352.00
0.00
(0.00%)
At close: April 17 at 11:08:42 AM 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 | 346.00 | 352.00 | 344.00 | 352.00 | 352.00 | 2,200 |
| Apr 16, 2025 | 354.00 | 354.00 | 346.00 | 352.00 | 352.00 | 7,900 |
| Apr 15, 2025 | 354.00 | 356.00 | 350.00 | 350.00 | 350.00 | 14,200 |
| Apr 14, 2025 | 338.00 | 360.00 | 338.00 | 346.00 | 346.00 | 5,200 |
| Apr 11, 2025 | 330.00 | 338.00 | 330.00 | 332.00 | 332.00 | 3,600 |
| Apr 10, 2025 | 344.00 | 344.00 | 330.00 | 338.00 | 338.00 | 12,500 |
| Apr 9, 2025 | 328.00 | 358.00 | 320.00 | 342.00 | 342.00 | 15,600 |
| Apr 8, 2025 | 340.00 | 340.00 | 318.00 | 318.00 | 318.00 | 23,400 |
| Mar 27, 2025 | 356.00 | 394.00 | 336.00 | 340.00 | 340.00 | 47,500 |
| Mar 26, 2025 | 324.00 | 390.00 | 310.00 | 334.00 | 334.00 | 13,000 |
| Mar 25, 2025 | 326.00 | 344.00 | 326.00 | 326.00 | 326.00 | 3,300 |
| Mar 24, 2025 | 358.00 | 390.00 | 310.00 | 326.00 | 326.00 | 17,500 |
| Mar 21, 2025 | 354.00 | 354.00 | 310.00 | 336.00 | 336.00 | 12,900 |
| Mar 20, 2025 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 12,600 |
| Mar 19, 2025 | 364.00 | 370.00 | 356.00 | 358.00 | 358.00 | 1,900 |
| Mar 18, 2025 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | 1,100 |
| Mar 17, 2025 | 360.00 | 360.00 | 356.00 | 358.00 | 358.00 | 10,800 |
| Mar 14, 2025 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 2,500 |
| Mar 13, 2025 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 1,500 |
| Mar 12, 2025 | 358.00 | 372.00 | 354.00 | 356.00 | 356.00 | 15,500 |
| Mar 11, 2025 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | 1,700 |
| Mar 10, 2025 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | 200 |
| Mar 7, 2025 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | 1,000 |
| Mar 6, 2025 | 366.00 | 372.00 | 352.00 | 352.00 | 352.00 | 8,400 |
| Mar 5, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | 1,700 |
| Mar 4, 2025 | 364.00 | 378.00 | 358.00 | 362.00 | 362.00 | 3,900 |
| Mar 3, 2025 | 354.00 | 364.00 | 350.00 | 360.00 | 360.00 | 5,300 |
| Feb 28, 2025 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 3,200 |
| Feb 27, 2025 | 362.00 | 370.00 | 358.00 | 358.00 | 358.00 | 17,400 |
| Feb 26, 2025 | 368.00 | 370.00 | 356.00 | 366.00 | 366.00 | 5,900 |
| Feb 25, 2025 | 370.00 | 370.00 | 360.00 | 368.00 | 368.00 | 38,000 |
| Feb 24, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 9,500 |
| Feb 21, 2025 | 368.00 | 372.00 | 356.00 | 370.00 | 370.00 | 2,700 |
| Feb 20, 2025 | 366.00 | 366.00 | 362.00 | 362.00 | 362.00 | 25,300 |
| Feb 19, 2025 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 600 |
| Feb 18, 2025 | 364.00 | 372.00 | 354.00 | 366.00 | 366.00 | 4,300 |
| Feb 17, 2025 | 354.00 | 374.00 | 354.00 | 364.00 | 364.00 | 12,400 |
| Feb 14, 2025 | 368.00 | 374.00 | 352.00 | 354.00 | 354.00 | 30,400 |
| Feb 13, 2025 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | 2,900 |
| Feb 12, 2025 | 372.00 | 372.00 | 340.00 | 370.00 | 370.00 | 7,500 |
| Feb 11, 2025 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 500 |
| Feb 10, 2025 | 368.00 | 376.00 | 364.00 | 364.00 | 364.00 | 104,200 |
| Feb 7, 2025 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 2,300 |
| Feb 6, 2025 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 3,000 |
| Feb 5, 2025 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 5,100 |
| Feb 4, 2025 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 10,200 |
| Feb 3, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 5,400 |
| Jan 31, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | 372.00 | 4,300 |
| Jan 30, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 5,300 |
| Jan 24, 2025 | 372.00 | 374.00 | 370.00 | 372.00 | 372.00 | 800 |
| Jan 23, 2025 | 378.00 | 378.00 | 372.00 | 374.00 | 374.00 | 12,700 |
| Jan 22, 2025 | 382.00 | 382.00 | 368.00 | 372.00 | 372.00 | 7,800 |
| Jan 21, 2025 | 374.00 | 382.00 | 368.00 | 382.00 | 382.00 | 2,000 |
| Jan 20, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 800 |
| Jan 17, 2025 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 2,100 |
| Jan 16, 2025 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 9,200 |
| Jan 15, 2025 | 372.00 | 374.00 | 370.00 | 374.00 | 374.00 | 11,800 |
| Jan 14, 2025 | 372.00 | 374.00 | 370.00 | 370.00 | 370.00 | 7,200 |
| Jan 13, 2025 | 382.00 | 382.00 | 372.00 | 372.00 | 372.00 | 8,400 |
| Jan 10, 2025 | 372.00 | 382.00 | 372.00 | 382.00 | 382.00 | 5,900 |
| Jan 9, 2025 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | 7,500 |
| Jan 8, 2025 | 382.00 | 388.00 | 368.00 | 384.00 | 384.00 | 60,000 |
| Jan 7, 2025 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | 3,900 |
| Jan 6, 2025 | 362.00 | 382.00 | 362.00 | 382.00 | 382.00 | 11,000 |
| Jan 3, 2025 | 384.00 | 384.00 | 360.00 | 360.00 | 360.00 | 116,100 |
| Jan 2, 2025 | 384.00 | 384.00 | 370.00 | 374.00 | 374.00 | 62,700 |
| Dec 30, 2024 | 384.00 | 384.00 | 372.00 | 374.00 | 374.00 | 30,400 |
| Dec 27, 2024 | 384.00 | 384.00 | 372.00 | 378.00 | 378.00 | 4,200 |
| Dec 24, 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 2,500 |
| Dec 23, 2024 | 376.00 | 384.00 | 370.00 | 384.00 | 384.00 | 45,600 |
| Dec 20, 2024 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | 3,400 |
| Dec 19, 2024 | 388.00 | 388.00 | 384.00 | 386.00 | 386.00 | 12,700 |
| Dec 18, 2024 | 392.00 | 392.00 | 390.00 | 390.00 | 390.00 | 35,800 |
| Dec 17, 2024 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 4,100 |
| Dec 16, 2024 | 400.00 | 402.00 | 394.00 | 394.00 | 394.00 | 7,100 |
| Dec 13, 2024 | 404.00 | 404.00 | 396.00 | 402.00 | 402.00 | 6,900 |
| Dec 12, 2024 | 404.00 | 408.00 | 402.00 | 402.00 | 402.00 | 20,800 |
| Dec 11, 2024 | 404.00 | 408.00 | 402.00 | 404.00 | 404.00 | 3,600 |
| Dec 10, 2024 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 3,400 |
| Dec 9, 2024 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 6,000 |
| Dec 6, 2024 | 396.00 | 402.00 | 396.00 | 402.00 | 402.00 | 6,100 |
| Dec 5, 2024 | 400.00 | 420.00 | 396.00 | 398.00 | 398.00 | 15,700 |
| Dec 4, 2024 | 398.00 | 404.00 | 398.00 | 398.00 | 398.00 | 28,700 |
| Dec 3, 2024 | 398.00 | 400.00 | 396.00 | 398.00 | 398.00 | 1,500 |
| Dec 2, 2024 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | 8,300 |
| Nov 29, 2024 | 400.00 | 408.00 | 398.00 | 398.00 | 398.00 | 15,300 |
| Nov 28, 2024 | 392.00 | 404.00 | 392.00 | 400.00 | 400.00 | 2,000 |
| Nov 26, 2024 | 400.00 | 408.00 | 396.00 | 408.00 | 408.00 | 30,900 |
| Nov 25, 2024 | 404.00 | 404.00 | 396.00 | 404.00 | 404.00 | 88,900 |
| Nov 22, 2024 | 410.00 | 418.00 | 390.00 | 402.00 | 402.00 | 67,700 |
| Nov 21, 2024 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | 25,400 |
| Nov 20, 2024 | 412.00 | 414.00 | 408.00 | 414.00 | 414.00 | 6,100 |
| Nov 19, 2024 | 412.00 | 428.00 | 410.00 | 412.00 | 412.00 | 30,500 |
| Nov 18, 2024 | 412.00 | 418.00 | 410.00 | 410.00 | 410.00 | 23,800 |
| Nov 15, 2024 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 2,200 |
| Nov 14, 2024 | 416.00 | 420.00 | 410.00 | 418.00 | 418.00 | 37,500 |
| Nov 13, 2024 | 422.00 | 422.00 | 416.00 | 416.00 | 416.00 | 15,000 |
| Nov 12, 2024 | 416.00 | 422.00 | 410.00 | 422.00 | 422.00 | 12,000 |
| Nov 11, 2024 | 410.00 | 416.00 | 410.00 | 416.00 | 416.00 | 53,800 |
| Nov 8, 2024 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 10,300 |
| Nov 7, 2024 | 418.00 | 424.00 | 414.00 | 416.00 | 416.00 | 112,900 |
| Nov 6, 2024 | 424.00 | 424.00 | 410.00 | 418.00 | 418.00 | 91,000 |
| Nov 5, 2024 | 418.00 | 422.00 | 416.00 | 422.00 | 422.00 | 7,300 |
| Nov 4, 2024 | 422.00 | 426.00 | 416.00 | 422.00 | 422.00 | 17,300 |
| Nov 1, 2024 | 420.00 | 422.00 | 416.00 | 422.00 | 422.00 | 7,600 |
| Oct 31, 2024 | 422.00 | 422.00 | 414.00 | 418.00 | 418.00 | 17,300 |
| Oct 30, 2024 | 416.00 | 426.00 | 414.00 | 420.00 | 420.00 | 94,400 |
| Oct 29, 2024 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 24,400 |
| Oct 28, 2024 | 420.00 | 420.00 | 416.00 | 418.00 | 418.00 | 6,400 |
| Oct 25, 2024 | 424.00 | 428.00 | 418.00 | 420.00 | 420.00 | 10,900 |
| Oct 24, 2024 | 420.00 | 426.00 | 418.00 | 426.00 | 426.00 | 28,200 |
| Oct 23, 2024 | 420.00 | 422.00 | 410.00 | 420.00 | 420.00 | 33,400 |
| Oct 22, 2024 | 420.00 | 430.00 | 420.00 | 420.00 | 420.00 | 32,900 |
| Oct 21, 2024 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | 17,300 |
| Oct 18, 2024 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | 37,800 |
| Oct 17, 2024 | 426.00 | 426.00 | 420.00 | 426.00 | 426.00 | 15,700 |
| Oct 16, 2024 | 426.00 | 426.00 | 422.00 | 426.00 | 426.00 | 5,600 |
| Oct 15, 2024 | 426.00 | 426.00 | 424.00 | 426.00 | 426.00 | 43,600 |
| Oct 14, 2024 | 420.00 | 426.00 | 412.00 | 426.00 | 426.00 | 30,500 |
| Oct 11, 2024 | 420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 48,900 |
| Oct 10, 2024 | 420.00 | 426.00 | 420.00 | 420.00 | 420.00 | 24,500 |
| Oct 9, 2024 | 426.00 | 426.00 | 418.00 | 420.00 | 420.00 | 16,400 |
| Oct 8, 2024 | 420.00 | 428.00 | 412.00 | 416.00 | 416.00 | 97,000 |
| Oct 7, 2024 | 424.00 | 436.00 | 420.00 | 428.00 | 428.00 | 41,600 |
| Oct 4, 2024 | 430.00 | 432.00 | 424.00 | 430.00 | 430.00 | 20,700 |
| Oct 3, 2024 | 432.00 | 434.00 | 426.00 | 428.00 | 428.00 | 8,500 |
| Oct 2, 2024 | 430.00 | 432.00 | 426.00 | 428.00 | 428.00 | 33,600 |
| Oct 1, 2024 | 428.00 | 448.00 | 422.00 | 430.00 | 430.00 | 112,900 |
| Sep 30, 2024 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | 43,600 |
| Sep 27, 2024 | 436.00 | 438.00 | 430.00 | 430.00 | 430.00 | 25,000 |
| Sep 26, 2024 | 432.00 | 442.00 | 428.00 | 430.00 | 430.00 | 33,400 |
| Sep 25, 2024 | 438.00 | 438.00 | 424.00 | 430.00 | 430.00 | 66,000 |
| Sep 24, 2024 | 430.00 | 442.00 | 430.00 | 436.00 | 436.00 | 219,800 |
| Sep 23, 2024 | 416.00 | 430.00 | 416.00 | 428.00 | 428.00 | 149,000 |
| Sep 20, 2024 | 444.00 | 446.00 | 414.00 | 416.00 | 416.00 | 425,600 |
| Sep 19, 2024 | 436.00 | 448.00 | 436.00 | 444.00 | 444.00 | 27,200 |
| Sep 18, 2024 | 446.00 | 446.00 | 438.00 | 442.00 | 442.00 | 38,400 |
| Sep 17, 2024 | 438.00 | 440.00 | 434.00 | 440.00 | 440.00 | 88,700 |
| Sep 13, 2024 | 428.00 | 446.00 | 428.00 | 434.00 | 434.00 | 96,500 |
| Sep 12, 2024 | 448.00 | 448.00 | 426.00 | 428.00 | 428.00 | 159,700 |
| Sep 11, 2024 | 448.00 | 452.00 | 442.00 | 448.00 | 448.00 | 26,900 |
| Sep 10, 2024 | 448.00 | 452.00 | 448.00 | 448.00 | 448.00 | 135,800 |
| Sep 9, 2024 | 454.00 | 456.00 | 448.00 | 452.00 | 452.00 | 30,000 |
| Sep 6, 2024 | 448.00 | 458.00 | 440.00 | 450.00 | 450.00 | 87,300 |
| Sep 5, 2024 | 464.00 | 464.00 | 434.00 | 446.00 | 446.00 | 430,000 |
| Sep 4, 2024 | 474.00 | 474.00 | 466.00 | 466.00 | 466.00 | 287,200 |
| Sep 3, 2024 | 34.31 Dividend | |||||
| Sep 3, 2024 | 500.00 | 520.00 | 452.00 | 472.00 | 472.00 | 1,392,000 |
| Sep 2, 2024 | 525.00 | 530.00 | 515.00 | 530.00 | 495.69 | 1,852,500 |
| Aug 30, 2024 | 535.00 | 540.00 | 510.00 | 525.00 | 491.01 | 1,124,200 |
| Aug 29, 2024 | 510.00 | 545.00 | 500.00 | 525.00 | 491.01 | 2,957,000 |
| Aug 28, 2024 | 442.00 | 535.00 | 442.00 | 498.00 | 465.76 | 4,600,700 |
| Aug 27, 2024 | 428.00 | 432.00 | 428.00 | 428.00 | 400.29 | 82,900 |
| Aug 26, 2024 | 434.00 | 434.00 | 412.00 | 430.00 | 402.16 | 177,400 |
| Aug 23, 2024 | 424.00 | 440.00 | 424.00 | 434.00 | 405.90 | 211,500 |
| Aug 22, 2024 | 428.00 | 428.00 | 424.00 | 424.00 | 396.55 | 9,500 |
| Aug 21, 2024 | 424.00 | 428.00 | 422.00 | 428.00 | 400.29 | 151,100 |
| Aug 20, 2024 | 424.00 | 426.00 | 422.00 | 424.00 | 396.55 | 44,400 |
| Aug 19, 2024 | 430.00 | 430.00 | 420.00 | 426.00 | 398.42 | 86,900 |
| Aug 16, 2024 | 420.00 | 432.00 | 420.00 | 428.00 | 400.29 | 158,700 |
| Aug 15, 2024 | 416.00 | 420.00 | 416.00 | 418.00 | 390.94 | 47,400 |
| Aug 14, 2024 | 414.00 | 416.00 | 410.00 | 412.00 | 385.33 | 74,200 |
| Aug 13, 2024 | 416.00 | 416.00 | 412.00 | 412.00 | 385.33 | 50,900 |
| Aug 12, 2024 | 416.00 | 416.00 | 410.00 | 414.00 | 387.20 | 20,800 |
| Aug 9, 2024 | 416.00 | 432.00 | 410.00 | 410.00 | 383.46 | 81,600 |
| Aug 8, 2024 | 416.00 | 416.00 | 412.00 | 412.00 | 385.33 | 25,900 |
| Aug 7, 2024 | 412.00 | 412.00 | 410.00 | 412.00 | 385.33 | 53,600 |
| Aug 6, 2024 | 412.00 | 416.00 | 410.00 | 412.00 | 385.33 | 55,100 |
| Aug 5, 2024 | 424.00 | 426.00 | 412.00 | 414.00 | 387.20 | 192,700 |
| Aug 2, 2024 | 426.00 | 430.00 | 424.00 | 426.00 | 398.42 | 14,200 |
| Aug 1, 2024 | 428.00 | 428.00 | 420.00 | 426.00 | 398.42 | 42,500 |
| Jul 31, 2024 | 422.00 | 436.00 | 422.00 | 426.00 | 398.42 | 67,200 |
| Jul 30, 2024 | 454.00 | 454.00 | 420.00 | 422.00 | 394.68 | 447,800 |
| Jul 29, 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 422.74 | 61,800 |
| Jul 26, 2024 | 448.00 | 448.00 | 446.00 | 448.00 | 419.00 | 14,400 |
| Jul 25, 2024 | 448.00 | 450.00 | 442.00 | 448.00 | 419.00 | 14,400 |
| Jul 24, 2024 | 450.00 | 452.00 | 446.00 | 446.00 | 417.13 | 61,400 |
| Jul 23, 2024 | 460.00 | 460.00 | 444.00 | 446.00 | 417.13 | 44,400 |
| Jul 22, 2024 | 454.00 | 456.00 | 446.00 | 448.00 | 419.00 | 59,600 |
| Jul 19, 2024 | 454.00 | 470.00 | 448.00 | 450.00 | 420.87 | 408,100 |
| Jul 18, 2024 | 452.00 | 458.00 | 438.00 | 450.00 | 420.87 | 62,700 |
| Jul 17, 2024 | 430.00 | 500.00 | 430.00 | 452.00 | 422.74 | 846,000 |
| Jul 16, 2024 | 428.00 | 428.00 | 424.00 | 426.00 | 398.42 | 42,000 |
| Jul 15, 2024 | 426.00 | 428.00 | 424.00 | 426.00 | 398.42 | 43,300 |
| Jul 12, 2024 | 430.00 | 430.00 | 424.00 | 424.00 | 396.55 | 108,800 |
| Jul 11, 2024 | 436.00 | 436.00 | 420.00 | 428.00 | 400.29 | 51,200 |
| Jul 10, 2024 | 426.00 | 464.00 | 424.00 | 430.00 | 402.16 | 48,900 |
| Jul 9, 2024 | 430.00 | 434.00 | 420.00 | 426.00 | 398.42 | 126,200 |
| Jul 8, 2024 | 430.00 | 430.00 | 426.00 | 428.00 | 400.29 | 106,000 |
| Jul 5, 2024 | 436.00 | 436.00 | 426.00 | 428.00 | 400.29 | 42,400 |
| Jul 4, 2024 | 432.00 | 432.00 | 418.00 | 426.00 | 398.42 | 132,200 |
| Jul 3, 2024 | 432.00 | 432.00 | 430.00 | 432.00 | 404.03 | 20,300 |
| Jul 2, 2024 | 432.00 | 432.00 | 420.00 | 430.00 | 402.16 | 39,000 |
| Jul 1, 2024 | 432.00 | 450.00 | 428.00 | 432.00 | 404.03 | 178,800 |
| Jun 28, 2024 | 448.00 | 448.00 | 432.00 | 432.00 | 404.03 | 332,800 |
| Jun 27, 2024 | 468.00 | 468.00 | 446.00 | 452.00 | 422.74 | 238,100 |
| Jun 26, 2024 | 466.00 | 466.00 | 462.00 | 464.00 | 433.96 | 4,300 |
| Jun 25, 2024 | 458.00 | 468.00 | 458.00 | 466.00 | 435.83 | 10,500 |
| Jun 24, 2024 | 466.00 | 466.00 | 458.00 | 462.00 | 432.09 | 28,100 |
| Jun 21, 2024 | 458.00 | 468.00 | 458.00 | 468.00 | 437.70 | 5,200 |
| Jun 20, 2024 | 456.00 | 456.00 | 454.00 | 456.00 | 426.48 | 5,500 |
| Jun 19, 2024 | 458.00 | 458.00 | 456.00 | 458.00 | 428.35 | 14,500 |
| Jun 14, 2024 | 472.00 | 472.00 | 456.00 | 458.00 | 428.35 | 7,500 |
| Jun 13, 2024 | 464.00 | 464.00 | 456.00 | 456.00 | 426.48 | 2,400 |
| Jun 12, 2024 | 464.00 | 464.00 | 458.00 | 458.00 | 428.35 | 23,400 |
| Jun 11, 2024 | 480.00 | 480.00 | 464.00 | 464.00 | 433.96 | 9,800 |
| Jun 10, 2024 | 462.00 | 474.00 | 462.00 | 462.00 | 432.09 | 51,600 |
| Jun 7, 2024 | 468.00 | 480.00 | 468.00 | 470.00 | 439.57 | 12,100 |
| Jun 6, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 432.09 | 2,100 |
| Jun 5, 2024 | 462.00 | 468.00 | 460.00 | 468.00 | 437.70 | 10,300 |
| Jun 4, 2024 | 464.00 | 466.00 | 460.00 | 464.00 | 433.96 | 22,500 |
| Jun 3, 2024 | 460.00 | 474.00 | 452.00 | 460.00 | 430.22 | 25,700 |
| May 31, 2024 | 464.00 | 466.00 | 450.00 | 464.00 | 433.96 | 168,900 |
| May 30, 2024 | 464.00 | 470.00 | 462.00 | 470.00 | 439.57 | 7,500 |
| May 29, 2024 | 466.00 | 472.00 | 462.00 | 472.00 | 441.44 | 17,800 |
| May 28, 2024 | 466.00 | 470.00 | 460.00 | 464.00 | 433.96 | 6,400 |
| May 27, 2024 | 476.00 | 482.00 | 466.00 | 468.00 | 437.70 | 29,800 |
| May 22, 2024 | 462.00 | 480.00 | 462.00 | 470.00 | 439.57 | 14,900 |
| May 21, 2024 | 466.00 | 480.00 | 464.00 | 464.00 | 433.96 | 47,600 |
| May 20, 2024 | 480.00 | 486.00 | 466.00 | 470.00 | 439.57 | 26,800 |
| May 17, 2024 | 470.00 | 482.00 | 468.00 | 480.00 | 448.93 | 22,600 |
| May 16, 2024 | 480.00 | 480.00 | 460.00 | 468.00 | 437.70 | 28,000 |
| May 15, 2024 | 460.00 | 478.00 | 460.00 | 478.00 | 447.06 | 35,900 |
| May 14, 2024 | 466.00 | 500.00 | 460.00 | 460.00 | 430.22 | 40,100 |
| May 13, 2024 | 468.00 | 470.00 | 466.00 | 466.00 | 435.83 | 7,000 |
| May 8, 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 437.70 | 8,300 |
| May 7, 2024 | 470.00 | 470.00 | 468.00 | 468.00 | 437.70 | 7,300 |
| May 6, 2024 | 474.00 | 478.00 | 466.00 | 470.00 | 439.57 | 10,800 |
| May 3, 2024 | 466.00 | 476.00 | 466.00 | 468.00 | 437.70 | 37,800 |
| May 2, 2024 | 474.00 | 476.00 | 466.00 | 474.00 | 443.32 | 5,200 |
| Apr 30, 2024 | 482.00 | 482.00 | 464.00 | 474.00 | 443.32 | 29,300 |
| Apr 29, 2024 | 486.00 | 490.00 | 464.00 | 482.00 | 450.80 | 62,200 |
| Apr 26, 2024 | 494.00 | 494.00 | 450.00 | 460.00 | 430.22 | 111,000 |
| Apr 25, 2024 | 484.00 | 492.00 | 484.00 | 492.00 | 460.15 | 6,600 |
| Apr 24, 2024 | 494.00 | 494.00 | 484.00 | 488.00 | 456.41 | 12,400 |
| Apr 23, 2024 | 480.00 | 488.00 | 480.00 | 484.00 | 452.67 | 15,200 |
| Apr 22, 2024 | 486.00 | 486.00 | 472.00 | 484.00 | 452.67 | 33,200 |
| Apr 19, 2024 | 498.00 | 498.00 | 450.00 | 486.00 | 454.54 | 86,100 |
| Apr 18, 2024 | 494.00 | 496.00 | 472.00 | 496.00 | 463.89 | 107,000 |
| Apr 17, 2024 | 498.00 | 498.00 | 494.00 | 494.00 | 462.02 | 37,100 |