1,570.00
-10.00
(-0.63%)
As of 10:48:14 AM GMT+7. Market Open.
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 11, 2025 | 1,575.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | 30,700 |
| Apr 10, 2025 | 1,560.00 | 1,600.00 | 1,540.00 | 1,580.00 | 1,580.00 | 2,747,300 |
| Apr 9, 2025 | 1,505.00 | 1,575.00 | 1,500.00 | 1,520.00 | 1,520.00 | 255,400 |
| Apr 8, 2025 | 1,600.00 | 1,600.00 | 1,495.00 | 1,505.00 | 1,505.00 | 741,300 |
| Mar 27, 2025 | 1,745.00 | 1,790.00 | 1,680.00 | 1,755.00 | 1,755.00 | 468,600 |
| Mar 26, 2025 | 1,765.00 | 1,815.00 | 1,650.00 | 1,745.00 | 1,745.00 | 510,500 |
| Mar 25, 2025 | 1,645.00 | 1,920.00 | 1,645.00 | 1,755.00 | 1,755.00 | 392,600 |
| Mar 24, 2025 | 1,590.00 | 1,705.00 | 1,520.00 | 1,645.00 | 1,645.00 | 165,000 |
| Mar 21, 2025 | 1,640.00 | 1,655.00 | 1,580.00 | 1,590.00 | 1,590.00 | 64,500 |
| Mar 20, 2025 | 1,610.00 | 1,670.00 | 1,590.00 | 1,640.00 | 1,640.00 | 73,600 |
| Mar 19, 2025 | 1,540.00 | 1,610.00 | 1,540.00 | 1,610.00 | 1,610.00 | 71,800 |
| Mar 18, 2025 | 1,590.00 | 1,615.00 | 1,540.00 | 1,550.00 | 1,550.00 | 435,300 |
| Mar 17, 2025 | 1,575.00 | 1,610.00 | 1,545.00 | 1,590.00 | 1,590.00 | 589,500 |
| Mar 14, 2025 | 1,690.00 | 1,770.00 | 1,505.00 | 1,545.00 | 1,545.00 | 1,888,500 |
| Mar 13, 2025 | 1,565.00 | 1,710.00 | 1,550.00 | 1,680.00 | 1,680.00 | 5,405,500 |
| Mar 12, 2025 | 1,380.00 | 1,725.00 | 1,380.00 | 1,545.00 | 1,545.00 | 1,820,500 |
| Mar 11, 2025 | 1,355.00 | 1,410.00 | 1,300.00 | 1,380.00 | 1,380.00 | 201,300 |
| Mar 10, 2025 | 1,340.00 | 1,355.00 | 1,265.00 | 1,355.00 | 1,355.00 | 77,700 |
| Mar 7, 2025 | 1,350.00 | 1,350.00 | 1,290.00 | 1,340.00 | 1,340.00 | 21,200 |
| Mar 6, 2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,340.00 | 1,340.00 | 15,900 |
| Mar 5, 2025 | 1,350.00 | 1,350.00 | 1,250.00 | 1,325.00 | 1,325.00 | 21,900 |
| Mar 4, 2025 | 1,310.00 | 1,350.00 | 1,245.00 | 1,300.00 | 1,300.00 | 14,400 |
| Mar 3, 2025 | 1,190.00 | 1,305.00 | 1,190.00 | 1,300.00 | 1,300.00 | 75,000 |
| Feb 28, 2025 | 1,300.00 | 1,300.00 | 1,170.00 | 1,280.00 | 1,280.00 | 185,600 |
| Feb 27, 2025 | 1,310.00 | 1,390.00 | 1,295.00 | 1,305.00 | 1,305.00 | 77,200 |
| Feb 26, 2025 | 1,285.00 | 1,340.00 | 1,285.00 | 1,310.00 | 1,310.00 | 80,400 |
| Feb 25, 2025 | 1,420.00 | 1,420.00 | 1,280.00 | 1,280.00 | 1,280.00 | 500,200 |
| Feb 24, 2025 | 1,365.00 | 1,420.00 | 1,340.00 | 1,410.00 | 1,410.00 | 126,400 |
| Feb 21, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 1,365.00 | 56,800 |
| Feb 20, 2025 | 1,375.00 | 1,400.00 | 1,320.00 | 1,360.00 | 1,360.00 | 190,900 |
| Feb 19, 2025 | 1,410.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 102,500 |
| Feb 18, 2025 | 1,395.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,400.00 | 431,500 |
| Feb 17, 2025 | 1,400.00 | 1,415.00 | 1,370.00 | 1,395.00 | 1,395.00 | 893,400 |
| Feb 14, 2025 | 1,365.00 | 1,400.00 | 1,340.00 | 1,385.00 | 1,385.00 | 581,900 |
| Feb 13, 2025 | 1,335.00 | 1,400.00 | 1,335.00 | 1,370.00 | 1,370.00 | 698,000 |
| Feb 12, 2025 | 1,245.00 | 1,370.00 | 1,245.00 | 1,330.00 | 1,330.00 | 1,616,600 |
| Feb 11, 2025 | 1,160.00 | 1,275.00 | 1,095.00 | 1,245.00 | 1,245.00 | 1,564,000 |
| Feb 10, 2025 | 1,040.00 | 1,175.00 | 1,040.00 | 1,160.00 | 1,160.00 | 648,500 |
| Feb 7, 2025 | 1,005.00 | 1,090.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,678,300 |
| Feb 6, 2025 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 1,035.00 | 1,284,600 |
| Feb 5, 2025 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,050.00 | 69,800 |
| Feb 4, 2025 | 1,025.00 | 1,100.00 | 1,025.00 | 1,045.00 | 1,045.00 | 243,700 |
| Feb 3, 2025 | 1,000.00 | 1,025.00 | 950.00 | 1,025.00 | 1,025.00 | 260,600 |
| Jan 31, 2025 | 1,005.00 | 1,015.00 | 990.00 | 995.00 | 995.00 | 61,900 |
| Jan 30, 2025 | 1,000.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 38,500 |
| Jan 24, 2025 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 21,400 |
| Jan 23, 2025 | 1,000.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 167,700 |
| Jan 22, 2025 | 1,050.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | 215,700 |
| Jan 21, 2025 | 1,050.00 | 1,095.00 | 1,020.00 | 1,060.00 | 1,060.00 | 108,400 |
| Jan 20, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,060.00 | 50,900 |
| Jan 17, 2025 | 1,090.00 | 1,090.00 | 1,060.00 | 1,090.00 | 1,090.00 | 95,800 |
| Jan 16, 2025 | 1,095.00 | 1,100.00 | 1,050.00 | 1,100.00 | 1,100.00 | 150,200 |
| Jan 15, 2025 | 1,100.00 | 1,175.00 | 1,075.00 | 1,100.00 | 1,100.00 | 186,100 |
| Jan 14, 2025 | 1,125.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,100.00 | 561,300 |
| Jan 13, 2025 | 1,175.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 55,500 |
| Jan 10, 2025 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 55,900 |
| Jan 9, 2025 | 1,160.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,170.00 | 80,900 |
| Jan 8, 2025 | 1,115.00 | 1,185.00 | 1,115.00 | 1,165.00 | 1,165.00 | 96,200 |
| Jan 7, 2025 | 1,130.00 | 1,155.00 | 1,115.00 | 1,155.00 | 1,155.00 | 10,700 |
| Jan 6, 2025 | 1,130.00 | 1,195.00 | 1,115.00 | 1,150.00 | 1,150.00 | 57,600 |
| Jan 3, 2025 | 1,160.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 23,700 |
| Jan 2, 2025 | 1,145.00 | 1,200.00 | 1,125.00 | 1,160.00 | 1,160.00 | 241,300 |
| Dec 30, 2024 | 1,170.00 | 1,210.00 | 1,125.00 | 1,130.00 | 1,130.00 | 1,260,900 |
| Dec 27, 2024 | 1,195.00 | 1,200.00 | 1,130.00 | 1,170.00 | 1,170.00 | 224,900 |
| Dec 24, 2024 | 1,140.00 | 1,225.00 | 1,135.00 | 1,165.00 | 1,165.00 | 299,700 |
| Dec 23, 2024 | 1,115.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,125.00 | 108,700 |
| Dec 20, 2024 | 1,120.00 | 1,125.00 | 1,030.00 | 1,125.00 | 1,125.00 | 89,500 |
| Dec 19, 2024 | 1,075.00 | 1,125.00 | 990.00 | 1,125.00 | 1,125.00 | 58,100 |
| Dec 18, 2024 | 1,085.00 | 1,150.00 | 1,000.00 | 1,075.00 | 1,075.00 | 62,200 |
| Dec 17, 2024 | 1,115.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 26,300 |
| Dec 16, 2024 | 1,140.00 | 1,200.00 | 1,100.00 | 1,115.00 | 1,115.00 | 28,900 |
| Dec 13, 2024 | 1,175.00 | 1,175.00 | 1,120.00 | 1,120.00 | 1,120.00 | 26,100 |
| Dec 12, 2024 | 1,200.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,190.00 | 36,300 |
| Dec 11, 2024 | 1,200.00 | 1,245.00 | 1,200.00 | 1,225.00 | 1,225.00 | 69,400 |
| Dec 10, 2024 | 1,270.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,245.00 | 642,200 |
| Dec 9, 2024 | 1,195.00 | 1,295.00 | 1,170.00 | 1,260.00 | 1,260.00 | 1,750,800 |
| Dec 6, 2024 | 1,175.00 | 1,210.00 | 1,170.00 | 1,195.00 | 1,195.00 | 111,000 |
| Dec 5, 2024 | 1,225.00 | 1,225.00 | 1,160.00 | 1,210.00 | 1,210.00 | 245,600 |
| Dec 4, 2024 | 1,165.00 | 1,220.00 | 1,115.00 | 1,200.00 | 1,200.00 | 1,209,700 |
| Dec 3, 2024 | 1,100.00 | 1,185.00 | 1,065.00 | 1,165.00 | 1,165.00 | 39,700 |
| Dec 2, 2024 | 1,035.00 | 1,195.00 | 1,035.00 | 1,100.00 | 1,100.00 | 169,600 |
| Nov 29, 2024 | 1,145.00 | 1,145.00 | 1,025.00 | 1,025.00 | 1,025.00 | 53,800 |
| Nov 28, 2024 | 1,075.00 | 1,160.00 | 1,075.00 | 1,125.00 | 1,125.00 | 41,900 |
| Nov 26, 2024 | 1,170.00 | 1,170.00 | 1,090.00 | 1,110.00 | 1,110.00 | 123,200 |
| Nov 25, 2024 | 1,115.00 | 1,135.00 | 1,100.00 | 1,100.00 | 1,100.00 | 14,300 |
| Nov 22, 2024 | 1,100.00 | 1,195.00 | 1,075.00 | 1,120.00 | 1,120.00 | 42,000 |
| Nov 21, 2024 | 1,130.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 86,800 |
| Nov 20, 2024 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 1,130.00 | 53,900 |
| Nov 19, 2024 | 1,170.00 | 1,170.00 | 1,140.00 | 1,170.00 | 1,170.00 | 67,000 |
| Nov 18, 2024 | 1,170.00 | 1,220.00 | 1,150.00 | 1,175.00 | 1,175.00 | 219,700 |
| Nov 15, 2024 | 1,200.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 175,100 |
| Nov 14, 2024 | 1,195.00 | 1,230.00 | 1,145.00 | 1,220.00 | 1,220.00 | 138,300 |
| Nov 13, 2024 | 1,225.00 | 1,230.00 | 1,190.00 | 1,230.00 | 1,230.00 | 64,600 |
| Nov 12, 2024 | 1,200.00 | 1,240.00 | 1,190.00 | 1,225.00 | 1,225.00 | 60,800 |
| Nov 11, 2024 | 1,215.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,240.00 | 424,200 |
| Nov 8, 2024 | 1,190.00 | 1,270.00 | 1,190.00 | 1,240.00 | 1,240.00 | 236,400 |
| Nov 7, 2024 | 1,195.00 | 1,225.00 | 1,150.00 | 1,180.00 | 1,180.00 | 132,200 |
| Nov 6, 2024 | 1,235.00 | 1,240.00 | 1,180.00 | 1,230.00 | 1,230.00 | 123,900 |
| Nov 5, 2024 | 1,295.00 | 1,355.00 | 1,180.00 | 1,225.00 | 1,225.00 | 247,400 |
| Nov 4, 2024 | 1,200.00 | 1,350.00 | 1,170.00 | 1,295.00 | 1,295.00 | 458,100 |
| Nov 1, 2024 | 1,185.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 24,700 |
| Oct 31, 2024 | 1,165.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 58,000 |
| Oct 30, 2024 | 1,210.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | 24,700 |
| Oct 29, 2024 | 1,250.00 | 1,250.00 | 1,210.00 | 1,215.00 | 1,215.00 | 36,400 |
| Oct 28, 2024 | 1,220.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 104,500 |
| Oct 25, 2024 | 1,280.00 | 1,280.00 | 1,200.00 | 1,240.00 | 1,240.00 | 139,500 |
| Oct 24, 2024 | 1,240.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 107,200 |
| Oct 23, 2024 | 1,250.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 190,700 |
| Oct 22, 2024 | 1,290.00 | 1,300.00 | 1,235.00 | 1,300.00 | 1,300.00 | 88,500 |
| Oct 21, 2024 | 1,260.00 | 1,335.00 | 1,260.00 | 1,295.00 | 1,295.00 | 168,100 |
| Oct 18, 2024 | 1,265.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 57,500 |
| Oct 17, 2024 | 1,245.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 70,900 |
| Oct 16, 2024 | 1,250.00 | 1,320.00 | 1,210.00 | 1,250.00 | 1,250.00 | 180,400 |
| Oct 15, 2024 | 1,230.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,245.00 | 60,500 |
| Oct 14, 2024 | 1,230.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 42,800 |
| Oct 11, 2024 | 1,200.00 | 1,230.00 | 1,200.00 | 1,225.00 | 1,225.00 | 20,300 |
| Oct 10, 2024 | 1,230.00 | 1,240.00 | 1,190.00 | 1,215.00 | 1,215.00 | 616,200 |
| Oct 9, 2024 | 1,230.00 | 1,270.00 | 1,195.00 | 1,230.00 | 1,230.00 | 126,300 |
| Oct 8, 2024 | 1,280.00 | 1,320.00 | 1,230.00 | 1,245.00 | 1,245.00 | 486,800 |
| Oct 7, 2024 | 1,250.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,280.00 | 291,500 |
| Oct 4, 2024 | 1,280.00 | 1,300.00 | 1,190.00 | 1,300.00 | 1,300.00 | 505,600 |
| Oct 3, 2024 | 1,305.00 | 1,325.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,839,000 |
| Oct 2, 2024 | 1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 298,500 |
| Oct 1, 2024 | 1,350.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 495,700 |
| Sep 30, 2024 | 1,365.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,345.00 | 1,030,300 |
| Sep 27, 2024 | 1,360.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,365.00 | 411,300 |
| Sep 26, 2024 | 1,400.00 | 1,400.00 | 1,345.00 | 1,360.00 | 1,360.00 | 819,500 |
| Sep 25, 2024 | 1,400.00 | 1,425.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1,763,600 |
| Sep 24, 2024 | 1,435.00 | 1,450.00 | 1,375.00 | 1,395.00 | 1,395.00 | 765,100 |
| Sep 23, 2024 | 1,410.00 | 1,450.00 | 1,385.00 | 1,410.00 | 1,410.00 | 707,400 |
| Sep 20, 2024 | 1,460.00 | 1,475.00 | 1,325.00 | 1,405.00 | 1,405.00 | 2,087,800 |
| Sep 19, 2024 | 1,425.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 3,442,500 |
| Sep 18, 2024 | 1,365.00 | 1,420.00 | 1,365.00 | 1,400.00 | 1,400.00 | 2,290,000 |
| Sep 17, 2024 | 1,375.00 | 1,385.00 | 1,320.00 | 1,365.00 | 1,365.00 | 3,518,700 |
| Sep 13, 2024 | 1,385.00 | 1,390.00 | 1,325.00 | 1,375.00 | 1,375.00 | 1,016,500 |
| Sep 12, 2024 | 1,345.00 | 1,400.00 | 1,280.00 | 1,385.00 | 1,385.00 | 2,943,900 |
| Sep 11, 2024 | 1,300.00 | 1,440.00 | 1,290.00 | 1,385.00 | 1,385.00 | 3,141,300 |
| Sep 10, 2024 | 1,215.00 | 1,330.00 | 1,215.00 | 1,285.00 | 1,285.00 | 2,082,600 |
| Sep 9, 2024 | 1,085.00 | 1,215.00 | 1,080.00 | 1,210.00 | 1,210.00 | 3,490,900 |
| Sep 6, 2024 | 1,090.00 | 1,110.00 | 1,075.00 | 1,085.00 | 1,085.00 | 602,900 |
| Sep 5, 2024 | 1,085.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 872,600 |
| Sep 4, 2024 | 1,100.00 | 1,150.00 | 1,045.00 | 1,085.00 | 1,085.00 | 1,805,200 |
| Sep 3, 2024 | 1,040.00 | 1,105.00 | 1,030.00 | 1,085.00 | 1,085.00 | 2,437,100 |
| Sep 2, 2024 | 1,025.00 | 1,055.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,153,900 |
| Aug 30, 2024 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 418,700 |
| Aug 29, 2024 | 1,030.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 588,600 |
| Aug 28, 2024 | 1,225.00 | 1,260.00 | 1,010.00 | 1,015.00 | 1,015.00 | 2,260,900 |
| Aug 27, 2024 | 1,380.00 | 1,380.00 | 1,185.00 | 1,225.00 | 1,225.00 | 1,625,100 |
| Aug 26, 2024 | 1,520.00 | 1,580.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1,552,900 |
| Aug 23, 2024 | 1,350.00 | 1,600.00 | 1,350.00 | 1,515.00 | 1,515.00 | 1,804,400 |
| Aug 22, 2024 | 1,300.00 | 1,495.00 | 1,250.00 | 1,350.00 | 1,350.00 | 686,200 |
| Aug 21, 2024 | 1,285.00 | 1,350.00 | 1,250.00 | 1,300.00 | 1,300.00 | 221,600 |
| Aug 20, 2024 | 1,165.00 | 1,400.00 | 1,165.00 | 1,260.00 | 1,260.00 | 508,500 |
| Aug 19, 2024 | 1,145.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 80,200 |
| Aug 16, 2024 | 1,160.00 | 1,255.00 | 1,075.00 | 1,145.00 | 1,145.00 | 414,400 |
| Aug 15, 2024 | 1,145.00 | 1,200.00 | 1,145.00 | 1,170.00 | 1,170.00 | 309,400 |
| Aug 14, 2024 | 1,080.00 | 1,235.00 | 1,080.00 | 1,120.00 | 1,120.00 | 489,400 |
| Aug 13, 2024 | 1,070.00 | 1,145.00 | 1,070.00 | 1,075.00 | 1,075.00 | 196,300 |
| Aug 12, 2024 | 1,080.00 | 1,090.00 | 1,045.00 | 1,070.00 | 1,070.00 | 490,700 |
| Aug 9, 2024 | 980.00 | 1,055.00 | 980.00 | 1,040.00 | 1,040.00 | 353,900 |
| Aug 8, 2024 | 965.00 | 980.00 | 945.00 | 980.00 | 980.00 | 476,600 |
| Aug 7, 2024 | 890.00 | 970.00 | 890.00 | 955.00 | 955.00 | 121,200 |
| Aug 6, 2024 | 890.00 | 890.00 | 865.00 | 890.00 | 890.00 | 32,500 |
| Aug 5, 2024 | 955.00 | 955.00 | 880.00 | 880.00 | 880.00 | 83,000 |
| Aug 2, 2024 | 955.00 | 955.00 | 935.00 | 955.00 | 955.00 | 29,700 |
| Aug 1, 2024 | 960.00 | 970.00 | 945.00 | 955.00 | 955.00 | 127,800 |
| Jul 31, 2024 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 349,900 |
| Jul 30, 2024 | 960.00 | 970.00 | 945.00 | 955.00 | 955.00 | 359,300 |
| Jul 29, 2024 | 920.00 | 960.00 | 905.00 | 955.00 | 955.00 | 237,600 |
| Jul 26, 2024 | 925.00 | 935.00 | 895.00 | 925.00 | 925.00 | 561,800 |
| Jul 25, 2024 | 920.00 | 955.00 | 920.00 | 925.00 | 925.00 | 314,900 |
| Jul 24, 2024 | 900.00 | 955.00 | 890.00 | 905.00 | 905.00 | 8,681,100 |
| Jul 23, 2024 | 920.00 | 965.00 | 890.00 | 900.00 | 900.00 | 764,300 |
| Jul 22, 2024 | 880.00 | 995.00 | 880.00 | 900.00 | 900.00 | 375,600 |
| Jul 19, 2024 | 865.00 | 880.00 | 850.00 | 880.00 | 880.00 | 366,100 |
| Jul 18, 2024 | 910.00 | 940.00 | 855.00 | 865.00 | 865.00 | 185,300 |
| Jul 17, 2024 | 930.00 | 950.00 | 900.00 | 905.00 | 905.00 | 95,400 |
| Jul 16, 2024 | 920.00 | 1,100.00 | 860.00 | 930.00 | 930.00 | 260,900 |
| Jul 15, 2024 | 980.00 | 980.00 | 930.00 | 930.00 | 930.00 | 59,800 |
| Jul 12, 2024 | 985.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | 65,100 |
| Jul 11, 2024 | 1,010.00 | 1,010.00 | 975.00 | 985.00 | 985.00 | 137,600 |
| Jul 10, 2024 | 980.00 | 1,045.00 | 965.00 | 1,005.00 | 1,005.00 | 326,200 |
| Jul 9, 2024 | 1,055.00 | 1,055.00 | 950.00 | 970.00 | 970.00 | 564,300 |
| Jul 8, 2024 | 1,020.00 | 1,170.00 | 1,000.00 | 1,055.00 | 1,055.00 | 1,506,800 |
| Jul 5, 2024 | 845.00 | 1,055.00 | 835.00 | 1,000.00 | 1,000.00 | 844,600 |
| Jul 4, 2024 | 815.00 | 850.00 | 810.00 | 845.00 | 845.00 | 18,100 |
| Jul 3, 2024 | 820.00 | 845.00 | 800.00 | 800.00 | 800.00 | 174,100 |
| Jul 2, 2024 | 825.00 | 835.00 | 795.00 | 830.00 | 830.00 | 161,700 |
| Jul 1, 2024 | 840.00 | 840.00 | 810.00 | 830.00 | 830.00 | 28,900 |
| Jun 28, 2024 | 840.00 | 870.00 | 815.00 | 840.00 | 840.00 | 18,600 |
| Jun 27, 2024 | 825.00 | 840.00 | 810.00 | 840.00 | 840.00 | 11,800 |
| Jun 26, 2024 | 825.00 | 865.00 | 815.00 | 825.00 | 825.00 | 37,300 |
| Jun 25, 2024 | 850.00 | 850.00 | 825.00 | 835.00 | 835.00 | 33,700 |
| Jun 24, 2024 | 865.00 | 875.00 | 800.00 | 860.00 | 860.00 | 33,000 |
| Jun 21, 2024 | 870.00 | 870.00 | 850.00 | 865.00 | 865.00 | 21,600 |
| Jun 20, 2024 | 880.00 | 995.00 | 865.00 | 870.00 | 870.00 | 75,100 |
| Jun 19, 2024 | 885.00 | 890.00 | 845.00 | 890.00 | 890.00 | 24,900 |
| Jun 14, 2024 | 875.00 | 890.00 | 870.00 | 885.00 | 885.00 | 9,300 |
| Jun 13, 2024 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 4,000 |
| Jun 12, 2024 | 890.00 | 890.00 | 870.00 | 890.00 | 890.00 | 24,600 |
| Jun 11, 2024 | 895.00 | 1,000.00 | 890.00 | 900.00 | 900.00 | 108,200 |
| Jun 10, 2024 | 895.00 | 900.00 | 870.00 | 900.00 | 900.00 | 15,700 |
| Jun 7, 2024 | 900.00 | 900.00 | 870.00 | 900.00 | 900.00 | 18,900 |
| Jun 6, 2024 | 880.00 | 895.00 | 860.00 | 895.00 | 895.00 | 42,500 |
| Jun 5, 2024 | 855.00 | 895.00 | 850.00 | 895.00 | 895.00 | 30,700 |
| Jun 4, 2024 | 885.00 | 900.00 | 870.00 | 870.00 | 870.00 | 38,200 |
| Jun 3, 2024 | 900.00 | 905.00 | 880.00 | 905.00 | 905.00 | 8,100 |
| May 31, 2024 | 890.00 | 905.00 | 880.00 | 905.00 | 905.00 | 26,000 |
| May 30, 2024 | 890.00 | 905.00 | 885.00 | 905.00 | 905.00 | 61,200 |
| May 29, 2024 | 880.00 | 905.00 | 840.00 | 905.00 | 905.00 | 87,000 |
| May 28, 2024 | 915.00 | 915.00 | 880.00 | 905.00 | 905.00 | 70,700 |
| May 27, 2024 | 915.00 | 915.00 | 870.00 | 900.00 | 900.00 | 45,900 |
| May 22, 2024 | 865.00 | 930.00 | 865.00 | 915.00 | 915.00 | 27,100 |
| May 21, 2024 | 900.00 | 915.00 | 855.00 | 855.00 | 855.00 | 72,500 |
| May 20, 2024 | 915.00 | 980.00 | 895.00 | 915.00 | 915.00 | 105,100 |
| May 17, 2024 | 875.00 | 915.00 | 875.00 | 915.00 | 915.00 | 31,900 |
| May 16, 2024 | 900.00 | 915.00 | 875.00 | 915.00 | 915.00 | 45,100 |
| May 15, 2024 | 880.00 | 910.00 | 875.00 | 910.00 | 910.00 | 65,200 |
| May 14, 2024 | 980.00 | 980.00 | 900.00 | 900.00 | 900.00 | 229,400 |
| May 13, 2024 | 1,000.00 | 1,000.00 | 940.00 | 985.00 | 985.00 | 180,500 |
| May 8, 2024 | 1,030.00 | 1,035.00 | 975.00 | 1,000.00 | 1,000.00 | 142,200 |
| May 7, 2024 | 1,080.00 | 1,080.00 | 975.00 | 1,035.00 | 1,035.00 | 194,700 |
| May 6, 2024 | 1,115.00 | 1,120.00 | 1,080.00 | 1,080.00 | 1,080.00 | 149,100 |
| May 3, 2024 | 1,150.00 | 1,150.00 | 1,085.00 | 1,150.00 | 1,150.00 | 95,200 |
| May 2, 2024 | 1,150.00 | 1,150.00 | 1,070.00 | 1,145.00 | 1,145.00 | 69,100 |
| Apr 30, 2024 | 1,165.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 39,400 |
| Apr 29, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 31,000 |
| Apr 26, 2024 | 1,060.00 | 1,155.00 | 1,060.00 | 1,155.00 | 1,155.00 | 60,700 |
| Apr 25, 2024 | 1,080.00 | 1,135.00 | 1,060.00 | 1,095.00 | 1,095.00 | 43,000 |
| Apr 24, 2024 | 1,120.00 | 1,150.00 | 1,060.00 | 1,095.00 | 1,095.00 | 304,800 |
| Apr 23, 2024 | 1,125.00 | 1,165.00 | 1,115.00 | 1,160.00 | 1,160.00 | 254,800 |
| Apr 22, 2024 | 1,165.00 | 1,300.00 | 1,115.00 | 1,165.00 | 1,165.00 | 192,300 |
| Apr 19, 2024 | 1,195.00 | 1,195.00 | 1,095.00 | 1,165.00 | 1,165.00 | 151,200 |
| Apr 18, 2024 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 132,100 |
| Apr 17, 2024 | 1,200.00 | 1,230.00 | 1,145.00 | 1,200.00 | 1,200.00 | 75,800 |
| Apr 16, 2024 | 1,200.00 | 1,205.00 | 1,110.00 | 1,200.00 | 1,200.00 | 70,400 |