.96 | 55,000 |
| Apr 1, 2024 | 424.00 | 428.00 | 422.00 | 424.00 | 414.91 | 51,700 |
| Mar 28, 2024 | 428.00 | 428.00 | 422.00 | 424.00 | 414.91 | 107,600 |
| Mar 27, 2024 | 426.00 | 430.00 | 424.00 | 428.00 | 418.83 | 24,300 |
| Mar 26, 2024 | 428.00 | 428.00 | 420.00 | 426.00 | 416.87 | 92,200 |
| Mar 25, 2024 | 434.00 | 434.00 | 420.00 | 426.00 | 416.87 | 472,400 |
| Mar 22, 2024 | 428.00 | 438.00 | 428.00 | 432.00 | 422.74 | 231,000 |
| Mar 21, 2024 | 428.00 | 432.00 | 424.00 | 428.00 | 418.83 | 119,600 |
| Mar 20, 2024 | 430.00 | 432.00 | 422.00 | 428.00 | 418.83 | 96,100 |
| Mar 19, 2024 | 422.00 | 428.00 | 420.00 | 428.00 | 418.83 | 199,600 |
| Mar 18, 2024 | 424.00 | 426.00 | 420.00 | 422.00 | 412.96 | 155,900 |
| Mar 15, 2024 | 426.00 | 428.00 | 424.00 | 424.00 | 414.91 | 76,100 |
| Mar 14, 2024 | 428.00 | 430.00 | 426.00 | 428.00 | 418.83 | 12,500 |
| Mar 13, 2024 | 432.00 | 434.00 | 424.00 | 428.00 | 418.83 | 87,900 |
| Mar 8, 2024 | 420.00 | 434.00 | 418.00 | 432.00 | 422.74 | 593,400 |
| Mar 7, 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 411.00 | 98,800 |
| Mar 6, 2024 | 424.00 | 424.00 | 418.00 | 420.00 | 411.00 | 225,100 |
| Mar 5, 2024 | 422.00 | 428.00 | 422.00 | 422.00 | 412.96 | 110,400 |
| Mar 4, 2024 | 422.00 | 436.00 | 420.00 | 424.00 | 414.91 | 392,100 |
| Mar 1, 2024 | 424.00 | 440.00 | 420.00 | 422.00 | 412.96 | 849,700 |
| Feb 29, 2024 | 424.00 | 450.00 | 416.00 | 424.00 | 414.91 | 714,300 |
| Feb 28, 2024 | 422.00 | 426.00 | 422.00 | 424.00 | 414.91 | 193,000 |
| Feb 27, 2024 | 426.00 | 426.00 | 420.00 | 424.00 | 414.91 | 425,900 |
| Feb 26, 2024 | 426.00 | 428.00 | 422.00 | 424.00 | 414.91 | 594,900 |
| Feb 23, 2024 | 424.00 | 426.00 | 424.00 | 426.00 | 416.87 | 806,500 |
| Feb 22, 2024 | 424.00 | 426.00 | 422.00 | 426.00 | 416.87 | 1,163,000 |
| Feb 21, 2024 | 426.00 | 426.00 | 420.00 | 424.00 | 414.91 | 875,400 |
| Feb 20, 2024 | 422.00 | 426.00 | 420.00 | 424.00 | 414.91 | 1,014,900 |
| Feb 19, 2024 | 428.00 | 436.00 | 420.00 | 424.00 | 414.91 | 1,210,400 |
| Feb 16, 2024 | 422.00 | 430.00 | 422.00 | 428.00 | 418.83 | 1,267,700 |
| Feb 15, 2024 | 426.00 | 430.00 | 422.00 | 426.00 | 416.87 | 1,088,500 |
| Feb 13, 2024 | 424.00 | 440.00 | 420.00 | 426.00 | 416.87 | 844,200 |
| Feb 12, 2024 | 424.00 | 428.00 | 420.00 | 426.00 | 416.87 | 619,600 |
| Feb 7, 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 414.91 | 415,300 |
| Feb 6, 2024 | 428.00 | 432.00 | 424.00 | 430.00 | 420.79 | 592,600 |
| Feb 5, 2024 | 432.00 | 432.00 | 426.00 | 428.00 | 418.83 | 297,100 |
| Feb 2, 2024 | 436.00 | 436.00 | 428.00 | 432.00 | 422.74 | 398,400 |
| Feb 1, 2024 | 440.00 | 440.00 | 432.00 | 436.00 | 426.66 | 41,600 |
| Jan 31, 2024 | 434.00 | 442.00 | 426.00 | 440.00 | 430.57 | 1,362,800 |
| Jan 30, 2024 | 424.00 | 434.00 | 418.00 | 434.00 | 424.70 | 1,225,500 |
| Jan 29, 2024 | 414.00 | 424.00 | 394.00 | 424.00 | 414.91 | 1,453,200 |
| Jan 26, 2024 | 424.00 | 424.00 | 410.00 | 410.00 | 401.21 | 328,600 |
| Jan 25, 2024 | 428.00 | 428.00 | 420.00 | 424.00 | 414.91 | 878,900 |
| Jan 24, 2024 | 426.00 | 426.00 | 418.00 | 426.00 | 416.87 | 695,700 |
| Jan 23, 2024 | 430.00 | 430.00 | 420.00 | 428.00 | 418.83 | 805,400 |
| Jan 22, 2024 | 436.00 | 436.00 | 430.00 | 430.00 | 420.79 | 401,500 |
| Jan 19, 2024 | 434.00 | 436.00 | 430.00 | 436.00 | 426.66 | 1,024,200 |
| Jan 18, 2024 | 430.00 | 434.00 | 426.00 | 434.00 | 424.70 | 1,034,000 |
| Jan 17, 2024 | 432.00 | 432.00 | 426.00 | 432.00 | 422.74 | 899,800 |
| Jan 16, 2024 | 436.00 | 438.00 | 428.00 | 432.00 | 422.74 | 766,800 |
| Jan 15, 2024 | 436.00 | 438.00 | 434.00 | 436.00 | 426.66 | 835,400 |