Jakarta - Delayed Quote IDR
PT Lippo Karawaci Tbk (LPKR.JK)
92.00
+1.00
+(1.10%)
At close: 4:11:34 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 91.00 | 95.00 | 91.00 | 92.00 | 92.00 | 47,113,400 |
| Apr 29, 2025 | 90.00 | 95.00 | 89.00 | 91.00 | 91.00 | 35,086,900 |
| Apr 28, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 28,252,400 |
| Apr 25, 2025 | 86.00 | 89.00 | 85.00 | 87.00 | 87.00 | 30,463,000 |
| Apr 24, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 11,769,100 |
| Apr 23, 2025 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 19,569,300 |
| Apr 22, 2025 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 25,107,300 |
| Apr 21, 2025 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 10,370,100 |
| Apr 17, 2025 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 9,102,800 |
| Apr 16, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 11,447,700 |
| Apr 15, 2025 | 83.00 | 86.00 | 82.00 | 83.00 | 83.00 | 25,997,200 |
| Apr 14, 2025 | 79.00 | 85.00 | 79.00 | 83.00 | 83.00 | 52,430,700 |
| Apr 11, 2025 | 78.00 | 80.00 | 76.00 | 79.00 | 79.00 | 23,352,700 |
| Apr 10, 2025 | 77.00 | 80.00 | 75.00 | 77.00 | 77.00 | 52,195,400 |
| Apr 9, 2025 | 75.00 | 79.00 | 74.00 | 75.00 | 75.00 | 32,913,300 |
| Apr 8, 2025 | 75.00 | 80.00 | 74.00 | 74.00 | 74.00 | 45,515,200 |
| Mar 27, 2025 | 80.00 | 83.00 | 79.00 | 82.00 | 82.00 | 24,517,000 |
| Mar 26, 2025 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 16,746,600 |
| Mar 25, 2025 | 76.00 | 77.00 | 72.00 | 74.00 | 74.00 | 34,203,500 |
| Mar 24, 2025 | 77.00 | 78.00 | 72.00 | 76.00 | 76.00 | 42,187,900 |
| Mar 21, 2025 | 83.00 | 84.00 | 78.00 | 79.00 | 79.00 | 39,183,800 |
| Mar 20, 2025 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 22,940,300 |
| Mar 19, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 15,916,700 |
| Mar 18, 2025 | 85.00 | 86.00 | 56.00 | 82.00 | 82.00 | 55,869,800 |
| Mar 17, 2025 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 11,348,900 |
| Mar 14, 2025 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | 8,755,100 |
| Mar 13, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 9,147,500 |
| Mar 12, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 12,601,700 |
| Mar 11, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 21,939,600 |
| Mar 10, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 26,164,600 |
| Mar 7, 2025 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 15,640,400 |
| Mar 6, 2025 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 22,552,100 |
| Mar 5, 2025 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 15,484,400 |
| Mar 4, 2025 | 90.00 | 90.00 | 81.00 | 83.00 | 83.00 | 48,041,200 |
| Mar 3, 2025 | 85.00 | 90.00 | 85.00 | 89.00 | 89.00 | 24,447,900 |
| Feb 28, 2025 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 54,765,500 |
| Feb 27, 2025 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | 35,608,300 |
| Feb 26, 2025 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 28,634,200 |
| Feb 25, 2025 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 53,950,800 |
| Feb 24, 2025 | 92.00 | 96.00 | 90.00 | 93.00 | 93.00 | 44,774,300 |
| Feb 21, 2025 | 96.00 | 101.00 | 92.00 | 92.00 | 92.00 | 105,402,800 |
| Feb 20, 2025 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 32,931,700 |
| Feb 19, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 28,386,900 |
| Feb 18, 2025 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 30,131,000 |
| Feb 17, 2025 | 89.00 | 93.00 | 88.00 | 92.00 | 92.00 | 26,603,100 |
| Feb 14, 2025 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 17,901,800 |
| Feb 13, 2025 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 15,900,600 |
| Feb 12, 2025 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | 32,489,800 |
| Feb 11, 2025 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 27,597,300 |
| Feb 10, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | 20,672,700 |
| Feb 7, 2025 | 93.00 | 93.00 | 85.00 | 90.00 | 90.00 | 51,492,300 |
| Feb 6, 2025 | 94.00 | 98.00 | 92.00 | 93.00 | 93.00 | 61,743,700 |
| Feb 5, 2025 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 32,552,100 |
| Feb 4, 2025 | 101.00 | 102.00 | 92.00 | 92.00 | 92.00 | 101,364,000 |
| Feb 3, 2025 | 91.00 | 100.00 | 89.00 | 100.00 | 100.00 | 108,734,300 |
| Jan 31, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 17,516,500 |
| Jan 30, 2025 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 18,290,100 |
| Jan 24, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | 11,480,600 |
| Jan 23, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 16,176,300 |
| Jan 22, 2025 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | 23,942,300 |
| Jan 21, 2025 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 17,777,500 |
| Jan 20, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 16,846,100 |
| Jan 17, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 17,734,300 |
| Jan 16, 2025 | 98.00 | 99.00 | 95.00 | 95.00 | 95.00 | 28,252,900 |
| Jan 15, 2025 | 92.00 | 98.00 | 91.00 | 97.00 | 97.00 | 68,223,100 |
| Jan 14, 2025 | 91.00 | 96.00 | 91.00 | 92.00 | 92.00 | 55,170,600 |
| Jan 13, 2025 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | 25,524,000 |
| Jan 10, 2025 | 98.00 | 98.00 | 94.00 | 95.00 | 95.00 | 13,278,600 |
| Jan 9, 2025 | 96.00 | 99.00 | 95.00 | 98.00 | 98.00 | 14,300,500 |
| Jan 8, 2025 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | 25,297,300 |
| Jan 7, 2025 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 11,850,100 |
| Jan 6, 2025 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | 15,355,000 |
| Jan 3, 2025 | 105.00 | 106.00 | 97.00 | 101.00 | 101.00 | 63,539,500 |
| Jan 2, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 35,870,700 |
| Dec 30, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 19,776,900 |
| Dec 27, 2024 | 96.00 | 103.00 | 96.00 | 101.00 | 101.00 | 59,944,700 |
| Dec 24, 2024 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 47,784,800 |
| Dec 23, 2024 | 90.00 | 96.00 | 89.00 | 95.00 | 95.00 | 80,076,900 |
| Dec 20, 2024 | 87.00 | 92.00 | 86.00 | 89.00 | 89.00 | 67,127,000 |
| Dec 19, 2024 | 91.00 | 93.00 | 84.00 | 86.00 | 86.00 | 118,432,700 |
| Dec 18, 2024 | 97.00 | 97.00 | 91.00 | 92.00 | 92.00 | 45,479,600 |
| Dec 17, 2024 | 99.00 | 100.00 | 95.00 | 95.00 | 95.00 | 46,266,100 |
| Dec 16, 2024 | 107.00 | 107.00 | 97.00 | 99.00 | 99.00 | 124,883,200 |
| Dec 13, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 22,704,800 |
| Dec 12, 2024 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 28,114,300 |
| Dec 11, 2024 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 62,010,800 |
| Dec 10, 2024 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 76,099,300 |
| Dec 9, 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 25,031,700 |
| Dec 6, 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 30,812,500 |
| Dec 5, 2024 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 97,991,100 |
| Dec 4, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 41,087,000 |
| Dec 3, 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 113.00 | 90,211,000 |
| Dec 2, 2024 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 60,423,100 |
| Nov 29, 2024 | 109.00 | 110.00 | 102.00 | 107.00 | 107.00 | 67,779,600 |
| Nov 28, 2024 | 110.00 | 112.00 | 106.00 | 109.00 | 109.00 | 61,221,900 |
| Nov 26, 2024 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 54,796,300 |
| Nov 25, 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 51,750,700 |
| Nov 22, 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 21,221,900 |
| Nov 21, 2024 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 24,251,600 |
| Nov 20, 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 37,165,600 |
| Nov 19, 2024 | 107.00 | 113.00 | 106.00 | 112.00 | 112.00 | 47,712,200 |
| Nov 18, 2024 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 58,630,600 |
| Nov 15, 2024 | 114.00 | 116.00 | 105.00 | 112.00 | 112.00 | 92,931,100 |
| Nov 14, 2024 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 70,465,400 |
| Nov 13, 2024 | 120.00 | 125.00 | 113.00 | 117.00 | 117.00 | 173,141,200 |
| Nov 12, 2024 | 113.00 | 122.00 | 112.00 | 121.00 | 121.00 | 154,885,400 |
| Nov 11, 2024 | 113.00 | 117.00 | 111.00 | 112.00 | 112.00 | 108,333,900 |
| Nov 8, 2024 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 38,828,100 |
| Nov 7, 2024 | 116.00 | 119.00 | 112.00 | 115.00 | 115.00 | 121,752,200 |
| Nov 6, 2024 | 111.00 | 121.00 | 111.00 | 116.00 | 116.00 | 178,173,500 |
| Nov 5, 2024 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | 127,361,800 |
| Nov 4, 2024 | 121.00 | 122.00 | 109.00 | 111.00 | 111.00 | 232,694,700 |
| Nov 1, 2024 | 123.00 | 124.00 | 119.00 | 120.00 | 120.00 | 114,714,500 |
| Oct 31, 2024 | 130.00 | 131.00 | 118.00 | 123.00 | 123.00 | 383,731,200 |
| Oct 30, 2024 | 129.00 | 137.00 | 128.00 | 130.00 | 130.00 | 578,658,500 |
| Oct 29, 2024 | 125.00 | 131.00 | 124.00 | 128.00 | 128.00 | 240,891,500 |
| Oct 28, 2024 | 124.00 | 129.00 | 123.00 | 125.00 | 125.00 | 120,476,000 |
| Oct 25, 2024 | 133.00 | 134.00 | 119.00 | 124.00 | 124.00 | 313,802,800 |
| Oct 24, 2024 | 129.00 | 139.00 | 128.00 | 132.00 | 132.00 | 650,667,700 |
| Oct 23, 2024 | 129.00 | 133.00 | 127.00 | 128.00 | 128.00 | 210,209,100 |
| Oct 22, 2024 | 132.00 | 134.00 | 126.00 | 129.00 | 129.00 | 325,879,400 |
| Oct 21, 2024 | 133.00 | 139.00 | 128.00 | 131.00 | 131.00 | 734,243,900 |
| Oct 18, 2024 | 112.00 | 145.00 | 112.00 | 133.00 | 133.00 | 1,803,158,700 |
| Oct 17, 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 114,764,200 |
| Oct 16, 2024 | 110.00 | 114.00 | 108.00 | 112.00 | 112.00 | 137,085,500 |
| Oct 15, 2024 | 112.00 | 114.00 | 108.00 | 110.00 | 110.00 | 285,132,500 |
| Oct 14, 2024 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 152,431,100 |
| Oct 11, 2024 | 114.00 | 119.00 | 113.00 | 115.00 | 115.00 | 216,292,000 |
| Oct 10, 2024 | 115.00 | 117.00 | 111.00 | 113.00 | 113.00 | 264,181,100 |
| Oct 9, 2024 | 122.00 | 124.00 | 114.00 | 115.00 | 115.00 | 288,742,600 |
| Oct 8, 2024 | 115.00 | 126.00 | 115.00 | 122.00 | 122.00 | 528,524,400 |
| Oct 7, 2024 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 375,577,300 |
| Oct 4, 2024 | 104.00 | 110.00 | 104.00 | 107.00 | 107.00 | 239,262,300 |
| Oct 3, 2024 | 100.00 | 106.00 | 99.00 | 104.00 | 104.00 | 277,141,400 |
| Oct 2, 2024 | 105.00 | 106.00 | 100.00 | 100.00 | 100.00 | 211,665,000 |
| Oct 1, 2024 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 244,353,300 |
| Sep 30, 2024 | 100.00 | 101.00 | 98.00 | 101.00 | 101.00 | 179,181,500 |
| Sep 27, 2024 | 100.00 | 101.00 | 96.00 | 99.00 | 99.00 | 170,502,900 |
| Sep 26, 2024 | 100.00 | 101.00 | 98.00 | 99.00 | 99.00 | 150,011,000 |
| Sep 25, 2024 | 103.00 | 104.00 | 98.00 | 100.00 | 100.00 | 237,059,400 |
| Sep 24, 2024 | 99.00 | 105.00 | 97.00 | 102.00 | 102.00 | 417,813,100 |
| Sep 23, 2024 | 101.00 | 103.00 | 95.00 | 98.00 | 98.00 | 441,872,700 |
| Sep 20, 2024 | 107.00 | 108.00 | 101.00 | 101.00 | 101.00 | 662,711,200 |
| Sep 19, 2024 | 114.00 | 116.00 | 98.00 | 107.00 | 107.00 | 1,700,175,800 |
| Sep 18, 2024 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 297,319,400 |
| Sep 17, 2024 | 87.00 | 90.00 | 85.00 | 88.00 | 88.00 | 141,343,100 |
| Sep 13, 2024 | 89.00 | 94.00 | 86.00 | 87.00 | 87.00 | 294,630,500 |
| Sep 12, 2024 | 84.00 | 90.00 | 82.00 | 88.00 | 88.00 | 119,880,500 |
| Sep 11, 2024 | 86.00 | 88.00 | 81.00 | 84.00 | 84.00 | 48,569,500 |
| Sep 10, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 57,034,500 |
| Sep 9, 2024 | 84.00 | 90.00 | 83.00 | 87.00 | 87.00 | 145,729,500 |
| Sep 6, 2024 | 80.00 | 84.00 | 80.00 | 83.00 | 83.00 | 47,974,300 |
| Sep 5, 2024 | 79.00 | 83.00 | 79.00 | 80.00 | 80.00 | 46,935,100 |
| Sep 4, 2024 | 81.00 | 84.00 | 77.00 | 79.00 | 79.00 | 83,849,200 |
| Sep 3, 2024 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | 100,213,200 |
| Sep 2, 2024 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 19,840,100 |
| Aug 30, 2024 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | 11,785,600 |
| Aug 29, 2024 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | 44,699,700 |
| Aug 28, 2024 | 79.00 | 83.00 | 78.00 | 82.00 | 82.00 | 64,196,900 |
| Aug 27, 2024 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | 79,880,800 |
| Aug 26, 2024 | 78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 39,160,400 |
| Aug 23, 2024 | 77.00 | 78.00 | 74.00 | 77.00 | 77.00 | 12,512,500 |
| Aug 22, 2024 | 85.00 | 85.00 | 75.00 | 76.00 | 76.00 | 38,833,000 |
| Aug 21, 2024 | 76.00 | 84.00 | 75.00 | 79.00 | 79.00 | 171,807,500 |
| Aug 20, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 32,767,400 |
| Aug 19, 2024 | 77.00 | 78.00 | 74.00 | 74.00 | 74.00 | 47,166,600 |
| Aug 16, 2024 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 34,704,300 |
| Aug 15, 2024 | 74.00 | 87.00 | 74.00 | 78.00 | 78.00 | 127,351,000 |
| Aug 14, 2024 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 22,681,500 |
| Aug 13, 2024 | 75.00 | 77.00 | 73.00 | 74.00 | 74.00 | 26,414,100 |
| Aug 12, 2024 | 70.00 | 76.00 | 70.00 | 75.00 | 75.00 | 36,846,000 |
| Aug 9, 2024 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 26,141,600 |
| Aug 8, 2024 | 65.00 | 72.00 | 65.00 | 70.00 | 70.00 | 75,466,700 |
| Aug 7, 2024 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 3,539,400 |
| Aug 6, 2024 | 64.00 | 67.00 | 64.00 | 65.00 | 65.00 | 6,265,600 |
| Aug 5, 2024 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | 32,676,600 |
| Aug 2, 2024 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | 29,307,600 |
| Aug 1, 2024 | 63.00 | 69.00 | 63.00 | 68.00 | 68.00 | 32,162,700 |
| Jul 31, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 14,656,300 |
| Jul 30, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 29,398,400 |
| Jul 29, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 21,972,600 |
| Jul 26, 2024 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 22,836,600 |
| Jul 25, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 8,327,300 |
| Jul 24, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 11,817,700 |
| Jul 23, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 9,797,000 |
| Jul 22, 2024 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | 42,204,900 |
| Jul 19, 2024 | 64.00 | 66.00 | 60.00 | 62.00 | 62.00 | 58,325,900 |
| Jul 18, 2024 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | 18,682,200 |
| Jul 17, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 20,964,600 |
| Jul 16, 2024 | 65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 19,330,100 |
| Jul 15, 2024 | 61.00 | 68.00 | 61.00 | 64.00 | 64.00 | 117,116,200 |
| Jul 12, 2024 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 44,657,700 |
| Jul 11, 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 41,341,500 |
| Jul 10, 2024 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 49,533,600 |
| Jul 9, 2024 | 62.00 | 64.00 | 60.00 | 60.00 | 60.00 | 42,802,200 |
| Jul 8, 2024 | 56.00 | 63.00 | 55.00 | 62.00 | 62.00 | 98,184,500 |
| Jul 5, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 24,251,400 |
| Jul 4, 2024 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 36,960,500 |
| Jul 3, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 70,855,000 |
| Jul 2, 2024 | 51.00 | 55.00 | 51.00 | 53.00 | 53.00 | 56,369,400 |
| Jul 1, 2024 | 57.00 | 57.00 | 50.00 | 52.00 | 52.00 | 202,367,400 |
| Jun 28, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 38,362,900 |
| Jun 27, 2024 | 57.00 | 60.00 | 55.00 | 57.00 | 57.00 | 85,156,500 |
| Jun 26, 2024 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 40,415,800 |
| Jun 25, 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 16,173,600 |
| Jun 24, 2024 | 61.00 | 61.00 | 58.00 | 60.00 | 60.00 | 41,546,900 |
| Jun 21, 2024 | 59.00 | 61.00 | 58.00 | 61.00 | 61.00 | 54,002,400 |
| Jun 20, 2024 | 59.00 | 64.00 | 58.00 | 59.00 | 59.00 | 49,376,100 |
| Jun 19, 2024 | 62.00 | 62.00 | 57.00 | 58.00 | 58.00 | 42,361,400 |
| Jun 14, 2024 | 63.00 | 66.00 | 60.00 | 62.00 | 62.00 | 18,152,300 |
| Jun 13, 2024 | 65.00 | 69.00 | 62.00 | 63.00 | 63.00 | 44,468,900 |
| Jun 12, 2024 | 67.00 | 68.00 | 61.00 | 65.00 | 65.00 | 36,564,900 |
| Jun 11, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 15,183,300 |
| Jun 10, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 16,446,800 |
| Jun 7, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 15,820,900 |
| Jun 6, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 13,946,000 |
| Jun 5, 2024 | 71.00 | 72.00 | 68.00 | 68.00 | 68.00 | 37,588,000 |
| Jun 4, 2024 | 69.00 | 72.00 | 68.00 | 71.00 | 71.00 | 81,646,300 |
| Jun 3, 2024 | 68.00 | 73.00 | 66.00 | 68.00 | 68.00 | 76,307,800 |
| May 31, 2024 | 69.00 | 73.00 | 67.00 | 67.00 | 67.00 | 305,541,600 |
| May 30, 2024 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | 65,787,200 |
| May 29, 2024 | 75.00 | 77.00 | 73.00 | 73.00 | 73.00 | 28,338,500 |
| May 28, 2024 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | 93,660,800 |
| May 27, 2024 | 83.00 | 86.00 | 77.00 | 77.00 | 77.00 | 57,136,300 |
| May 22, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 23,715,000 |
| May 21, 2024 | 94.00 | 94.00 | 84.00 | 84.00 | 84.00 | 21,602,800 |
| May 20, 2024 | 87.00 | 92.00 | 84.00 | 89.00 | 89.00 | 67,078,800 |
| May 17, 2024 | 86.00 | 87.00 | 83.00 | 86.00 | 86.00 | 15,323,600 |
| May 16, 2024 | 82.00 | 89.00 | 82.00 | 86.00 | 86.00 | 21,913,200 |
| May 15, 2024 | 87.00 | 89.00 | 82.00 | 82.00 | 82.00 | 24,374,800 |
| May 14, 2024 | 91.00 | 92.00 | 84.00 | 87.00 | 87.00 | 35,646,500 |
| May 13, 2024 | 88.00 | 92.00 | 85.00 | 90.00 | 90.00 | 62,555,500 |
| May 8, 2024 | 89.00 | 91.00 | 85.00 | 85.00 | 85.00 | 40,900,700 |
| May 7, 2024 | 82.00 | 97.00 | 76.00 | 88.00 | 88.00 | 290,423,500 |
| May 6, 2024 | 65.00 | 84.00 | 65.00 | 81.00 | 81.00 | 205,143,600 |
| May 3, 2024 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 58,540,600 |
| May 2, 2024 | 66.00 | 66.00 | 62.00 | 63.00 | 63.00 | 18,687,200 |
| Apr 30, 2024 | 67.00 | 68.00 | 63.00 | 65.00 | 65.00 | 24,637,300 |