At close: 4:00 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 |
|---|---|---|---|---|---|---|
| Aug 7, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 600 |
| Aug 6, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Aug 5, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 58,900 |
| Aug 2, 2024 | 85.00 | 85.00 | 80.00 | 80.00 | 80.00 | 200 |
| Aug 1, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Jul 31, 2024 | 90.00 | 90.00 | 86.00 | 87.00 | 87.00 | 65,600 |
| Jul 30, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| Jul 29, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jul 26, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 17,800 |
| Jul 25, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jul 24, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| Jul 23, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jul 22, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jul 19, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 200 |
| Jul 18, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| Jul 17, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 100 |
| Jul 16, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Jul 15, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 38,700 |
| Jul 12, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 200 |
| Jul 11, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| Jul 10, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| Jul 9, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jul 8, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jul 5, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jul 4, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| Jul 3, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 200 |
| Jul 2, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| Jul 1, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 28, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 27, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 26, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 25, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Jun 24, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 100 |
| Jun 21, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 20, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 19, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 200 |
| Jun 14, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 13, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 12, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 11, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 10, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| Jun 7, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| Jun 6, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| Jun 5, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 100 |
| Jun 4, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 7,100 |
| Jun 3, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 31, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 30, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 29, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 28, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 27, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 22, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| May 21, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| May 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 17, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 16, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| May 15, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| May 14, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 13, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 8, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 7, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 6, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 3, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| May 2, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Apr 30, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,000 |
| Apr 29, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Apr 26, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| Apr 25, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Apr 24, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Apr 23, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| Apr 22, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 19, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 18, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| Apr 17, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 16, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 5, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 4, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 2,500 |
| Apr 3, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 30,600 |
| Apr 2, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 89,000 |
| Apr 1, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Mar 28, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2,500 |
| Mar 27, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 51,200 |
| Mar 26, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 22,800 |
| Mar 25, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 22, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 21, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 20, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 19, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 18, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| Mar 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 600 |
| Mar 14, 2024 | 95.00 | 99.00 | 94.00 | 99.00 | 99.00 | 40,500 |
| Mar 13, 2024 | 95.00 | 99.00 | 94.00 | 95.00 | 95.00 | 93,600 |
| Mar 8, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 9,000 |
| Mar 7, 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 200 |
| Mar 6, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 100 |
| Mar 5, 2024 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 30,800 |
| Mar 4, 2024 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | 900 |
| Mar 1, 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 9,500 |
| Feb 29, 2024 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2,500 |
| Feb 28, 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 3,200 |
| Feb 27, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| Feb 26, 2024 | 100.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3,700 |
| Feb 23, 2024 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 60,200 |
| Feb 22, 2024 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 34,600 |
| Feb 21, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 100 |
| Feb 20, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 12,400 |
| Feb 19, 2024 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 38,700 |
| Feb 16, 2024 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 10,600 |
| Feb 15, 2024 | 102.00 | 107.00 | 102.00 | 107.00 | 107.00 | 600 |
| Feb 13, 2024 | 96.00 | 106.00 | 96.00 | 106.00 | 106.00 | 7,800 |
| Feb 12, 2024 | 97.00 | 105.00 | 97.00 | 105.00 | 105.00 | 20,900 |
| Feb 7, 2024 | 101.00 | 111.00 | 101.00 | 104.00 | 104.00 | 2,400 |
| Feb 6, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 7,000 |
| Feb 5, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 3,100 |
| Feb 2, 2024 | 108.00 | 114.00 | 104.00 | 109.00 | 109.00 | 50,900 |
| Feb 1, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Jan 31, 2024 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | 63,400 |
| Jan 30, 2024 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,100 |
| Jan 29, 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 1,100 |
| Jan 26, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,000 |
| Jan 25, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 24, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Jan 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 100 |
| Jan 22, 2024 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 26,300 |
| Jan 19, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 600 |
| Jan 18, 2024 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 3,600 |
| Jan 17, 2024 | 113.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,100 |
| Jan 16, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 6,100 |
| Jan 15, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,100 |
| Jan 12, 2024 | 110.00 | 115.00 | 108.00 | 114.00 | 114.00 | 10,200 |
| Jan 11, 2024 | 109.00 | 113.00 | 108.00 | 113.00 | 113.00 | 1,700 |
| Jan 10, 2024 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3,100 |
| Jan 9, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,600 |
| Jan 8, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,900 |
| Jan 5, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 10,100 |
| Jan 4, 2024 | 115.00 | 115.00 | 108.00 | 114.00 | 114.00 | 207,200 |
| Jan 3, 2024 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 30,800 |
| Jan 2, 2024 | 105.00 | 112.00 | 105.00 | 110.00 | 110.00 | 3,200 |
| Dec 29, 2023 | 107.00 | 113.00 | 107.00 | 111.00 | 111.00 | 58,200 |
| Dec 28, 2023 | 106.00 | 115.00 | 106.00 | 113.00 | 113.00 | 65,600 |
| Dec 27, 2023 | 115.00 | 116.00 | 103.00 | 112.00 | 112.00 | 122,200 |
| Dec 22, 2023 | 113.00 | 116.00 | 110.00 | 115.00 | 115.00 | 78,800 |
| Dec 21, 2023 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 45,900 |
| Dec 20, 2023 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 500 |
| Dec 19, 2023 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 78,400 |
| Dec 18, 2023 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 6,700 |
| Dec 15, 2023 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 3,000 |
| Dec 14, 2023 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 36,800 |
| Dec 13, 2023 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 94,200 |
| Dec 12, 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 300 |
| Dec 11, 2023 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 18,200 |
| Dec 8, 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 400 |
| Dec 7, 2023 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 19,300 |
| Dec 6, 2023 | 116.00 | 120.00 | 114.00 | 116.00 | 116.00 | 13,400 |
| Dec 5, 2023 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | 38,200 |
| Dec 4, 2023 | 117.00 | 121.00 | 116.00 | 118.00 | 118.00 | 99,800 |
| Dec 1, 2023 | 117.00 | 121.00 | 117.00 | 118.00 | 118.00 | 59,900 |
| Nov 30, 2023 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 21,700 |
| Nov 29, 2023 | 120.00 | 122.00 | 115.00 | 117.00 | 117.00 | 290,000 |
| Nov 28, 2023 | 119.00 | 121.00 | 117.00 | 120.00 | 120.00 | 69,300 |
| Nov 27, 2023 | 116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 322,900 |
| Nov 24, 2023 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 12,000 |
| Nov 23, 2023 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 22,800 |
| Nov 22, 2023 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 36,300 |
| Nov 21, 2023 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 210,500 |
| Nov 20, 2023 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 16,300 |
| Nov 17, 2023 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 5,700 |
| Nov 16, 2023 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 31,400 |
| Nov 15, 2023 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 57,200 |
| Nov 14, 2023 | 114.00 | 120.00 | 114.00 | 119.00 | 119.00 | 151,000 |
| Nov 13, 2023 | 114.00 | 122.00 | 113.00 | 117.00 | 117.00 | 328,500 |
| Nov 10, 2023 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 96,300 |
| Nov 9, 2023 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 22,100 |
| Nov 8, 2023 | 119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 290,000 |
| Nov 7, 2023 | 120.00 | 125.00 | 117.00 | 121.00 | 121.00 | 197,700 |
| Nov 6, 2023 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 120,400 |
| Nov 3, 2023 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | 552,200 |
| Nov 2, 2023 | 130.00 | 131.00 | 121.00 | 122.00 | 122.00 | 911,100 |
| Nov 1, 2023 | 135.00 | 141.00 | 125.00 | 127.00 | 127.00 | 2,247,900 |
| Oct 31, 2023 | 160.00 | 181.00 | 135.00 | 137.00 | 137.00 | 106,894,900 |
| Oct 30, 2023 | 147.00 | 160.00 | 139.00 | 157.00 | 157.00 | 34,753,200 |
| Oct 27, 2023 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 371,500 |
| Oct 26, 2023 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 117,800 |
| Oct 25, 2023 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | 185,500 |
| Oct 24, 2023 | 142.00 | 146.00 | 142.00 | 144.00 | 144.00 | 75,500 |
| Oct 23, 2023 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 319,400 |
| Oct 20, 2023 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 96,800 |
| Oct 19, 2023 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 439,300 |
| Oct 18, 2023 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 256,700 |
| Oct 17, 2023 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 43,500 |
| Oct 16, 2023 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 619,800 |
| Oct 13, 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 392,500 |
| Oct 12, 2023 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 862,600 |
| Oct 11, 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 94,600 |
| Oct 10, 2023 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 301,500 |
| Oct 9, 2023 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 21,700 |
| Oct 6, 2023 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | 290,800 |
| Oct 5, 2023 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 883,900 |
| Oct 4, 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 437,700 |
| Oct 3, 2023 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 75,700 |
| Oct 2, 2023 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 600 |
| Sep 29, 2023 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 53,400 |
| Sep 27, 2023 | 138.00 | 143.00 | 138.00 | 141.00 | 141.00 | 315,800 |
| Sep 26, 2023 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 14,900 |
| Sep 25, 2023 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 48,500 |
| Sep 22, 2023 | 138.00 | 144.00 | 138.00 | 139.00 | 139.00 | 225,700 |
| Sep 21, 2023 | 138.00 | 145.00 | 138.00 | 138.00 | 138.00 | 2,158,500 |
| Sep 20, 2023 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 206,200 |
| Sep 19, 2023 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 14,700 |
| Sep 18, 2023 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 51,200 |
| Sep 15, 2023 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 215,500 |
| Sep 14, 2023 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 37,700 |
| Sep 13, 2023 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 1,107,700 |
| Sep 12, 2023 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 17,400 |
| Sep 11, 2023 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 11,200 |
| Sep 8, 2023 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 285,300 |
| Sep 7, 2023 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 158,100 |
| Sep 6, 2023 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 44,100 |
| Sep 5, 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 200 |
| Sep 4, 2023 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 341,900 |
| Sep 1, 2023 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 119,800 |
| Aug 31, 2023 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 27,900 |
| Aug 30, 2023 | 138.00 | 142.00 | 137.00 | 137.00 | 137.00 | 536,500 |
| Aug 29, 2023 | 137.00 | 140.00 | 137.00 | 139.00 | 139.00 | 311,500 |
| Aug 28, 2023 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 294,100 |
| Aug 25, 2023 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 69,900 |
| Aug 24, 2023 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 8,100 |
| Aug 23, 2023 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 690,100 |
| Aug 22, 2023 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 836,200 |
| Aug 21, 2023 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 473,800 |
| Aug 18, 2023 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 136,100 |
| Aug 16, 2023 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 6,500 |
| Aug 15, 2023 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | 4,400 |
| Aug 14, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1,100 |
| Aug 11, 2023 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 65,600 |
| Aug 10, 2023 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 5,100 |
| Aug 9, 2023 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | 30,300 |
| Aug 8, 2023 | 137.00 | 141.00 | 137.00 | 137.00 | 137.00 | 141,700 |
| Aug 7, 2023 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 108,200 |