Unlock stock picks and a broker-level newsfeed that powers Wall Street.
246.00
+2.00
+(0.82%)
As of 2:42:58 PM 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 246.00 | 248.00 | 242.00 | 246.00 | 246.00 | 4,436,100 |
| Mar 13, 2025 | 240.00 | 252.00 | 240.00 | 244.00 | 244.00 | 26,920,000 |
| Mar 12, 2025 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 11,409,500 |
| Mar 11, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 14,261,100 |
| Mar 10, 2025 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | 17,540,000 |
| Mar 7, 2025 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 14,013,400 |
| Mar 6, 2025 | 248.00 | 258.00 | 246.00 | 256.00 | 256.00 | 34,539,500 |
| Mar 5, 2025 | 234.00 | 246.00 | 230.00 | 246.00 | 246.00 | 45,794,300 |
| Mar 4, 2025 | 246.00 | 248.00 | 228.00 | 232.00 | 232.00 | 70,875,000 |
| Mar 3, 2025 | 236.00 | 246.00 | 234.00 | 246.00 | 246.00 | 49,927,900 |
| Feb 28, 2025 | 236.00 | 238.00 | 224.00 | 236.00 | 236.00 | 48,166,500 |
| Feb 27, 2025 | 248.00 | 248.00 | 234.00 | 238.00 | 238.00 | 46,051,800 |
| Feb 26, 2025 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | 29,450,100 |
| Feb 25, 2025 | 252.00 | 254.00 | 244.00 | 248.00 | 248.00 | 52,175,800 |
| Feb 24, 2025 | 258.00 | 262.00 | 250.00 | 254.00 | 254.00 | 41,113,700 |
| Feb 21, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 17,827,000 |
| Feb 20, 2025 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 17,811,800 |
| Feb 19, 2025 | 260.00 | 270.00 | 258.00 | 262.00 | 262.00 | 51,411,100 |
| Feb 18, 2025 | 264.00 | 266.00 | 258.00 | 260.00 | 260.00 | 37,380,900 |
| Feb 17, 2025 | 260.00 | 266.00 | 258.00 | 262.00 | 262.00 | 35,760,400 |
| Feb 14, 2025 | 252.00 | 266.00 | 252.00 | 258.00 | 258.00 | 86,553,900 |
| Feb 13, 2025 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 19,868,400 |
| Feb 12, 2025 | 250.00 | 256.00 | 250.00 | 254.00 | 254.00 | 23,164,200 |
| Feb 11, 2025 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 36,333,800 |
| Feb 10, 2025 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 30,345,700 |
| Feb 7, 2025 | 262.00 | 262.00 | 248.00 | 252.00 | 252.00 | 87,460,500 |
| Feb 6, 2025 | 272.00 | 272.00 | 262.00 | 262.00 | 262.00 | 48,159,600 |
| Feb 5, 2025 | 276.00 | 276.00 | 268.00 | 272.00 | 272.00 | 40,404,000 |
| Feb 4, 2025 | 276.00 | 278.00 | 270.00 | 276.00 | 276.00 | 50,543,900 |
| Feb 3, 2025 | 280.00 | 280.00 | 270.00 | 276.00 | 276.00 | 34,012,800 |
| Jan 31, 2025 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 36,617,500 |
| Jan 30, 2025 | 284.00 | 284.00 | 276.00 | 282.00 | 282.00 | 28,693,900 |
| Jan 24, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 10,796,200 |
| Jan 23, 2025 | 286.00 | 288.00 | 282.00 | 282.00 | 282.00 | 30,029,000 |
| Jan 22, 2025 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 13,145,200 |
| Jan 21, 2025 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | 21,685,600 |
| Jan 20, 2025 | 302.00 | 306.00 | 294.00 | 296.00 | 296.00 | 28,430,300 |
| Jan 17, 2025 | 286.00 | 300.00 | 284.00 | 298.00 | 298.00 | 36,176,000 |
| Jan 16, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 11,616,400 |
| Jan 15, 2025 | 282.00 | 290.00 | 282.00 | 284.00 | 284.00 | 16,819,400 |
| Jan 14, 2025 | 282.00 | 284.00 | 278.00 | 282.00 | 282.00 | 17,320,700 |
| Jan 13, 2025 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 20,316,900 |
| Jan 10, 2025 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 15,460,700 |
| Jan 9, 2025 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 11,850,100 |
| Jan 8, 2025 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | 15,715,800 |
| Jan 7, 2025 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | 6,526,700 |
| Jan 6, 2025 | 288.00 | 290.00 | 282.00 | 288.00 | 288.00 | 30,026,000 |
| Jan 3, 2025 | 290.00 | 290.00 | 278.00 | 288.00 | 288.00 | 22,583,300 |
| Jan 2, 2025 | 276.00 | 292.00 | 276.00 | 290.00 | 290.00 | 24,608,100 |
| Dec 30, 2024 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 12,832,600 |
| Dec 27, 2024 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 20,669,800 |
| Dec 24, 2024 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | 22,725,900 |
| Dec 23, 2024 | 286.00 | 294.00 | 284.00 | 286.00 | 286.00 | 22,148,200 |
| Dec 20, 2024 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 18,273,500 |
| Dec 19, 2024 | 296.00 | 296.00 | 284.00 | 290.00 | 290.00 | 31,433,000 |
| Dec 18, 2024 | 298.00 | 302.00 | 296.00 | 296.00 | 296.00 | 14,950,300 |
| Dec 17, 2024 | 304.00 | 306.00 | 296.00 | 298.00 | 298.00 | 34,566,700 |
| Dec 16, 2024 | 302.00 | 306.00 | 294.00 | 306.00 | 306.00 | 59,851,900 |
| Dec 13, 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 23,980,900 |
| Dec 12, 2024 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 62,125,800 |
| Dec 11, 2024 | 304.00 | 310.00 | 296.00 | 300.00 | 300.00 | 51,678,800 |
| Dec 10, 2024 | 304.00 | 310.00 | 300.00 | 304.00 | 304.00 | 36,250,300 |
| Dec 9, 2024 | 296.00 | 306.00 | 296.00 | 304.00 | 304.00 | 50,046,000 |
| Dec 6, 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 27,609,600 |
| Dec 5, 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 18,810,900 |
| Dec 4, 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 18,521,700 |
| Dec 3, 2024 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | 29,830,400 |
| Dec 2, 2024 | 302.00 | 302.00 | 292.00 | 292.00 | 292.00 | 26,259,200 |
| Nov 29, 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 23,385,400 |
| Nov 28, 2024 | 310.00 | 312.00 | 304.00 | 308.00 | 308.00 | 44,562,000 |
| Nov 26, 2024 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 15,412,800 |
| Nov 25, 2024 | 304.00 | 308.00 | 302.00 | 306.00 | 306.00 | 14,785,900 |
| Nov 22, 2024 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 10,696,000 |
| Nov 21, 2024 | 302.00 | 304.00 | 296.00 | 304.00 | 304.00 | 41,816,100 |
| Nov 20, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 14,515,900 |
| Nov 19, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 26,051,100 |
| Nov 18, 2024 | 302.00 | 306.00 | 300.00 | 300.00 | 300.00 | 22,431,800 |
| Nov 15, 2024 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 18,769,500 |
| Nov 14, 2024 | 308.00 | 310.00 | 302.00 | 304.00 | 304.00 | 22,810,600 |
| Nov 13, 2024 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 18,293,000 |
| Nov 12, 2024 | 306.00 | 312.00 | 304.00 | 306.00 | 306.00 | 30,177,400 |
| Nov 11, 2024 | 306.00 | 312.00 | 300.00 | 306.00 | 306.00 | 37,830,500 |
| Nov 8, 2024 | 314.00 | 318.00 | 308.00 | 308.00 | 308.00 | 47,319,500 |
| Nov 7, 2024 | 332.00 | 338.00 | 314.00 | 314.00 | 314.00 | 119,640,200 |
| Nov 6, 2024 | 314.00 | 336.00 | 314.00 | 330.00 | 330.00 | 179,511,700 |
| Nov 5, 2024 | 306.00 | 316.00 | 306.00 | 314.00 | 314.00 | 51,887,800 |
| Nov 4, 2024 | 320.00 | 320.00 | 306.00 | 306.00 | 306.00 | 56,289,700 |
| Nov 1, 2024 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | 82,605,600 |
| Oct 31, 2024 | 322.00 | 344.00 | 320.00 | 330.00 | 330.00 | 118,395,600 |
| Oct 30, 2024 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 27,284,200 |
| Oct 29, 2024 | 318.00 | 324.00 | 316.00 | 318.00 | 318.00 | 22,603,600 |
| Oct 28, 2024 | 324.00 | 326.00 | 314.00 | 318.00 | 318.00 | 53,507,100 |
| Oct 25, 2024 | 328.00 | 332.00 | 324.00 | 324.00 | 324.00 | 37,717,000 |
| Oct 24, 2024 | 334.00 | 338.00 | 328.00 | 328.00 | 328.00 | 37,689,400 |
| Oct 23, 2024 | 340.00 | 342.00 | 332.00 | 334.00 | 334.00 | 43,092,900 |
| Oct 22, 2024 | 330.00 | 346.00 | 328.00 | 338.00 | 338.00 | 148,109,100 |
| Oct 21, 2024 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 51,091,200 |
| Oct 18, 2024 | 328.00 | 330.00 | 324.00 | 324.00 | 324.00 | 17,156,700 |
| Oct 17, 2024 | 326.00 | 332.00 | 324.00 | 328.00 | 328.00 | 33,464,900 |
| Oct 16, 2024 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 41,828,500 |
| Oct 15, 2024 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | 48,807,700 |
| Oct 14, 2024 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 53,280,100 |
| Oct 11, 2024 | 314.00 | 324.00 | 312.00 | 324.00 | 324.00 | 53,404,500 |
| Oct 10, 2024 | 312.00 | 320.00 | 310.00 | 312.00 | 312.00 | 171,431,100 |
| Oct 9, 2024 | 310.00 | 316.00 | 310.00 | 312.00 | 312.00 | 97,641,600 |
| Oct 8, 2024 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 15,880,500 |
| Oct 7, 2024 | 308.00 | 314.00 | 308.00 | 312.00 | 312.00 | 27,630,900 |
| Oct 4, 2024 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 23,309,100 |
| Oct 3, 2024 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | 31,309,600 |
| Oct 2, 2024 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | 52,743,500 |
| Oct 1, 2024 | 310.00 | 318.00 | 308.00 | 314.00 | 314.00 | 43,311,600 |
| Sep 30, 2024 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 40,729,900 |
| Sep 27, 2024 | 316.00 | 318.00 | 314.00 | 314.00 | 314.00 | 28,538,300 |
| Sep 26, 2024 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 20,709,300 |
| Sep 25, 2024 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 59,440,800 |
| Sep 24, 2024 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 30,050,200 |
| Sep 23, 2024 | 316.00 | 320.00 | 314.00 | 316.00 | 316.00 | 42,366,700 |
| Sep 20, 2024 | 320.00 | 324.00 | 316.00 | 316.00 | 316.00 | 63,939,100 |
| Sep 19, 2024 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 47,893,100 |
| Sep 18, 2024 | 322.00 | 324.00 | 316.00 | 318.00 | 318.00 | 60,022,200 |
| Sep 17, 2024 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 49,949,300 |
| Sep 13, 2024 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 21,072,100 |
| Sep 12, 2024 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | 32,565,000 |
| Sep 11, 2024 | 324.00 | 334.00 | 324.00 | 326.00 | 326.00 | 70,302,800 |
| Sep 10, 2024 | 322.00 | 328.00 | 322.00 | 324.00 | 324.00 | 27,281,900 |
| Sep 9, 2024 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 39,293,100 |
| Sep 6, 2024 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 50,870,900 |
| Sep 5, 2024 | 320.00 | 334.00 | 320.00 | 328.00 | 328.00 | 68,085,800 |
| Sep 4, 2024 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | 69,473,600 |
| Sep 3, 2024 | 328.00 | 334.00 | 322.00 | 326.00 | 326.00 | 88,975,500 |
| Sep 2, 2024 | 324.00 | 334.00 | 324.00 | 328.00 | 328.00 | 70,712,000 |
| Aug 30, 2024 | 328.00 | 332.00 | 326.00 | 326.00 | 326.00 | 39,597,700 |
| Aug 29, 2024 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 74,132,600 |
| Aug 28, 2024 | 352.00 | 352.00 | 330.00 | 332.00 | 332.00 | 72,399,200 |
| Aug 27, 2024 | 336.00 | 340.00 | 328.00 | 332.00 | 332.00 | 77,006,400 |
| Aug 26, 2024 | 332.00 | 342.00 | 330.00 | 336.00 | 336.00 | 111,940,400 |
| Aug 23, 2024 | 328.00 | 338.00 | 324.00 | 332.00 | 332.00 | 88,006,000 |
| Aug 22, 2024 | 346.00 | 348.00 | 328.00 | 328.00 | 328.00 | 189,234,100 |
| Aug 21, 2024 | 362.00 | 378.00 | 344.00 | 346.00 | 346.00 | 379,649,500 |
| Aug 20, 2024 | 320.00 | 380.00 | 316.00 | 362.00 | 362.00 | 529,238,400 |
| Aug 19, 2024 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | 50,206,200 |
| Aug 16, 2024 | 312.00 | 322.00 | 308.00 | 318.00 | 318.00 | 82,138,700 |
| Aug 15, 2024 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 18,557,600 |
| Aug 14, 2024 | 310.00 | 314.00 | 306.00 | 310.00 | 310.00 | 30,484,800 |
| Aug 13, 2024 | 304.00 | 314.00 | 302.00 | 310.00 | 310.00 | 44,814,600 |
| Aug 12, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 13,451,200 |
| Aug 9, 2024 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 13,804,600 |
| Aug 8, 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 20,377,500 |
| Aug 7, 2024 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 37,946,400 |
| Aug 6, 2024 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 28,769,000 |
| Aug 5, 2024 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | 81,627,600 |
| Aug 2, 2024 | 306.00 | 312.00 | 304.00 | 304.00 | 304.00 | 46,082,900 |
| Aug 1, 2024 | 316.00 | 328.00 | 304.00 | 308.00 | 308.00 | 234,193,500 |
| Jul 31, 2024 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 34,724,200 |
| Jul 30, 2024 | 338.00 | 348.00 | 330.00 | 332.00 | 332.00 | 47,683,400 |
| Jul 29, 2024 | 332.00 | 344.00 | 332.00 | 340.00 | 340.00 | 47,465,900 |
| Jul 26, 2024 | 324.00 | 336.00 | 322.00 | 332.00 | 332.00 | 115,324,700 |
| Jul 25, 2024 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 40,991,000 |
| Jul 24, 2024 | 328.00 | 332.00 | 324.00 | 326.00 | 326.00 | 45,337,600 |
| Jul 23, 2024 | 336.00 | 338.00 | 328.00 | 328.00 | 328.00 | 46,817,800 |
| Jul 22, 2024 | 328.00 | 338.00 | 326.00 | 336.00 | 336.00 | 56,606,100 |
| Jul 19, 2024 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 47,238,200 |
| Jul 18, 2024 | 332.00 | 338.00 | 328.00 | 330.00 | 330.00 | 68,244,400 |
| Jul 17, 2024 | 330.00 | 334.00 | 326.00 | 330.00 | 330.00 | 49,451,100 |
| Jul 16, 2024 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 66,271,900 |
| Jul 15, 2024 | 318.00 | 324.00 | 318.00 | 322.00 | 322.00 | 25,600,000 |
| Jul 12, 2024 | 324.00 | 324.00 | 318.00 | 318.00 | 318.00 | 22,151,000 |
| Jul 11, 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 34,293,200 |
| Jul 10, 2024 | 322.00 | 338.00 | 322.00 | 326.00 | 326.00 | 147,571,000 |
| Jul 9, 2024 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 43,677,300 |
| Jul 8, 2024 | 322.00 | 332.00 | 322.00 | 326.00 | 326.00 | 34,584,100 |
| Jul 5, 2024 | 328.00 | 332.00 | 322.00 | 324.00 | 324.00 | 21,293,200 |
| Jul 4, 2024 | 322.00 | 330.00 | 320.00 | 326.00 | 326.00 | 38,931,300 |
| Jul 3, 2024 | 310.00 | 330.00 | 310.00 | 322.00 | 322.00 | 56,265,400 |
| Jul 2, 2024 | 318.00 | 322.00 | 310.00 | 314.00 | 314.00 | 19,552,100 |
| Jul 1, 2024 | 314.00 | 320.00 | 310.00 | 318.00 | 318.00 | 24,296,000 |
| Jun 28, 2024 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | 18,288,800 |
| Jun 27, 2024 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 15,144,600 |
| Jun 26, 2024 | 318.00 | 318.00 | 306.00 | 310.00 | 310.00 | 25,130,500 |
| Jun 25, 2024 | 318.00 | 322.00 | 310.00 | 316.00 | 316.00 | 10,784,600 |
| Jun 24, 2024 | 316.00 | 324.00 | 312.00 | 318.00 | 318.00 | 13,249,500 |
| Jun 21, 2024 | 308.00 | 318.00 | 308.00 | 316.00 | 316.00 | 29,470,800 |
| Jun 20, 2024 | 288.00 | 308.00 | 286.00 | 308.00 | 308.00 | 27,071,600 |
| Jun 19, 2024 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 62,957,500 |
| Jun 14, 2024 | 310.00 | 312.00 | 298.00 | 300.00 | 300.00 | 67,809,400 |
| Jun 13, 2024 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 84,747,900 |
| Jun 12, 2024 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | 74,938,400 |
| Jun 11, 2024 | 328.00 | 330.00 | 314.00 | 314.00 | 314.00 | 76,999,100 |
| Jun 10, 2024 | 328.00 | 332.00 | 320.00 | 328.00 | 328.00 | 68,721,400 |
| Jun 7, 2024 | 332.00 | 334.00 | 326.00 | 328.00 | 328.00 | 71,769,400 |
| Jun 6, 2024 | 332.00 | 338.00 | 328.00 | 332.00 | 332.00 | 48,789,300 |
| Jun 5, 2024 | 342.00 | 344.00 | 330.00 | 332.00 | 332.00 | 68,632,700 |
| Jun 4, 2024 | 326.00 | 350.00 | 322.00 | 342.00 | 342.00 | 121,098,100 |
| Jun 3, 2024 | 314.00 | 330.00 | 310.00 | 330.00 | 330.00 | 81,257,500 |
| May 31, 2024 | 338.00 | 338.00 | 308.00 | 308.00 | 308.00 | 278,152,800 |
| May 30, 2024 | 346.00 | 346.00 | 332.00 | 338.00 | 338.00 | 63,093,300 |
| May 29, 2024 | 338.00 | 348.00 | 330.00 | 346.00 | 346.00 | 148,204,500 |
| May 28, 2024 | 336.00 | 340.00 | 322.00 | 334.00 | 334.00 | 113,183,700 |
| May 27, 2024 | 366.00 | 366.00 | 334.00 | 334.00 | 334.00 | 158,437,100 |
| May 22, 2024 | 366.00 | 366.00 | 356.00 | 364.00 | 364.00 | 82,456,100 |
| May 21, 2024 | 368.00 | 372.00 | 360.00 | 366.00 | 366.00 | 86,036,500 |
| May 20, 2024 | 382.00 | 384.00 | 366.00 | 366.00 | 366.00 | 117,269,800 |
| May 17, 2024 | 380.00 | 388.00 | 368.00 | 384.00 | 384.00 | 189,381,900 |
| May 16, 2024 | 334.00 | 404.00 | 332.00 | 382.00 | 382.00 | 399,789,700 |
| May 15, 2024 | 346.00 | 346.00 | 330.00 | 334.00 | 334.00 | 90,305,900 |
| May 14, 2024 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | 77,088,500 |
| May 13, 2024 | 346.00 | 350.00 | 338.00 | 350.00 | 350.00 | 81,067,500 |
| May 8, 2024 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 99,739,400 |
| May 7, 2024 | 358.00 | 366.00 | 352.00 | 356.00 | 356.00 | 79,043,400 |
| May 6, 2024 | 334.00 | 360.00 | 334.00 | 358.00 | 358.00 | 126,452,500 |
| May 3, 2024 | 336.00 | 342.00 | 330.00 | 336.00 | 336.00 | 81,430,700 |
| May 2, 2024 | 314.00 | 342.00 | 314.00 | 336.00 | 336.00 | 123,148,900 |
| Apr 30, 2024 | 306.00 | 314.00 | 302.00 | 314.00 | 314.00 | 66,797,500 |
| Apr 29, 2024 | 302.00 | 310.00 | 298.00 | 306.00 | 306.00 | 71,737,500 |
| Apr 26, 2024 | 312.00 | 312.00 | 296.00 | 302.00 | 302.00 | 70,508,700 |
| Apr 25, 2024 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 67,745,900 |
| Apr 24, 2024 | 318.00 | 318.00 | 308.00 | 312.00 | 312.00 | 77,062,500 |
| Apr 23, 2024 | 306.00 | 322.00 | 302.00 | 318.00 | 318.00 | 161,263,100 |
| Apr 22, 2024 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | 71,349,700 |
| Apr 19, 2024 | 292.00 | 314.00 | 288.00 | 306.00 | 306.00 | 136,585,900 |
| Apr 18, 2024 | 298.00 | 300.00 | 288.00 | 294.00 | 294.00 | 90,915,000 |
| Apr 17, 2024 | 312.00 | 312.00 | 284.00 | 300.00 | 300.00 | 216,538,600 |
| Apr 16, 2024 | 334.00 | 334.00 | 308.00 | 310.00 | 310.00 | 112,926,800 |
| Apr 5, 2024 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 57,572,900 |
| Apr 4, 2024 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | 67,082,300 |
| Apr 3, 2024 | 334.00 | 336.00 | 328.00 | 330.00 | 330.00 | 55,636,400 |
| Apr 2, 2024 | 338.00 | 342.00 | 330.00 | 336.00 | 336.00 | 57,333,900 |
| Apr 1, 2024 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 59,724,500 |
| Mar 28, 2024 | 348.00 | 352.00 | 336.00 | 338.00 | 338.00 | 96,095,900 |
| Mar 27, 2024 | 356.00 | 360.00 | 346.00 | 352.00 | 352.00 | 90,950,800 |
| Mar 26, 2024 | 356.00 | 356.00 | 330.00 | 356.00 | 356.00 | 192,037,300 |
| Mar 25, 2024 | 338.00 | 338.00 | 328.00 | 332.00 | 332.00 | 68,343,500 |
| Mar 22, 2024 | 338.00 | 342.00 | 332.00 | 338.00 | 338.00 | 76,641,000 |
| Mar 21, 2024 | 318.00 | 342.00 | 316.00 | 338.00 | 338.00 | 124,151,200 |
| Mar 20, 2024 | 326.00 | 330.00 | 318.00 | 318.00 | 318.00 | 76,100,400 |
| Mar 19, 2024 | 322.00 | 326.00 | 320.00 | 326.00 | 326.00 | 72,669,600 |
| Mar 18, 2024 | 320.00 | 322.00 | 314.00 | 322.00 | 322.00 | 75,516,300 |
| Mar 15, 2024 | 330.00 | 332.00 | 318.00 | 320.00 | 320.00 | 102,080,500 |
| Mar 14, 2024 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 61,729,500 |