Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
234.00
-8.00
(-3.31%)
At close: March 4 at 3:37:54 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 242.00 | 244.00 | 234.00 | 234.00 | 234.00 | 101,800 |
| Mar 3, 2025 | 244.00 | 244.00 | 238.00 | 242.00 | 242.00 | 130,700 |
| Feb 28, 2025 | 244.00 | 248.00 | 238.00 | 238.00 | 238.00 | 90,700 |
| Feb 27, 2025 | 250.00 | 252.00 | 244.00 | 246.00 | 246.00 | 97,400 |
| Feb 26, 2025 | 252.00 | 258.00 | 248.00 | 248.00 | 248.00 | 73,800 |
| Feb 25, 2025 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 22,800 |
| Feb 24, 2025 | 258.00 | 262.00 | 252.00 | 254.00 | 254.00 | 134,400 |
| Feb 21, 2025 | 264.00 | 264.00 | 256.00 | 258.00 | 258.00 | 149,100 |
| Feb 20, 2025 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 105,600 |
| Feb 19, 2025 | 258.00 | 266.00 | 256.00 | 258.00 | 258.00 | 131,600 |
| Feb 18, 2025 | 252.00 | 284.00 | 252.00 | 256.00 | 256.00 | 411,500 |
| Feb 17, 2025 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 423,600 |
| Feb 14, 2025 | 262.00 | 262.00 | 254.00 | 260.00 | 260.00 | 58,600 |
| Feb 13, 2025 | 260.00 | 268.00 | 258.00 | 262.00 | 262.00 | 72,800 |
| Feb 12, 2025 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 149,500 |
| Feb 11, 2025 | 280.00 | 290.00 | 258.00 | 268.00 | 268.00 | 755,100 |
| Feb 10, 2025 | 260.00 | 324.00 | 260.00 | 270.00 | 270.00 | 4,923,800 |
| Feb 7, 2025 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 105,400 |
| Feb 6, 2025 | 266.00 | 290.00 | 266.00 | 268.00 | 268.00 | 178,600 |
| Feb 5, 2025 | 270.00 | 280.00 | 268.00 | 268.00 | 268.00 | 95,300 |
| Feb 4, 2025 | 272.00 | 280.00 | 250.00 | 270.00 | 270.00 | 179,400 |
| Feb 3, 2025 | 282.00 | 282.00 | 264.00 | 268.00 | 268.00 | 166,500 |
| Jan 31, 2025 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 67,200 |
| Jan 30, 2025 | 288.00 | 292.00 | 280.00 | 286.00 | 286.00 | 43,900 |
| Jan 24, 2025 | 288.00 | 294.00 | 282.00 | 288.00 | 288.00 | 62,300 |
| Jan 23, 2025 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 132,700 |
| Jan 22, 2025 | 280.00 | 292.00 | 280.00 | 288.00 | 288.00 | 87,400 |
| Jan 21, 2025 | 284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 228,300 |
| Jan 20, 2025 | 304.00 | 304.00 | 282.00 | 284.00 | 284.00 | 836,800 |
| Jan 17, 2025 | 308.00 | 314.00 | 298.00 | 298.00 | 298.00 | 171,400 |
| Jan 16, 2025 | 316.00 | 316.00 | 306.00 | 308.00 | 308.00 | 94,500 |
| Jan 15, 2025 | 320.00 | 320.00 | 304.00 | 314.00 | 314.00 | 59,300 |
| Jan 14, 2025 | 310.00 | 314.00 | 306.00 | 314.00 | 314.00 | 33,200 |
| Jan 13, 2025 | 302.00 | 310.00 | 300.00 | 310.00 | 310.00 | 105,400 |
| Jan 10, 2025 | 314.00 | 322.00 | 300.00 | 302.00 | 302.00 | 262,900 |
| Jan 9, 2025 | 308.00 | 324.00 | 308.00 | 314.00 | 314.00 | 7,200 |
| Jan 8, 2025 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 49,200 |
| Jan 7, 2025 | 324.00 | 328.00 | 312.00 | 320.00 | 320.00 | 1,155,500 |
| Jan 6, 2025 | 322.00 | 328.00 | 316.00 | 324.00 | 324.00 | 75,100 |
| Jan 3, 2025 | 326.00 | 328.00 | 316.00 | 322.00 | 322.00 | 43,500 |
| Jan 2, 2025 | 306.00 | 326.00 | 306.00 | 326.00 | 326.00 | 1,694,600 |
| Dec 30, 2024 | 304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 54,700 |
| Dec 27, 2024 | 308.00 | 316.00 | 296.00 | 302.00 | 302.00 | 312,400 |
| Dec 24, 2024 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 89,400 |
| Dec 23, 2024 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | 33,400 |
| Dec 20, 2024 | 318.00 | 330.00 | 314.00 | 318.00 | 318.00 | 1,460,000 |
| Dec 19, 2024 | 330.00 | 330.00 | 316.00 | 316.00 | 316.00 | 150,800 |
| Dec 18, 2024 | 318.00 | 342.00 | 312.00 | 328.00 | 328.00 | 850,300 |
| Dec 17, 2024 | 322.00 | 328.00 | 318.00 | 320.00 | 320.00 | 1,437,600 |
| Dec 16, 2024 | 318.00 | 332.00 | 312.00 | 320.00 | 320.00 | 310,800 |
| Dec 13, 2024 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 104,600 |
| Dec 12, 2024 | 310.00 | 314.00 | 308.00 | 310.00 | 310.00 | 66,900 |
| Dec 11, 2024 | 308.00 | 316.00 | 304.00 | 306.00 | 306.00 | 732,700 |
| Dec 10, 2024 | 322.00 | 346.00 | 316.00 | 318.00 | 318.00 | 322,500 |
| Dec 9, 2024 | 332.00 | 336.00 | 320.00 | 322.00 | 322.00 | 165,600 |
| Dec 6, 2024 | 326.00 | 336.00 | 324.00 | 332.00 | 332.00 | 119,100 |
| Dec 5, 2024 | 332.00 | 352.00 | 326.00 | 328.00 | 328.00 | 244,500 |
| Dec 4, 2024 | 326.00 | 332.00 | 324.00 | 326.00 | 326.00 | 66,600 |
| Dec 3, 2024 | 314.00 | 330.00 | 314.00 | 326.00 | 326.00 | 93,700 |
| Dec 2, 2024 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 104,400 |
| Nov 29, 2024 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | 42,000 |
| Nov 28, 2024 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | 181,400 |
| Nov 26, 2024 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | 88,500 |
| Nov 25, 2024 | 320.00 | 324.00 | 316.00 | 324.00 | 324.00 | 98,600 |
| Nov 22, 2024 | 318.00 | 342.00 | 318.00 | 320.00 | 320.00 | 540,600 |
| Nov 21, 2024 | 318.00 | 324.00 | 314.00 | 318.00 | 318.00 | 30,600 |
| Nov 20, 2024 | 318.00 | 324.00 | 318.00 | 318.00 | 318.00 | 40,400 |
| Nov 19, 2024 | 316.00 | 336.00 | 312.00 | 316.00 | 316.00 | 118,800 |
| Nov 18, 2024 | 330.00 | 332.00 | 312.00 | 316.00 | 316.00 | 756,900 |
| Nov 15, 2024 | 356.00 | 356.00 | 318.00 | 330.00 | 330.00 | 786,000 |
| Nov 14, 2024 | 336.00 | 352.00 | 336.00 | 348.00 | 348.00 | 1,497,600 |
| Nov 13, 2024 | 348.00 | 348.00 | 334.00 | 336.00 | 336.00 | 29,800 |
| Nov 12, 2024 | 330.00 | 350.00 | 328.00 | 338.00 | 338.00 | 512,900 |
| Nov 11, 2024 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | 57,400 |
| Nov 8, 2024 | 336.00 | 350.00 | 326.00 | 340.00 | 340.00 | 604,700 |
| Nov 7, 2024 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 167,300 |
| Nov 6, 2024 | 354.00 | 370.00 | 348.00 | 348.00 | 348.00 | 2,499,000 |
| Nov 5, 2024 | 356.00 | 368.00 | 346.00 | 356.00 | 356.00 | 2,637,200 |
| Nov 4, 2024 | 356.00 | 390.00 | 350.00 | 354.00 | 354.00 | 2,705,400 |
| Nov 1, 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 60,300 |
| Oct 31, 2024 | 360.00 | 374.00 | 352.00 | 368.00 | 368.00 | 352,100 |
| Oct 30, 2024 | 370.00 | 372.00 | 360.00 | 360.00 | 360.00 | 186,100 |
| Oct 29, 2024 | 374.00 | 378.00 | 360.00 | 376.00 | 376.00 | 2,197,600 |
| Oct 28, 2024 | 378.00 | 384.00 | 362.00 | 374.00 | 374.00 | 2,235,300 |
| Oct 25, 2024 | 382.00 | 384.00 | 374.00 | 378.00 | 378.00 | 122,300 |
| Oct 24, 2024 | 386.00 | 390.00 | 376.00 | 382.00 | 382.00 | 826,600 |
| Oct 23, 2024 | 390.00 | 404.00 | 380.00 | 386.00 | 386.00 | 4,348,700 |
| Oct 22, 2024 | 392.00 | 392.00 | 384.00 | 390.00 | 390.00 | 322,700 |
| Oct 21, 2024 | 392.00 | 408.00 | 384.00 | 392.00 | 392.00 | 1,626,700 |
| Oct 18, 2024 | 394.00 | 396.00 | 388.00 | 392.00 | 392.00 | 102,300 |
| Oct 17, 2024 | 390.00 | 408.00 | 384.00 | 394.00 | 394.00 | 2,019,900 |
| Oct 16, 2024 | 388.00 | 390.00 | 382.00 | 390.00 | 390.00 | 51,900 |
| Oct 15, 2024 | 384.00 | 400.00 | 376.00 | 388.00 | 388.00 | 473,000 |
| Oct 14, 2024 | 386.00 | 390.00 | 374.00 | 384.00 | 384.00 | 383,200 |
| Oct 11, 2024 | 394.00 | 396.00 | 386.00 | 386.00 | 386.00 | 72,800 |
| Oct 10, 2024 | 388.00 | 398.00 | 386.00 | 394.00 | 394.00 | 60,400 |
| Oct 9, 2024 | 408.00 | 410.00 | 386.00 | 386.00 | 386.00 | 228,800 |
| Oct 8, 2024 | 396.00 | 422.00 | 388.00 | 398.00 | 398.00 | 796,500 |
| Oct 7, 2024 | 402.00 | 402.00 | 392.00 | 396.00 | 396.00 | 66,600 |
| Oct 4, 2024 | 400.00 | 418.00 | 394.00 | 402.00 | 402.00 | 83,900 |
| Oct 3, 2024 | 402.00 | 404.00 | 394.00 | 400.00 | 400.00 | 47,200 |
| Oct 2, 2024 | 404.00 | 426.00 | 392.00 | 402.00 | 402.00 | 258,500 |
| Oct 1, 2024 | 440.00 | 440.00 | 382.00 | 400.00 | 400.00 | 548,300 |
| Sep 30, 2024 | 432.00 | 432.00 | 392.00 | 412.00 | 412.00 | 1,068,200 |
| Sep 27, 2024 | 420.00 | 428.00 | 416.00 | 420.00 | 420.00 | 125,700 |
| Sep 26, 2024 | 422.00 | 424.00 | 412.00 | 420.00 | 420.00 | 314,600 |
| Sep 25, 2024 | 422.00 | 426.00 | 416.00 | 422.00 | 422.00 | 677,300 |
| Sep 24, 2024 | 426.00 | 428.00 | 416.00 | 422.00 | 422.00 | 687,100 |
| Sep 23, 2024 | 420.00 | 428.00 | 418.00 | 426.00 | 426.00 | 1,162,400 |
| Sep 20, 2024 | 426.00 | 428.00 | 418.00 | 420.00 | 420.00 | 971,300 |
| Sep 19, 2024 | 432.00 | 432.00 | 416.00 | 426.00 | 426.00 | 873,000 |
| Sep 18, 2024 | 426.00 | 442.00 | 420.00 | 426.00 | 426.00 | 299,700 |
| Sep 17, 2024 | 426.00 | 430.00 | 422.00 | 424.00 | 424.00 | 112,800 |
| Sep 13, 2024 | 432.00 | 434.00 | 418.00 | 426.00 | 426.00 | 427,200 |
| Sep 12, 2024 | 426.00 | 436.00 | 412.00 | 432.00 | 432.00 | 358,000 |
| Sep 11, 2024 | 440.00 | 440.00 | 426.00 | 426.00 | 426.00 | 474,000 |
| Sep 10, 2024 | 450.00 | 452.00 | 438.00 | 442.00 | 442.00 | 1,492,600 |
| Sep 9, 2024 | 454.00 | 454.00 | 438.00 | 450.00 | 450.00 | 851,900 |
| Sep 6, 2024 | 452.00 | 454.00 | 450.00 | 454.00 | 454.00 | 772,600 |
| Sep 5, 2024 | 452.00 | 454.00 | 444.00 | 454.00 | 454.00 | 840,600 |
| Sep 4, 2024 | 454.00 | 454.00 | 442.00 | 454.00 | 454.00 | 900,200 |
| Sep 3, 2024 | 446.00 | 462.00 | 446.00 | 454.00 | 454.00 | 319,300 |
| Sep 2, 2024 | 472.00 | 472.00 | 444.00 | 446.00 | 446.00 | 391,100 |
| Aug 30, 2024 | 472.00 | 474.00 | 462.00 | 468.00 | 468.00 | 709,000 |
| Aug 29, 2024 | 484.00 | 486.00 | 472.00 | 478.00 | 478.00 | 895,500 |
| Aug 28, 2024 | 484.00 | 486.00 | 472.00 | 484.00 | 484.00 | 1,021,800 |
| Aug 27, 2024 | 496.00 | 496.00 | 460.00 | 484.00 | 484.00 | 785,200 |
| Aug 26, 2024 | 520.00 | 520.00 | 484.00 | 484.00 | 484.00 | 834,600 |
| Aug 23, 2024 | 545.00 | 555.00 | 510.00 | 510.00 | 510.00 | 959,000 |
| Aug 22, 2024 | 535.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1,112,000 |
| Aug 21, 2024 | 560.00 | 575.00 | 540.00 | 540.00 | 540.00 | 1,432,300 |
| Aug 20, 2024 | 590.00 | 605.00 | 570.00 | 575.00 | 575.00 | 2,116,300 |
| Aug 19, 2024 | 600.00 | 615.00 | 595.00 | 600.00 | 600.00 | 2,117,800 |
| Aug 16, 2024 | 590.00 | 610.00 | 585.00 | 600.00 | 600.00 | 3,709,000 |
| Aug 15, 2024 | 590.00 | 600.00 | 570.00 | 595.00 | 595.00 | 3,418,900 |
| Aug 14, 2024 | 605.00 | 630.00 | 585.00 | 590.00 | 590.00 | 6,204,200 |
| Aug 13, 2024 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | 4,708,200 |
| Aug 12, 2024 | 600.00 | 615.00 | 590.00 | 600.00 | 600.00 | 7,402,100 |
| Aug 9, 2024 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | 9,965,600 |
| Aug 8, 2024 | 610.00 | 625.00 | 580.00 | 595.00 | 595.00 | 7,173,700 |
| Aug 7, 2024 | 615.00 | 625.00 | 600.00 | 605.00 | 605.00 | 9,402,800 |
| Aug 6, 2024 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 10,823,300 |
| Aug 5, 2024 | 590.00 | 590.00 | 555.00 | 585.00 | 585.00 | 9,970,800 |
| Aug 2, 2024 | 575.00 | 595.00 | 570.00 | 590.00 | 590.00 | 13,552,800 |
| Aug 1, 2024 | 575.00 | 585.00 | 560.00 | 575.00 | 575.00 | 5,886,300 |
| Jul 31, 2024 | 530.00 | 590.00 | 530.00 | 575.00 | 575.00 | 10,636,900 |
| Jul 30, 2024 | 585.00 | 650.00 | 545.00 | 550.00 | 550.00 | 5,063,500 |
| Jul 29, 2024 | 535.00 | 575.00 | 535.00 | 575.00 | 575.00 | 5,533,800 |
| Jul 26, 2024 | 545.00 | 550.00 | 535.00 | 540.00 | 540.00 | 4,686,900 |
| Jul 25, 2024 | 520.00 | 545.00 | 505.00 | 540.00 | 540.00 | 12,689,400 |
| Jul 24, 2024 | 496.00 | 520.00 | 492.00 | 520.00 | 520.00 | 7,514,200 |
| Jul 23, 2024 | 490.00 | 510.00 | 488.00 | 496.00 | 496.00 | 8,388,900 |
| Jul 22, 2024 | 466.00 | 490.00 | 454.00 | 488.00 | 488.00 | 7,744,000 |
| Jul 19, 2024 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 173,300 |
| Jul 18, 2024 | 470.00 | 480.00 | 470.00 | 472.00 | 472.00 | 3,974,900 |
| Jul 17, 2024 | 484.00 | 486.00 | 472.00 | 472.00 | 472.00 | 2,730,100 |
| Jul 16, 2024 | 478.00 | 492.00 | 478.00 | 484.00 | 484.00 | 3,409,600 |
| Jul 15, 2024 | 458.00 | 484.00 | 458.00 | 478.00 | 478.00 | 2,935,200 |
| Jul 12, 2024 | 458.00 | 472.00 | 458.00 | 462.00 | 462.00 | 2,881,200 |
| Jul 11, 2024 | 472.00 | 478.00 | 446.00 | 458.00 | 458.00 | 3,604,600 |
| Jul 10, 2024 | 470.00 | 494.00 | 470.00 | 472.00 | 472.00 | 8,590,800 |
| Jul 9, 2024 | 474.00 | 484.00 | 472.00 | 472.00 | 472.00 | 4,461,400 |
| Jul 8, 2024 | 462.00 | 474.00 | 460.00 | 474.00 | 474.00 | 7,561,300 |
| Jul 5, 2024 | 452.00 | 464.00 | 452.00 | 462.00 | 462.00 | 6,635,700 |
| Jul 4, 2024 | 444.00 | 452.00 | 440.00 | 452.00 | 452.00 | 2,157,600 |
| Jul 3, 2024 | 432.00 | 452.00 | 432.00 | 442.00 | 442.00 | 9,526,400 |
| Jul 2, 2024 | 426.00 | 438.00 | 426.00 | 434.00 | 434.00 | 6,627,500 |
| Jul 1, 2024 | 416.00 | 430.00 | 416.00 | 426.00 | 426.00 | 3,928,000 |
| Jun 28, 2024 | 420.00 | 434.00 | 418.00 | 422.00 | 422.00 | 7,084,500 |
| Jun 27, 2024 | 418.00 | 432.00 | 412.00 | 420.00 | 420.00 | 16,767,000 |
| Jun 26, 2024 | 384.00 | 424.00 | 384.00 | 418.00 | 418.00 | 19,446,300 |
| Jun 25, 2024 | 388.00 | 400.00 | 384.00 | 384.00 | 384.00 | 145,300 |
| Jun 24, 2024 | 400.00 | 406.00 | 386.00 | 388.00 | 388.00 | 1,723,000 |
| Jun 21, 2024 | 402.00 | 408.00 | 394.00 | 400.00 | 400.00 | 1,604,400 |
| Jun 20, 2024 | 386.00 | 406.00 | 386.00 | 392.00 | 392.00 | 7,000 |
| Jun 19, 2024 | 400.00 | 406.00 | 392.00 | 392.00 | 392.00 | 136,100 |
| Jun 14, 2024 | 408.00 | 414.00 | 398.00 | 398.00 | 398.00 | 139,600 |
| Jun 13, 2024 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | 7,800 |
| Jun 12, 2024 | 398.00 | 426.00 | 398.00 | 402.00 | 402.00 | 103,400 |
| Jun 11, 2024 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | 78,800 |
| Jun 10, 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 44,300 |
| Jun 7, 2024 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | 17,400 |
| Jun 6, 2024 | 402.00 | 410.00 | 400.00 | 406.00 | 406.00 | 281,300 |
| Jun 5, 2024 | 408.00 | 408.00 | 402.00 | 404.00 | 404.00 | 61,900 |
| Jun 4, 2024 | 402.00 | 430.00 | 402.00 | 408.00 | 408.00 | 136,400 |
| Jun 3, 2024 | 404.00 | 408.00 | 400.00 | 406.00 | 406.00 | 620,900 |
| May 31, 2024 | 402.00 | 420.00 | 398.00 | 404.00 | 404.00 | 1,050,300 |
| May 30, 2024 | 402.00 | 430.00 | 402.00 | 406.00 | 406.00 | 501,000 |
| May 29, 2024 | 416.00 | 416.00 | 402.00 | 406.00 | 406.00 | 1,199,200 |
| May 28, 2024 | 430.00 | 452.00 | 390.00 | 408.00 | 408.00 | 2,345,100 |
| May 27, 2024 | 436.00 | 442.00 | 430.00 | 434.00 | 434.00 | 2,001,900 |
| May 22, 2024 | 434.00 | 444.00 | 432.00 | 434.00 | 434.00 | 1,446,600 |
| May 21, 2024 | 440.00 | 448.00 | 434.00 | 434.00 | 434.00 | 1,266,100 |
| May 20, 2024 | 436.00 | 454.00 | 436.00 | 440.00 | 440.00 | 2,412,800 |
| May 17, 2024 | 440.00 | 440.00 | 434.00 | 438.00 | 438.00 | 135,000 |
| May 16, 2024 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 367,700 |
| May 15, 2024 | 446.00 | 450.00 | 434.00 | 446.00 | 446.00 | 376,300 |
| May 14, 2024 | 436.00 | 454.00 | 428.00 | 446.00 | 446.00 | 2,040,700 |
| May 13, 2024 | 418.00 | 462.00 | 412.00 | 436.00 | 436.00 | 2,212,200 |
| May 8, 2024 | 422.00 | 424.00 | 416.00 | 418.00 | 418.00 | 98,800 |
| May 7, 2024 | 410.00 | 420.00 | 410.00 | 418.00 | 418.00 | 281,000 |
| May 6, 2024 | 410.00 | 412.00 | 408.00 | 412.00 | 412.00 | 40,200 |
| May 3, 2024 | 410.00 | 418.00 | 410.00 | 410.00 | 410.00 | 300,300 |
| May 2, 2024 | 406.00 | 410.00 | 400.00 | 410.00 | 410.00 | 692,400 |
| Apr 30, 2024 | 404.00 | 406.00 | 398.00 | 404.00 | 404.00 | 161,600 |
| Apr 29, 2024 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 626,200 |
| Apr 26, 2024 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | 835,600 |
| Apr 25, 2024 | 402.00 | 406.00 | 402.00 | 404.00 | 404.00 | 595,600 |
| Apr 24, 2024 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 605,900 |
| Apr 23, 2024 | 398.00 | 400.00 | 388.00 | 398.00 | 398.00 | 62,900 |
| Apr 22, 2024 | 390.00 | 404.00 | 386.00 | 398.00 | 398.00 | 977,700 |
| Apr 19, 2024 | 386.00 | 410.00 | 386.00 | 390.00 | 390.00 | 1,349,200 |
| Apr 18, 2024 | 384.00 | 388.00 | 384.00 | 386.00 | 386.00 | 81,700 |
| Apr 17, 2024 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 135,700 |
| Apr 16, 2024 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 71,300 |
| Apr 5, 2024 | 378.00 | 382.00 | 378.00 | 378.00 | 378.00 | 331,500 |
| Apr 4, 2024 | 380.00 | 382.00 | 378.00 | 378.00 | 378.00 | 180,100 |
| Apr 3, 2024 | 380.00 | 380.00 | 376.00 | 380.00 | 380.00 | 152,000 |
| Apr 2, 2024 | 374.00 | 380.00 | 374.00 | 378.00 | 378.00 | 243,600 |
| Apr 1, 2024 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | 170,200 |
| Mar 28, 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 1,032,600 |
| Mar 27, 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 317,300 |
| Mar 26, 2024 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 993,000 |
| Mar 25, 2024 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | 923,800 |
| Mar 22, 2024 | 374.00 | 380.00 | 366.00 | 370.00 | 370.00 | 1,496,200 |
| Mar 21, 2024 | 368.00 | 374.00 | 368.00 | 370.00 | 370.00 | 926,700 |
| Mar 20, 2024 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 902,500 |
| Mar 19, 2024 | 366.00 | 374.00 | 362.00 | 366.00 | 366.00 | 48,300 |
| Mar 18, 2024 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 1,113,000 |
| Mar 15, 2024 | 370.00 | 370.00 | 352.00 | 360.00 | 360.00 | 65,300 |
| Mar 14, 2024 | 368.00 | 376.00 | 368.00 | 368.00 | 368.00 | 84,100 |
| Mar 13, 2024 | 360.00 | 386.00 | 360.00 | 368.00 | 368.00 | 657,800 |
| Mar 8, 2024 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 26,700 |
| Mar 7, 2024 | 364.00 | 364.00 | 352.00 | 356.00 | 356.00 | 67,200 |
| Mar 6, 2024 | 362.00 | 366.00 | 356.00 | 364.00 | 364.00 | 22,100 |
| Mar 5, 2024 | 350.00 | 364.00 | 348.00 | 362.00 | 362.00 | 375,500 |
| Mar 4, 2024 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 232,000 |