284.00
0.00
(0.00%)
At close: 2:59:34 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 |
|---|---|---|---|---|---|---|
| Jan 16, 2025 | 286.00 | 290.00 | 284.00 | 284.00 | 284.00 | 13,800 |
| Jan 15, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 20,600 |
| Jan 14, 2025 | 288.00 | 290.00 | 284.00 | 286.00 | 286.00 | 212,300 |
| Jan 13, 2025 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | 32,000 |
| Jan 10, 2025 | 300.00 | 300.00 | 288.00 | 290.00 | 290.00 | 7,800 |
| Jan 9, 2025 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 5,300 |
| Jan 8, 2025 | 292.00 | 298.00 | 280.00 | 294.00 | 294.00 | 145,500 |
| Jan 7, 2025 | 290.00 | 298.00 | 290.00 | 290.00 | 290.00 | 13,100 |
| Jan 6, 2025 | 300.00 | 304.00 | 290.00 | 294.00 | 294.00 | 26,900 |
| Jan 3, 2025 | 292.00 | 298.00 | 282.00 | 296.00 | 296.00 | 30,500 |
| Jan 2, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | 14,500 |
| Dec 30, 2024 | 290.00 | 296.00 | 276.00 | 290.00 | 290.00 | 95,000 |
| Dec 27, 2024 | 292.00 | 306.00 | 286.00 | 302.00 | 302.00 | 11,500 |
| Dec 24, 2024 | 290.00 | 304.00 | 288.00 | 292.00 | 292.00 | 23,800 |
| Dec 23, 2024 | 308.00 | 308.00 | 274.00 | 290.00 | 290.00 | 56,400 |
| Dec 20, 2024 | 278.00 | 308.00 | 278.00 | 308.00 | 308.00 | 111,600 |
| Dec 19, 2024 | 274.00 | 284.00 | 274.00 | 278.00 | 278.00 | 215,200 |
| Dec 18, 2024 | 296.00 | 304.00 | 286.00 | 286.00 | 286.00 | 26,900 |
| Dec 17, 2024 | 286.00 | 298.00 | 280.00 | 280.00 | 280.00 | 7,600 |
| Dec 16, 2024 | 300.00 | 300.00 | 280.00 | 284.00 | 284.00 | 42,900 |
| Dec 13, 2024 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 43,100 |
| Dec 12, 2024 | 300.00 | 312.00 | 296.00 | 300.00 | 300.00 | 89,000 |
| Dec 11, 2024 | 296.00 | 300.00 | 292.00 | 300.00 | 300.00 | 21,600 |
| Dec 10, 2024 | 296.00 | 302.00 | 288.00 | 298.00 | 298.00 | 452,600 |
| Dec 9, 2024 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 53,700 |
| Dec 6, 2024 | 292.00 | 300.00 | 284.00 | 300.00 | 300.00 | 52,800 |
| Dec 5, 2024 | 294.00 | 304.00 | 290.00 | 292.00 | 292.00 | 105,300 |
| Dec 4, 2024 | 294.00 | 304.00 | 282.00 | 292.00 | 292.00 | 135,800 |
| Dec 3, 2024 | 290.00 | 308.00 | 284.00 | 294.00 | 294.00 | 128,200 |
| Dec 2, 2024 | 308.00 | 308.00 | 270.00 | 290.00 | 290.00 | 139,900 |
| Nov 29, 2024 | 310.00 | 314.00 | 294.00 | 308.00 | 308.00 | 317,500 |
| Nov 28, 2024 | 306.00 | 312.00 | 302.00 | 302.00 | 302.00 | 15,800 |
| Nov 26, 2024 | 302.00 | 314.00 | 302.00 | 306.00 | 306.00 | 157,200 |
| Nov 25, 2024 | 300.00 | 310.00 | 298.00 | 308.00 | 308.00 | 306,100 |
| Nov 22, 2024 | 310.00 | 312.00 | 300.00 | 308.00 | 308.00 | 140,500 |
| Nov 21, 2024 | 298.00 | 310.00 | 298.00 | 310.00 | 310.00 | 120,300 |
| Nov 20, 2024 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 13,700 |
| Nov 19, 2024 | 304.00 | 312.00 | 302.00 | 310.00 | 310.00 | 128,100 |
| Nov 18, 2024 | 312.00 | 318.00 | 302.00 | 302.00 | 302.00 | 273,100 |
| Nov 15, 2024 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 66,400 |
| Nov 14, 2024 | 312.00 | 316.00 | 308.00 | 314.00 | 314.00 | 145,500 |
| Nov 13, 2024 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | 143,700 |
| Nov 12, 2024 | 306.00 | 316.00 | 306.00 | 308.00 | 308.00 | 93,500 |
| Nov 11, 2024 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | 39,700 |
| Nov 8, 2024 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 89,400 |
| Nov 7, 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | 60,500 |
| Nov 6, 2024 | 316.00 | 316.00 | 308.00 | 314.00 | 314.00 | 139,300 |
| Nov 5, 2024 | 304.00 | 320.00 | 304.00 | 314.00 | 314.00 | 244,100 |
| Nov 4, 2024 | 316.00 | 318.00 | 304.00 | 308.00 | 308.00 | 232,000 |
| Nov 1, 2024 | 330.00 | 338.00 | 314.00 | 316.00 | 316.00 | 342,500 |
| Oct 31, 2024 | 314.00 | 338.00 | 310.00 | 324.00 | 324.00 | 1,563,700 |
| Oct 30, 2024 | 304.00 | 314.00 | 304.00 | 314.00 | 314.00 | 125,100 |
| Oct 29, 2024 | 312.00 | 322.00 | 306.00 | 312.00 | 312.00 | 98,300 |
| Oct 28, 2024 | 308.00 | 312.00 | 304.00 | 304.00 | 304.00 | 67,400 |
| Oct 25, 2024 | 306.00 | 314.00 | 304.00 | 308.00 | 308.00 | 24,300 |
| Oct 24, 2024 | 308.00 | 312.00 | 306.00 | 306.00 | 306.00 | 40,300 |
| Oct 23, 2024 | 308.00 | 316.00 | 306.00 | 308.00 | 308.00 | 30,500 |
| Oct 22, 2024 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 50,900 |
| Oct 21, 2024 | 312.00 | 316.00 | 308.00 | 314.00 | 314.00 | 32,900 |
| Oct 18, 2024 | 310.00 | 314.00 | 308.00 | 312.00 | 312.00 | 10,700 |
| Oct 17, 2024 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 46,200 |
| Oct 16, 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 143,200 |
| Oct 15, 2024 | 314.00 | 316.00 | 308.00 | 308.00 | 308.00 | 76,300 |
| Oct 14, 2024 | 308.00 | 312.00 | 308.00 | 310.00 | 310.00 | 68,300 |
| Oct 11, 2024 | 308.00 | 324.00 | 306.00 | 310.00 | 310.00 | 44,800 |
| Oct 10, 2024 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 31,200 |
| Oct 9, 2024 | 312.00 | 312.00 | 306.00 | 312.00 | 312.00 | 30,300 |
| Oct 8, 2024 | 318.00 | 324.00 | 298.00 | 314.00 | 314.00 | 273,500 |
| Oct 7, 2024 | 310.00 | 346.00 | 304.00 | 322.00 | 322.00 | 353,500 |
| Oct 4, 2024 | 308.00 | 314.00 | 302.00 | 310.00 | 310.00 | 102,800 |
| Oct 3, 2024 | 306.00 | 322.00 | 304.00 | 308.00 | 308.00 | 216,200 |
| Oct 2, 2024 | 310.00 | 314.00 | 302.00 | 308.00 | 308.00 | 126,300 |
| Oct 1, 2024 | 312.00 | 312.00 | 302.00 | 310.00 | 310.00 | 267,300 |
| Sep 30, 2024 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 104,000 |
| Sep 27, 2024 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 62,900 |
| Sep 26, 2024 | 316.00 | 318.00 | 312.00 | 312.00 | 312.00 | 153,200 |
| Sep 25, 2024 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | 173,200 |
| Sep 24, 2024 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | 258,900 |
| Sep 23, 2024 | 326.00 | 328.00 | 314.00 | 314.00 | 314.00 | 156,900 |
| Sep 20, 2024 | 324.00 | 328.00 | 318.00 | 322.00 | 322.00 | 259,300 |
| Sep 19, 2024 | 326.00 | 328.00 | 318.00 | 326.00 | 326.00 | 353,700 |
| Sep 18, 2024 | 324.00 | 340.00 | 320.00 | 326.00 | 326.00 | 179,500 |
| Sep 17, 2024 | 322.00 | 328.00 | 318.00 | 322.00 | 322.00 | 247,000 |
| Sep 13, 2024 | 320.00 | 328.00 | 320.00 | 322.00 | 322.00 | 254,400 |
| Sep 12, 2024 | 324.00 | 326.00 | 318.00 | 326.00 | 326.00 | 223,000 |
| Sep 11, 2024 | 316.00 | 328.00 | 314.00 | 326.00 | 326.00 | 282,900 |
| Sep 10, 2024 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | 129,700 |
| Sep 9, 2024 | 322.00 | 328.00 | 316.00 | 320.00 | 320.00 | 362,500 |
| Sep 6, 2024 | 330.00 | 330.00 | 318.00 | 322.00 | 322.00 | 274,700 |
| Sep 5, 2024 | 322.00 | 330.00 | 314.00 | 328.00 | 328.00 | 377,000 |
| Sep 4, 2024 | 322.00 | 324.00 | 316.00 | 322.00 | 322.00 | 52,500 |
| Sep 3, 2024 | 322.00 | 334.00 | 312.00 | 324.00 | 324.00 | 317,400 |
| Sep 2, 2024 | 322.00 | 332.00 | 320.00 | 320.00 | 320.00 | 105,300 |
| Aug 30, 2024 | 318.00 | 328.00 | 318.00 | 322.00 | 322.00 | 215,300 |
| Aug 29, 2024 | 324.00 | 328.00 | 318.00 | 322.00 | 322.00 | 421,300 |
| Aug 28, 2024 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 367,500 |
| Aug 27, 2024 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 198,000 |
| Aug 26, 2024 | 332.00 | 338.00 | 322.00 | 326.00 | 326.00 | 961,500 |
| Aug 23, 2024 | 342.00 | 344.00 | 328.00 | 332.00 | 332.00 | 561,800 |
| Aug 22, 2024 | 344.00 | 348.00 | 330.00 | 342.00 | 342.00 | 441,600 |
| Aug 21, 2024 | 334.00 | 354.00 | 332.00 | 344.00 | 344.00 | 797,100 |
| Aug 20, 2024 | 344.00 | 350.00 | 328.00 | 332.00 | 332.00 | 1,018,800 |
| Aug 19, 2024 | 364.00 | 366.00 | 338.00 | 348.00 | 348.00 | 2,169,600 |
| Aug 16, 2024 | 314.00 | 378.00 | 308.00 | 364.00 | 364.00 | 11,104,900 |
| Aug 15, 2024 | 292.00 | 316.00 | 286.00 | 316.00 | 316.00 | 299,400 |
| Aug 14, 2024 | 288.00 | 300.00 | 288.00 | 294.00 | 294.00 | 741,900 |
| Aug 13, 2024 | 282.00 | 292.00 | 282.00 | 290.00 | 290.00 | 738,700 |
| Aug 12, 2024 | 282.00 | 286.00 | 272.00 | 280.00 | 280.00 | 231,400 |
| Aug 9, 2024 | 274.00 | 282.00 | 272.00 | 280.00 | 280.00 | 235,300 |
| Aug 8, 2024 | 278.00 | 282.00 | 270.00 | 274.00 | 274.00 | 27,500 |
| Aug 7, 2024 | 274.00 | 288.00 | 274.00 | 278.00 | 278.00 | 463,900 |
| Aug 6, 2024 | 266.00 | 270.00 | 258.00 | 270.00 | 270.00 | 784,800 |
| Aug 5, 2024 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 557,500 |
| Aug 2, 2024 | 272.00 | 278.00 | 268.00 | 274.00 | 274.00 | 89,800 |
| Aug 1, 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 20,200 |
| Jul 31, 2024 | 280.00 | 282.00 | 272.00 | 274.00 | 274.00 | 149,600 |
| Jul 30, 2024 | 262.00 | 284.00 | 246.00 | 278.00 | 278.00 | 782,300 |
| Jul 29, 2024 | 260.00 | 268.00 | 250.00 | 260.00 | 260.00 | 8,200 |
| Jul 26, 2024 | 268.00 | 270.00 | 256.00 | 256.00 | 256.00 | 115,300 |
| Jul 25, 2024 | 256.00 | 270.00 | 246.00 | 270.00 | 270.00 | 74,200 |
| Jul 24, 2024 | 244.00 | 270.00 | 242.00 | 266.00 | 266.00 | 286,000 |
| Jul 23, 2024 | 252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 30,900 |
| Jul 22, 2024 | 246.00 | 258.00 | 246.00 | 250.00 | 250.00 | 18,100 |
| Jul 19, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 2,700 |
| Jul 18, 2024 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 5,000 |
| Jul 17, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 65,500 |
| Jul 16, 2024 | 244.00 | 254.00 | 242.00 | 244.00 | 244.00 | 23,700 |
| Jul 15, 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 67,500 |
| Jul 12, 2024 | 240.00 | 252.00 | 240.00 | 252.00 | 252.00 | 61,200 |
| Jul 11, 2024 | 242.00 | 252.00 | 238.00 | 240.00 | 240.00 | 8,300 |
| Jul 10, 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 42,800 |
| Jul 9, 2024 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 407,400 |
| Jul 8, 2024 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 28,600 |
| Jul 5, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 1,400 |
| Jul 4, 2024 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 16,100 |
| Jul 3, 2024 | 232.00 | 242.00 | 232.00 | 240.00 | 240.00 | 10,600 |
| Jul 2, 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 24,600 |
| Jul 1, 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 84,000 |
| Jun 28, 2024 | 226.00 | 240.00 | 222.00 | 240.00 | 240.00 | 122,500 |
| Jun 27, 2024 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | 17,900 |
| Jun 26, 2024 | 222.00 | 238.00 | 220.00 | 220.00 | 220.00 | 51,800 |
| Jun 25, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 42,200 |
| Jun 24, 2024 | 224.00 | 238.00 | 220.00 | 224.00 | 224.00 | 126,300 |
| Jun 21, 2024 | 8.00 Dividend | |||||
| Jun 21, 2024 | 220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 136,900 |
| Jun 20, 2024 | 226.00 | 226.00 | 222.00 | 226.00 | 218.00 | 233,200 |
| Jun 19, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 216.07 | 298,000 |
| Jun 14, 2024 | 234.00 | 238.00 | 222.00 | 222.00 | 214.14 | 309,400 |
| Jun 13, 2024 | 246.00 | 246.00 | 228.00 | 234.00 | 225.72 | 121,500 |
| Jun 12, 2024 | 238.00 | 238.00 | 230.00 | 236.00 | 227.65 | 120,300 |
| Jun 11, 2024 | 244.00 | 244.00 | 236.00 | 236.00 | 227.65 | 17,100 |
| Jun 10, 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 231.50 | 115,200 |
| Jun 7, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 237.29 | 300 |
| Jun 6, 2024 | 244.00 | 244.00 | 242.00 | 244.00 | 235.36 | 26,600 |
| Jun 5, 2024 | 250.00 | 250.00 | 240.00 | 244.00 | 235.36 | 193,700 |
| Jun 4, 2024 | 250.00 | 252.00 | 242.00 | 242.00 | 233.43 | 67,400 |
| Jun 3, 2024 | 248.00 | 250.00 | 238.00 | 248.00 | 239.22 | 12,500 |
| May 31, 2024 | 248.00 | 256.00 | 248.00 | 254.00 | 245.01 | 13,900 |
| May 30, 2024 | 250.00 | 264.00 | 242.00 | 256.00 | 246.94 | 27,400 |
| May 29, 2024 | 246.00 | 268.00 | 242.00 | 252.00 | 243.08 | 299,600 |
| May 28, 2024 | 242.00 | 244.00 | 242.00 | 242.00 | 233.43 | 52,100 |
| May 27, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 233.43 | 49,400 |
| May 22, 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 233.43 | 115,500 |
| May 21, 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 233.43 | 46,400 |
| May 20, 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 233.43 | 70,300 |
| May 17, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 237.29 | 31,500 |
| May 16, 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 239.22 | 239,800 |
| May 15, 2024 | 242.00 | 250.00 | 242.00 | 248.00 | 239.22 | 220,400 |
| May 14, 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 231.50 | 34,500 |
| May 13, 2024 | 244.00 | 246.00 | 242.00 | 242.00 | 233.43 | 61,100 |
| May 8, 2024 | 246.00 | 246.00 | 240.00 | 244.00 | 235.36 | 59,500 |
| May 7, 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 231.50 | 14,100 |
| May 6, 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 233.43 | 135,900 |
| May 3, 2024 | 248.00 | 250.00 | 242.00 | 242.00 | 233.43 | 204,400 |
| May 2, 2024 | 256.00 | 256.00 | 238.00 | 250.00 | 241.15 | 73,900 |
| Apr 30, 2024 | 248.00 | 258.00 | 244.00 | 258.00 | 248.87 | 242,600 |
| Apr 29, 2024 | 244.00 | 248.00 | 240.00 | 248.00 | 239.22 | 183,200 |
| Apr 26, 2024 | 246.00 | 246.00 | 234.00 | 234.00 | 225.72 | 343,100 |
| Apr 25, 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 237.29 | 700 |
| Apr 24, 2024 | 248.00 | 248.00 | 244.00 | 244.00 | 235.36 | 94,600 |
| Apr 23, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 239.22 | 30,600 |
| Apr 22, 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 241.15 | 15,500 |
| Apr 19, 2024 | 246.00 | 248.00 | 242.00 | 246.00 | 237.29 | 36,900 |
| Apr 18, 2024 | 250.00 | 250.00 | 244.00 | 250.00 | 241.15 | 13,600 |
| Apr 17, 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 241.15 | 140,100 |
| Apr 16, 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 245.01 | 37,100 |
| Apr 5, 2024 | 258.00 | 258.00 | 250.00 | 250.00 | 241.15 | 46,000 |
| Apr 4, 2024 | 250.00 | 268.00 | 250.00 | 252.00 | 243.08 | 210,900 |
| Apr 3, 2024 | 260.00 | 264.00 | 250.00 | 250.00 | 241.15 | 83,100 |
| Apr 2, 2024 | 264.00 | 268.00 | 258.00 | 260.00 | 250.80 | 165,500 |
| Apr 1, 2024 | 260.00 | 268.00 | 256.00 | 262.00 | 252.73 | 66,900 |
| Mar 28, 2024 | 250.00 | 272.00 | 250.00 | 262.00 | 252.73 | 478,000 |
| Mar 27, 2024 | 250.00 | 256.00 | 242.00 | 250.00 | 241.15 | 339,600 |
| Mar 26, 2024 | 254.00 | 254.00 | 246.00 | 250.00 | 241.15 | 23,000 |
| Mar 25, 2024 | 252.00 | 252.00 | 246.00 | 252.00 | 243.08 | 35,100 |
| Mar 22, 2024 | 248.00 | 256.00 | 248.00 | 252.00 | 243.08 | 16,300 |
| Mar 21, 2024 | 248.00 | 266.00 | 248.00 | 254.00 | 245.01 | 132,900 |
| Mar 20, 2024 | 244.00 | 248.00 | 242.00 | 248.00 | 239.22 | 50,200 |
| Mar 19, 2024 | 248.00 | 250.00 | 244.00 | 244.00 | 235.36 | 26,800 |
| Mar 18, 2024 | 248.00 | 256.00 | 246.00 | 250.00 | 241.15 | 22,500 |
| Mar 15, 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 239.22 | 700 |
| Mar 14, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 237.29 | 7,300 |
| Mar 13, 2024 | 250.00 | 250.00 | 242.00 | 244.00 | 235.36 | 43,400 |
| Mar 8, 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 241.15 | 8,000 |
| Mar 7, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 243.08 | 500 |
| Mar 6, 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 239.22 | 5,900 |
| Mar 5, 2024 | 252.00 | 252.00 | 248.00 | 250.00 | 241.15 | 3,500 |
| Mar 4, 2024 | 248.00 | 254.00 | 248.00 | 252.00 | 243.08 | 36,600 |
| Mar 1, 2024 | 246.00 | 252.00 | 242.00 | 252.00 | 243.08 | 34,100 |
| Feb 29, 2024 | 248.00 | 254.00 | 240.00 | 242.00 | 233.43 | 279,200 |
| Feb 28, 2024 | 252.00 | 254.00 | 246.00 | 248.00 | 239.22 | 132,500 |
| Feb 27, 2024 | 250.00 | 254.00 | 248.00 | 254.00 | 245.01 | 37,200 |
| Feb 26, 2024 | 250.00 | 256.00 | 250.00 | 254.00 | 245.01 | 15,000 |
| Feb 23, 2024 | 252.00 | 256.00 | 250.00 | 252.00 | 243.08 | 26,700 |
| Feb 22, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 243.08 | 7,000 |
| Feb 21, 2024 | 250.00 | 254.00 | 248.00 | 254.00 | 245.01 | 59,000 |
| Feb 20, 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 245.01 | 91,800 |
| Feb 19, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 241.15 | 32,900 |
| Feb 16, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 241.15 | 5,700 |
| Feb 15, 2024 | 254.00 | 256.00 | 248.00 | 254.00 | 245.01 | 179,300 |
| Feb 13, 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 245.01 | 77,600 |
| Feb 12, 2024 | 252.00 | 254.00 | 250.00 | 254.00 | 245.01 | 44,900 |
| Feb 7, 2024 | 258.00 | 260.00 | 250.00 | 250.00 | 241.15 | 120,800 |
| Feb 6, 2024 | 268.00 | 268.00 | 256.00 | 258.00 | 248.87 | 137,000 |
| Feb 5, 2024 | 260.00 | 276.00 | 260.00 | 268.00 | 258.51 | 265,500 |
| Feb 2, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 250.80 | 13,800 |
| Feb 1, 2024 | 262.00 | 268.00 | 260.00 | 260.00 | 250.80 | 8,700 |
| Jan 31, 2024 | 266.00 | 266.00 | 262.00 | 266.00 | 256.58 | 300 |
| Jan 30, 2024 | 264.00 | 266.00 | 260.00 | 266.00 | 256.58 | 48,600 |
| Jan 29, 2024 | 262.00 | 266.00 | 262.00 | 262.00 | 252.73 | 6,000 |
| Jan 26, 2024 | 260.00 | 268.00 | 258.00 | 266.00 | 256.58 | 132,100 |
| Jan 25, 2024 | 268.00 | 268.00 | 262.00 | 266.00 | 256.58 | 7,200 |
| Jan 24, 2024 | 264.00 | 268.00 | 260.00 | 268.00 | 258.51 | 16,400 |
| Jan 23, 2024 | 266.00 | 268.00 | 264.00 | 264.00 | 254.65 | 16,700 |
| Jan 22, 2024 | 268.00 | 268.00 | 264.00 | 268.00 | 258.51 | 2,000 |
| Jan 19, 2024 | 266.00 | 270.00 | 264.00 | 268.00 | 258.51 | 5,400 |
| Jan 18, 2024 | 266.00 | 268.00 | 262.00 | 268.00 | 258.51 | 17,400 |
| Jan 17, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 258.51 | 15,000 |
| Jan 16, 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 258.51 | 5,700 |