Jakarta - Delayed Quote IDR
PT Indo Boga Sukses Tbk (IBOS.JK)
30.00
0.00
(0.00%)
As of 9:21:20 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 249,200 |
| May 5, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,181,900 |
| May 2, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4,244,400 |
| Apr 30, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 4,659,800 |
| Apr 29, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 31,366,400 |
| Apr 28, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 18,029,300 |
| Apr 25, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 5,280,900 |
| Apr 24, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 9,244,200 |
| Apr 23, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 6,081,400 |
| Apr 22, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 2,657,100 |
| Apr 21, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3,029,200 |
| Apr 17, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,878,800 |
| Apr 16, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 2,185,300 |
| Apr 15, 2025 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3,977,600 |
| Apr 14, 2025 | 31.00 | 32.00 | 28.00 | 30.00 | 30.00 | 9,172,600 |
| Apr 11, 2025 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | 1,441,700 |
| Apr 10, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 2,481,600 |
| Apr 9, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 868,000 |
| Apr 8, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 701,700 |
| Mar 27, 2025 | 31.00 | 36.00 | 31.00 | 35.00 | 35.00 | 2,553,800 |
| Mar 26, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 4,659,300 |
| Mar 25, 2025 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | 1,987,600 |
| Mar 24, 2025 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 6,636,200 |
| Mar 21, 2025 | 32.00 | 34.00 | 31.00 | 32.00 | 32.00 | 5,891,700 |
| Mar 20, 2025 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | 1,461,100 |
| Mar 19, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 2,036,000 |
| Mar 18, 2025 | 33.00 | 35.00 | 30.00 | 32.00 | 32.00 | 6,422,800 |
| Mar 17, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | 2,848,200 |
| Mar 14, 2025 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | 8,881,800 |
| Mar 13, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,146,700 |
| Mar 12, 2025 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 962,600 |
| Mar 11, 2025 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 892,100 |
| Mar 10, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 2,294,200 |
| Mar 7, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 624,300 |
| Mar 6, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 3,403,200 |
| Mar 5, 2025 | 33.00 | 36.00 | 31.00 | 35.00 | 35.00 | 2,481,700 |
| Mar 4, 2025 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | 4,229,800 |
| Mar 3, 2025 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 8,687,300 |
| Feb 28, 2025 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 3,279,800 |
| Feb 27, 2025 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 4,379,900 |
| Feb 26, 2025 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | 3,025,100 |
| Feb 25, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2,155,000 |
| Feb 24, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 2,525,800 |
| Feb 21, 2025 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,340,200 |
| Feb 20, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 3,840,200 |
| Feb 19, 2025 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,098,200 |
| Feb 18, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 4,965,400 |
| Feb 17, 2025 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 4,829,000 |
| Feb 14, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,950,500 |
| Feb 13, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 834,800 |
| Feb 12, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,183,800 |
| Feb 11, 2025 | 40.00 | 42.00 | 38.00 | 38.00 | 38.00 | 4,291,100 |
| Feb 10, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 2,107,100 |
| Feb 7, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 1,985,300 |
| Feb 6, 2025 | 43.00 | 44.00 | 40.00 | 41.00 | 41.00 | 3,709,100 |
| Feb 5, 2025 | 43.00 | 46.00 | 40.00 | 43.00 | 43.00 | 12,907,400 |
| Feb 4, 2025 | 45.00 | 45.00 | 41.00 | 43.00 | 43.00 | 8,999,300 |
| Feb 3, 2025 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | 8,700,400 |
| Jan 31, 2025 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 3,175,300 |
| Jan 30, 2025 | 37.00 | 37.00 | 34.00 | 37.00 | 37.00 | 16,775,500 |
| Jan 24, 2025 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 7,011,500 |
| Jan 23, 2025 | 41.00 | 41.00 | 36.00 | 39.00 | 39.00 | 10,849,000 |
| Jan 22, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 2,852,700 |
| Jan 21, 2025 | 41.00 | 45.00 | 39.00 | 41.00 | 41.00 | 14,289,800 |
| Jan 20, 2025 | 41.00 | 42.00 | 37.00 | 41.00 | 41.00 | 6,950,900 |
| Jan 17, 2025 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | 9,971,900 |
| Jan 16, 2025 | 45.00 | 49.00 | 41.00 | 42.00 | 42.00 | 28,709,400 |
| Jan 15, 2025 | 38.00 | 45.00 | 37.00 | 45.00 | 45.00 | 21,588,500 |
| Jan 14, 2025 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | 2,157,100 |
| Jan 13, 2025 | 50.00 | 53.00 | 45.00 | 45.00 | 45.00 | 5,181,500 |
| Jan 10, 2025 | 55.00 | 60.00 | 50.00 | 50.00 | 50.00 | 55,452,500 |
| Jan 9, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 17,800,900 |
| Jan 8, 2025 | 50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 17,645,600 |
| Jan 7, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 26,141,000 |
| Jan 6, 2025 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 23,567,300 |
| Jan 3, 2025 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 15,823,600 |
| Jan 2, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 14,118,300 |
| Dec 30, 2024 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10,940,800 |
| Dec 27, 2024 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 4,093,500 |
| Dec 24, 2024 | 28.00 | 29.00 | 26.00 | 28.00 | 28.00 | 4,034,400 |
| Dec 23, 2024 | 30.00 | 33.00 | 27.00 | 27.00 | 27.00 | 18,923,100 |
| Dec 20, 2024 | 30.00 | 32.00 | 29.00 | 30.00 | 30.00 | 4,724,600 |
| Dec 19, 2024 | 32.00 | 32.00 | 28.00 | 30.00 | 30.00 | 4,542,600 |
| Dec 18, 2024 | 34.00 | 34.00 | 30.00 | 31.00 | 31.00 | 5,423,000 |
| Dec 17, 2024 | 37.00 | 37.00 | 33.00 | 33.00 | 33.00 | 12,855,800 |
| Dec 16, 2024 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | 7,177,400 |
| Dec 13, 2024 | 40.00 | 41.00 | 36.00 | 38.00 | 38.00 | 24,826,900 |
| Dec 12, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2,716,500 |
| Dec 11, 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 4,096,300 |
| Dec 10, 2024 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | 9,440,300 |
| Dec 9, 2024 | 39.00 | 45.00 | 39.00 | 42.00 | 42.00 | 89,159,000 |
| Dec 6, 2024 | 41.00 | 44.00 | 38.00 | 41.00 | 41.00 | 11,728,800 |
| Dec 5, 2024 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | 3,510,300 |
| Dec 4, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,461,300 |
| Dec 3, 2024 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | 2,016,900 |
| Dec 2, 2024 | 44.00 | 48.00 | 42.00 | 45.00 | 45.00 | 14,392,100 |
| Nov 29, 2024 | 40.00 | 44.00 | 36.00 | 44.00 | 44.00 | 81,419,300 |
| Nov 28, 2024 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | 3,948,400 |
| Nov 26, 2024 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | 4,759,500 |
| Nov 25, 2024 | 50.00 | 54.00 | 48.00 | 48.00 | 48.00 | 20,153,100 |
| Nov 22, 2024 | 50.00 | 54.00 | 49.00 | 53.00 | 53.00 | 23,990,200 |
| Nov 21, 2024 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | 20,866,900 |
| Nov 20, 2024 | 59.00 | 63.00 | 56.00 | 56.00 | 56.00 | 16,269,500 |
| Nov 19, 2024 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 20,294,300 |
| Nov 18, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 14,183,200 |
| Nov 15, 2024 | 56.00 | 63.00 | 56.00 | 60.00 | 60.00 | 19,703,800 |
| Nov 14, 2024 | 57.00 | 61.00 | 57.00 | 60.00 | 60.00 | 13,878,200 |
| Nov 13, 2024 | 57.00 | 62.00 | 57.00 | 60.00 | 60.00 | 13,404,300 |
| Nov 12, 2024 | 55.00 | 63.00 | 55.00 | 61.00 | 61.00 | 18,699,500 |
| Nov 11, 2024 | 69.00 | 70.00 | 61.00 | 61.00 | 61.00 | 23,694,400 |
| Nov 8, 2024 | 68.00 | 71.00 | 67.00 | 67.00 | 67.00 | 9,704,800 |
| Nov 7, 2024 | 76.00 | 76.00 | 68.00 | 68.00 | 68.00 | 17,004,000 |
| Nov 6, 2024 | 73.00 | 79.00 | 73.00 | 75.00 | 75.00 | 14,547,200 |
| Nov 5, 2024 | 72.00 | 80.00 | 72.00 | 74.00 | 74.00 | 13,101,800 |
| Nov 4, 2024 | 75.00 | 83.00 | 75.00 | 80.00 | 80.00 | 10,145,100 |
| Nov 1, 2024 | 75.00 | 85.00 | 75.00 | 83.00 | 83.00 | 14,888,200 |
| Oct 31, 2024 | 74.00 | 84.00 | 74.00 | 83.00 | 83.00 | 18,172,600 |
| Oct 30, 2024 | 83.00 | 92.00 | 82.00 | 82.00 | 82.00 | 27,421,800 |
| Oct 29, 2024 | 96.00 | 96.00 | 89.00 | 91.00 | 91.00 | 25,218,500 |
| Oct 28, 2024 | 99.00 | 100.00 | 94.00 | 97.00 | 97.00 | 13,205,600 |
| Oct 25, 2024 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | 11,711,500 |
| Oct 24, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 12,637,100 |
| Oct 23, 2024 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | 12,455,000 |
| Oct 22, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 10,107,200 |
| Oct 21, 2024 | 106.00 | 106.00 | 100.00 | 102.00 | 102.00 | 11,618,100 |
| Oct 18, 2024 | 106.00 | 107.00 | 103.00 | 105.00 | 105.00 | 10,136,500 |
| Oct 17, 2024 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 11,766,400 |
| Oct 16, 2024 | 107.00 | 109.00 | 103.00 | 106.00 | 106.00 | 11,227,800 |
| Oct 15, 2024 | 115.00 | 115.00 | 104.00 | 105.00 | 105.00 | 14,239,800 |
| Oct 14, 2024 | 118.00 | 118.00 | 109.00 | 114.00 | 114.00 | 11,103,100 |
| Oct 11, 2024 | 119.00 | 123.00 | 115.00 | 118.00 | 118.00 | 11,358,700 |
| Oct 10, 2024 | 121.00 | 122.00 | 116.00 | 120.00 | 120.00 | 16,116,600 |
| Oct 9, 2024 | 120.00 | 123.00 | 117.00 | 120.00 | 120.00 | 15,883,600 |
| Oct 8, 2024 | 117.00 | 123.00 | 116.00 | 120.00 | 120.00 | 12,284,200 |
| Oct 7, 2024 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 11,041,200 |
| Oct 4, 2024 | 120.00 | 120.00 | 109.00 | 114.00 | 114.00 | 11,121,700 |
| Oct 3, 2024 | 129.00 | 131.00 | 117.00 | 119.00 | 119.00 | 29,684,500 |
| Oct 2, 2024 | 138.00 | 139.00 | 130.00 | 130.00 | 130.00 | 12,330,400 |
| Oct 1, 2024 | 139.00 | 140.00 | 133.00 | 139.00 | 139.00 | 16,240,400 |
| Sep 30, 2024 | 139.00 | 139.00 | 126.00 | 139.00 | 139.00 | 37,080,800 |
| Sep 27, 2024 | 142.00 | 143.00 | 134.00 | 139.00 | 139.00 | 14,796,800 |
| Sep 26, 2024 | 140.00 | 143.00 | 135.00 | 142.00 | 142.00 | 20,253,500 |
| Sep 25, 2024 | 144.00 | 146.00 | 138.00 | 140.00 | 140.00 | 14,078,300 |
| Sep 24, 2024 | 144.00 | 147.00 | 140.00 | 144.00 | 144.00 | 9,985,700 |
| Sep 23, 2024 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | 13,789,300 |
| Sep 20, 2024 | 148.00 | 148.00 | 140.00 | 142.00 | 142.00 | 10,716,400 |
| Sep 19, 2024 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 17,605,700 |
| Sep 18, 2024 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 11,857,700 |
| Sep 17, 2024 | 133.00 | 136.00 | 129.00 | 131.00 | 131.00 | 14,231,300 |
| Sep 13, 2024 | 133.00 | 138.00 | 131.00 | 134.00 | 134.00 | 10,517,600 |
| Sep 12, 2024 | 138.00 | 142.00 | 131.00 | 134.00 | 134.00 | 7,582,500 |
| Sep 11, 2024 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 10,727,900 |
| Sep 10, 2024 | 140.00 | 145.00 | 135.00 | 141.00 | 141.00 | 12,627,700 |
| Sep 9, 2024 | 127.00 | 138.00 | 124.00 | 138.00 | 138.00 | 21,838,200 |
| Sep 6, 2024 | 134.00 | 137.00 | 124.00 | 126.00 | 126.00 | 20,620,700 |
| Sep 5, 2024 | 142.00 | 142.00 | 133.00 | 134.00 | 134.00 | 19,154,400 |
| Sep 4, 2024 | 137.00 | 140.00 | 133.00 | 137.00 | 137.00 | 12,000,100 |
| Sep 3, 2024 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 13,308,200 |
| Sep 2, 2024 | 149.00 | 150.00 | 135.00 | 135.00 | 135.00 | 35,844,600 |
| Aug 30, 2024 | 156.00 | 156.00 | 146.00 | 150.00 | 150.00 | 12,086,300 |
| Aug 29, 2024 | 154.00 | 161.00 | 151.00 | 156.00 | 156.00 | 19,737,900 |
| Aug 28, 2024 | 162.00 | 167.00 | 146.00 | 155.00 | 155.00 | 41,423,500 |
| Aug 27, 2024 | 166.00 | 168.00 | 151.00 | 162.00 | 162.00 | 33,916,500 |
| Aug 26, 2024 | 160.00 | 169.00 | 160.00 | 166.00 | 166.00 | 30,680,500 |
| Aug 23, 2024 | 149.00 | 163.00 | 149.00 | 160.00 | 160.00 | 29,932,900 |
| Aug 22, 2024 | 151.00 | 156.00 | 148.00 | 149.00 | 149.00 | 18,017,500 |
| Aug 21, 2024 | 152.00 | 156.00 | 147.00 | 151.00 | 151.00 | 29,228,100 |
| Aug 20, 2024 | 146.00 | 156.00 | 140.00 | 152.00 | 152.00 | 36,623,100 |
| Aug 19, 2024 | 139.00 | 148.00 | 137.00 | 146.00 | 146.00 | 31,661,400 |
| Aug 16, 2024 | 126.00 | 138.00 | 116.00 | 138.00 | 138.00 | 45,761,600 |
| Aug 15, 2024 | 117.00 | 126.00 | 114.00 | 126.00 | 126.00 | 33,234,300 |
| Aug 14, 2024 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 33,660,600 |
| Aug 13, 2024 | 100.00 | 114.00 | 100.00 | 114.00 | 114.00 | 63,508,400 |
| Aug 12, 2024 | 97.00 | 104.00 | 96.00 | 104.00 | 104.00 | 83,023,800 |
| Aug 9, 2024 | 95.00 | 99.00 | 95.00 | 98.00 | 98.00 | 49,830,100 |
| Aug 8, 2024 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | 66,329,400 |
| Aug 7, 2024 | 93.00 | 98.00 | 91.00 | 95.00 | 95.00 | 54,811,200 |
| Aug 6, 2024 | 95.00 | 95.00 | 90.00 | 93.00 | 93.00 | 42,861,400 |
| Aug 5, 2024 | 97.00 | 98.00 | 92.00 | 95.00 | 95.00 | 44,014,400 |
| Aug 2, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 50,566,900 |
| Aug 1, 2024 | 99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 53,321,200 |
| Jul 31, 2024 | 99.00 | 99.00 | 97.00 | 99.00 | 99.00 | 29,477,500 |
| Jul 30, 2024 | 99.00 | 101.00 | 98.00 | 99.00 | 99.00 | 27,263,500 |
| Jul 29, 2024 | 100.00 | 104.00 | 99.00 | 100.00 | 100.00 | 45,846,000 |
| Jul 26, 2024 | 99.00 | 104.00 | 98.00 | 100.00 | 100.00 | 51,279,000 |
| Jul 25, 2024 | 100.00 | 101.00 | 97.00 | 100.00 | 100.00 | 45,258,500 |
| Jul 24, 2024 | 99.00 | 100.00 | 97.00 | 100.00 | 100.00 | 44,627,100 |
| Jul 23, 2024 | 99.00 | 100.00 | 94.00 | 100.00 | 100.00 | 50,867,800 |
| Jul 22, 2024 | 100.00 | 101.00 | 90.00 | 100.00 | 100.00 | 54,014,000 |
| Jul 19, 2024 | 99.00 | 106.00 | 99.00 | 100.00 | 100.00 | 36,259,900 |
| Jul 18, 2024 | 101.00 | 103.00 | 98.00 | 100.00 | 100.00 | 72,826,200 |
| Jul 17, 2024 | 92.00 | 104.00 | 92.00 | 103.00 | 103.00 | 133,384,800 |
| Jul 16, 2024 | 95.00 | 102.00 | 95.00 | 101.00 | 101.00 | 56,027,900 |
| Jul 15, 2024 | 112.00 | 116.00 | 101.00 | 101.00 | 101.00 | 76,560,200 |
| Jul 12, 2024 | 93.00 | 112.00 | 93.00 | 112.00 | 112.00 | 127,830,800 |
| Jul 11, 2024 | 105.00 | 114.00 | 103.00 | 103.00 | 103.00 | 120,282,700 |
| Jul 10, 2024 | 125.00 | 130.00 | 114.00 | 114.00 | 114.00 | 154,978,600 |
| Jul 9, 2024 | 120.00 | 129.00 | 115.00 | 126.00 | 126.00 | 58,000,200 |
| Jul 8, 2024 | 139.00 | 143.00 | 126.00 | 126.00 | 126.00 | 57,891,000 |
| Jul 5, 2024 | 145.00 | 146.00 | 131.00 | 139.00 | 139.00 | 103,756,400 |
| Jul 4, 2024 | 161.00 | 173.00 | 145.00 | 145.00 | 145.00 | 84,393,300 |
| Jul 3, 2024 | 143.00 | 161.00 | 137.00 | 161.00 | 161.00 | 77,547,300 |
| Jul 2, 2024 | 163.00 | 167.00 | 147.00 | 147.00 | 147.00 | 189,215,000 |
| Jul 1, 2024 | 179.00 | 188.00 | 163.00 | 163.00 | 163.00 | 45,089,800 |
| Jun 28, 2024 | 165.00 | 186.00 | 163.00 | 181.00 | 181.00 | 46,585,300 |
| Jun 27, 2024 | 175.00 | 183.00 | 162.00 | 172.00 | 172.00 | 77,154,600 |
| Jun 26, 2024 | 198.00 | 208.00 | 180.00 | 180.00 | 180.00 | 75,471,800 |
| Jun 25, 2024 | 199.00 | 216.00 | 196.00 | 200.00 | 200.00 | 37,255,300 |
| Jun 24, 2024 | 212.00 | 224.00 | 191.00 | 204.00 | 204.00 | 75,447,900 |
| Jun 21, 2024 | 228.00 | 240.00 | 212.00 | 212.00 | 212.00 | 49,183,000 |
| Jun 20, 2024 | 254.00 | 270.00 | 234.00 | 234.00 | 234.00 | 32,532,600 |
| Jun 19, 2024 | 268.00 | 282.00 | 256.00 | 258.00 | 258.00 | 39,432,400 |
| Jun 14, 2024 | 264.00 | 270.00 | 224.00 | 258.00 | 258.00 | 25,952,700 |
| Jun 13, 2024 | 244.00 | 246.00 | 230.00 | 246.00 | 246.00 | 27,719,700 |
| Jun 12, 2024 | 212.00 | 224.00 | 208.00 | 224.00 | 224.00 | 39,211,200 |
| Jun 11, 2024 | 185.00 | 204.00 | 182.00 | 204.00 | 204.00 | 45,649,800 |
| Jun 10, 2024 | 190.00 | 196.00 | 178.00 | 186.00 | 186.00 | 53,151,600 |
| Jun 7, 2024 | 222.00 | 230.00 | 197.00 | 197.00 | 197.00 | 28,651,100 |
| Jun 6, 2024 | 202.00 | 220.00 | 200.00 | 218.00 | 218.00 | 18,821,800 |
| Jun 5, 2024 | 185.00 | 200.00 | 179.00 | 200.00 | 200.00 | 38,320,300 |
| Jun 4, 2024 | 168.00 | 183.00 | 162.00 | 183.00 | 183.00 | 55,583,900 |
| Jun 3, 2024 | 151.00 | 167.00 | 151.00 | 167.00 | 167.00 | 66,907,100 |
| May 31, 2024 | 152.00 | 161.00 | 151.00 | 153.00 | 153.00 | 52,370,700 |
| May 30, 2024 | 140.00 | 162.00 | 139.00 | 153.00 | 153.00 | 78,672,100 |
| May 29, 2024 | 171.00 | 172.00 | 154.00 | 154.00 | 154.00 | 31,776,700 |
| May 28, 2024 | 170.00 | 179.00 | 167.00 | 171.00 | 171.00 | 44,148,400 |
| May 27, 2024 | 164.00 | 178.00 | 148.00 | 167.00 | 167.00 | 125,626,900 |
| May 22, 2024 | 184.00 | 184.00 | 163.00 | 163.00 | 163.00 | 81,700,300 |
| May 21, 2024 | 204.00 | 212.00 | 174.00 | 181.00 | 181.00 | 53,035,300 |
| May 20, 2024 | 180.00 | 193.00 | 180.00 | 193.00 | 193.00 | 52,939,000 |
| May 17, 2024 | 167.00 | 176.00 | 161.00 | 176.00 | 176.00 | 66,034,200 |
| May 16, 2024 | 140.00 | 160.00 | 133.00 | 160.00 | 160.00 | 58,528,900 |
| May 15, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| May 14, 2024 | 160.00 | 167.00 | 146.00 | 146.00 | 146.00 | 54,189,200 |
| May 13, 2024 | 162.00 | 190.00 | 162.00 | 162.00 | 162.00 | 112,970,000 |
| May 8, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 557,400 |
| May 7, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 34,500 |
| May 6, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 145,500 |