Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
92.00
+1.00
+(1.10%)
At close: 3:00:51 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 |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 88.00 | 93.00 | 88.00 | 92.00 | 92.00 | 116,100 |
| Mar 7, 2025 | 86.00 | 92.00 | 86.00 | 91.00 | 91.00 | 32,800 |
| Mar 6, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 81,000 |
| Mar 5, 2025 | 88.00 | 90.00 | 85.00 | 88.00 | 88.00 | 348,500 |
| Mar 4, 2025 | 83.00 | 88.00 | 83.00 | 87.00 | 87.00 | 195,200 |
| Mar 3, 2025 | 81.00 | 88.00 | 81.00 | 86.00 | 86.00 | 232,700 |
| Feb 28, 2025 | 86.00 | 89.00 | 81.00 | 83.00 | 83.00 | 303,300 |
| Feb 27, 2025 | 83.00 | 97.00 | 83.00 | 88.00 | 88.00 | 804,700 |
| Feb 26, 2025 | 84.00 | 90.00 | 84.00 | 84.00 | 84.00 | 247,800 |
| Feb 25, 2025 | 84.00 | 89.00 | 84.00 | 86.00 | 86.00 | 257,500 |
| Feb 24, 2025 | 83.00 | 88.00 | 83.00 | 86.00 | 86.00 | 297,800 |
| Feb 21, 2025 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 33,300 |
| Feb 20, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 60,300 |
| Feb 19, 2025 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 83,500 |
| Feb 18, 2025 | 81.00 | 85.00 | 81.00 | 83.00 | 83.00 | 194,500 |
| Feb 17, 2025 | 84.00 | 84.00 | 80.00 | 82.00 | 82.00 | 391,100 |
| Feb 14, 2025 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 159,000 |
| Feb 13, 2025 | 82.00 | 85.00 | 82.00 | 83.00 | 83.00 | 172,100 |
| Feb 12, 2025 | 80.00 | 88.00 | 80.00 | 83.00 | 83.00 | 75,600 |
| Feb 11, 2025 | 84.00 | 89.00 | 81.00 | 85.00 | 85.00 | 276,100 |
| Feb 10, 2025 | 83.00 | 86.00 | 81.00 | 83.00 | 83.00 | 305,700 |
| Feb 7, 2025 | 87.00 | 92.00 | 83.00 | 83.00 | 83.00 | 511,200 |
| Feb 6, 2025 | 87.00 | 100.00 | 84.00 | 88.00 | 88.00 | 1,641,000 |
| Feb 5, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 103,400 |
| Feb 4, 2025 | 88.00 | 90.00 | 85.00 | 88.00 | 88.00 | 273,100 |
| Feb 3, 2025 | 88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 198,300 |
| Jan 31, 2025 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | 232,300 |
| Jan 30, 2025 | 90.00 | 90.00 | 84.00 | 90.00 | 90.00 | 171,100 |
| Jan 24, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 203,800 |
| Jan 23, 2025 | 89.00 | 92.00 | 87.00 | 90.00 | 90.00 | 315,600 |
| Jan 22, 2025 | 91.00 | 91.00 | 84.00 | 89.00 | 89.00 | 266,100 |
| Jan 21, 2025 | 90.00 | 92.00 | 87.00 | 91.00 | 91.00 | 114,800 |
| Jan 20, 2025 | 91.00 | 91.00 | 83.00 | 90.00 | 90.00 | 574,400 |
| Jan 17, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 297,100 |
| Jan 16, 2025 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 93,800 |
| Jan 15, 2025 | 92.00 | 92.00 | 88.00 | 90.00 | 90.00 | 139,600 |
| Jan 14, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 150,300 |
| Jan 13, 2025 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 45,900 |
| Jan 10, 2025 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 44,100 |
| Jan 9, 2025 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | 128,000 |
| Jan 8, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 79,600 |
| Jan 7, 2025 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 25,200 |
| Jan 6, 2025 | 93.00 | 98.00 | 92.00 | 92.00 | 92.00 | 24,500 |
| Jan 3, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 540,800 |
| Jan 2, 2025 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 44,800 |
| Dec 30, 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 59,600 |
| Dec 27, 2024 | 93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 154,800 |
| Dec 24, 2024 | 92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 39,100 |
| Dec 23, 2024 | 95.00 | 101.00 | 92.00 | 94.00 | 94.00 | 779,400 |
| Dec 20, 2024 | 98.00 | 98.00 | 93.00 | 95.00 | 95.00 | 414,700 |
| Dec 19, 2024 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 990,700 |
| Dec 18, 2024 | 98.00 | 99.00 | 95.00 | 98.00 | 98.00 | 647,400 |
| Dec 17, 2024 | 99.00 | 99.00 | 94.00 | 97.00 | 97.00 | 188,300 |
| Dec 16, 2024 | 98.00 | 100.00 | 96.00 | 96.00 | 96.00 | 362,100 |
| Dec 13, 2024 | 95.00 | 102.00 | 93.00 | 96.00 | 96.00 | 1,267,500 |
| Dec 12, 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 587,100 |
| Dec 11, 2024 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | 104,300 |
| Dec 10, 2024 | 100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 186,200 |
| Dec 9, 2024 | 99.00 | 101.00 | 97.00 | 99.00 | 99.00 | 321,200 |
| Dec 6, 2024 | 107.00 | 107.00 | 97.00 | 99.00 | 99.00 | 134,000 |
| Dec 5, 2024 | 111.00 | 111.00 | 97.00 | 98.00 | 98.00 | 333,200 |
| Dec 4, 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 301,400 |
| Dec 3, 2024 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | 221,000 |
| Dec 2, 2024 | 97.00 | 101.00 | 97.00 | 99.00 | 99.00 | 79,800 |
| Nov 29, 2024 | 107.00 | 107.00 | 93.00 | 99.00 | 99.00 | 731,600 |
| Nov 28, 2024 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 71,100 |
| Nov 26, 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 80,500 |
| Nov 25, 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 224,300 |
| Nov 22, 2024 | 111.00 | 111.00 | 99.00 | 100.00 | 100.00 | 352,700 |
| Nov 21, 2024 | 108.00 | 108.00 | 99.00 | 101.00 | 101.00 | 137,400 |
| Nov 20, 2024 | 109.00 | 109.00 | 99.00 | 100.00 | 100.00 | 197,400 |
| Nov 19, 2024 | 108.00 | 108.00 | 98.00 | 101.00 | 101.00 | 171,300 |
| Nov 18, 2024 | 107.00 | 107.00 | 98.00 | 100.00 | 100.00 | 250,600 |
| Nov 15, 2024 | 99.00 | 101.00 | 94.00 | 98.00 | 98.00 | 1,081,200 |
| Nov 14, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 714,100 |
| Nov 13, 2024 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 665,800 |
| Nov 12, 2024 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 586,900 |
| Nov 11, 2024 | 99.00 | 103.00 | 99.00 | 100.00 | 100.00 | 866,900 |
| Nov 8, 2024 | 89.00 | 104.00 | 89.00 | 100.00 | 100.00 | 1,164,400 |
| Nov 7, 2024 | 97.00 | 104.00 | 97.00 | 98.00 | 98.00 | 1,201,900 |
| Nov 6, 2024 | 91.00 | 103.00 | 91.00 | 99.00 | 99.00 | 2,416,700 |
| Nov 5, 2024 | 97.00 | 112.00 | 97.00 | 101.00 | 101.00 | 7,712,700 |
| Nov 4, 2024 | 94.00 | 112.00 | 94.00 | 107.00 | 107.00 | 6,918,500 |
| Nov 1, 2024 | 96.00 | 107.00 | 96.00 | 103.00 | 103.00 | 3,025,600 |
| Oct 31, 2024 | 113.00 | 114.00 | 103.00 | 106.00 | 106.00 | 8,747,200 |
| Oct 30, 2024 | 96.00 | 129.00 | 96.00 | 112.00 | 112.00 | 53,170,400 |
| Oct 29, 2024 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 16,400 |
| Oct 28, 2024 | 97.00 | 97.00 | 94.00 | 97.00 | 97.00 | 19,400 |
| Oct 25, 2024 | 97.00 | 98.00 | 93.00 | 97.00 | 97.00 | 91,800 |
| Oct 24, 2024 | 96.00 | 97.00 | 95.00 | 97.00 | 97.00 | 18,000 |
| Oct 23, 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | 42,900 |
| Oct 22, 2024 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | 111,400 |
| Oct 21, 2024 | 94.00 | 97.00 | 92.00 | 97.00 | 97.00 | 527,800 |
| Oct 18, 2024 | 92.00 | 94.00 | 91.00 | 94.00 | 94.00 | 30,700 |
| Oct 17, 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 101,100 |
| Oct 16, 2024 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 78,000 |
| Oct 15, 2024 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 45,500 |
| Oct 14, 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 133,400 |
| Oct 11, 2024 | 89.00 | 95.00 | 89.00 | 91.00 | 91.00 | 524,600 |
| Oct 10, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 69,800 |
| Oct 9, 2024 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 145,000 |
| Oct 8, 2024 | 89.00 | 92.00 | 87.00 | 90.00 | 90.00 | 184,200 |
| Oct 7, 2024 | 91.00 | 92.00 | 88.00 | 89.00 | 89.00 | 612,800 |
| Oct 4, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 63,200 |
| Oct 3, 2024 | 90.00 | 93.00 | 89.00 | 89.00 | 89.00 | 112,700 |
| Oct 2, 2024 | 90.00 | 100.00 | 89.00 | 90.00 | 90.00 | 972,400 |
| Oct 1, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 14,100 |
| Sep 30, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 51,500 |
| Sep 27, 2024 | 91.00 | 93.00 | 85.00 | 91.00 | 91.00 | 178,700 |
| Sep 26, 2024 | 92.00 | 94.00 | 89.00 | 89.00 | 89.00 | 115,300 |
| Sep 25, 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 77,400 |
| Sep 24, 2024 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 39,000 |
| Sep 23, 2024 | 86.00 | 94.00 | 86.00 | 89.00 | 89.00 | 747,900 |
| Sep 20, 2024 | 86.00 | 93.00 | 86.00 | 92.00 | 92.00 | 85,000 |
| Sep 19, 2024 | 84.00 | 94.00 | 84.00 | 92.00 | 92.00 | 385,400 |
| Sep 18, 2024 | 87.00 | 95.00 | 87.00 | 92.00 | 92.00 | 752,300 |
| Sep 17, 2024 | 87.00 | 106.00 | 87.00 | 94.00 | 94.00 | 881,300 |
| Sep 13, 2024 | 88.00 | 98.00 | 88.00 | 96.00 | 96.00 | 133,000 |
| Sep 12, 2024 | 84.00 | 107.00 | 84.00 | 96.00 | 96.00 | 1,474,900 |
| Sep 11, 2024 | 87.00 | 96.00 | 87.00 | 92.00 | 92.00 | 142,600 |
| Sep 10, 2024 | 87.00 | 97.00 | 87.00 | 97.00 | 97.00 | 2,300 |
| Sep 9, 2024 | 89.00 | 97.00 | 89.00 | 96.00 | 96.00 | 26,800 |
| Sep 6, 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 600 |
| Sep 5, 2024 | 90.00 | 98.00 | 90.00 | 97.00 | 97.00 | 36,600 |
| Sep 4, 2024 | 88.00 | 100.00 | 88.00 | 98.00 | 98.00 | 65,300 |
| Sep 3, 2024 | 95.00 | 100.00 | 94.00 | 95.00 | 95.00 | 126,300 |
| Sep 2, 2024 | 90.00 | 97.00 | 90.00 | 95.00 | 95.00 | 190,900 |
| Aug 30, 2024 | 87.00 | 99.00 | 87.00 | 98.00 | 98.00 | 20,900 |
| Aug 29, 2024 | 90.00 | 99.00 | 90.00 | 95.00 | 95.00 | 717,300 |
| Aug 28, 2024 | 100.00 | 104.00 | 99.00 | 99.00 | 99.00 | 598,700 |
| Aug 27, 2024 | 91.00 | 108.00 | 91.00 | 101.00 | 101.00 | 78,700 |
| Aug 26, 2024 | 93.00 | 101.00 | 93.00 | 99.00 | 99.00 | 166,400 |
| Aug 23, 2024 | 99.00 | 106.00 | 99.00 | 101.00 | 101.00 | 363,400 |
| Aug 22, 2024 | 102.00 | 110.00 | 99.00 | 101.00 | 101.00 | 2,216,100 |
| Aug 21, 2024 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | 916,600 |
| Aug 20, 2024 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 260,800 |
| Aug 19, 2024 | 91.00 | 100.00 | 91.00 | 100.00 | 100.00 | 622,400 |
| Aug 16, 2024 | 91.00 | 99.00 | 91.00 | 98.00 | 98.00 | 137,000 |
| Aug 15, 2024 | 90.00 | 99.00 | 90.00 | 98.00 | 98.00 | 185,500 |
| Aug 14, 2024 | 88.00 | 99.00 | 88.00 | 97.00 | 97.00 | 637,200 |
| Aug 13, 2024 | 87.00 | 97.00 | 87.00 | 95.00 | 95.00 | 54,900 |
| Aug 12, 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | 74,800 |
| Aug 9, 2024 | 92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 75,000 |
| Aug 8, 2024 | 85.00 | 98.00 | 85.00 | 94.00 | 94.00 | 144,300 |
| Aug 7, 2024 | 91.00 | 103.00 | 91.00 | 93.00 | 93.00 | 909,900 |
| Aug 6, 2024 | 81.00 | 94.00 | 81.00 | 93.00 | 93.00 | 236,500 |
| Aug 5, 2024 | 96.00 | 96.00 | 87.00 | 89.00 | 89.00 | 294,500 |
| Aug 2, 2024 | 89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 60,000 |
| Aug 1, 2024 | 85.00 | 98.00 | 85.00 | 97.00 | 97.00 | 169,300 |
| Jul 31, 2024 | 88.00 | 97.00 | 88.00 | 92.00 | 92.00 | 271,900 |
| Jul 30, 2024 | 91.00 | 96.00 | 89.00 | 96.00 | 96.00 | 275,000 |
| Jul 29, 2024 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 187,900 |
| Jul 26, 2024 | 86.00 | 96.00 | 86.00 | 94.00 | 94.00 | 203,100 |
| Jul 25, 2024 | 86.00 | 100.00 | 86.00 | 94.00 | 94.00 | 196,100 |
| Jul 24, 2024 | 90.00 | 98.00 | 90.00 | 94.00 | 94.00 | 64,800 |
| Jul 23, 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 155,200 |
| Jul 22, 2024 | 90.00 | 98.00 | 87.00 | 96.00 | 96.00 | 194,400 |
| Jul 19, 2024 | 105.00 | 108.00 | 95.00 | 97.00 | 97.00 | 1,986,200 |
| Jul 18, 2024 | 99.00 | 99.00 | 95.00 | 97.00 | 97.00 | 150,000 |
| Jul 17, 2024 | 90.00 | 97.00 | 90.00 | 96.00 | 96.00 | 122,800 |
| Jul 16, 2024 | 88.00 | 99.00 | 88.00 | 96.00 | 96.00 | 263,300 |
| Jul 15, 2024 | 87.00 | 99.00 | 87.00 | 96.00 | 96.00 | 388,000 |
| Jul 12, 2024 | 105.00 | 113.00 | 95.00 | 95.00 | 95.00 | 3,942,000 |
| Jul 11, 2024 | 92.00 | 100.00 | 92.00 | 99.00 | 99.00 | 352,400 |
| Jul 10, 2024 | 91.00 | 100.00 | 91.00 | 99.00 | 99.00 | 825,400 |
| Jul 9, 2024 | 107.00 | 107.00 | 97.00 | 99.00 | 99.00 | 478,500 |
| Jul 8, 2024 | 97.00 | 101.00 | 95.00 | 99.00 | 99.00 | 561,200 |
| Jul 5, 2024 | 103.00 | 103.00 | 95.00 | 98.00 | 98.00 | 1,495,400 |
| Jul 4, 2024 | 90.00 | 102.00 | 90.00 | 101.00 | 101.00 | 1,293,300 |
| Jul 3, 2024 | 90.00 | 101.00 | 90.00 | 99.00 | 99.00 | 1,640,000 |
| Jul 2, 2024 | 98.00 | 116.00 | 88.00 | 100.00 | 100.00 | 16,479,700 |
| Jul 1, 2024 | 90.00 | 101.00 | 88.00 | 96.00 | 96.00 | 5,803,800 |
| Jun 28, 2024 | 85.00 | 111.00 | 85.00 | 99.00 | 99.00 | 29,574,500 |
| Jun 27, 2024 | 100.00 | 104.00 | 80.00 | 83.00 | 83.00 | 8,351,400 |
| Jun 26, 2024 | 70.00 | 94.00 | 70.00 | 94.00 | 94.00 | 9,665,900 |
| Jun 25, 2024 | 66.00 | 73.00 | 62.00 | 70.00 | 70.00 | 1,314,200 |
| Jun 24, 2024 | 62.00 | 68.00 | 61.00 | 63.00 | 63.00 | 428,300 |
| Jun 21, 2024 | 58.00 | 62.00 | 55.00 | 62.00 | 62.00 | 215,900 |
| Jun 20, 2024 | 55.00 | 61.00 | 53.00 | 58.00 | 58.00 | 897,600 |
| Jun 19, 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 1,801,400 |
| Jun 14, 2024 | 70.00 | 70.00 | 50.00 | 52.00 | 52.00 | 14,361,300 |
| Jun 13, 2024 | 76.00 | 79.00 | 59.00 | 68.00 | 68.00 | 1,355,400 |
| Jun 12, 2024 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 119,900 |
| Jun 11, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 90,200 |
| Jun 10, 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 63,100 |
| Jun 7, 2024 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 274,300 |
| Jun 6, 2024 | 81.00 | 85.00 | 79.00 | 80.00 | 80.00 | 483,900 |
| Jun 5, 2024 | 80.00 | 85.00 | 80.00 | 81.00 | 81.00 | 198,600 |
| Jun 4, 2024 | 90.00 | 92.00 | 76.00 | 80.00 | 80.00 | 1,597,000 |
| Jun 3, 2024 | 90.00 | 90.00 | 86.00 | 89.00 | 89.00 | 98,900 |
| May 31, 2024 | 92.00 | 94.00 | 86.00 | 91.00 | 91.00 | 632,700 |
| May 30, 2024 | 92.00 | 93.00 | 89.00 | 92.00 | 92.00 | 796,700 |
| May 29, 2024 | 85.00 | 94.00 | 82.00 | 93.00 | 93.00 | 582,000 |
| May 28, 2024 | 83.00 | 89.00 | 74.00 | 85.00 | 85.00 | 360,200 |
| May 27, 2024 | 84.00 | 92.00 | 82.00 | 83.00 | 83.00 | 433,300 |
| May 22, 2024 | 87.00 | 101.00 | 79.00 | 84.00 | 84.00 | 4,445,900 |
| May 21, 2024 | 107.00 | 108.00 | 75.00 | 78.00 | 78.00 | 3,662,000 |
| May 20, 2024 | 111.00 | 111.00 | 105.00 | 108.00 | 108.00 | 42,400 |
| May 17, 2024 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 93,100 |
| May 16, 2024 | 110.00 | 110.00 | 106.00 | 110.00 | 110.00 | 14,000 |
| May 15, 2024 | 110.00 | 112.00 | 105.00 | 108.00 | 108.00 | 117,800 |
| May 14, 2024 | 108.00 | 115.00 | 106.00 | 111.00 | 111.00 | 53,700 |
| May 13, 2024 | 109.00 | 110.00 | 104.00 | 105.00 | 105.00 | 150,800 |
| May 8, 2024 | 117.00 | 117.00 | 107.00 | 108.00 | 108.00 | 65,500 |
| May 7, 2024 | 107.00 | 122.00 | 107.00 | 117.00 | 117.00 | 283,400 |
| May 6, 2024 | 108.00 | 110.00 | 100.00 | 107.00 | 107.00 | 547,400 |
| May 3, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 21,200 |
| May 2, 2024 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 133,500 |
| Apr 30, 2024 | 108.00 | 109.00 | 105.00 | 108.00 | 108.00 | 184,300 |
| Apr 29, 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 254,100 |
| Apr 26, 2024 | 104.00 | 112.00 | 104.00 | 105.00 | 105.00 | 321,000 |
| Apr 25, 2024 | 110.00 | 110.00 | 102.00 | 105.00 | 105.00 | 480,100 |
| Apr 24, 2024 | 117.00 | 117.00 | 105.00 | 111.00 | 111.00 | 307,500 |
| Apr 23, 2024 | 115.00 | 134.00 | 105.00 | 113.00 | 113.00 | 1,021,100 |
| Apr 22, 2024 | 120.00 | 120.00 | 102.00 | 103.00 | 103.00 | 366,100 |
| Apr 19, 2024 | 132.00 | 132.00 | 109.00 | 120.00 | 120.00 | 535,600 |
| Apr 18, 2024 | 137.00 | 137.00 | 130.00 | 133.00 | 133.00 | 16,300 |
| Apr 17, 2024 | 138.00 | 138.00 | 130.00 | 132.00 | 132.00 | 105,800 |
| Apr 16, 2024 | 128.00 | 138.00 | 122.00 | 138.00 | 138.00 | 336,900 |
| Apr 5, 2024 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 227,700 |
| Apr 4, 2024 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 139,200 |
| Apr 3, 2024 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | 59,600 |
| Apr 2, 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 19,100 |
| Apr 1, 2024 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 123,600 |
| Mar 28, 2024 | 134.00 | 137.00 | 131.00 | 132.00 | 132.00 | 39,900 |
| Mar 27, 2024 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 145,300 |
| Mar 26, 2024 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 288,000 |
| Mar 25, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,600 |
| Mar 22, 2024 | 140.00 | 140.00 | 131.00 | 138.00 | 138.00 | 28,800 |
| Mar 21, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 268,900 |
| Mar 20, 2024 | 131.00 | 145.00 | 130.00 | 131.00 | 131.00 | 314,900 |
| Mar 19, 2024 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 74,200 |
| Mar 18, 2024 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 82,000 |
| Mar 15, 2024 | 137.00 | 137.00 | 132.00 | 137.00 | 137.00 | 15,600 |
| Mar 14, 2024 | 140.00 | 141.00 | 131.00 | 138.00 | 138.00 | 53,800 |
| Mar 13, 2024 | 141.00 | 141.00 | 130.00 | 140.00 | 140.00 | 20,700 |