Jakarta - Delayed Quote IDR
Manggung Polahraya Tbk. (MANG.JK)
32.00
0.00
(0.00%)
At close: May 2 at 4:02:26 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2,292,500 |
| Apr 30, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 2,034,600 |
| Apr 29, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,548,800 |
| Apr 28, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,326,100 |
| Apr 25, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | 1,288,800 |
| Apr 24, 2025 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | 7,803,800 |
| Apr 23, 2025 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,515,200 |
| Apr 22, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 619,200 |
| Apr 21, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,883,200 |
| Apr 17, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 798,900 |
| Apr 16, 2025 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,456,200 |
| Apr 15, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,127,000 |
| Apr 14, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,773,200 |
| Apr 11, 2025 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | 2,080,900 |
| Apr 10, 2025 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | 6,791,400 |
| Apr 9, 2025 | 31.00 | 34.00 | 31.00 | 32.00 | 32.00 | 7,656,700 |
| Apr 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 934,600 |
| Mar 27, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 7,750,600 |
| Mar 26, 2025 | 34.00 | 34.00 | 31.00 | 34.00 | 34.00 | 7,006,700 |
| Mar 25, 2025 | 29.00 | 31.00 | 27.00 | 31.00 | 31.00 | 5,368,400 |
| Mar 24, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 5,029,600 |
| Mar 21, 2025 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | 4,484,300 |
| Mar 20, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,823,500 |
| Mar 19, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | 5,342,500 |
| Mar 18, 2025 | 38.00 | 38.00 | 35.00 | 36.00 | 36.00 | 8,652,000 |
| Mar 17, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5,569,400 |
| Mar 14, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 4,032,800 |
| Mar 13, 2025 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | 3,926,900 |
| Mar 12, 2025 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | 5,738,000 |
| Mar 11, 2025 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | 3,994,700 |
| Mar 10, 2025 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 5,478,500 |
| Mar 7, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 4,255,900 |
| Mar 6, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 3,155,400 |
| Mar 5, 2025 | 39.00 | 41.00 | 36.00 | 39.00 | 39.00 | 9,472,900 |
| Mar 4, 2025 | 36.00 | 39.00 | 35.00 | 39.00 | 39.00 | 9,082,700 |
| Mar 3, 2025 | 37.00 | 38.00 | 34.00 | 36.00 | 36.00 | 10,127,800 |
| Feb 28, 2025 | 42.00 | 45.00 | 37.00 | 37.00 | 37.00 | 27,841,500 |
| Feb 27, 2025 | 39.00 | 41.00 | 36.00 | 41.00 | 41.00 | 17,697,900 |
| Feb 26, 2025 | 40.00 | 44.00 | 37.00 | 38.00 | 38.00 | 35,092,100 |
| Feb 25, 2025 | 46.00 | 46.00 | 41.00 | 41.00 | 41.00 | 10,215,100 |
| Feb 24, 2025 | 50.00 | 51.00 | 45.00 | 45.00 | 45.00 | 17,974,300 |
| Feb 21, 2025 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 55,398,900 |
| Feb 20, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | 13,084,700 |
| Feb 19, 2025 | 67.00 | 67.00 | 61.00 | 61.00 | 61.00 | 33,708,300 |
| Feb 18, 2025 | 67.00 | 74.00 | 67.00 | 67.00 | 67.00 | 111,958,800 |
| Feb 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6,943,600 |
| Feb 14, 2025 | 90.00 | 90.00 | 82.00 | 82.00 | 82.00 | 31,625,400 |
| Feb 13, 2025 | 105.00 | 105.00 | 91.00 | 91.00 | 91.00 | 7,673,500 |
| Feb 12, 2025 | 115.00 | 115.00 | 101.00 | 101.00 | 101.00 | 86,331,400 |
| Feb 11, 2025 | 106.00 | 110.00 | 101.00 | 109.00 | 109.00 | 59,907,300 |
| Feb 10, 2025 | 104.00 | 107.00 | 100.00 | 106.00 | 106.00 | 51,206,000 |
| Feb 7, 2025 | 100.00 | 104.00 | 96.00 | 104.00 | 104.00 | 22,938,100 |
| Feb 6, 2025 | 93.00 | 100.00 | 89.00 | 100.00 | 100.00 | 48,714,800 |
| Feb 5, 2025 | 89.00 | 93.00 | 87.00 | 92.00 | 92.00 | 43,050,400 |
| Feb 4, 2025 | 83.00 | 88.00 | 76.00 | 88.00 | 88.00 | 28,753,800 |
| Feb 3, 2025 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | 23,475,300 |
| Jan 31, 2025 | 80.00 | 83.00 | 78.00 | 83.00 | 83.00 | 42,860,900 |
| Jan 30, 2025 | 79.00 | 80.00 | 72.00 | 80.00 | 80.00 | 83,869,400 |
| Jan 24, 2025 | 77.00 | 78.00 | 75.00 | 78.00 | 78.00 | 19,019,100 |
| Jan 23, 2025 | 78.00 | 80.00 | 75.00 | 77.00 | 77.00 | 82,133,200 |
| Jan 22, 2025 | 75.00 | 79.00 | 73.00 | 77.00 | 77.00 | 112,660,900 |
| Jan 21, 2025 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | 46,087,300 |
| Jan 20, 2025 | 71.00 | 75.00 | 68.00 | 74.00 | 74.00 | 124,398,800 |
| Jan 17, 2025 | 67.00 | 71.00 | 66.00 | 71.00 | 71.00 | 15,272,100 |
| Jan 16, 2025 | 72.00 | 72.00 | 65.00 | 67.00 | 67.00 | 13,190,500 |
| Jan 15, 2025 | 80.00 | 80.00 | 72.00 | 72.00 | 72.00 | 74,862,800 |
| Jan 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 25,990,000 |
| Jan 13, 2025 | 97.00 | 104.00 | 88.00 | 88.00 | 88.00 | 34,866,200 |
| Jan 10, 2025 | 90.00 | 97.00 | 88.00 | 97.00 | 97.00 | 59,186,100 |
| Jan 9, 2025 | 73.00 | 89.00 | 73.00 | 89.00 | 89.00 | 127,336,800 |
| Jan 8, 2025 | 85.00 | 86.00 | 81.00 | 81.00 | 81.00 | 4,769,100 |
| Jan 7, 2025 | 98.00 | 98.00 | 89.00 | 89.00 | 89.00 | 40,787,700 |
| Jan 6, 2025 | 96.00 | 98.00 | 95.00 | 98.00 | 98.00 | 51,100,200 |
| Jan 3, 2025 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 80,880,600 |
| Jan 2, 2025 | 96.00 | 99.00 | 95.00 | 97.00 | 97.00 | 78,761,500 |
| Dec 30, 2024 | 96.00 | 103.00 | 94.00 | 97.00 | 97.00 | 73,290,000 |
| Dec 27, 2024 | 95.00 | 98.00 | 91.00 | 95.00 | 95.00 | 37,144,500 |
| Dec 24, 2024 | 109.00 | 109.00 | 98.00 | 98.00 | 98.00 | 50,211,800 |
| Dec 23, 2024 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 5,196,200 |
| Dec 20, 2024 | 112.00 | 120.00 | 108.00 | 119.00 | 119.00 | 85,222,700 |
| Dec 19, 2024 | 117.00 | 133.00 | 117.00 | 117.00 | 117.00 | 24,755,800 |
| Dec 18, 2024 | 143.00 | 144.00 | 129.00 | 129.00 | 129.00 | 39,352,200 |
| Dec 17, 2024 | 130.00 | 145.00 | 130.00 | 143.00 | 143.00 | 62,310,800 |
| Dec 16, 2024 | 122.00 | 135.00 | 111.00 | 135.00 | 135.00 | 74,515,200 |
| Dec 13, 2024 | 136.00 | 136.00 | 123.00 | 123.00 | 123.00 | 34,818,000 |
| Dec 12, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 39,287,500 |
| Dec 11, 2024 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 37,041,900 |
| Dec 10, 2024 | 132.00 | 138.00 | 130.00 | 133.00 | 133.00 | 54,474,300 |
| Dec 9, 2024 | 135.00 | 135.00 | 125.00 | 132.00 | 132.00 | 26,846,700 |
| Dec 6, 2024 | 149.00 | 157.00 | 135.00 | 135.00 | 135.00 | 43,332,600 |
| Dec 5, 2024 | 133.00 | 149.00 | 130.00 | 149.00 | 149.00 | 56,221,300 |
| Dec 4, 2024 | 136.00 | 137.00 | 129.00 | 136.00 | 136.00 | 52,098,700 |
| Dec 3, 2024 | 130.00 | 136.00 | 124.00 | 136.00 | 136.00 | 16,556,700 |
| Dec 2, 2024 | 149.00 | 154.00 | 135.00 | 135.00 | 135.00 | 72,757,800 |
| Nov 29, 2024 | 147.00 | 153.00 | 143.00 | 149.00 | 149.00 | 27,896,600 |
| Nov 28, 2024 | 173.00 | 173.00 | 158.00 | 158.00 | 158.00 | 58,768,200 |
| Nov 26, 2024 | 179.00 | 181.00 | 161.00 | 175.00 | 175.00 | 41,123,200 |
| Nov 25, 2024 | 161.00 | 178.00 | 161.00 | 178.00 | 178.00 | 48,255,100 |
| Nov 22, 2024 | 164.00 | 167.00 | 161.00 | 162.00 | 162.00 | 15,190,800 |
| Nov 21, 2024 | 158.00 | 167.00 | 153.00 | 163.00 | 163.00 | 33,590,900 |
| Nov 20, 2024 | 162.00 | 168.00 | 156.00 | 158.00 | 158.00 | 26,209,700 |
| Nov 19, 2024 | 165.00 | 169.00 | 150.00 | 162.00 | 162.00 | 42,911,300 |
| Nov 18, 2024 | 157.00 | 170.00 | 157.00 | 164.00 | 164.00 | 34,071,300 |
| Nov 15, 2024 | 151.00 | 166.00 | 150.00 | 157.00 | 157.00 | 149,620,100 |
| Nov 14, 2024 | 138.00 | 151.00 | 131.00 | 151.00 | 151.00 | 70,602,700 |
| Nov 13, 2024 | 129.00 | 138.00 | 126.00 | 138.00 | 138.00 | 53,789,100 |
| Nov 12, 2024 | 117.00 | 126.00 | 115.00 | 126.00 | 126.00 | 47,758,700 |
| Nov 11, 2024 | 106.00 | 115.00 | 96.00 | 115.00 | 115.00 | 77,330,500 |
| Nov 8, 2024 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,610,000 |
| Nov 7, 2024 | 109.00 | 110.00 | 102.00 | 105.00 | 105.00 | 90,129,100 |
| Nov 6, 2024 | 107.00 | 113.00 | 102.00 | 109.00 | 109.00 | 28,902,600 |
| Nov 5, 2024 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 43,630,200 |
| Nov 4, 2024 | 112.00 | 113.00 | 108.00 | 112.00 | 112.00 | 38,769,200 |
| Nov 1, 2024 | 114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 55,118,600 |
| Oct 31, 2024 | 107.00 | 114.00 | 104.00 | 114.00 | 114.00 | 43,881,100 |
| Oct 30, 2024 | 105.00 | 110.00 | 102.00 | 107.00 | 107.00 | 76,719,600 |
| Oct 29, 2024 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 60,526,100 |
| Oct 28, 2024 | 100.00 | 106.00 | 96.00 | 103.00 | 103.00 | 66,540,300 |
| Oct 25, 2024 | 112.00 | 118.00 | 103.00 | 103.00 | 103.00 | 78,497,000 |
| Oct 24, 2024 | 109.00 | 116.00 | 105.00 | 114.00 | 114.00 | 83,748,600 |
| Oct 23, 2024 | 102.00 | 111.00 | 100.00 | 108.00 | 108.00 | 82,928,400 |
| Oct 22, 2024 | 93.00 | 102.00 | 91.00 | 102.00 | 102.00 | 80,889,000 |
| Oct 21, 2024 | 92.00 | 94.00 | 89.00 | 93.00 | 93.00 | 48,238,800 |
| Oct 18, 2024 | 94.00 | 97.00 | 90.00 | 92.00 | 92.00 | 55,647,200 |
| Oct 17, 2024 | 97.00 | 99.00 | 91.00 | 94.00 | 94.00 | 51,706,400 |
| Oct 16, 2024 | 107.00 | 108.00 | 97.00 | 97.00 | 97.00 | 65,010,300 |
| Oct 15, 2024 | 106.00 | 110.00 | 101.00 | 107.00 | 107.00 | 63,355,900 |
| Oct 14, 2024 | 104.00 | 108.00 | 101.00 | 106.00 | 106.00 | 74,238,600 |
| Oct 11, 2024 | 100.00 | 106.00 | 93.00 | 103.00 | 103.00 | 89,834,300 |
| Oct 10, 2024 | 105.00 | 109.00 | 101.00 | 101.00 | 101.00 | 213,135,700 |
| Oct 9, 2024 | 124.00 | 136.00 | 112.00 | 112.00 | 112.00 | 143,443,200 |
| Oct 8, 2024 | 112.00 | 124.00 | 104.00 | 124.00 | 124.00 | 116,175,200 |
| Oct 7, 2024 | 110.00 | 113.00 | 103.00 | 113.00 | 113.00 | 90,616,000 |
| Oct 4, 2024 | 94.00 | 103.00 | 94.00 | 103.00 | 103.00 | 33,829,000 |
| Oct 3, 2024 | 87.00 | 94.00 | 84.00 | 94.00 | 94.00 | 38,439,500 |
| Oct 2, 2024 | 82.00 | 86.00 | 75.00 | 86.00 | 86.00 | 21,283,800 |
| Oct 1, 2024 | 77.00 | 80.00 | 75.00 | 80.00 | 80.00 | 7,066,800 |
| Sep 30, 2024 | 76.00 | 81.00 | 72.00 | 77.00 | 77.00 | 12,776,400 |
| Sep 27, 2024 | 73.00 | 80.00 | 73.00 | 75.00 | 75.00 | 28,582,800 |
| Sep 26, 2024 | 87.00 | 90.00 | 80.00 | 80.00 | 80.00 | 47,559,100 |
| Sep 25, 2024 | 98.00 | 103.00 | 88.00 | 88.00 | 88.00 | 76,220,000 |
| Sep 24, 2024 | 91.00 | 99.00 | 90.00 | 97.00 | 97.00 | 35,872,600 |
| Sep 23, 2024 | 83.00 | 90.00 | 76.00 | 90.00 | 90.00 | 64,899,900 |
| Sep 20, 2024 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 36,469,200 |
| Sep 19, 2024 | 73.00 | 78.00 | 72.00 | 75.00 | 75.00 | 38,197,200 |
| Sep 18, 2024 | 67.00 | 72.00 | 66.00 | 72.00 | 72.00 | 32,319,900 |
| Sep 17, 2024 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 16,080,900 |
| Sep 13, 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 42,476,700 |
| Sep 12, 2024 | 51.00 | 55.00 | 50.00 | 55.00 | 55.00 | 71,451,600 |
| Sep 11, 2024 | 53.00 | 53.00 | 50.00 | 52.00 | 52.00 | 26,763,400 |
| Sep 10, 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 38,860,900 |
| Sep 9, 2024 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | 40,482,500 |
| Sep 6, 2024 | 56.00 | 59.00 | 54.00 | 56.00 | 56.00 | 24,205,100 |
| Sep 5, 2024 | 49.00 | 56.00 | 49.00 | 56.00 | 56.00 | 39,578,000 |
| Sep 4, 2024 | 54.00 | 60.00 | 54.00 | 54.00 | 54.00 | 21,212,400 |
| Sep 3, 2024 | 64.00 | 65.00 | 58.00 | 59.00 | 59.00 | 66,892,800 |
| Sep 2, 2024 | 63.00 | 68.00 | 63.00 | 64.00 | 64.00 | 1,899,800 |
| Aug 30, 2024 | 61.00 | 69.00 | 61.00 | 67.00 | 67.00 | 45,879,200 |
| Aug 29, 2024 | 57.00 | 68.00 | 57.00 | 67.00 | 67.00 | 29,243,100 |
| Aug 28, 2024 | 61.00 | 67.00 | 61.00 | 63.00 | 63.00 | 33,623,200 |
| Aug 27, 2024 | 61.00 | 70.00 | 61.00 | 67.00 | 67.00 | 7,114,300 |
| Aug 26, 2024 | 60.00 | 67.00 | 60.00 | 67.00 | 67.00 | 64,713,400 |
| Aug 23, 2024 | 66.00 | 74.00 | 66.00 | 66.00 | 66.00 | 70,368,700 |
| Aug 22, 2024 | 71.00 | 80.00 | 71.00 | 73.00 | 73.00 | 64,390,200 |
| Aug 21, 2024 | 71.00 | 79.00 | 71.00 | 78.00 | 78.00 | 559,200 |
| Aug 20, 2024 | 71.00 | 80.00 | 71.00 | 78.00 | 78.00 | 54,121,100 |
| Aug 19, 2024 | 81.00 | 83.00 | 75.00 | 78.00 | 78.00 | 2,401,200 |
| Aug 16, 2024 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | 56,618,700 |
| Aug 15, 2024 | 97.00 | 98.00 | 88.00 | 90.00 | 90.00 | 2,125,000 |
| Aug 14, 2024 | 106.00 | 106.00 | 96.00 | 96.00 | 96.00 | 47,686,900 |
| Aug 13, 2024 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 810,200 |
| Aug 12, 2024 | 121.00 | 125.00 | 109.00 | 109.00 | 109.00 | 47,766,600 |
| Aug 9, 2024 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 5,747,500 |
| Aug 8, 2024 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 34,479,700 |
| Aug 7, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,186,200 |
| Aug 6, 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 40,127,800 |
| Aug 5, 2024 | 113.00 | 117.00 | 113.00 | 115.00 | 115.00 | 37,651,200 |
| Aug 2, 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 36,857,700 |
| Aug 1, 2024 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 16,970,400 |
| Jul 31, 2024 | 117.00 | 117.00 | 107.00 | 109.00 | 109.00 | 18,260,000 |
| Jul 30, 2024 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 13,281,600 |
| Jul 29, 2024 | 114.00 | 116.00 | 105.00 | 115.00 | 115.00 | 27,994,800 |
| Jul 26, 2024 | 119.00 | 121.00 | 113.00 | 114.00 | 114.00 | 3,522,500 |
| Jul 25, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 27,299,900 |
| Jul 24, 2024 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | 6,840,800 |
| Jul 23, 2024 | 141.00 | 142.00 | 129.00 | 129.00 | 129.00 | 31,105,600 |
| Jul 22, 2024 | 143.00 | 143.00 | 138.00 | 142.00 | 142.00 | 3,753,400 |
| Jul 19, 2024 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 22,502,100 |
| Jul 18, 2024 | 136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 21,519,900 |
| Jul 17, 2024 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 2,599,300 |
| Jul 16, 2024 | 133.00 | 139.00 | 133.00 | 134.00 | 134.00 | 19,232,200 |
| Jul 15, 2024 | 133.00 | 136.00 | 125.00 | 133.00 | 133.00 | 18,744,400 |
| Jul 12, 2024 | 135.00 | 140.00 | 118.00 | 131.00 | 131.00 | 19,596,900 |
| Jul 11, 2024 | 123.00 | 135.00 | 117.00 | 131.00 | 131.00 | 18,399,800 |
| Jul 10, 2024 | 142.00 | 142.00 | 130.00 | 130.00 | 130.00 | 2,359,100 |
| Jul 9, 2024 | 160.00 | 163.00 | 144.00 | 144.00 | 144.00 | 14,828,600 |
| Jul 8, 2024 | 167.00 | 169.00 | 160.00 | 160.00 | 160.00 | 3,380,300 |
| Jul 5, 2024 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 9,785,600 |
| Jul 4, 2024 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 10,262,900 |
| Jul 3, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 9,169,100 |
| Jul 2, 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 163.00 | 673,200 |
| Jul 1, 2024 | 163.00 | 165.00 | 160.00 | 164.00 | 164.00 | 7,059,900 |
| Jun 28, 2024 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | 15,379,300 |
| Jun 27, 2024 | 163.00 | 163.00 | 155.00 | 161.00 | 161.00 | 6,071,300 |
| Jun 26, 2024 | 193.00 | 193.00 | 172.00 | 172.00 | 172.00 | 16,469,500 |
| Jun 25, 2024 | 182.00 | 194.00 | 181.00 | 191.00 | 191.00 | 5,257,500 |
| Jun 24, 2024 | 174.00 | 181.00 | 174.00 | 181.00 | 181.00 | 54,299,500 |
| Jun 21, 2024 | 169.00 | 175.00 | 167.00 | 174.00 | 174.00 | 15,609,100 |
| Jun 20, 2024 | 161.00 | 169.00 | 161.00 | 168.00 | 168.00 | 27,127,300 |
| Jun 19, 2024 | 161.00 | 163.00 | 145.00 | 161.00 | 161.00 | 7,766,600 |
| Jun 14, 2024 | 163.00 | 167.00 | 160.00 | 161.00 | 161.00 | 16,521,300 |
| Jun 13, 2024 | 155.00 | 162.00 | 155.00 | 162.00 | 162.00 | 40,874,100 |
| Jun 12, 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,911,700 |
| Jun 11, 2024 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 8,742,300 |
| Jun 10, 2024 | 162.00 | 163.00 | 146.00 | 150.00 | 150.00 | 4,645,000 |
| Jun 7, 2024 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 11,433,400 |
| Jun 6, 2024 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 12,434,800 |
| Jun 5, 2024 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 18,644,100 |
| Jun 4, 2024 | 152.00 | 155.00 | 149.00 | 154.00 | 154.00 | 6,636,900 |
| Jun 3, 2024 | 157.00 | 158.00 | 142.00 | 153.00 | 153.00 | 10,605,100 |
| May 31, 2024 | 149.00 | 158.00 | 149.00 | 157.00 | 157.00 | 22,908,100 |
| May 30, 2024 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 11,399,400 |
| May 29, 2024 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 45,564,300 |
| May 28, 2024 | 144.00 | 148.00 | 134.00 | 140.00 | 140.00 | 24,973,600 |
| May 27, 2024 | 137.00 | 144.00 | 136.00 | 144.00 | 144.00 | 205,137,400 |
| May 22, 2024 | 133.00 | 137.00 | 133.00 | 136.00 | 136.00 | 17,165,000 |
| May 21, 2024 | 131.00 | 133.00 | 128.00 | 133.00 | 133.00 | 35,245,900 |
| May 20, 2024 | 128.00 | 132.00 | 123.00 | 130.00 | 130.00 | 90,810,700 |
| May 17, 2024 | 143.00 | 143.00 | 128.00 | 128.00 | 128.00 | 10,006,500 |
| May 16, 2024 | 140.00 | 144.00 | 140.00 | 142.00 | 142.00 | 34,899,800 |
| May 15, 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 140.00 | 19,212,500 |
| May 14, 2024 | 128.00 | 140.00 | 124.00 | 136.00 | 136.00 | 34,329,000 |
| May 13, 2024 | 145.00 | 145.00 | 137.00 | 137.00 | 137.00 | 17,741,100 |
| May 8, 2024 | 162.00 | 165.00 | 152.00 | 152.00 | 152.00 | 1,058,900 |
| May 7, 2024 | 187.00 | 188.00 | 168.00 | 168.00 | 168.00 | 14,614,200 |
| May 6, 2024 | 193.00 | 193.00 | 174.00 | 186.00 | 186.00 | 52,649,500 |
| May 3, 2024 | 214.00 | 224.00 | 193.00 | 193.00 | 193.00 | 26,501,600 |
| May 2, 2024 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 75,282,200 |