382.00
0.00
(0.00%)
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 | 380.00 | 382.00 | 376.00 | 382.00 | 382.00 | 359,600 |
| Apr 16, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 115,300 |
| Apr 15, 2025 | 380.00 | 382.00 | 374.00 | 382.00 | 382.00 | 376,400 |
| Apr 14, 2025 | 382.00 | 382.00 | 378.00 | 382.00 | 382.00 | 138,500 |
| Apr 11, 2025 | 378.00 | 382.00 | 374.00 | 382.00 | 382.00 | 92,200 |
| Apr 10, 2025 | 382.00 | 382.00 | 370.00 | 380.00 | 380.00 | 594,700 |
| Apr 9, 2025 | 382.00 | 382.00 | 362.00 | 382.00 | 382.00 | 811,200 |
| Apr 8, 2025 | 378.00 | 382.00 | 332.00 | 382.00 | 382.00 | 1,349,800 |
| Mar 27, 2025 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | 38,400 |
| Mar 26, 2025 | 374.00 | 382.00 | 374.00 | 380.00 | 380.00 | 56,700 |
| Mar 25, 2025 | 376.00 | 380.00 | 372.00 | 380.00 | 380.00 | 425,700 |
| Mar 24, 2025 | 374.00 | 378.00 | 370.00 | 376.00 | 376.00 | 378,800 |
| Mar 21, 2025 | 378.00 | 378.00 | 368.00 | 378.00 | 378.00 | 369,300 |
| Mar 20, 2025 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 130,700 |
| Mar 19, 2025 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | 310,900 |
| Mar 18, 2025 | 372.00 | 374.00 | 366.00 | 372.00 | 372.00 | 136,800 |
| Mar 17, 2025 | 368.00 | 372.00 | 366.00 | 370.00 | 370.00 | 223,800 |
| Mar 14, 2025 | 366.00 | 374.00 | 364.00 | 370.00 | 370.00 | 332,500 |
| Mar 13, 2025 | 366.00 | 374.00 | 366.00 | 368.00 | 368.00 | 140,400 |
| Mar 12, 2025 | 366.00 | 370.00 | 360.00 | 368.00 | 368.00 | 1,064,100 |
| Mar 11, 2025 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 431,500 |
| Mar 10, 2025 | 372.00 | 372.00 | 362.00 | 368.00 | 368.00 | 1,912,300 |
| Mar 7, 2025 | 368.00 | 374.00 | 366.00 | 374.00 | 374.00 | 928,200 |
| Mar 6, 2025 | 368.00 | 374.00 | 366.00 | 374.00 | 374.00 | 630,500 |
| Mar 5, 2025 | 366.00 | 370.00 | 366.00 | 368.00 | 368.00 | 565,700 |
| Mar 4, 2025 | 382.00 | 382.00 | 366.00 | 368.00 | 368.00 | 883,400 |
| Mar 3, 2025 | 366.00 | 384.00 | 360.00 | 384.00 | 384.00 | 551,800 |
| Feb 28, 2025 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 527,800 |
| Feb 27, 2025 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 393,100 |
| Feb 26, 2025 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 48,000 |
| Feb 25, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 131,100 |
| Feb 24, 2025 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 258,500 |
| Feb 21, 2025 | 368.00 | 386.00 | 368.00 | 372.00 | 372.00 | 404,700 |
| Feb 20, 2025 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 108,700 |
| Feb 19, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 142,200 |
| Feb 18, 2025 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 58,500 |
| Feb 17, 2025 | 370.00 | 372.00 | 368.00 | 368.00 | 368.00 | 108,300 |
| Feb 14, 2025 | 370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 297,400 |
| Feb 13, 2025 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 133,300 |
| Feb 12, 2025 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 176,600 |
| Feb 11, 2025 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 382,700 |
| Feb 10, 2025 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 260,900 |
| Feb 7, 2025 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 392,300 |
| Feb 6, 2025 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | 223,400 |
| Feb 5, 2025 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 475,300 |
| Feb 4, 2025 | 376.00 | 376.00 | 372.00 | 376.00 | 376.00 | 491,200 |
| Feb 3, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 396,000 |
| Jan 31, 2025 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | 630,800 |
| Jan 30, 2025 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 180,100 |
| Jan 24, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 253,500 |
| Jan 23, 2025 | 378.00 | 378.00 | 372.00 | 376.00 | 376.00 | 256,600 |
| Jan 22, 2025 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 172,400 |
| Jan 21, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 225,800 |
| Jan 20, 2025 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 391,500 |
| Jan 17, 2025 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 384,300 |
| Jan 16, 2025 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 452,200 |
| Jan 15, 2025 | 378.00 | 378.00 | 370.00 | 376.00 | 376.00 | 1,224,700 |
| Jan 14, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 540,600 |
| Jan 13, 2025 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 398,300 |
| Jan 10, 2025 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 251,500 |
| Jan 9, 2025 | 376.00 | 380.00 | 374.00 | 380.00 | 380.00 | 269,800 |
| Jan 8, 2025 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 142,800 |
| Jan 7, 2025 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 118,000 |
| Jan 6, 2025 | 384.00 | 384.00 | 372.00 | 374.00 | 374.00 | 749,200 |
| Jan 3, 2025 | 376.00 | 386.00 | 376.00 | 384.00 | 384.00 | 140,700 |
| Jan 2, 2025 | 380.00 | 384.00 | 374.00 | 374.00 | 374.00 | 414,600 |
| Dec 30, 2024 | 374.00 | 390.00 | 368.00 | 390.00 | 390.00 | 1,007,900 |
| Dec 27, 2024 | 376.00 | 376.00 | 362.00 | 370.00 | 370.00 | 418,900 |
| Dec 24, 2024 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | 316,700 |
| Dec 23, 2024 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | 875,400 |
| Dec 20, 2024 | 390.00 | 390.00 | 378.00 | 378.00 | 378.00 | 1,704,400 |
| Dec 19, 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 1,601,400 |
| Dec 18, 2024 | 382.00 | 394.00 | 378.00 | 390.00 | 390.00 | 2,047,200 |
| Dec 17, 2024 | 372.00 | 396.00 | 372.00 | 396.00 | 396.00 | 389,300 |
| Dec 16, 2024 | 370.00 | 380.00 | 366.00 | 380.00 | 380.00 | 605,900 |
| Dec 13, 2024 | 370.00 | 370.00 | 366.00 | 370.00 | 370.00 | 448,100 |
| Dec 12, 2024 | 372.00 | 372.00 | 368.00 | 370.00 | 370.00 | 174,700 |
| Dec 11, 2024 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 735,100 |
| Dec 10, 2024 | 374.00 | 390.00 | 372.00 | 380.00 | 380.00 | 1,135,500 |
| Dec 9, 2024 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | 200,300 |
| Dec 6, 2024 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | 409,800 |
| Dec 5, 2024 | 372.00 | 382.00 | 372.00 | 382.00 | 382.00 | 206,100 |
| Dec 4, 2024 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 557,000 |
| Dec 3, 2024 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 1,069,900 |
| Dec 2, 2024 | 374.00 | 378.00 | 370.00 | 376.00 | 376.00 | 424,800 |
| Nov 29, 2024 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | 843,300 |
| Nov 28, 2024 | 376.00 | 388.00 | 366.00 | 388.00 | 388.00 | 4,784,700 |
| Nov 26, 2024 | 376.00 | 388.00 | 374.00 | 388.00 | 388.00 | 134,700 |
| Nov 25, 2024 | 374.00 | 380.00 | 368.00 | 376.00 | 376.00 | 914,600 |
| Nov 22, 2024 | 386.00 | 386.00 | 372.00 | 374.00 | 374.00 | 1,959,600 |
| Nov 21, 2024 | 386.00 | 386.00 | 378.00 | 386.00 | 386.00 | 321,700 |
| Nov 20, 2024 | 386.00 | 388.00 | 376.00 | 386.00 | 386.00 | 1,548,600 |
| Nov 19, 2024 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 293,500 |
| Nov 18, 2024 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | 134,700 |
| Nov 15, 2024 | 390.00 | 392.00 | 382.00 | 390.00 | 390.00 | 193,300 |
| Nov 14, 2024 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | 301,700 |
| Nov 13, 2024 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 441,700 |
| Nov 12, 2024 | 390.00 | 392.00 | 386.00 | 392.00 | 392.00 | 252,800 |
| Nov 11, 2024 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 519,000 |
| Nov 8, 2024 | 390.00 | 394.00 | 382.00 | 394.00 | 394.00 | 545,700 |
| Nov 7, 2024 | 380.00 | 394.00 | 374.00 | 394.00 | 394.00 | 1,480,900 |
| Nov 6, 2024 | 388.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1,120,300 |
| Nov 5, 2024 | 380.00 | 390.00 | 372.00 | 390.00 | 390.00 | 841,000 |
| Nov 4, 2024 | 398.00 | 398.00 | 370.00 | 390.00 | 390.00 | 1,197,800 |
| Nov 1, 2024 | 406.00 | 406.00 | 388.00 | 394.00 | 394.00 | 89,900 |
| Oct 31, 2024 | 390.00 | 408.00 | 388.00 | 396.00 | 396.00 | 1,216,500 |
| Oct 30, 2024 | 388.00 | 390.00 | 384.00 | 390.00 | 390.00 | 242,400 |
| Oct 29, 2024 | 390.00 | 392.00 | 386.00 | 390.00 | 390.00 | 751,600 |
| Oct 28, 2024 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 59,900 |
| Oct 25, 2024 | 388.00 | 392.00 | 388.00 | 390.00 | 390.00 | 223,300 |
| Oct 24, 2024 | 392.00 | 394.00 | 388.00 | 390.00 | 390.00 | 149,200 |
| Oct 23, 2024 | 394.00 | 396.00 | 386.00 | 392.00 | 392.00 | 296,600 |
| Oct 22, 2024 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 143,200 |
| Oct 21, 2024 | 390.00 | 398.00 | 388.00 | 398.00 | 398.00 | 39,600 |
| Oct 18, 2024 | 392.00 | 396.00 | 384.00 | 394.00 | 394.00 | 573,300 |
| Oct 17, 2024 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 82,900 |
| Oct 16, 2024 | 396.00 | 398.00 | 392.00 | 398.00 | 398.00 | 67,500 |
| Oct 15, 2024 | 396.00 | 398.00 | 394.00 | 394.00 | 394.00 | 76,500 |
| Oct 14, 2024 | 390.00 | 408.00 | 390.00 | 396.00 | 396.00 | 411,300 |
| Oct 11, 2024 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | 112,900 |
| Oct 10, 2024 | 388.00 | 402.00 | 386.00 | 392.00 | 392.00 | 278,700 |
| Oct 9, 2024 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | 250,700 |
| Oct 8, 2024 | 426.00 | 454.00 | 380.00 | 400.00 | 400.00 | 6,413,900 |
| Oct 7, 2024 | 386.00 | 416.00 | 384.00 | 416.00 | 416.00 | 1,092,600 |
| Oct 4, 2024 | 390.00 | 390.00 | 386.00 | 388.00 | 388.00 | 133,600 |
| Oct 3, 2024 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 152,100 |
| Oct 2, 2024 | 394.00 | 396.00 | 384.00 | 390.00 | 390.00 | 580,600 |
| Oct 1, 2024 | 394.00 | 400.00 | 386.00 | 394.00 | 394.00 | 464,200 |
| Sep 30, 2024 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 1,030,500 |
| Sep 27, 2024 | 426.00 | 428.00 | 420.00 | 420.00 | 420.00 | 243,000 |
| Sep 26, 2024 | 432.00 | 432.00 | 424.00 | 428.00 | 428.00 | 702,400 |
| Sep 25, 2024 | 430.00 | 434.00 | 428.00 | 432.00 | 432.00 | 664,900 |
| Sep 24, 2024 | 436.00 | 438.00 | 428.00 | 434.00 | 434.00 | 236,600 |
| Sep 23, 2024 | 428.00 | 436.00 | 422.00 | 434.00 | 434.00 | 308,500 |
| Sep 20, 2024 | 430.00 | 436.00 | 426.00 | 428.00 | 428.00 | 345,400 |
| Sep 19, 2024 | 434.00 | 436.00 | 420.00 | 428.00 | 428.00 | 523,900 |
| Sep 18, 2024 | 430.00 | 432.00 | 426.00 | 430.00 | 430.00 | 258,700 |
| Sep 17, 2024 | 428.00 | 440.00 | 424.00 | 432.00 | 432.00 | 433,400 |
| Sep 13, 2024 | 426.00 | 430.00 | 422.00 | 428.00 | 428.00 | 221,500 |
| Sep 12, 2024 | 418.00 | 426.00 | 416.00 | 426.00 | 426.00 | 195,700 |
| Sep 11, 2024 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | 413,400 |
| Sep 10, 2024 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | 384,200 |
| Sep 9, 2024 | 426.00 | 428.00 | 420.00 | 424.00 | 424.00 | 369,800 |
| Sep 6, 2024 | 430.00 | 432.00 | 420.00 | 428.00 | 428.00 | 613,100 |
| Sep 5, 2024 | 432.00 | 432.00 | 420.00 | 430.00 | 430.00 | 132,700 |
| Sep 4, 2024 | 418.00 | 430.00 | 416.00 | 430.00 | 430.00 | 1,611,400 |
| Sep 3, 2024 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 181,400 |
| Sep 2, 2024 | 418.00 | 422.00 | 414.00 | 418.00 | 418.00 | 1,019,200 |
| Aug 30, 2024 | 418.00 | 424.00 | 418.00 | 422.00 | 422.00 | 301,300 |
| Aug 29, 2024 | 424.00 | 426.00 | 414.00 | 424.00 | 424.00 | 592,300 |
| Aug 28, 2024 | 434.00 | 434.00 | 424.00 | 426.00 | 426.00 | 821,100 |
| Aug 27, 2024 | 436.00 | 438.00 | 426.00 | 434.00 | 434.00 | 816,900 |
| Aug 26, 2024 | 442.00 | 442.00 | 424.00 | 436.00 | 436.00 | 787,700 |
| Aug 23, 2024 | 408.00 | 444.00 | 406.00 | 444.00 | 444.00 | 1,039,600 |
| Aug 22, 2024 | 410.00 | 410.00 | 404.00 | 408.00 | 408.00 | 564,200 |
| Aug 21, 2024 | 406.00 | 410.00 | 404.00 | 410.00 | 410.00 | 420,200 |
| Aug 20, 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 308,700 |
| Aug 19, 2024 | 408.00 | 410.00 | 400.00 | 408.00 | 408.00 | 160,400 |
| Aug 16, 2024 | 402.00 | 414.00 | 402.00 | 406.00 | 406.00 | 1,426,900 |
| Aug 15, 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 163,400 |
| Aug 14, 2024 | 400.00 | 402.00 | 398.00 | 402.00 | 402.00 | 530,100 |
| Aug 13, 2024 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | 327,200 |
| Aug 12, 2024 | 404.00 | 406.00 | 402.00 | 404.00 | 404.00 | 188,700 |
| Aug 9, 2024 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | 116,000 |
| Aug 8, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 130,300 |
| Aug 7, 2024 | 400.00 | 404.00 | 398.00 | 404.00 | 404.00 | 582,300 |
| Aug 6, 2024 | 388.00 | 402.00 | 386.00 | 402.00 | 402.00 | 1,127,600 |
| Aug 5, 2024 | 402.00 | 402.00 | 382.00 | 402.00 | 402.00 | 2,017,600 |
| Aug 2, 2024 | 406.00 | 408.00 | 400.00 | 404.00 | 404.00 | 518,500 |
| Aug 1, 2024 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | 467,400 |
| Jul 31, 2024 | 398.00 | 406.00 | 394.00 | 404.00 | 404.00 | 1,324,400 |
| Jul 30, 2024 | 396.00 | 400.00 | 390.00 | 396.00 | 396.00 | 730,600 |
| Jul 29, 2024 | 400.00 | 400.00 | 392.00 | 398.00 | 398.00 | 1,220,900 |
| Jul 26, 2024 | 402.00 | 402.00 | 400.00 | 402.00 | 402.00 | 251,600 |
| Jul 25, 2024 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 953,900 |
| Jul 24, 2024 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 778,200 |
| Jul 23, 2024 | 408.00 | 412.00 | 402.00 | 406.00 | 406.00 | 1,101,400 |
| Jul 22, 2024 | 406.00 | 412.00 | 406.00 | 410.00 | 410.00 | 244,100 |
| Jul 19, 2024 | 416.00 | 416.00 | 406.00 | 412.00 | 412.00 | 1,132,000 |
| Jul 18, 2024 | 410.00 | 418.00 | 404.00 | 418.00 | 418.00 | 529,200 |
| Jul 17, 2024 | 402.00 | 408.00 | 400.00 | 408.00 | 408.00 | 552,700 |
| Jul 16, 2024 | 404.00 | 404.00 | 398.00 | 404.00 | 404.00 | 509,600 |
| Jul 15, 2024 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | 150,300 |
| Jul 12, 2024 | 402.00 | 404.00 | 396.00 | 404.00 | 404.00 | 1,568,600 |
| Jul 11, 2024 | 406.00 | 406.00 | 400.00 | 406.00 | 406.00 | 636,400 |
| Jul 10, 2024 | 410.00 | 410.00 | 400.00 | 406.00 | 406.00 | 805,200 |
| Jul 9, 2024 | 400.00 | 410.00 | 398.00 | 410.00 | 410.00 | 343,800 |
| Jul 8, 2024 | 398.00 | 402.00 | 398.00 | 400.00 | 400.00 | 565,900 |
| Jul 5, 2024 | 400.00 | 400.00 | 394.00 | 400.00 | 400.00 | 482,500 |
| Jul 4, 2024 | 384.00 | 400.00 | 384.00 | 400.00 | 400.00 | 2,230,100 |
| Jul 3, 2024 | 384.00 | 390.00 | 378.00 | 390.00 | 390.00 | 1,693,100 |
| Jul 2, 2024 | 376.00 | 386.00 | 374.00 | 386.00 | 386.00 | 441,600 |
| Jul 1, 2024 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 457,200 |
| Jun 28, 2024 | 388.00 | 390.00 | 374.00 | 374.00 | 374.00 | 3,721,900 |
| Jun 27, 2024 | 384.00 | 388.00 | 376.00 | 388.00 | 388.00 | 3,072,900 |
| Jun 26, 2024 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | 976,600 |
| Jun 25, 2024 | 374.00 | 380.00 | 370.00 | 380.00 | 380.00 | 805,200 |
| Jun 24, 2024 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1,410,100 |
| Jun 21, 2024 | 376.00 | 376.00 | 368.00 | 376.00 | 376.00 | 1,820,200 |
| Jun 20, 2024 | 8 Dividend | |||||
| Jun 20, 2024 | 370.00 | 376.00 | 364.00 | 376.00 | 376.00 | 930,900 |
| Jun 19, 2024 | 374.00 | 380.00 | 360.00 | 374.00 | 366.00 | 6,453,200 |
| Jun 14, 2024 | 372.00 | 374.00 | 362.00 | 374.00 | 366.00 | 1,897,300 |
| Jun 13, 2024 | 378.00 | 378.00 | 370.00 | 374.00 | 366.00 | 1,102,900 |
| Jun 12, 2024 | 378.00 | 380.00 | 370.00 | 378.00 | 369.91 | 1,335,900 |
| Jun 11, 2024 | 380.00 | 380.00 | 370.00 | 378.00 | 369.91 | 1,396,700 |
| Jun 10, 2024 | 380.00 | 380.00 | 370.00 | 380.00 | 371.87 | 3,275,700 |
| Jun 7, 2024 | 376.00 | 380.00 | 370.00 | 380.00 | 371.87 | 527,600 |
| Jun 6, 2024 | 378.00 | 380.00 | 368.00 | 376.00 | 367.96 | 1,455,200 |
| Jun 5, 2024 | 380.00 | 382.00 | 364.00 | 378.00 | 369.91 | 2,395,700 |
| Jun 4, 2024 | 376.00 | 382.00 | 370.00 | 380.00 | 371.87 | 2,361,500 |
| Jun 3, 2024 | 370.00 | 376.00 | 360.00 | 376.00 | 367.96 | 1,849,000 |
| May 31, 2024 | 376.00 | 380.00 | 358.00 | 370.00 | 362.09 | 2,769,200 |
| May 30, 2024 | 380.00 | 390.00 | 356.00 | 376.00 | 367.96 | 5,457,700 |
| May 29, 2024 | 352.00 | 400.00 | 340.00 | 378.00 | 369.91 | 5,075,700 |
| May 28, 2024 | 348.00 | 350.00 | 334.00 | 350.00 | 342.51 | 1,782,000 |
| May 27, 2024 | 346.00 | 348.00 | 336.00 | 348.00 | 340.56 | 276,700 |
| May 22, 2024 | 334.00 | 346.00 | 334.00 | 346.00 | 338.60 | 780,200 |
| May 21, 2024 | 346.00 | 346.00 | 332.00 | 334.00 | 326.86 | 247,900 |
| May 20, 2024 | 346.00 | 346.00 | 340.00 | 346.00 | 338.60 | 340,100 |
| May 17, 2024 | 346.00 | 348.00 | 344.00 | 346.00 | 338.60 | 357,300 |
| May 16, 2024 | 346.00 | 346.00 | 342.00 | 346.00 | 338.60 | 275,700 |
| May 15, 2024 | 350.00 | 350.00 | 342.00 | 346.00 | 338.60 | 430,500 |
| May 14, 2024 | 346.00 | 348.00 | 340.00 | 348.00 | 340.56 | 258,900 |
| May 13, 2024 | 350.00 | 350.00 | 326.00 | 346.00 | 338.60 | 1,596,600 |
| May 8, 2024 | 350.00 | 350.00 | 336.00 | 350.00 | 342.51 | 1,439,700 |
| May 7, 2024 | 348.00 | 350.00 | 342.00 | 350.00 | 342.51 | 942,900 |
| May 6, 2024 | 352.00 | 356.00 | 350.00 | 350.00 | 342.51 | 647,100 |
| May 3, 2024 | 350.00 | 352.00 | 340.00 | 352.00 | 344.47 | 746,700 |
| May 2, 2024 | 344.00 | 350.00 | 336.00 | 350.00 | 342.51 | 2,037,100 |
| Apr 30, 2024 | 340.00 | 346.00 | 324.00 | 346.00 | 338.60 | 2,008,900 |
| Apr 29, 2024 | 330.00 | 340.00 | 318.00 | 340.00 | 332.73 | 1,110,100 |
| Apr 26, 2024 | 318.00 | 330.00 | 314.00 | 330.00 | 322.94 | 1,552,700 |
| Apr 25, 2024 | 322.00 | 326.00 | 314.00 | 318.00 | 311.20 | 484,700 |
| Apr 24, 2024 | 320.00 | 322.00 | 316.00 | 322.00 | 315.11 | 351,800 |
| Apr 23, 2024 | 318.00 | 320.00 | 312.00 | 320.00 | 313.16 | 323,900 |
| Apr 22, 2024 | 318.00 | 322.00 | 308.00 | 320.00 | 313.16 | 918,700 |
| Apr 19, 2024 | 320.00 | 322.00 | 314.00 | 316.00 | 309.24 | 246,800 |
| Apr 18, 2024 | 326.00 | 326.00 | 318.00 | 318.00 | 311.20 | 361,800 |
| Apr 17, 2024 | 328.00 | 328.00 | 312.00 | 326.00 | 319.03 | 357,900 |