Jakarta - Delayed Quote IDR
PT Habco Trans Maritima Tbk (HATM.JK)
278.00
+12.00
+(4.51%)
At close: May 28 at 4:13:43 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 28, 2025 | 270.00 | 286.00 | 270.00 | 278.00 | 278.00 | 56,791,900 |
| May 27, 2025 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 33,157,100 |
| May 26, 2025 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 31,157,600 |
| May 23, 2025 | 262.00 | 264.00 | 260.00 | 264.00 | 264.00 | 26,710,700 |
| May 22, 2025 | 262.00 | 266.00 | 258.00 | 266.00 | 266.00 | 25,334,400 |
| May 21, 2025 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 29,724,500 |
| May 20, 2025 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 24,747,500 |
| May 19, 2025 | 260.00 | 264.00 | 258.00 | 264.00 | 264.00 | 24,338,800 |
| May 16, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 24,144,900 |
| May 15, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 24,087,900 |
| May 14, 2025 | 258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 24,864,200 |
| May 9, 2025 | 258.00 | 260.00 | 254.00 | 258.00 | 258.00 | 26,077,200 |
| May 8, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 28,918,500 |
| May 7, 2025 | 260.00 | 260.00 | 252.00 | 256.00 | 256.00 | 21,547,500 |
| May 6, 2025 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 34,865,100 |
| May 5, 2025 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 31,727,400 |
| May 2, 2025 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 23,045,200 |
| Apr 30, 2025 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 31,728,000 |
| Apr 29, 2025 | 254.00 | 258.00 | 252.00 | 258.00 | 258.00 | 35,603,000 |
| Apr 28, 2025 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 31,276,600 |
| Apr 25, 2025 | 254.00 | 254.00 | 246.00 | 254.00 | 254.00 | 34,136,300 |
| Apr 24, 2025 | 256.00 | 256.00 | 252.00 | 254.00 | 254.00 | 31,383,800 |
| Apr 23, 2025 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 31,994,900 |
| Apr 22, 2025 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 33,318,200 |
| Apr 21, 2025 | 258.00 | 260.00 | 254.00 | 260.00 | 260.00 | 38,844,700 |
| Apr 17, 2025 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 41,586,100 |
| Apr 16, 2025 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 26,863,600 |
| Apr 15, 2025 | 274.00 | 274.00 | 266.00 | 268.00 | 268.00 | 40,440,300 |
| Apr 14, 2025 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 43,066,700 |
| Apr 11, 2025 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 49,497,800 |
| Apr 10, 2025 | 256.00 | 268.00 | 256.00 | 268.00 | 268.00 | 61,088,300 |
| Apr 9, 2025 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 34,506,700 |
| Apr 8, 2025 | 258.00 | 258.00 | 244.00 | 258.00 | 258.00 | 42,056,300 |
| Mar 27, 2025 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 47,276,100 |
| Mar 26, 2025 | 258.00 | 262.00 | 254.00 | 258.00 | 258.00 | 29,910,200 |
| Mar 25, 2025 | 258.00 | 260.00 | 252.00 | 260.00 | 260.00 | 30,051,800 |
| Mar 24, 2025 | 254.00 | 258.00 | 250.00 | 258.00 | 258.00 | 25,115,900 |
| Mar 21, 2025 | 262.00 | 262.00 | 248.00 | 256.00 | 256.00 | 52,117,900 |
| Mar 20, 2025 | 256.00 | 262.00 | 254.00 | 262.00 | 262.00 | 34,772,400 |
| Mar 19, 2025 | 260.00 | 260.00 | 250.00 | 256.00 | 256.00 | 25,681,700 |
| Mar 18, 2025 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | 17,974,600 |
| Mar 17, 2025 | 276.00 | 276.00 | 262.00 | 268.00 | 268.00 | 29,810,200 |
| Mar 14, 2025 | 270.00 | 276.00 | 262.00 | 276.00 | 276.00 | 54,540,700 |
| Mar 13, 2025 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 38,456,200 |
| Mar 12, 2025 | 262.00 | 278.00 | 260.00 | 278.00 | 278.00 | 69,987,900 |
| Mar 11, 2025 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 24,339,100 |
| Mar 10, 2025 | 256.00 | 268.00 | 252.00 | 268.00 | 268.00 | 56,251,500 |
| Mar 7, 2025 | 256.00 | 256.00 | 250.00 | 256.00 | 256.00 | 30,633,000 |
| Mar 6, 2025 | 256.00 | 258.00 | 252.00 | 256.00 | 256.00 | 39,151,600 |
| Mar 5, 2025 | 252.00 | 256.00 | 250.00 | 256.00 | 256.00 | 51,704,500 |
| Mar 4, 2025 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 34,775,600 |
| Mar 3, 2025 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 57,219,200 |
| Feb 28, 2025 | 256.00 | 256.00 | 244.00 | 248.00 | 248.00 | 28,968,000 |
| Feb 27, 2025 | 262.00 | 266.00 | 254.00 | 258.00 | 258.00 | 36,690,400 |
| Feb 26, 2025 | 258.00 | 262.00 | 254.00 | 262.00 | 262.00 | 51,261,700 |
| Feb 25, 2025 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 36,640,500 |
| Feb 24, 2025 | 252.00 | 256.00 | 246.00 | 256.00 | 256.00 | 41,033,900 |
| Feb 21, 2025 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 43,279,800 |
| Feb 20, 2025 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 32,925,800 |
| Feb 19, 2025 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 39,235,500 |
| Feb 18, 2025 | 252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 55,299,700 |
| Feb 17, 2025 | 244.00 | 254.00 | 242.00 | 252.00 | 252.00 | 56,251,400 |
| Feb 14, 2025 | 228.00 | 242.00 | 222.00 | 240.00 | 240.00 | 35,599,700 |
| Feb 13, 2025 | 242.00 | 242.00 | 224.00 | 228.00 | 228.00 | 50,423,000 |
| Feb 12, 2025 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 44,023,600 |
| Feb 11, 2025 | 250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 22,176,700 |
| Feb 10, 2025 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 50,880,200 |
| Feb 7, 2025 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 31,820,000 |
| Feb 6, 2025 | 258.00 | 258.00 | 252.00 | 258.00 | 258.00 | 41,075,400 |
| Feb 5, 2025 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | 28,028,900 |
| Feb 4, 2025 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 33,682,100 |
| Feb 3, 2025 | 276.00 | 276.00 | 264.00 | 264.00 | 264.00 | 56,633,600 |
| Jan 31, 2025 | 282.00 | 282.00 | 272.00 | 276.00 | 276.00 | 25,118,300 |
| Jan 30, 2025 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 36,452,700 |
| Jan 24, 2025 | 272.00 | 282.00 | 270.00 | 282.00 | 282.00 | 49,354,100 |
| Jan 23, 2025 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 33,112,800 |
| Jan 22, 2025 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | 33,894,300 |
| Jan 21, 2025 | 272.00 | 276.00 | 266.00 | 276.00 | 276.00 | 35,882,200 |
| Jan 20, 2025 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 33,825,900 |
| Jan 17, 2025 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 34,460,200 |
| Jan 16, 2025 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 39,293,600 |
| Jan 15, 2025 | 270.00 | 270.00 | 264.00 | 268.00 | 268.00 | 23,562,400 |
| Jan 14, 2025 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 31,106,600 |
| Jan 13, 2025 | 266.00 | 274.00 | 264.00 | 274.00 | 274.00 | 49,168,900 |
| Jan 10, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 38,499,200 |
| Jan 9, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 41,994,700 |
| Jan 8, 2025 | 264.00 | 270.00 | 264.00 | 268.00 | 268.00 | 26,558,200 |
| Jan 7, 2025 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | 30,726,900 |
| Jan 6, 2025 | 272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 30,077,300 |
| Jan 3, 2025 | 262.00 | 272.00 | 260.00 | 272.00 | 272.00 | 37,783,200 |
| Jan 2, 2025 | 284.00 | 284.00 | 258.00 | 262.00 | 262.00 | 106,985,300 |
| Dec 30, 2024 | 284.00 | 288.00 | 276.00 | 284.00 | 284.00 | 54,269,700 |
| Dec 27, 2024 | 284.00 | 284.00 | 274.00 | 284.00 | 284.00 | 29,343,500 |
| Dec 24, 2024 | 268.00 | 284.00 | 264.00 | 284.00 | 284.00 | 43,776,200 |
| Dec 23, 2024 | 260.00 | 268.00 | 256.00 | 268.00 | 268.00 | 38,256,600 |
| Dec 20, 2024 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 29,681,700 |
| Dec 19, 2024 | 256.00 | 262.00 | 252.00 | 262.00 | 262.00 | 35,937,900 |
| Dec 18, 2024 | 262.00 | 262.00 | 252.00 | 258.00 | 258.00 | 27,839,600 |
| Dec 17, 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 25,596,700 |
| Dec 16, 2024 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 23,862,000 |
| Dec 13, 2024 | 262.00 | 270.00 | 254.00 | 266.00 | 266.00 | 37,257,700 |
| Dec 12, 2024 | 276.00 | 276.00 | 260.00 | 260.00 | 260.00 | 30,372,800 |
| Dec 11, 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 276.00 | 30,183,300 |
| Dec 10, 2024 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 32,177,700 |
| Dec 9, 2024 | 284.00 | 286.00 | 278.00 | 284.00 | 284.00 | 32,131,300 |
| Dec 6, 2024 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 29,948,400 |
| Dec 5, 2024 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 29,626,400 |
| Dec 4, 2024 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 27,676,300 |
| Dec 3, 2024 | 278.00 | 280.00 | 270.00 | 280.00 | 280.00 | 33,222,400 |
| Dec 2, 2024 | 286.00 | 286.00 | 278.00 | 280.00 | 280.00 | 23,884,900 |
| Nov 29, 2024 | 286.00 | 288.00 | 280.00 | 288.00 | 288.00 | 29,318,800 |
| Nov 28, 2024 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | 22,945,400 |
| Nov 26, 2024 | 286.00 | 290.00 | 282.00 | 286.00 | 286.00 | 31,660,200 |
| Nov 25, 2024 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 25,882,500 |
| Nov 22, 2024 | 282.00 | 284.00 | 278.00 | 284.00 | 284.00 | 35,656,600 |
| Nov 21, 2024 | 278.00 | 282.00 | 276.00 | 282.00 | 282.00 | 26,618,000 |
| Nov 20, 2024 | 282.00 | 284.00 | 272.00 | 280.00 | 280.00 | 25,699,600 |
| Nov 19, 2024 | 284.00 | 284.00 | 278.00 | 284.00 | 284.00 | 28,091,200 |
| Nov 18, 2024 | 270.00 | 284.00 | 268.00 | 284.00 | 284.00 | 25,722,400 |
| Nov 15, 2024 | 272.00 | 276.00 | 266.00 | 272.00 | 272.00 | 36,953,600 |
| Nov 14, 2024 | 266.00 | 272.00 | 260.00 | 272.00 | 272.00 | 35,951,400 |
| Nov 13, 2024 | 266.00 | 266.00 | 242.00 | 266.00 | 266.00 | 36,564,900 |
| Nov 12, 2024 | 314.00 | 314.00 | 266.00 | 266.00 | 266.00 | 36,906,300 |
| Nov 11, 2024 | 312.00 | 316.00 | 308.00 | 314.00 | 314.00 | 26,443,200 |
| Nov 8, 2024 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 46,208,900 |
| Nov 7, 2024 | 312.00 | 314.00 | 304.00 | 312.00 | 312.00 | 34,635,500 |
| Nov 6, 2024 | 310.00 | 316.00 | 308.00 | 314.00 | 314.00 | 47,792,300 |
| Nov 5, 2024 | 306.00 | 314.00 | 302.00 | 312.00 | 312.00 | 40,503,700 |
| Nov 4, 2024 | 306.00 | 308.00 | 298.00 | 308.00 | 308.00 | 31,512,100 |
| Nov 1, 2024 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | 23,895,000 |
| Oct 31, 2024 | 300.00 | 308.00 | 292.00 | 308.00 | 308.00 | 76,206,400 |
| Oct 30, 2024 | 292.00 | 298.00 | 280.00 | 296.00 | 296.00 | 68,307,400 |
| Oct 29, 2024 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 29,120,300 |
| Oct 28, 2024 | 282.00 | 290.00 | 278.00 | 290.00 | 290.00 | 59,431,100 |
| Oct 25, 2024 | 282.00 | 284.00 | 276.00 | 282.00 | 282.00 | 19,059,300 |
| Oct 24, 2024 | 290.00 | 290.00 | 276.00 | 284.00 | 284.00 | 20,810,000 |
| Oct 23, 2024 | 276.00 | 292.00 | 274.00 | 290.00 | 290.00 | 55,663,700 |
| Oct 22, 2024 | 276.00 | 278.00 | 270.00 | 276.00 | 276.00 | 33,173,600 |
| Oct 21, 2024 | 264.00 | 278.00 | 264.00 | 276.00 | 276.00 | 45,553,600 |
| Oct 18, 2024 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 36,127,700 |
| Oct 17, 2024 | 266.00 | 266.00 | 258.00 | 260.00 | 260.00 | 44,082,300 |
| Oct 16, 2024 | 274.00 | 274.00 | 264.00 | 266.00 | 266.00 | 32,899,400 |
| Oct 15, 2024 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 44,754,800 |
| Oct 14, 2024 | 268.00 | 272.00 | 266.00 | 270.00 | 270.00 | 39,095,600 |
| Oct 11, 2024 | 266.00 | 272.00 | 264.00 | 268.00 | 268.00 | 59,374,900 |
| Oct 10, 2024 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | 66,045,100 |
| Oct 9, 2024 | 268.00 | 268.00 | 264.00 | 266.00 | 266.00 | 32,575,000 |
| Oct 8, 2024 | 276.00 | 276.00 | 264.00 | 268.00 | 268.00 | 40,793,700 |
| Oct 7, 2024 | 270.00 | 276.00 | 266.00 | 276.00 | 276.00 | 64,218,200 |
| Oct 4, 2024 | 270.00 | 270.00 | 264.00 | 270.00 | 270.00 | 37,349,000 |
| Oct 3, 2024 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 44,502,300 |
| Oct 2, 2024 | 266.00 | 268.00 | 256.00 | 268.00 | 268.00 | 43,144,300 |
| Oct 1, 2024 | 268.00 | 268.00 | 262.00 | 266.00 | 266.00 | 41,094,100 |
| Sep 30, 2024 | 262.00 | 268.00 | 256.00 | 268.00 | 268.00 | 47,588,500 |
| Sep 27, 2024 | 270.00 | 272.00 | 262.00 | 262.00 | 262.00 | 32,436,200 |
| Sep 26, 2024 | 276.00 | 278.00 | 270.00 | 272.00 | 272.00 | 39,977,500 |
| Sep 25, 2024 | 278.00 | 280.00 | 274.00 | 276.00 | 276.00 | 37,906,600 |
| Sep 24, 2024 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 63,547,700 |
| Sep 23, 2024 | 276.00 | 276.00 | 268.00 | 274.00 | 274.00 | 39,064,900 |
| Sep 20, 2024 | 262.00 | 274.00 | 262.00 | 274.00 | 274.00 | 78,076,800 |
| Sep 19, 2024 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 49,863,200 |
| Sep 18, 2024 | 266.00 | 268.00 | 262.00 | 264.00 | 264.00 | 30,873,400 |
| Sep 17, 2024 | 262.00 | 268.00 | 260.00 | 268.00 | 268.00 | 63,126,200 |
| Sep 13, 2024 | 268.00 | 268.00 | 258.00 | 262.00 | 262.00 | 29,073,100 |
| Sep 12, 2024 | 270.00 | 272.00 | 262.00 | 268.00 | 268.00 | 44,824,200 |
| Sep 11, 2024 | 270.00 | 274.00 | 266.00 | 272.00 | 272.00 | 33,671,800 |
| Sep 10, 2024 | 268.00 | 270.00 | 262.00 | 270.00 | 270.00 | 38,138,400 |
| Sep 9, 2024 | 274.00 | 278.00 | 268.00 | 270.00 | 270.00 | 32,036,300 |
| Sep 6, 2024 | 268.00 | 274.00 | 264.00 | 274.00 | 274.00 | 38,949,100 |
| Sep 5, 2024 | 260.00 | 268.00 | 254.00 | 268.00 | 268.00 | 60,682,500 |
| Sep 4, 2024 | 270.00 | 272.00 | 260.00 | 260.00 | 260.00 | 28,393,300 |
| Sep 3, 2024 | 274.00 | 274.00 | 268.00 | 272.00 | 272.00 | 26,417,900 |
| Sep 2, 2024 | 270.00 | 276.00 | 262.00 | 272.00 | 272.00 | 34,472,400 |
| Aug 30, 2024 | 258.00 | 270.00 | 254.00 | 270.00 | 270.00 | 76,099,000 |
| Aug 29, 2024 | 266.00 | 266.00 | 254.00 | 260.00 | 260.00 | 31,418,000 |
| Aug 28, 2024 | 282.00 | 282.00 | 262.00 | 266.00 | 266.00 | 26,612,300 |
| Aug 27, 2024 | 276.00 | 284.00 | 272.00 | 282.00 | 282.00 | 51,519,800 |
| Aug 26, 2024 | 268.00 | 278.00 | 264.00 | 276.00 | 276.00 | 68,439,000 |
| Aug 23, 2024 | 264.00 | 268.00 | 260.00 | 268.00 | 268.00 | 55,733,000 |
| Aug 22, 2024 | 264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 45,900,300 |
| Aug 21, 2024 | 262.00 | 264.00 | 258.00 | 264.00 | 264.00 | 41,255,500 |
| Aug 20, 2024 | 264.00 | 266.00 | 254.00 | 264.00 | 264.00 | 42,971,600 |
| Aug 19, 2024 | 262.00 | 268.00 | 260.00 | 264.00 | 264.00 | 46,747,100 |
| Aug 16, 2024 | 258.00 | 262.00 | 252.00 | 262.00 | 262.00 | 47,015,800 |
| Aug 15, 2024 | 254.00 | 258.00 | 248.00 | 258.00 | 258.00 | 50,030,100 |
| Aug 14, 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 42,185,400 |
| Aug 13, 2024 | 244.00 | 258.00 | 242.00 | 258.00 | 258.00 | 46,172,600 |
| Aug 12, 2024 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 43,852,800 |
| Aug 9, 2024 | 238.00 | 242.00 | 238.00 | 242.00 | 242.00 | 37,989,500 |
| Aug 8, 2024 | 236.00 | 242.00 | 234.00 | 238.00 | 238.00 | 39,202,900 |
| Aug 7, 2024 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 36,063,400 |
| Aug 6, 2024 | 234.00 | 240.00 | 230.00 | 240.00 | 240.00 | 54,778,900 |
| Aug 5, 2024 | 240.00 | 244.00 | 228.00 | 234.00 | 234.00 | 18,335,100 |
| Aug 2, 2024 | 254.00 | 254.00 | 240.00 | 242.00 | 242.00 | 48,723,700 |
| Aug 1, 2024 | 266.00 | 266.00 | 252.00 | 254.00 | 254.00 | 57,674,100 |
| Jul 31, 2024 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | 27,170,400 |
| Jul 30, 2024 | 272.00 | 274.00 | 256.00 | 274.00 | 274.00 | 39,388,600 |
| Jul 29, 2024 | 252.00 | 272.00 | 252.00 | 272.00 | 272.00 | 75,436,200 |
| Jul 26, 2024 | 246.00 | 252.00 | 244.00 | 252.00 | 252.00 | 72,882,600 |
| Jul 25, 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 246.00 | 76,489,100 |
| Jul 24, 2024 | 238.00 | 248.00 | 236.00 | 244.00 | 244.00 | 54,943,000 |
| Jul 23, 2024 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 50,770,900 |
| Jul 22, 2024 | 236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 46,323,700 |
| Jul 19, 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 51,979,800 |
| Jul 18, 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 40,432,600 |
| Jul 17, 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 35,265,000 |
| Jul 16, 2024 | 238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 55,321,900 |
| Jul 15, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 37,536,000 |
| Jul 12, 2024 | 236.00 | 244.00 | 236.00 | 240.00 | 240.00 | 36,859,200 |
| Jul 11, 2024 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 35,359,500 |
| Jul 10, 2024 | 234.00 | 242.00 | 230.00 | 234.00 | 234.00 | 37,929,000 |
| Jul 9, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 45,315,200 |
| Jul 8, 2024 | 238.00 | 240.00 | 234.00 | 234.00 | 234.00 | 36,790,700 |
| Jul 5, 2024 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | 36,049,100 |
| Jul 4, 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 35,866,600 |
| Jul 3, 2024 | 238.00 | 246.00 | 238.00 | 240.00 | 240.00 | 37,297,500 |
| Jul 2, 2024 | 234.00 | 246.00 | 234.00 | 238.00 | 238.00 | 61,504,200 |
| Jul 1, 2024 | 238.00 | 246.00 | 234.00 | 234.00 | 234.00 | 59,895,000 |
| Jun 28, 2024 | 240.00 | 246.00 | 238.00 | 238.00 | 238.00 | 53,558,300 |
| Jun 27, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 35,906,500 |
| Jun 26, 2024 | 240.00 | 248.00 | 238.00 | 244.00 | 244.00 | 68,496,600 |
| Jun 25, 2024 | 240.00 | 246.00 | 238.00 | 240.00 | 240.00 | 62,178,600 |
| Jun 24, 2024 | 226.00 | 242.00 | 224.00 | 240.00 | 240.00 | 44,233,700 |
| Jun 21, 2024 | 222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 36,523,700 |
| Jun 20, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 35,939,900 |
| Jun 19, 2024 | 228.00 | 230.00 | 220.00 | 222.00 | 222.00 | 44,837,500 |
| Jun 14, 2024 | 226.00 | 232.00 | 226.00 | 228.00 | 228.00 | 35,579,400 |
| Jun 13, 2024 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 34,717,700 |
| Jun 12, 2024 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 38,398,700 |
| Jun 11, 2024 | 234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 39,673,000 |
| Jun 10, 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 36,170,400 |
| Jun 7, 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 35,389,200 |
| Jun 6, 2024 | 240.00 | 244.00 | 236.00 | 238.00 | 238.00 | 40,992,100 |
| Jun 5, 2024 | 228.00 | 242.00 | 228.00 | 240.00 | 240.00 | 44,399,700 |
| Jun 4, 2024 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 36,389,800 |
| Jun 3, 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 35,581,800 |
| May 31, 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 39,951,700 |
| May 30, 2024 | 244.00 | 248.00 | 232.00 | 232.00 | 232.00 | 47,423,100 |
| May 29, 2024 | 234.00 | 246.00 | 232.00 | 244.00 | 244.00 | 41,707,600 |
| May 28, 2024 | 230.00 | 236.00 | 226.00 | 234.00 | 234.00 | 35,616,300 |