218.00
+2.00
+(0.93%)
As of 9:34:10 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,559,500 |
| Apr 16, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 511,900 |
| Apr 15, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 3,382,900 |
| Apr 14, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 3,961,800 |
| Apr 11, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 822,600 |
| Apr 10, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 4,320,900 |
| Apr 9, 2025 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1,799,000 |
| Apr 8, 2025 | 214.00 | 216.00 | 208.00 | 210.00 | 210.00 | 1,598,500 |
| Mar 27, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,333,500 |
| Mar 26, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 385,900 |
| Mar 25, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 190,700 |
| Mar 24, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 4,155,400 |
| Mar 21, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 359,000 |
| Mar 20, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 147,000 |
| Mar 19, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 41,600 |
| Mar 18, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 485,900 |
| Mar 17, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 433,100 |
| Mar 14, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 181,900 |
| Mar 13, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 319,300 |
| Mar 12, 2025 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 606,400 |
| Mar 11, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 227,400 |
| Mar 10, 2025 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 2,642,300 |
| Mar 7, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 302,000 |
| Mar 6, 2025 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 2,773,300 |
| Mar 5, 2025 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,656,100 |
| Mar 4, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 2,204,700 |
| Mar 3, 2025 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1,396,500 |
| Feb 28, 2025 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 4,240,600 |
| Feb 27, 2025 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | 4,871,800 |
| Feb 26, 2025 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,409,200 |
| Feb 25, 2025 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 6,588,200 |
| Feb 24, 2025 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2,204,400 |
| Feb 21, 2025 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 835,200 |
| Feb 20, 2025 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 4,293,900 |
| Feb 19, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 180,000 |
| Feb 18, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 2,044,700 |
| Feb 17, 2025 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 4,924,600 |
| Feb 14, 2025 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 3,419,000 |
| Feb 13, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 245,000 |
| Feb 12, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 300,500 |
| Feb 11, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 612,200 |
| Feb 10, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 158,000 |
| Feb 7, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 563,900 |
| Feb 6, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 879,800 |
| Feb 5, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 2,779,600 |
| Feb 4, 2025 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 2,019,000 |
| Feb 3, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 175,500 |
| Jan 31, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 337,100 |
| Jan 30, 2025 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 3,931,300 |
| Jan 24, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 4,891,100 |
| Jan 23, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 2,569,300 |
| Jan 22, 2025 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 4,098,800 |
| Jan 21, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | 5,721,300 |
| Jan 20, 2025 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 4,249,400 |
| Jan 17, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 3,344,000 |
| Jan 16, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1,180,800 |
| Jan 15, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 7,382,200 |
| Jan 14, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | 3,418,300 |
| Jan 13, 2025 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 55,700 |
| Jan 10, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 2,906,800 |
| Jan 9, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 446,100 |
| Jan 8, 2025 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 7,350,900 |
| Jan 7, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 5,474,300 |
| Jan 6, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 4,100,800 |
| Jan 3, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 116,900 |
| Jan 2, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 416,900 |
| Dec 30, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 2,467,600 |
| Dec 27, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 20,361,500 |
| Dec 24, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 7,514,900 |
| Dec 23, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 10,775,300 |
| Dec 20, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 7,100,200 |
| Dec 19, 2024 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 7,419,200 |
| Dec 18, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 3,606,000 |
| Dec 17, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 5,348,700 |
| Dec 16, 2024 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 8,008,700 |
| Dec 13, 2024 | 234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 10,868,200 |
| Dec 12, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 9,132,700 |
| Dec 11, 2024 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 7,961,700 |
| Dec 10, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 3,049,200 |
| Dec 9, 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 7,648,500 |
| Dec 6, 2024 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 3,979,800 |
| Dec 5, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 2,646,900 |
| Dec 4, 2024 | 224.00 | 230.00 | 220.00 | 230.00 | 230.00 | 6,080,300 |
| Dec 3, 2024 | 218.00 | 224.00 | 214.00 | 224.00 | 224.00 | 10,096,800 |
| Dec 2, 2024 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 2,816,000 |
| Nov 29, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 957,100 |
| Nov 28, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,271,800 |
| Nov 26, 2024 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 5,673,200 |
| Nov 25, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2,090,900 |
| Nov 22, 2024 | 7.00 Dividend | |||||
| Nov 22, 2024 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 3,163,500 |
| Nov 21, 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 217.00 | 10,725,400 |
| Nov 20, 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 218.94 | 17,695,100 |
| Nov 19, 2024 | 232.00 | 234.00 | 224.00 | 226.00 | 218.94 | 24,594,900 |
| Nov 18, 2024 | 236.00 | 236.00 | 228.00 | 232.00 | 224.75 | 27,151,600 |
| Nov 15, 2024 | 236.00 | 238.00 | 232.00 | 236.00 | 228.63 | 23,458,400 |
| Nov 14, 2024 | 240.00 | 242.00 | 230.00 | 236.00 | 228.63 | 25,495,600 |
| Nov 13, 2024 | 234.00 | 242.00 | 232.00 | 242.00 | 234.44 | 26,991,000 |
| Nov 12, 2024 | 234.00 | 234.00 | 226.00 | 234.00 | 226.69 | 24,132,600 |
| Nov 11, 2024 | 244.00 | 244.00 | 230.00 | 234.00 | 226.69 | 29,977,000 |
| Nov 8, 2024 | 246.00 | 246.00 | 232.00 | 242.00 | 234.44 | 25,419,000 |
| Nov 7, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 238.31 | 12,227,800 |
| Nov 6, 2024 | 248.00 | 252.00 | 240.00 | 250.00 | 242.19 | 27,195,700 |
| Nov 5, 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 240.25 | 20,835,000 |
| Nov 4, 2024 | 248.00 | 250.00 | 244.00 | 246.00 | 238.31 | 17,914,900 |
| Nov 1, 2024 | 264.00 | 264.00 | 246.00 | 248.00 | 240.25 | 13,579,200 |
| Oct 31, 2024 | 282.00 | 282.00 | 262.00 | 264.00 | 255.75 | 31,626,700 |
| Oct 30, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 273.19 | 14,908,300 |
| Oct 29, 2024 | 280.00 | 284.00 | 278.00 | 284.00 | 275.13 | 25,347,100 |
| Oct 28, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 271.25 | 20,748,300 |
| Oct 25, 2024 | 286.00 | 288.00 | 282.00 | 282.00 | 273.19 | 20,588,100 |
| Oct 24, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 277.06 | 14,796,000 |
| Oct 23, 2024 | 288.00 | 290.00 | 282.00 | 286.00 | 277.06 | 31,339,800 |
| Oct 22, 2024 | 286.00 | 288.00 | 286.00 | 288.00 | 279.00 | 11,991,500 |
| Oct 21, 2024 | 288.00 | 290.00 | 284.00 | 290.00 | 280.94 | 22,010,800 |
| Oct 18, 2024 | 286.00 | 290.00 | 282.00 | 290.00 | 280.94 | 19,540,600 |
| Oct 17, 2024 | 286.00 | 288.00 | 282.00 | 286.00 | 277.06 | 24,523,800 |
| Oct 16, 2024 | 280.00 | 290.00 | 278.00 | 288.00 | 279.00 | 51,395,700 |
| Oct 15, 2024 | 276.00 | 280.00 | 274.00 | 280.00 | 271.25 | 21,534,400 |
| Oct 14, 2024 | 276.00 | 280.00 | 270.00 | 276.00 | 267.38 | 33,381,300 |
| Oct 11, 2024 | 276.00 | 278.00 | 274.00 | 278.00 | 269.31 | 15,480,100 |
| Oct 10, 2024 | 280.00 | 282.00 | 272.00 | 276.00 | 267.38 | 34,740,000 |
| Oct 9, 2024 | 284.00 | 284.00 | 278.00 | 280.00 | 271.25 | 23,223,400 |
| Oct 8, 2024 | 284.00 | 286.00 | 282.00 | 284.00 | 275.13 | 11,719,200 |
| Oct 7, 2024 | 286.00 | 286.00 | 282.00 | 286.00 | 277.06 | 15,314,200 |
| Oct 4, 2024 | 280.00 | 286.00 | 278.00 | 286.00 | 277.06 | 23,268,900 |
| Oct 3, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 271.25 | 16,188,000 |
| Oct 2, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 271.25 | 14,693,000 |
| Oct 1, 2024 | 278.00 | 286.00 | 278.00 | 282.00 | 273.19 | 19,610,100 |
| Sep 30, 2024 | 280.00 | 280.00 | 276.00 | 280.00 | 271.25 | 12,067,600 |
| Sep 27, 2024 | 286.00 | 286.00 | 280.00 | 280.00 | 271.25 | 21,113,000 |
| Sep 26, 2024 | 290.00 | 290.00 | 282.00 | 286.00 | 277.06 | 15,681,500 |
| Sep 25, 2024 | 278.00 | 290.00 | 276.00 | 288.00 | 279.00 | 28,380,700 |
| Sep 24, 2024 | 280.00 | 280.00 | 276.00 | 280.00 | 271.25 | 20,964,700 |
| Sep 23, 2024 | 276.00 | 280.00 | 274.00 | 280.00 | 271.25 | 15,125,100 |
| Sep 20, 2024 | 276.00 | 278.00 | 274.00 | 278.00 | 269.31 | 12,611,800 |
| Sep 19, 2024 | 274.00 | 278.00 | 270.00 | 278.00 | 269.31 | 48,791,000 |
| Sep 18, 2024 | 274.00 | 274.00 | 270.00 | 274.00 | 265.44 | 19,896,100 |
| Sep 17, 2024 | 274.00 | 274.00 | 272.00 | 274.00 | 265.44 | 12,074,600 |
| Sep 13, 2024 | 272.00 | 274.00 | 270.00 | 274.00 | 265.44 | 15,382,200 |
| Sep 12, 2024 | 270.00 | 272.00 | 266.00 | 272.00 | 263.50 | 15,872,100 |
| Sep 11, 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 261.56 | 12,301,600 |
| Sep 10, 2024 | 270.00 | 272.00 | 266.00 | 270.00 | 261.56 | 21,976,200 |
| Sep 9, 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 259.63 | 14,357,400 |
| Sep 6, 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 261.56 | 11,504,900 |
| Sep 5, 2024 | 268.00 | 272.00 | 264.00 | 272.00 | 263.50 | 27,034,900 |
| Sep 4, 2024 | 272.00 | 272.00 | 266.00 | 270.00 | 261.56 | 18,938,900 |
| Sep 3, 2024 | 270.00 | 272.00 | 266.00 | 272.00 | 263.50 | 19,275,500 |
| Sep 2, 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 263.50 | 16,316,000 |
| Aug 30, 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 261.56 | 19,517,000 |
| Aug 29, 2024 | 268.00 | 268.00 | 262.00 | 268.00 | 259.63 | 15,558,700 |
| Aug 28, 2024 | 266.00 | 268.00 | 264.00 | 268.00 | 259.63 | 17,131,200 |
| Aug 27, 2024 | 268.00 | 268.00 | 262.00 | 266.00 | 257.69 | 20,381,400 |
| Aug 26, 2024 | 262.00 | 266.00 | 258.00 | 266.00 | 257.69 | 19,574,000 |
| Aug 23, 2024 | 262.00 | 264.00 | 258.00 | 262.00 | 253.81 | 19,663,900 |
| Aug 22, 2024 | 264.00 | 264.00 | 260.00 | 262.00 | 253.81 | 11,847,900 |
| Aug 21, 2024 | 262.00 | 264.00 | 260.00 | 264.00 | 255.75 | 13,543,300 |
| Aug 20, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 251.88 | 22,657,400 |
| Aug 19, 2024 | 264.00 | 266.00 | 260.00 | 266.00 | 257.69 | 19,038,400 |
| Aug 16, 2024 | 262.00 | 264.00 | 260.00 | 264.00 | 255.75 | 15,411,000 |
| Aug 15, 2024 | 268.00 | 268.00 | 260.00 | 262.00 | 253.81 | 20,861,600 |
| Aug 14, 2024 | 268.00 | 270.00 | 264.00 | 268.00 | 259.63 | 19,229,700 |
| Aug 13, 2024 | 268.00 | 268.00 | 264.00 | 268.00 | 259.63 | 18,713,700 |
| Aug 12, 2024 | 268.00 | 268.00 | 264.00 | 268.00 | 259.63 | 15,476,100 |
| Aug 9, 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 259.63 | 13,715,900 |
| Aug 8, 2024 | 270.00 | 270.00 | 264.00 | 268.00 | 259.63 | 17,569,200 |
| Aug 7, 2024 | 266.00 | 272.00 | 264.00 | 270.00 | 261.56 | 21,894,000 |
| Aug 6, 2024 | 264.00 | 266.00 | 252.00 | 266.00 | 257.69 | 16,823,700 |
| Aug 5, 2024 | 270.00 | 272.00 | 262.00 | 264.00 | 255.75 | 20,096,300 |
| Aug 2, 2024 | 276.00 | 276.00 | 268.00 | 272.00 | 263.50 | 26,249,400 |
| Aug 1, 2024 | 274.00 | 276.00 | 270.00 | 276.00 | 267.38 | 20,315,200 |
| Jul 31, 2024 | 274.00 | 276.00 | 270.00 | 274.00 | 265.44 | 18,899,300 |
| Jul 30, 2024 | 270.00 | 276.00 | 270.00 | 274.00 | 265.44 | 19,884,300 |
| Jul 29, 2024 | 272.00 | 272.00 | 268.00 | 272.00 | 263.50 | 18,215,900 |
| Jul 26, 2024 | 270.00 | 272.00 | 268.00 | 272.00 | 263.50 | 14,946,000 |
| Jul 25, 2024 | 268.00 | 272.00 | 264.00 | 272.00 | 263.50 | 28,106,100 |
| Jul 24, 2024 | 268.00 | 272.00 | 262.00 | 268.00 | 259.63 | 36,839,500 |
| Jul 23, 2024 | 272.00 | 272.00 | 268.00 | 270.00 | 261.56 | 14,127,700 |
| Jul 22, 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 263.50 | 21,535,800 |
| Jul 19, 2024 | 272.00 | 276.00 | 272.00 | 276.00 | 267.38 | 17,215,900 |
| Jul 18, 2024 | 272.00 | 276.00 | 272.00 | 276.00 | 267.38 | 16,277,300 |
| Jul 17, 2024 | 282.00 | 286.00 | 272.00 | 272.00 | 263.50 | 27,056,800 |
| Jul 16, 2024 | 284.00 | 288.00 | 282.00 | 284.00 | 275.13 | 18,428,800 |
| Jul 15, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 277.06 | 15,827,500 |
| Jul 12, 2024 | 282.00 | 290.00 | 282.00 | 286.00 | 277.06 | 33,059,700 |
| Jul 11, 2024 | 282.00 | 282.00 | 278.00 | 282.00 | 273.19 | 18,148,200 |
| Jul 10, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 273.19 | 14,688,700 |
| Jul 9, 2024 | 278.00 | 284.00 | 278.00 | 282.00 | 273.19 | 18,600,500 |
| Jul 8, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 271.25 | 19,687,700 |
| Jul 5, 2024 | 276.00 | 280.00 | 274.00 | 280.00 | 271.25 | 19,969,000 |
| Jul 4, 2024 | 280.00 | 282.00 | 274.00 | 278.00 | 269.31 | 21,639,600 |
| Jul 3, 2024 | 278.00 | 282.00 | 270.00 | 282.00 | 273.19 | 23,919,400 |
| Jul 2, 2024 | 278.00 | 280.00 | 274.00 | 278.00 | 269.31 | 20,109,800 |
| Jul 1, 2024 | 278.00 | 282.00 | 272.00 | 280.00 | 271.25 | 31,811,400 |
| Jun 28, 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 269.31 | 14,592,000 |
| Jun 27, 2024 | 278.00 | 278.00 | 274.00 | 278.00 | 269.31 | 12,392,800 |
| Jun 26, 2024 | 278.00 | 278.00 | 276.00 | 278.00 | 269.31 | 12,892,200 |
| Jun 25, 2024 | 274.00 | 280.00 | 270.00 | 278.00 | 269.31 | 29,803,600 |
| Jun 24, 2024 | 6.00 Dividend | |||||
| Jun 24, 2024 | 284.00 | 284.00 | 272.00 | 274.00 | 265.44 | 23,451,600 |
| Jun 21, 2024 | 274.00 | 284.00 | 272.00 | 284.00 | 269.31 | 31,292,300 |
| Jun 20, 2024 | 270.00 | 278.00 | 268.00 | 274.00 | 259.83 | 23,779,500 |
| Jun 19, 2024 | 274.00 | 274.00 | 264.00 | 272.00 | 257.93 | 22,926,600 |
| Jun 14, 2024 | 274.00 | 276.00 | 270.00 | 274.00 | 259.83 | 23,027,700 |
| Jun 13, 2024 | 272.00 | 276.00 | 268.00 | 276.00 | 261.73 | 23,430,900 |
| Jun 12, 2024 | 264.00 | 272.00 | 258.00 | 272.00 | 257.93 | 32,529,600 |
| Jun 11, 2024 | 258.00 | 266.00 | 256.00 | 264.00 | 250.35 | 26,647,700 |
| Jun 10, 2024 | 266.00 | 266.00 | 260.00 | 260.00 | 246.55 | 19,959,300 |
| Jun 7, 2024 | 264.00 | 268.00 | 262.00 | 266.00 | 252.24 | 18,011,400 |
| Jun 6, 2024 | 268.00 | 268.00 | 262.00 | 264.00 | 250.35 | 26,683,300 |
| Jun 5, 2024 | 270.00 | 272.00 | 266.00 | 268.00 | 254.14 | 24,572,300 |
| Jun 4, 2024 | 266.00 | 270.00 | 264.00 | 270.00 | 256.04 | 29,582,300 |
| Jun 3, 2024 | 260.00 | 268.00 | 260.00 | 266.00 | 252.24 | 26,662,800 |
| May 31, 2024 | 262.00 | 264.00 | 256.00 | 260.00 | 246.55 | 27,152,700 |
| May 30, 2024 | 270.00 | 270.00 | 260.00 | 262.00 | 248.45 | 27,472,900 |
| May 29, 2024 | 272.00 | 272.00 | 264.00 | 270.00 | 256.04 | 23,751,000 |
| May 28, 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 257.93 | 19,205,000 |
| May 27, 2024 | 274.00 | 278.00 | 272.00 | 274.00 | 259.83 | 16,517,800 |
| May 22, 2024 | 274.00 | 276.00 | 272.00 | 274.00 | 259.83 | 15,891,900 |
| May 21, 2024 | 276.00 | 278.00 | 272.00 | 274.00 | 259.83 | 21,403,500 |
| May 20, 2024 | 276.00 | 278.00 | 272.00 | 276.00 | 261.73 | 26,410,000 |
| May 17, 2024 | 280.00 | 282.00 | 274.00 | 278.00 | 263.62 | 18,072,800 |
| May 16, 2024 | 280.00 | 284.00 | 278.00 | 282.00 | 267.42 | 17,491,800 |
| May 15, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 265.52 | 20,539,300 |
| May 14, 2024 | 276.00 | 282.00 | 274.00 | 280.00 | 265.52 | 25,937,400 |
| May 13, 2024 | 280.00 | 282.00 | 272.00 | 278.00 | 263.62 | 22,489,700 |
| May 8, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 265.52 | 22,055,200 |
| May 7, 2024 | 280.00 | 282.00 | 276.00 | 282.00 | 267.42 | 26,058,900 |
| May 6, 2024 | 276.00 | 280.00 | 272.00 | 280.00 | 265.52 | 26,596,800 |
| May 3, 2024 | 276.00 | 276.00 | 272.00 | 276.00 | 261.73 | 23,440,900 |
| May 2, 2024 | 282.00 | 282.00 | 266.00 | 276.00 | 261.73 | 36,524,500 |
| Apr 30, 2024 | 280.00 | 286.00 | 276.00 | 282.00 | 267.42 | 42,675,100 |
| Apr 29, 2024 | 284.00 | 284.00 | 274.00 | 282.00 | 267.42 | 31,904,700 |
| Apr 26, 2024 | 284.00 | 286.00 | 278.00 | 284.00 | 269.31 | 28,567,200 |
| Apr 25, 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 269.31 | 30,748,200 |
| Apr 24, 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 269.31 | 27,773,200 |
| Apr 23, 2024 | 286.00 | 292.00 | 284.00 | 288.00 | 273.11 | 29,924,000 |
| Apr 22, 2024 | 288.00 | 290.00 | 282.00 | 286.00 | 271.21 | 26,015,100 |
| Apr 19, 2024 | 286.00 | 296.00 | 282.00 | 288.00 | 273.11 | 33,865,600 |
| Apr 18, 2024 | 292.00 | 298.00 | 286.00 | 286.00 | 271.21 | 26,778,700 |
| Apr 17, 2024 | 282.00 | 294.00 | 280.00 | 292.00 | 276.90 | 48,062,000 |