Jakarta - Delayed Quote IDR
PT Merdeka Battery Materials Tbk. (MBMA.JK)
310.00
-12.00
(-3.73%)
At close: 4:14:57 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 | 324.00 | 326.00 | 310.00 | 310.00 | 310.00 | 120,752,100 |
| Apr 29, 2025 | 330.00 | 332.00 | 320.00 | 322.00 | 322.00 | 116,470,000 |
| Apr 28, 2025 | 316.00 | 330.00 | 308.00 | 328.00 | 328.00 | 142,162,200 |
| Apr 25, 2025 | 314.00 | 324.00 | 312.00 | 316.00 | 316.00 | 122,355,800 |
| Apr 24, 2025 | 312.00 | 322.00 | 304.00 | 312.00 | 312.00 | 158,433,500 |
| Apr 23, 2025 | 330.00 | 334.00 | 310.00 | 312.00 | 312.00 | 193,171,500 |
| Apr 22, 2025 | 294.00 | 330.00 | 292.00 | 324.00 | 324.00 | 313,313,500 |
| Apr 21, 2025 | 286.00 | 304.00 | 286.00 | 290.00 | 290.00 | 201,534,000 |
| Apr 17, 2025 | 278.00 | 298.00 | 278.00 | 282.00 | 282.00 | 190,313,000 |
| Apr 16, 2025 | 278.00 | 286.00 | 272.00 | 278.00 | 278.00 | 63,464,800 |
| Apr 15, 2025 | 284.00 | 292.00 | 278.00 | 278.00 | 278.00 | 156,024,700 |
| Apr 14, 2025 | 258.00 | 282.00 | 258.00 | 278.00 | 278.00 | 169,174,700 |
| Apr 11, 2025 | 262.00 | 276.00 | 250.00 | 252.00 | 252.00 | 156,091,100 |
| Apr 10, 2025 | 260.00 | 276.00 | 254.00 | 262.00 | 262.00 | 188,225,200 |
| Apr 9, 2025 | 250.00 | 264.00 | 238.00 | 242.00 | 242.00 | 92,450,400 |
| Apr 8, 2025 | 260.00 | 278.00 | 256.00 | 256.00 | 256.00 | 107,260,300 |
| Mar 27, 2025 | 296.00 | 318.00 | 296.00 | 300.00 | 300.00 | 119,832,600 |
| Mar 26, 2025 | 290.00 | 306.00 | 288.00 | 302.00 | 302.00 | 75,626,100 |
| Mar 25, 2025 | 276.00 | 292.00 | 268.00 | 288.00 | 288.00 | 91,153,700 |
| Mar 24, 2025 | 296.00 | 296.00 | 260.00 | 270.00 | 270.00 | 118,620,700 |
| Mar 21, 2025 | 304.00 | 306.00 | 284.00 | 284.00 | 284.00 | 101,971,600 |
| Mar 20, 2025 | 306.00 | 316.00 | 290.00 | 296.00 | 296.00 | 94,382,900 |
| Mar 19, 2025 | 314.00 | 314.00 | 296.00 | 304.00 | 304.00 | 100,292,800 |
| Mar 18, 2025 | 326.00 | 326.00 | 276.00 | 310.00 | 310.00 | 244,696,200 |
| Mar 17, 2025 | 292.00 | 330.00 | 292.00 | 322.00 | 322.00 | 294,221,700 |
| Mar 14, 2025 | 280.00 | 302.00 | 272.00 | 290.00 | 290.00 | 149,405,500 |
| Mar 13, 2025 | 280.00 | 286.00 | 272.00 | 276.00 | 276.00 | 62,052,900 |
| Mar 12, 2025 | 286.00 | 288.00 | 270.00 | 280.00 | 280.00 | 82,100,100 |
| Mar 11, 2025 | 294.00 | 294.00 | 276.00 | 286.00 | 286.00 | 99,055,600 |
| Mar 10, 2025 | 314.00 | 318.00 | 288.00 | 296.00 | 296.00 | 142,274,700 |
| Mar 7, 2025 | 308.00 | 332.00 | 304.00 | 310.00 | 310.00 | 239,527,200 |
| Mar 6, 2025 | 290.00 | 324.00 | 290.00 | 306.00 | 306.00 | 335,747,300 |
| Mar 5, 2025 | 306.00 | 316.00 | 284.00 | 286.00 | 286.00 | 87,841,700 |
| Mar 4, 2025 | 328.00 | 328.00 | 296.00 | 308.00 | 308.00 | 96,010,500 |
| Mar 3, 2025 | 328.00 | 350.00 | 326.00 | 328.00 | 328.00 | 87,959,500 |
| Feb 28, 2025 | 340.00 | 342.00 | 320.00 | 328.00 | 328.00 | 70,079,700 |
| Feb 27, 2025 | 354.00 | 360.00 | 336.00 | 338.00 | 338.00 | 30,502,500 |
| Feb 26, 2025 | 360.00 | 366.00 | 354.00 | 354.00 | 354.00 | 21,636,800 |
| Feb 25, 2025 | 376.00 | 376.00 | 352.00 | 354.00 | 354.00 | 23,861,100 |
| Feb 24, 2025 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 15,256,700 |
| Feb 21, 2025 | 380.00 | 390.00 | 376.00 | 378.00 | 378.00 | 27,931,000 |
| Feb 20, 2025 | 374.00 | 382.00 | 374.00 | 378.00 | 378.00 | 13,866,700 |
| Feb 19, 2025 | 390.00 | 396.00 | 372.00 | 374.00 | 374.00 | 32,497,800 |
| Feb 18, 2025 | 384.00 | 398.00 | 384.00 | 388.00 | 388.00 | 40,891,800 |
| Feb 17, 2025 | 384.00 | 398.00 | 380.00 | 384.00 | 384.00 | 47,228,500 |
| Feb 14, 2025 | 400.00 | 402.00 | 384.00 | 384.00 | 384.00 | 17,085,400 |
| Feb 13, 2025 | 394.00 | 408.00 | 384.00 | 392.00 | 392.00 | 64,526,100 |
| Feb 12, 2025 | 386.00 | 396.00 | 380.00 | 390.00 | 390.00 | 31,216,500 |
| Feb 11, 2025 | 376.00 | 390.00 | 368.00 | 386.00 | 386.00 | 37,768,700 |
| Feb 10, 2025 | 380.00 | 382.00 | 370.00 | 374.00 | 374.00 | 19,164,700 |
| Feb 7, 2025 | 376.00 | 382.00 | 360.00 | 376.00 | 376.00 | 36,498,800 |
| Feb 6, 2025 | 384.00 | 384.00 | 366.00 | 370.00 | 370.00 | 23,180,400 |
| Feb 5, 2025 | 386.00 | 390.00 | 380.00 | 380.00 | 380.00 | 17,948,000 |
| Feb 4, 2025 | 384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 29,109,800 |
| Feb 3, 2025 | 388.00 | 392.00 | 370.00 | 376.00 | 376.00 | 30,296,100 |
| Jan 31, 2025 | 388.00 | 398.00 | 382.00 | 382.00 | 382.00 | 35,884,300 |
| Jan 30, 2025 | 410.00 | 412.00 | 390.00 | 390.00 | 390.00 | 39,052,500 |
| Jan 24, 2025 | 418.00 | 420.00 | 408.00 | 410.00 | 410.00 | 31,625,100 |
| Jan 23, 2025 | 416.00 | 426.00 | 416.00 | 416.00 | 416.00 | 27,432,400 |
| Jan 22, 2025 | 420.00 | 426.00 | 414.00 | 416.00 | 416.00 | 24,380,600 |
| Jan 21, 2025 | 428.00 | 434.00 | 422.00 | 422.00 | 422.00 | 16,563,000 |
| Jan 20, 2025 | 430.00 | 436.00 | 418.00 | 426.00 | 426.00 | 45,809,300 |
| Jan 17, 2025 | 422.00 | 426.00 | 416.00 | 418.00 | 418.00 | 19,348,400 |
| Jan 16, 2025 | 438.00 | 440.00 | 420.00 | 422.00 | 422.00 | 28,677,100 |
| Jan 15, 2025 | 442.00 | 448.00 | 434.00 | 436.00 | 436.00 | 28,752,100 |
| Jan 14, 2025 | 418.00 | 444.00 | 416.00 | 440.00 | 440.00 | 58,234,400 |
| Jan 13, 2025 | 422.00 | 428.00 | 414.00 | 416.00 | 416.00 | 27,641,100 |
| Jan 10, 2025 | 416.00 | 426.00 | 410.00 | 420.00 | 420.00 | 30,707,100 |
| Jan 9, 2025 | 410.00 | 422.00 | 406.00 | 412.00 | 412.00 | 29,987,300 |
| Jan 8, 2025 | 438.00 | 444.00 | 412.00 | 412.00 | 412.00 | 49,163,300 |
| Jan 7, 2025 | 440.00 | 450.00 | 434.00 | 440.00 | 440.00 | 24,622,300 |
| Jan 6, 2025 | 458.00 | 460.00 | 440.00 | 442.00 | 442.00 | 40,950,700 |
| Jan 3, 2025 | 458.00 | 466.00 | 454.00 | 458.00 | 458.00 | 103,578,700 |
| Jan 2, 2025 | 468.00 | 468.00 | 454.00 | 458.00 | 458.00 | 27,492,300 |
| Dec 30, 2024 | 452.00 | 474.00 | 450.00 | 458.00 | 458.00 | 34,897,300 |
| Dec 27, 2024 | 454.00 | 464.00 | 452.00 | 454.00 | 454.00 | 10,695,900 |
| Dec 24, 2024 | 468.00 | 470.00 | 454.00 | 454.00 | 454.00 | 15,413,200 |
| Dec 23, 2024 | 462.00 | 476.00 | 462.00 | 468.00 | 468.00 | 18,454,100 |
| Dec 20, 2024 | 454.00 | 462.00 | 448.00 | 462.00 | 462.00 | 45,473,100 |
| Dec 19, 2024 | 486.00 | 490.00 | 450.00 | 452.00 | 452.00 | 56,720,300 |
| Dec 18, 2024 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 15,192,700 |
| Dec 17, 2024 | 496.00 | 500.00 | 484.00 | 488.00 | 488.00 | 24,481,200 |
| Dec 16, 2024 | 505.00 | 505.00 | 478.00 | 496.00 | 496.00 | 151,556,500 |
| Dec 13, 2024 | 520.00 | 520.00 | 505.00 | 505.00 | 505.00 | 18,864,800 |
| Dec 12, 2024 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 20,004,900 |
| Dec 11, 2024 | 525.00 | 540.00 | 515.00 | 520.00 | 520.00 | 36,089,700 |
| Dec 10, 2024 | 515.00 | 540.00 | 515.00 | 535.00 | 535.00 | 45,427,600 |
| Dec 9, 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 11,577,300 |
| Dec 6, 2024 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 14,888,400 |
| Dec 5, 2024 | 530.00 | 530.00 | 515.00 | 520.00 | 520.00 | 15,070,700 |
| Dec 4, 2024 | 520.00 | 535.00 | 515.00 | 530.00 | 530.00 | 35,294,100 |
| Dec 3, 2024 | 510.00 | 525.00 | 505.00 | 515.00 | 515.00 | 24,115,300 |
| Dec 2, 2024 | 500.00 | 515.00 | 500.00 | 505.00 | 505.00 | 24,064,200 |
| Nov 29, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 40,059,400 |
| Nov 28, 2024 | 525.00 | 530.00 | 505.00 | 510.00 | 510.00 | 38,289,900 |
| Nov 26, 2024 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 22,329,500 |
| Nov 25, 2024 | 550.00 | 555.00 | 520.00 | 520.00 | 520.00 | 35,573,500 |
| Nov 22, 2024 | 515.00 | 555.00 | 505.00 | 550.00 | 550.00 | 173,454,500 |
| Nov 21, 2024 | 500.00 | 510.00 | 498.00 | 510.00 | 510.00 | 43,087,600 |
| Nov 20, 2024 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 27,220,600 |
| Nov 19, 2024 | 500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 37,066,100 |
| Nov 18, 2024 | 515.00 | 520.00 | 476.00 | 500.00 | 500.00 | 225,614,700 |
| Nov 15, 2024 | 530.00 | 545.00 | 515.00 | 525.00 | 525.00 | 39,812,800 |
| Nov 14, 2024 | 550.00 | 570.00 | 530.00 | 530.00 | 530.00 | 105,362,500 |
| Nov 13, 2024 | 500.00 | 580.00 | 500.00 | 540.00 | 540.00 | 285,606,800 |
| Nov 12, 2024 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | 38,491,100 |
| Nov 11, 2024 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 47,503,500 |
| Nov 8, 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 515.00 | 21,806,500 |
| Nov 7, 2024 | 525.00 | 530.00 | 498.00 | 505.00 | 505.00 | 86,162,600 |
| Nov 6, 2024 | 525.00 | 545.00 | 525.00 | 525.00 | 525.00 | 32,135,900 |
| Nov 5, 2024 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | 21,236,500 |
| Nov 4, 2024 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 18,530,200 |
| Nov 1, 2024 | 540.00 | 560.00 | 535.00 | 540.00 | 540.00 | 115,062,000 |
| Oct 31, 2024 | 525.00 | 550.00 | 520.00 | 550.00 | 550.00 | 92,438,200 |
| Oct 30, 2024 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 24,197,300 |
| Oct 29, 2024 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 26,809,500 |
| Oct 28, 2024 | 530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 42,358,000 |
| Oct 25, 2024 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 36,609,000 |
| Oct 24, 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 26,585,000 |
| Oct 23, 2024 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 42,653,500 |
| Oct 22, 2024 | 545.00 | 545.00 | 530.00 | 535.00 | 535.00 | 53,480,400 |
| Oct 21, 2024 | 540.00 | 555.00 | 540.00 | 545.00 | 545.00 | 50,102,300 |
| Oct 18, 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 33,227,400 |
| Oct 17, 2024 | 535.00 | 545.00 | 525.00 | 530.00 | 530.00 | 86,429,500 |
| Oct 16, 2024 | 540.00 | 540.00 | 530.00 | 535.00 | 535.00 | 24,426,100 |
| Oct 15, 2024 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | 24,990,600 |
| Oct 14, 2024 | 540.00 | 555.00 | 535.00 | 535.00 | 535.00 | 52,142,300 |
| Oct 11, 2024 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 42,533,700 |
| Oct 10, 2024 | 540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 41,063,800 |
| Oct 9, 2024 | 545.00 | 545.00 | 530.00 | 540.00 | 540.00 | 48,268,900 |
| Oct 8, 2024 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | 75,379,500 |
| Oct 7, 2024 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 46,549,600 |
| Oct 4, 2024 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | 63,227,300 |
| Oct 3, 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 54,059,900 |
| Oct 2, 2024 | 595.00 | 595.00 | 560.00 | 575.00 | 575.00 | 101,538,100 |
| Oct 1, 2024 | 610.00 | 615.00 | 585.00 | 590.00 | 590.00 | 196,409,900 |
| Sep 30, 2024 | 585.00 | 590.00 | 570.00 | 585.00 | 585.00 | 65,968,400 |
| Sep 27, 2024 | 580.00 | 590.00 | 565.00 | 585.00 | 585.00 | 147,200,400 |
| Sep 26, 2024 | 555.00 | 580.00 | 540.00 | 575.00 | 575.00 | 148,736,000 |
| Sep 25, 2024 | 545.00 | 565.00 | 540.00 | 550.00 | 550.00 | 158,450,100 |
| Sep 24, 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 47,942,500 |
| Sep 23, 2024 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | 45,241,000 |
| Sep 20, 2024 | 530.00 | 540.00 | 520.00 | 540.00 | 540.00 | 91,359,500 |
| Sep 19, 2024 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | 37,379,500 |
| Sep 18, 2024 | 540.00 | 545.00 | 525.00 | 525.00 | 525.00 | 40,611,000 |
| Sep 17, 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 46,800,300 |
| Sep 13, 2024 | 545.00 | 555.00 | 535.00 | 540.00 | 540.00 | 34,784,600 |
| Sep 12, 2024 | 535.00 | 555.00 | 530.00 | 545.00 | 545.00 | 90,795,500 |
| Sep 11, 2024 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 24,012,100 |
| Sep 10, 2024 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 24,714,700 |
| Sep 9, 2024 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | 55,079,700 |
| Sep 6, 2024 | 545.00 | 545.00 | 535.00 | 535.00 | 535.00 | 29,087,100 |
| Sep 5, 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 36,581,200 |
| Sep 4, 2024 | 530.00 | 545.00 | 525.00 | 535.00 | 535.00 | 30,270,400 |
| Sep 3, 2024 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 44,101,300 |
| Sep 2, 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 44,899,800 |
| Aug 30, 2024 | 545.00 | 555.00 | 540.00 | 550.00 | 550.00 | 42,782,800 |
| Aug 29, 2024 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 86,188,800 |
| Aug 28, 2024 | 550.00 | 570.00 | 545.00 | 560.00 | 560.00 | 130,758,900 |
| Aug 27, 2024 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | 75,003,600 |
| Aug 26, 2024 | 545.00 | 555.00 | 540.00 | 545.00 | 545.00 | 53,492,600 |
| Aug 23, 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 52,703,700 |
| Aug 22, 2024 | 555.00 | 555.00 | 535.00 | 540.00 | 540.00 | 75,234,400 |
| Aug 21, 2024 | 565.00 | 570.00 | 550.00 | 550.00 | 550.00 | 45,052,000 |
| Aug 20, 2024 | 555.00 | 565.00 | 545.00 | 565.00 | 565.00 | 54,321,800 |
| Aug 19, 2024 | 555.00 | 565.00 | 535.00 | 545.00 | 545.00 | 66,273,800 |
| Aug 16, 2024 | 560.00 | 575.00 | 555.00 | 555.00 | 555.00 | 45,794,500 |
| Aug 15, 2024 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 55,371,600 |
| Aug 14, 2024 | 580.00 | 585.00 | 565.00 | 565.00 | 565.00 | 39,162,400 |
| Aug 13, 2024 | 585.00 | 590.00 | 570.00 | 575.00 | 575.00 | 22,897,900 |
| Aug 12, 2024 | 575.00 | 590.00 | 565.00 | 580.00 | 580.00 | 51,026,300 |
| Aug 9, 2024 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 31,234,700 |
| Aug 8, 2024 | 570.00 | 575.00 | 550.00 | 550.00 | 550.00 | 44,168,800 |
| Aug 7, 2024 | 575.00 | 585.00 | 570.00 | 575.00 | 575.00 | 39,358,000 |
| Aug 6, 2024 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 67,413,600 |
| Aug 5, 2024 | 585.00 | 585.00 | 510.00 | 550.00 | 550.00 | 150,183,000 |
| Aug 2, 2024 | 600.00 | 610.00 | 590.00 | 590.00 | 590.00 | 27,380,600 |
| Aug 1, 2024 | 600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 43,005,600 |
| Jul 31, 2024 | 585.00 | 600.00 | 585.00 | 595.00 | 595.00 | 30,773,800 |
| Jul 30, 2024 | 590.00 | 595.00 | 580.00 | 580.00 | 580.00 | 17,657,600 |
| Jul 29, 2024 | 595.00 | 605.00 | 585.00 | 590.00 | 590.00 | 23,432,400 |
| Jul 26, 2024 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | 27,838,200 |
| Jul 25, 2024 | 630.00 | 630.00 | 575.00 | 595.00 | 595.00 | 131,763,200 |
| Jul 24, 2024 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 61,766,000 |
| Jul 23, 2024 | 615.00 | 635.00 | 610.00 | 635.00 | 635.00 | 115,411,500 |
| Jul 22, 2024 | 620.00 | 635.00 | 610.00 | 615.00 | 615.00 | 88,771,300 |
| Jul 19, 2024 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 67,553,100 |
| Jul 18, 2024 | 655.00 | 660.00 | 635.00 | 640.00 | 640.00 | 68,213,300 |
| Jul 17, 2024 | 660.00 | 660.00 | 650.00 | 655.00 | 655.00 | 35,338,200 |
| Jul 16, 2024 | 645.00 | 665.00 | 640.00 | 655.00 | 655.00 | 61,722,700 |
| Jul 15, 2024 | 630.00 | 640.00 | 615.00 | 640.00 | 640.00 | 55,496,300 |
| Jul 12, 2024 | 645.00 | 650.00 | 625.00 | 635.00 | 635.00 | 55,032,700 |
| Jul 11, 2024 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 108,304,300 |
| Jul 10, 2024 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 49,482,300 |
| Jul 9, 2024 | 610.00 | 640.00 | 605.00 | 625.00 | 625.00 | 106,199,600 |
| Jul 8, 2024 | 635.00 | 635.00 | 605.00 | 610.00 | 610.00 | 67,826,000 |
| Jul 5, 2024 | 610.00 | 640.00 | 610.00 | 630.00 | 630.00 | 70,585,900 |
| Jul 4, 2024 | 625.00 | 640.00 | 610.00 | 610.00 | 610.00 | 60,351,500 |
| Jul 3, 2024 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 33,482,000 |
| Jul 2, 2024 | 655.00 | 660.00 | 620.00 | 625.00 | 625.00 | 43,463,500 |
| Jul 1, 2024 | 630.00 | 675.00 | 630.00 | 650.00 | 650.00 | 99,028,600 |
| Jun 28, 2024 | 630.00 | 635.00 | 620.00 | 630.00 | 630.00 | 36,467,600 |
| Jun 27, 2024 | 590.00 | 630.00 | 590.00 | 620.00 | 620.00 | 74,472,000 |
| Jun 26, 2024 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 19,496,000 |
| Jun 25, 2024 | 595.00 | 600.00 | 580.00 | 590.00 | 590.00 | 14,330,700 |
| Jun 24, 2024 | 585.00 | 600.00 | 575.00 | 595.00 | 595.00 | 30,594,500 |
| Jun 21, 2024 | 560.00 | 595.00 | 555.00 | 580.00 | 580.00 | 71,659,100 |
| Jun 20, 2024 | 555.00 | 565.00 | 540.00 | 555.00 | 555.00 | 31,833,500 |
| Jun 19, 2024 | 565.00 | 585.00 | 550.00 | 550.00 | 550.00 | 32,467,100 |
| Jun 14, 2024 | 590.00 | 605.00 | 560.00 | 565.00 | 565.00 | 50,296,700 |
| Jun 13, 2024 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | 27,865,100 |
| Jun 12, 2024 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 42,844,300 |
| Jun 11, 2024 | 565.00 | 620.00 | 565.00 | 605.00 | 605.00 | 95,816,700 |
| Jun 10, 2024 | 590.00 | 600.00 | 555.00 | 570.00 | 570.00 | 73,221,700 |
| Jun 7, 2024 | 580.00 | 605.00 | 580.00 | 590.00 | 590.00 | 95,734,800 |
| Jun 6, 2024 | 585.00 | 605.00 | 565.00 | 570.00 | 570.00 | 93,207,400 |
| Jun 5, 2024 | 655.00 | 660.00 | 580.00 | 580.00 | 580.00 | 187,251,000 |
| Jun 4, 2024 | 710.00 | 725.00 | 655.00 | 660.00 | 660.00 | 150,842,300 |
| Jun 3, 2024 | 680.00 | 725.00 | 655.00 | 725.00 | 725.00 | 116,126,400 |
| May 31, 2024 | 640.00 | 695.00 | 635.00 | 670.00 | 670.00 | 125,251,400 |
| May 30, 2024 | 670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 43,112,900 |
| May 29, 2024 | 680.00 | 685.00 | 655.00 | 675.00 | 675.00 | 78,508,400 |
| May 28, 2024 | 625.00 | 685.00 | 620.00 | 670.00 | 670.00 | 131,321,300 |
| May 27, 2024 | 650.00 | 650.00 | 610.00 | 620.00 | 620.00 | 47,877,600 |
| May 22, 2024 | 645.00 | 655.00 | 635.00 | 650.00 | 650.00 | 124,001,800 |
| May 21, 2024 | 650.00 | 655.00 | 620.00 | 645.00 | 645.00 | 79,713,400 |
| May 20, 2024 | 620.00 | 650.00 | 615.00 | 645.00 | 645.00 | 191,586,000 |
| May 17, 2024 | 565.00 | 625.00 | 560.00 | 605.00 | 605.00 | 258,407,200 |
| May 16, 2024 | 560.00 | 575.00 | 550.00 | 555.00 | 555.00 | 61,150,600 |
| May 15, 2024 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 19,416,000 |
| May 14, 2024 | 560.00 | 570.00 | 545.00 | 550.00 | 550.00 | 23,258,700 |
| May 13, 2024 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | 25,634,900 |
| May 8, 2024 | 560.00 | 580.00 | 560.00 | 580.00 | 580.00 | 89,577,500 |
| May 7, 2024 | 530.00 | 570.00 | 525.00 | 555.00 | 555.00 | 89,871,300 |
| May 6, 2024 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | 57,753,200 |
| May 3, 2024 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 50,262,400 |
| May 2, 2024 | 550.00 | 555.00 | 510.00 | 525.00 | 525.00 | 75,561,600 |
| Apr 30, 2024 | 565.00 | 570.00 | 545.00 | 550.00 | 550.00 | 32,439,400 |