164.00
+6.00
+(3.80%)
At close: April 17 at 4:00:02 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 5,900 |
| Apr 16, 2025 | 161.00 | 169.00 | 157.00 | 158.00 | 158.00 | 357,100 |
| Apr 15, 2025 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 68,200 |
| Apr 14, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 3,100 |
| Apr 11, 2025 | 169.00 | 169.00 | 159.00 | 161.00 | 161.00 | 14,500 |
| Apr 10, 2025 | 159.00 | 170.00 | 159.00 | 170.00 | 170.00 | 7,700 |
| Apr 9, 2025 | 169.00 | 172.00 | 158.00 | 158.00 | 158.00 | 135,900 |
| Apr 8, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 22,000 |
| Mar 27, 2025 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 9,400 |
| Mar 26, 2025 | 171.00 | 175.00 | 171.00 | 173.00 | 173.00 | 73,000 |
| Mar 25, 2025 | 168.00 | 175.00 | 165.00 | 173.00 | 173.00 | 17,100 |
| Mar 24, 2025 | 169.00 | 176.00 | 158.00 | 168.00 | 168.00 | 255,800 |
| Mar 21, 2025 | 165.00 | 165.00 | 159.00 | 165.00 | 165.00 | 14,500 |
| Mar 20, 2025 | 165.00 | 199.00 | 162.00 | 165.00 | 165.00 | 482,300 |
| Mar 19, 2025 | 164.00 | 166.00 | 156.00 | 165.00 | 165.00 | 163,000 |
| Mar 18, 2025 | 157.00 | 169.00 | 153.00 | 165.00 | 165.00 | 34,700 |
| Mar 17, 2025 | 162.00 | 174.00 | 158.00 | 160.00 | 160.00 | 46,100 |
| Mar 14, 2025 | 165.00 | 202.00 | 162.00 | 162.00 | 162.00 | 557,800 |
| Mar 13, 2025 | 155.00 | 162.00 | 155.00 | 156.00 | 156.00 | 91,400 |
| Mar 12, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 102,600 |
| Mar 11, 2025 | 155.00 | 161.00 | 155.00 | 155.00 | 155.00 | 11,300 |
| Mar 10, 2025 | 170.00 | 171.00 | 155.00 | 162.00 | 162.00 | 77,200 |
| Mar 7, 2025 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 40,900 |
| Mar 6, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 37,200 |
| Mar 5, 2025 | 163.00 | 163.00 | 155.00 | 156.00 | 156.00 | 14,500 |
| Mar 4, 2025 | 156.00 | 171.00 | 156.00 | 162.00 | 162.00 | 18,700 |
| Mar 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 200 |
| Feb 28, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 70,000 |
| Feb 27, 2025 | 157.00 | 158.00 | 156.00 | 158.00 | 158.00 | 144,900 |
| Feb 26, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 156.00 | 384,200 |
| Feb 25, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Feb 24, 2025 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 3,900 |
| Feb 21, 2025 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 38,200 |
| Feb 20, 2025 | 160.00 | 161.00 | 159.00 | 159.00 | 159.00 | 20,700 |
| Feb 19, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 32,000 |
| Feb 18, 2025 | 159.00 | 166.00 | 159.00 | 165.00 | 165.00 | 3,800 |
| Feb 17, 2025 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | 5,000 |
| Feb 14, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 502,300 |
| Feb 13, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5,000 |
| Feb 12, 2025 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 29,500 |
| Feb 11, 2025 | 161.00 | 161.00 | 156.00 | 157.00 | 157.00 | 15,800 |
| Feb 10, 2025 | 169.00 | 169.00 | 156.00 | 158.00 | 158.00 | 119,500 |
| Feb 7, 2025 | 160.00 | 163.00 | 160.00 | 161.00 | 161.00 | 11,200 |
| Feb 6, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 39,300 |
| Feb 5, 2025 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 12,200 |
| Feb 4, 2025 | 170.00 | 177.00 | 161.00 | 169.00 | 169.00 | 32,800 |
| Feb 3, 2025 | 170.00 | 170.00 | 162.00 | 169.00 | 169.00 | 25,100 |
| Jan 31, 2025 | 175.00 | 175.00 | 166.00 | 170.00 | 170.00 | 2,300 |
| Jan 30, 2025 | 164.00 | 184.00 | 164.00 | 175.00 | 175.00 | 117,600 |
| Jan 24, 2025 | 166.00 | 176.00 | 164.00 | 165.00 | 165.00 | 44,400 |
| Jan 23, 2025 | 175.00 | 175.00 | 164.00 | 166.00 | 166.00 | 23,300 |
| Jan 22, 2025 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | 21,300 |
| Jan 21, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | 108,000 |
| Jan 20, 2025 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 16,900 |
| Jan 17, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 12,900 |
| Jan 16, 2025 | 170.00 | 170.00 | 162.00 | 164.00 | 164.00 | 14,900 |
| Jan 15, 2025 | 163.00 | 173.00 | 161.00 | 170.00 | 170.00 | 287,600 |
| Jan 14, 2025 | 160.00 | 166.00 | 160.00 | 163.00 | 163.00 | 27,100 |
| Jan 13, 2025 | 163.00 | 172.00 | 159.00 | 160.00 | 160.00 | 524,900 |
| Jan 10, 2025 | 171.00 | 176.00 | 161.00 | 173.00 | 173.00 | 545,600 |
| Jan 9, 2025 | 167.00 | 180.00 | 167.00 | 170.00 | 170.00 | 129,400 |
| Jan 8, 2025 | 171.00 | 183.00 | 163.00 | 166.00 | 166.00 | 188,700 |
| Jan 7, 2025 | 162.00 | 172.00 | 161.00 | 171.00 | 171.00 | 72,300 |
| Jan 6, 2025 | 168.00 | 169.00 | 160.00 | 168.00 | 168.00 | 38,300 |
| Jan 3, 2025 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4,400 |
| Jan 2, 2025 | 167.00 | 178.00 | 161.00 | 162.00 | 162.00 | 38,200 |
| Dec 30, 2024 | 166.00 | 170.00 | 160.00 | 168.00 | 168.00 | 71,900 |
| Dec 27, 2024 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 14,400 |
| Dec 24, 2024 | 165.00 | 172.00 | 165.00 | 172.00 | 172.00 | 12,500 |
| Dec 23, 2024 | 174.00 | 174.00 | 161.00 | 165.00 | 165.00 | 12,900 |
| Dec 20, 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 5,200 |
| Dec 19, 2024 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 14,300 |
| Dec 18, 2024 | 165.00 | 179.00 | 158.00 | 168.00 | 168.00 | 99,300 |
| Dec 17, 2024 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 47,100 |
| Dec 16, 2024 | 167.00 | 174.00 | 165.00 | 170.00 | 170.00 | 59,700 |
| Dec 13, 2024 | 170.00 | 179.00 | 160.00 | 175.00 | 175.00 | 222,300 |
| Dec 12, 2024 | 168.00 | 183.00 | 166.00 | 183.00 | 183.00 | 113,600 |
| Dec 11, 2024 | 175.00 | 181.00 | 168.00 | 175.00 | 175.00 | 83,300 |
| Dec 10, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 91,900 |
| Dec 9, 2024 | 169.00 | 176.00 | 168.00 | 170.00 | 170.00 | 11,000 |
| Dec 6, 2024 | 180.00 | 180.00 | 168.00 | 175.00 | 175.00 | 5,500 |
| Dec 5, 2024 | 167.00 | 180.00 | 167.00 | 180.00 | 180.00 | 1,900 |
| Dec 4, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 10,000 |
| Dec 3, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 194,400 |
| Dec 2, 2024 | 180.00 | 180.00 | 165.00 | 165.00 | 165.00 | 1,233,600 |
| Nov 29, 2024 | 180.00 | 183.00 | 174.00 | 175.00 | 175.00 | 211,500 |
| Nov 28, 2024 | 173.00 | 184.00 | 173.00 | 178.00 | 178.00 | 512,000 |
| Nov 26, 2024 | 175.00 | 181.00 | 166.00 | 173.00 | 173.00 | 32,200 |
| Nov 25, 2024 | 175.00 | 176.00 | 170.00 | 172.00 | 172.00 | 3,200 |
| Nov 22, 2024 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 75,100 |
| Nov 21, 2024 | 180.00 | 184.00 | 172.00 | 174.00 | 174.00 | 142,400 |
| Nov 20, 2024 | 177.00 | 185.00 | 166.00 | 182.00 | 182.00 | 610,800 |
| Nov 19, 2024 | 172.00 | 176.00 | 170.00 | 173.00 | 173.00 | 137,000 |
| Nov 18, 2024 | 175.00 | 189.00 | 175.00 | 178.00 | 178.00 | 151,500 |
| Nov 15, 2024 | 181.00 | 181.00 | 174.00 | 178.00 | 178.00 | 64,400 |
| Nov 14, 2024 | 191.00 | 191.00 | 180.00 | 180.00 | 180.00 | 47,600 |
| Nov 13, 2024 | 192.00 | 195.00 | 185.00 | 185.00 | 185.00 | 21,700 |
| Nov 12, 2024 | 186.00 | 193.00 | 185.00 | 192.00 | 192.00 | 4,000 |
| Nov 11, 2024 | 124.00 | 185.00 | 124.00 | 185.00 | 185.00 | 68,600 |
| Nov 8, 2024 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | 7,000 |
| Nov 7, 2024 | 186.00 | 192.00 | 182.00 | 190.00 | 190.00 | 204,300 |
| Nov 6, 2024 | 189.00 | 193.00 | 189.00 | 191.00 | 191.00 | 223,700 |
| Nov 5, 2024 | 193.00 | 194.00 | 170.00 | 189.00 | 189.00 | 245,700 |
| Nov 4, 2024 | 193.00 | 195.00 | 189.00 | 193.00 | 193.00 | 266,700 |
| Nov 1, 2024 | 193.00 | 194.00 | 191.00 | 191.00 | 191.00 | 748,300 |
| Oct 31, 2024 | 194.00 | 198.00 | 193.00 | 197.00 | 197.00 | 224,200 |
| Oct 30, 2024 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 12,500 |
| Oct 29, 2024 | 197.00 | 200.00 | 192.00 | 194.00 | 194.00 | 93,300 |
| Oct 28, 2024 | 194.00 | 202.00 | 192.00 | 197.00 | 197.00 | 550,500 |
| Oct 25, 2024 | 206.00 | 206.00 | 192.00 | 193.00 | 193.00 | 149,600 |
| Oct 24, 2024 | 192.00 | 204.00 | 190.00 | 198.00 | 198.00 | 1,686,300 |
| Oct 23, 2024 | 197.00 | 199.00 | 192.00 | 192.00 | 192.00 | 556,500 |
| Oct 22, 2024 | 194.00 | 204.00 | 190.00 | 199.00 | 199.00 | 818,400 |
| Oct 21, 2024 | 198.00 | 200.00 | 193.00 | 194.00 | 194.00 | 22,700 |
| Oct 18, 2024 | 193.00 | 202.00 | 190.00 | 196.00 | 196.00 | 426,000 |
| Oct 17, 2024 | 195.00 | 202.00 | 192.00 | 193.00 | 193.00 | 386,400 |
| Oct 16, 2024 | 200.00 | 202.00 | 193.00 | 196.00 | 196.00 | 255,300 |
| Oct 15, 2024 | 192.00 | 200.00 | 192.00 | 192.00 | 192.00 | 75,500 |
| Oct 14, 2024 | 198.00 | 202.00 | 192.00 | 192.00 | 192.00 | 139,500 |
| Oct 11, 2024 | 189.00 | 204.00 | 188.00 | 192.00 | 192.00 | 14,500 |
| Oct 10, 2024 | 188.00 | 193.00 | 187.00 | 187.00 | 187.00 | 116,400 |
| Oct 9, 2024 | 189.00 | 192.00 | 183.00 | 188.00 | 188.00 | 90,300 |
| Oct 8, 2024 | 188.00 | 193.00 | 183.00 | 185.00 | 185.00 | 95,800 |
| Oct 7, 2024 | 195.00 | 204.00 | 187.00 | 189.00 | 189.00 | 102,600 |
| Oct 4, 2024 | 193.00 | 197.00 | 187.00 | 187.00 | 187.00 | 522,900 |
| Oct 3, 2024 | 200.00 | 204.00 | 188.00 | 197.00 | 197.00 | 502,200 |
| Oct 2, 2024 | 188.00 | 206.00 | 187.00 | 198.00 | 198.00 | 2,569,800 |
| Oct 1, 2024 | 190.00 | 195.00 | 185.00 | 187.00 | 187.00 | 401,300 |
| Sep 30, 2024 | 193.00 | 195.00 | 188.00 | 190.00 | 190.00 | 568,500 |
| Sep 27, 2024 | 190.00 | 194.00 | 190.00 | 193.00 | 193.00 | 112,400 |
| Sep 26, 2024 | 193.00 | 194.00 | 189.00 | 191.00 | 191.00 | 153,700 |
| Sep 25, 2024 | 193.00 | 195.00 | 190.00 | 193.00 | 193.00 | 635,400 |
| Sep 24, 2024 | 187.00 | 193.00 | 185.00 | 190.00 | 190.00 | 595,100 |
| Sep 23, 2024 | 189.00 | 197.00 | 185.00 | 187.00 | 187.00 | 1,098,000 |
| Sep 20, 2024 | 194.00 | 194.00 | 187.00 | 192.00 | 192.00 | 149,800 |
| Sep 19, 2024 | 191.00 | 195.00 | 187.00 | 193.00 | 193.00 | 751,800 |
| Sep 18, 2024 | 180.00 | 200.00 | 175.00 | 190.00 | 190.00 | 3,042,800 |
| Sep 17, 2024 | 185.00 | 185.00 | 176.00 | 180.00 | 180.00 | 521,000 |
| Sep 13, 2024 | 167.00 | 185.00 | 161.00 | 185.00 | 185.00 | 1,054,700 |
| Sep 12, 2024 | 161.00 | 168.00 | 160.00 | 167.00 | 167.00 | 1,599,700 |
| Sep 11, 2024 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 452,900 |
| Sep 10, 2024 | 155.00 | 166.00 | 155.00 | 162.00 | 162.00 | 1,231,700 |
| Sep 9, 2024 | 158.00 | 158.00 | 152.00 | 153.00 | 153.00 | 216,500 |
| Sep 6, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 507,900 |
| Sep 5, 2024 | 154.00 | 156.00 | 150.00 | 153.00 | 153.00 | 239,100 |
| Sep 4, 2024 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 109,200 |
| Sep 3, 2024 | 152.00 | 155.00 | 150.00 | 151.00 | 151.00 | 287,700 |
| Sep 2, 2024 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 72,500 |
| Aug 30, 2024 | 149.00 | 152.00 | 149.00 | 151.00 | 151.00 | 74,500 |
| Aug 29, 2024 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 234,500 |
| Aug 28, 2024 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 621,600 |
| Aug 27, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 79,500 |
| Aug 26, 2024 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 405,600 |
| Aug 23, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 57,400 |
| Aug 22, 2024 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 7,300 |
| Aug 21, 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 501,600 |
| Aug 20, 2024 | 148.00 | 148.00 | 143.00 | 147.00 | 147.00 | 243,200 |
| Aug 19, 2024 | 147.00 | 148.00 | 143.00 | 143.00 | 143.00 | 90,100 |
| Aug 16, 2024 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 28,100 |
| Aug 15, 2024 | 143.00 | 149.00 | 142.00 | 142.00 | 142.00 | 195,500 |
| Aug 14, 2024 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | 247,800 |
| Aug 13, 2024 | 140.00 | 148.00 | 140.00 | 143.00 | 143.00 | 58,300 |
| Aug 12, 2024 | 139.00 | 151.00 | 136.00 | 139.00 | 139.00 | 1,566,500 |
| Aug 9, 2024 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 29,100 |
| Aug 8, 2024 | 142.00 | 143.00 | 138.00 | 140.00 | 140.00 | 67,200 |
| Aug 7, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 16,400 |
| Aug 6, 2024 | 139.00 | 149.00 | 139.00 | 142.00 | 142.00 | 15,900 |
| Aug 5, 2024 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 87,900 |
| Aug 2, 2024 | 142.00 | 149.00 | 142.00 | 143.00 | 143.00 | 74,100 |
| Aug 1, 2024 | 141.00 | 149.00 | 141.00 | 142.00 | 142.00 | 127,900 |
| Jul 31, 2024 | 142.00 | 148.00 | 142.00 | 142.00 | 142.00 | 107,200 |
| Jul 30, 2024 | 144.00 | 149.00 | 142.00 | 142.00 | 142.00 | 926,100 |
| Jul 29, 2024 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 95,800 |
| Jul 26, 2024 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 10,800 |
| Jul 25, 2024 | 149.00 | 149.00 | 143.00 | 147.00 | 147.00 | 126,100 |
| Jul 24, 2024 | 144.00 | 149.00 | 144.00 | 149.00 | 149.00 | 2,369,000 |
| Jul 23, 2024 | 146.00 | 148.00 | 142.00 | 142.00 | 142.00 | 16,700 |
| Jul 22, 2024 | 142.00 | 146.00 | 142.00 | 143.00 | 143.00 | 619,200 |
| Jul 19, 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 35,700 |
| Jul 18, 2024 | 140.00 | 146.00 | 139.00 | 139.00 | 139.00 | 135,000 |
| Jul 17, 2024 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | 135,500 |
| Jul 16, 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 46,100 |
| Jul 15, 2024 | 139.00 | 148.00 | 137.00 | 138.00 | 138.00 | 330,800 |
| Jul 12, 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 346,900 |
| Jul 11, 2024 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 453,200 |
| Jul 10, 2024 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 40,700 |
| Jul 9, 2024 | 141.00 | 148.00 | 140.00 | 143.00 | 143.00 | 91,700 |
| Jul 8, 2024 | 137.00 | 149.00 | 137.00 | 142.00 | 142.00 | 93,300 |
| Jul 5, 2024 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 265,200 |
| Jul 4, 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 139.00 | 58,100 |
| Jul 3, 2024 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 41,200 |
| Jul 2, 2024 | 5 Dividend | |||||
| Jul 2, 2024 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | 350,200 |
| Jul 1, 2024 | 144.00 | 144.00 | 140.00 | 142.00 | 137.00 | 242,200 |
| Jun 28, 2024 | 143.00 | 144.00 | 138.00 | 141.00 | 136.04 | 78,900 |
| Jun 27, 2024 | 144.00 | 145.00 | 142.00 | 143.00 | 137.96 | 50,700 |
| Jun 26, 2024 | 142.00 | 148.00 | 142.00 | 144.00 | 138.93 | 94,400 |
| Jun 25, 2024 | 142.00 | 147.00 | 137.00 | 141.00 | 136.04 | 193,100 |
| Jun 24, 2024 | 138.00 | 148.00 | 138.00 | 142.00 | 137.00 | 41,400 |
| Jun 21, 2024 | 144.00 | 144.00 | 138.00 | 140.00 | 135.07 | 27,000 |
| Jun 20, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 135.07 | 14,600 |
| Jun 19, 2024 | 138.00 | 141.00 | 138.00 | 139.00 | 134.11 | 24,200 |
| Jun 14, 2024 | 138.00 | 144.00 | 138.00 | 141.00 | 136.04 | 40,100 |
| Jun 13, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 134.11 | 17,400 |
| Jun 12, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 133.14 | 7,500 |
| Jun 11, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 137.00 | 7,800 |
| Jun 10, 2024 | 138.00 | 140.00 | 137.00 | 139.00 | 134.11 | 162,800 |
| Jun 7, 2024 | 144.00 | 144.00 | 138.00 | 138.00 | 133.14 | 51,000 |
| Jun 6, 2024 | 139.00 | 144.00 | 139.00 | 144.00 | 138.93 | 43,400 |
| Jun 5, 2024 | 140.00 | 144.00 | 138.00 | 138.00 | 133.14 | 251,100 |
| Jun 4, 2024 | 139.00 | 150.00 | 137.00 | 140.00 | 135.07 | 211,700 |
| Jun 3, 2024 | 141.00 | 143.00 | 137.00 | 139.00 | 134.11 | 74,300 |
| May 31, 2024 | 144.00 | 144.00 | 140.00 | 141.00 | 136.04 | 302,600 |
| May 30, 2024 | 138.00 | 142.00 | 137.00 | 142.00 | 137.00 | 191,700 |
| May 29, 2024 | 144.00 | 144.00 | 137.00 | 138.00 | 133.14 | 558,500 |
| May 28, 2024 | 144.00 | 145.00 | 138.00 | 142.00 | 137.00 | 228,700 |
| May 27, 2024 | 140.00 | 150.00 | 140.00 | 140.00 | 135.07 | 229,800 |
| May 22, 2024 | 144.00 | 147.00 | 142.00 | 143.00 | 137.96 | 1,100 |
| May 21, 2024 | 155.00 | 155.00 | 144.00 | 144.00 | 138.93 | 16,700 |
| May 20, 2024 | 142.00 | 159.00 | 139.00 | 150.00 | 144.72 | 150,500 |
| May 17, 2024 | 140.00 | 147.00 | 137.00 | 142.00 | 137.00 | 43,600 |
| May 16, 2024 | 140.00 | 142.00 | 140.00 | 140.00 | 135.07 | 199,200 |
| May 15, 2024 | 139.00 | 142.00 | 137.00 | 138.00 | 133.14 | 169,300 |
| May 14, 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 136.04 | 73,800 |
| May 13, 2024 | 140.00 | 143.00 | 139.00 | 140.00 | 135.07 | 528,400 |
| May 8, 2024 | 137.00 | 154.00 | 137.00 | 142.00 | 137.00 | 290,300 |
| May 7, 2024 | 139.00 | 144.00 | 137.00 | 137.00 | 132.18 | 334,900 |
| May 6, 2024 | 138.00 | 144.00 | 136.00 | 139.00 | 134.11 | 651,300 |
| May 3, 2024 | 134.00 | 142.00 | 134.00 | 140.00 | 135.07 | 657,100 |
| May 2, 2024 | 147.00 | 151.00 | 130.00 | 134.00 | 129.28 | 1,192,700 |
| Apr 30, 2024 | 146.00 | 154.00 | 142.00 | 150.00 | 144.72 | 104,300 |
| Apr 29, 2024 | 157.00 | 157.00 | 146.00 | 150.00 | 144.72 | 243,200 |
| Apr 26, 2024 | 157.00 | 159.00 | 150.00 | 152.00 | 146.65 | 926,100 |
| Apr 25, 2024 | 159.00 | 164.00 | 154.00 | 157.00 | 151.47 | 636,000 |
| Apr 24, 2024 | 159.00 | 167.00 | 152.00 | 164.00 | 158.23 | 586,600 |
| Apr 23, 2024 | 170.00 | 170.00 | 157.00 | 162.00 | 156.30 | 580,200 |
| Apr 22, 2024 | 162.00 | 172.00 | 155.00 | 166.00 | 160.15 | 1,020,000 |
| Apr 19, 2024 | 172.00 | 172.00 | 159.00 | 164.00 | 158.23 | 248,400 |
| Apr 18, 2024 | 171.00 | 175.00 | 165.00 | 169.00 | 163.05 | 451,300 |
| Apr 17, 2024 | 167.00 | 180.00 | 159.00 | 170.00 | 164.01 | 969,300 |