Jakarta - Delayed Quote IDR
Multi Spunindo Jaya Tbk. (MSJA.JK)
294.00
0.00
(0.00%)
As of 9:16:59 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 24, 2025 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2,300 |
| Apr 23, 2025 | 292.00 | 304.00 | 274.00 | 294.00 | 294.00 | 80,500 |
| Apr 22, 2025 | 292.00 | 292.00 | 288.00 | 292.00 | 292.00 | 25,700 |
| Apr 21, 2025 | 292.00 | 298.00 | 288.00 | 292.00 | 292.00 | 114,700 |
| Apr 17, 2025 | 294.00 | 300.00 | 288.00 | 300.00 | 300.00 | 56,000 |
| Apr 16, 2025 | 300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 9,900 |
| Apr 15, 2025 | 290.00 | 300.00 | 290.00 | 290.00 | 290.00 | 11,000 |
| Apr 14, 2025 | 302.00 | 302.00 | 284.00 | 290.00 | 290.00 | 77,700 |
| Apr 11, 2025 | 300.00 | 300.00 | 286.00 | 298.00 | 298.00 | 6,600 |
| Apr 10, 2025 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 9,600 |
| Apr 9, 2025 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 41,100 |
| Apr 8, 2025 | 304.00 | 304.00 | 284.00 | 296.00 | 296.00 | 49,100 |
| Mar 27, 2025 | 306.00 | 306.00 | 298.00 | 304.00 | 304.00 | 212,600 |
| Mar 26, 2025 | 304.00 | 306.00 | 298.00 | 298.00 | 298.00 | 81,300 |
| Mar 25, 2025 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 23,100 |
| Mar 24, 2025 | 300.00 | 306.00 | 298.00 | 300.00 | 300.00 | 35,800 |
| Mar 21, 2025 | 310.00 | 312.00 | 284.00 | 306.00 | 306.00 | 246,100 |
| Mar 20, 2025 | 308.00 | 312.00 | 302.00 | 312.00 | 312.00 | 108,900 |
| Mar 19, 2025 | 304.00 | 320.00 | 298.00 | 308.00 | 308.00 | 294,300 |
| Mar 18, 2025 | 308.00 | 310.00 | 292.00 | 306.00 | 306.00 | 158,100 |
| Mar 17, 2025 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 115,800 |
| Mar 14, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 106,000 |
| Mar 13, 2025 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | 125,000 |
| Mar 12, 2025 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 572,300 |
| Mar 11, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 295,500 |
| Mar 10, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 37,700 |
| Mar 7, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 4,600 |
| Mar 6, 2025 | 300.00 | 302.00 | 298.00 | 300.00 | 300.00 | 239,200 |
| Mar 5, 2025 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | 103,000 |
| Mar 4, 2025 | 298.00 | 300.00 | 292.00 | 300.00 | 300.00 | 44,000 |
| Mar 3, 2025 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 35,900 |
| Feb 28, 2025 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 23,200 |
| Feb 27, 2025 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 23,200 |
| Feb 26, 2025 | 302.00 | 302.00 | 294.00 | 302.00 | 302.00 | 47,300 |
| Feb 25, 2025 | 300.00 | 302.00 | 288.00 | 302.00 | 302.00 | 56,500 |
| Feb 24, 2025 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | 204,000 |
| Feb 21, 2025 | 302.00 | 312.00 | 302.00 | 308.00 | 308.00 | 46,000 |
| Feb 20, 2025 | 306.00 | 308.00 | 300.00 | 308.00 | 308.00 | 8,800 |
| Feb 19, 2025 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 291,600 |
| Feb 18, 2025 | 308.00 | 310.00 | 300.00 | 306.00 | 306.00 | 24,100 |
| Feb 17, 2025 | 294.00 | 310.00 | 292.00 | 308.00 | 308.00 | 57,600 |
| Feb 14, 2025 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 6,000 |
| Feb 13, 2025 | 296.00 | 300.00 | 286.00 | 298.00 | 298.00 | 208,600 |
| Feb 12, 2025 | 310.00 | 310.00 | 280.00 | 296.00 | 296.00 | 528,900 |
| Feb 11, 2025 | 314.00 | 314.00 | 282.00 | 300.00 | 300.00 | 395,400 |
| Feb 10, 2025 | 300.00 | 316.00 | 268.00 | 312.00 | 312.00 | 153,400 |
| Feb 7, 2025 | 298.00 | 304.00 | 298.00 | 300.00 | 300.00 | 38,400 |
| Feb 6, 2025 | 312.00 | 312.00 | 298.00 | 304.00 | 304.00 | 40,500 |
| Feb 5, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | 18,800 |
| Feb 4, 2025 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 106,700 |
| Feb 3, 2025 | 308.00 | 316.00 | 302.00 | 306.00 | 306.00 | 26,700 |
| Jan 31, 2025 | 312.00 | 318.00 | 300.00 | 308.00 | 308.00 | 268,200 |
| Jan 30, 2025 | 304.00 | 316.00 | 296.00 | 312.00 | 312.00 | 224,800 |
| Jan 24, 2025 | 304.00 | 304.00 | 294.00 | 300.00 | 300.00 | 52,100 |
| Jan 23, 2025 | 306.00 | 310.00 | 298.00 | 304.00 | 304.00 | 292,100 |
| Jan 22, 2025 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 333,000 |
| Jan 21, 2025 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | 207,600 |
| Jan 20, 2025 | 312.00 | 322.00 | 308.00 | 314.00 | 314.00 | 70,200 |
| Jan 17, 2025 | 320.00 | 326.00 | 310.00 | 312.00 | 312.00 | 36,100 |
| Jan 16, 2025 | 324.00 | 326.00 | 314.00 | 320.00 | 320.00 | 76,100 |
| Jan 15, 2025 | 324.00 | 328.00 | 318.00 | 324.00 | 324.00 | 40,900 |
| Jan 14, 2025 | 324.00 | 330.00 | 314.00 | 318.00 | 318.00 | 155,100 |
| Jan 13, 2025 | 336.00 | 338.00 | 320.00 | 326.00 | 326.00 | 20,700 |
| Jan 10, 2025 | 334.00 | 336.00 | 326.00 | 336.00 | 336.00 | 5,500 |
| Jan 9, 2025 | 338.00 | 338.00 | 322.00 | 338.00 | 338.00 | 55,700 |
| Jan 8, 2025 | 342.00 | 342.00 | 312.00 | 338.00 | 338.00 | 131,700 |
| Jan 7, 2025 | 340.00 | 358.00 | 340.00 | 342.00 | 342.00 | 68,800 |
| Jan 6, 2025 | 350.00 | 352.00 | 338.00 | 340.00 | 340.00 | 46,500 |
| Jan 3, 2025 | 354.00 | 354.00 | 340.00 | 350.00 | 350.00 | 47,000 |
| Jan 2, 2025 | 340.00 | 358.00 | 340.00 | 354.00 | 354.00 | 161,900 |
| Dec 30, 2024 | 304.00 | 342.00 | 300.00 | 336.00 | 336.00 | 693,200 |
| Dec 27, 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 44,900 |
| Dec 24, 2024 | 310.00 | 310.00 | 304.00 | 310.00 | 310.00 | 59,200 |
| Dec 23, 2024 | 308.00 | 316.00 | 306.00 | 308.00 | 308.00 | 60,500 |
| Dec 20, 2024 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 232,700 |
| Dec 19, 2024 | 312.00 | 316.00 | 302.00 | 312.00 | 312.00 | 79,800 |
| Dec 18, 2024 | 306.00 | 318.00 | 302.00 | 316.00 | 316.00 | 138,800 |
| Dec 17, 2024 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | 126,400 |
| Dec 16, 2024 | 326.00 | 330.00 | 300.00 | 314.00 | 314.00 | 531,600 |
| Dec 13, 2024 | 342.00 | 348.00 | 326.00 | 332.00 | 332.00 | 292,600 |
| Dec 12, 2024 | 362.00 | 362.00 | 336.00 | 342.00 | 342.00 | 455,300 |
| Dec 11, 2024 | 354.00 | 358.00 | 350.00 | 356.00 | 356.00 | 131,100 |
| Dec 10, 2024 | 368.00 | 368.00 | 350.00 | 354.00 | 354.00 | 403,900 |
| Dec 9, 2024 | 356.00 | 364.00 | 350.00 | 362.00 | 362.00 | 158,900 |
| Dec 6, 2024 | 348.00 | 356.00 | 346.00 | 352.00 | 352.00 | 87,900 |
| Dec 5, 2024 | 362.00 | 362.00 | 340.00 | 348.00 | 348.00 | 310,800 |
| Dec 4, 2024 | 354.00 | 360.00 | 350.00 | 354.00 | 354.00 | 328,000 |
| Dec 3, 2024 | 348.00 | 364.00 | 334.00 | 354.00 | 354.00 | 762,100 |
| Dec 2, 2024 | 352.00 | 364.00 | 342.00 | 344.00 | 344.00 | 191,300 |
| Nov 29, 2024 | 364.00 | 366.00 | 350.00 | 350.00 | 350.00 | 136,400 |
| Nov 28, 2024 | 370.00 | 380.00 | 350.00 | 360.00 | 360.00 | 350,200 |
| Nov 26, 2024 | 362.00 | 372.00 | 362.00 | 366.00 | 366.00 | 349,400 |
| Nov 25, 2024 | 378.00 | 386.00 | 362.00 | 362.00 | 362.00 | 599,800 |
| Nov 22, 2024 | 382.00 | 392.00 | 374.00 | 378.00 | 378.00 | 465,300 |
| Nov 21, 2024 | 414.00 | 414.00 | 382.00 | 382.00 | 382.00 | 1,886,900 |
| Nov 20, 2024 | 354.00 | 412.00 | 336.00 | 412.00 | 412.00 | 42,075,500 |
| Nov 19, 2024 | 348.00 | 356.00 | 338.00 | 352.00 | 352.00 | 133,100 |
| Nov 18, 2024 | 348.00 | 360.00 | 338.00 | 348.00 | 348.00 | 134,400 |
| Nov 15, 2024 | 352.00 | 360.00 | 342.00 | 348.00 | 348.00 | 376,600 |
| Nov 14, 2024 | 346.00 | 356.00 | 342.00 | 352.00 | 352.00 | 493,800 |
| Nov 13, 2024 | 380.00 | 380.00 | 344.00 | 346.00 | 346.00 | 2,449,500 |
| Nov 12, 2024 | 404.00 | 404.00 | 374.00 | 378.00 | 378.00 | 9,998,400 |
| Nov 11, 2024 | 382.00 | 440.00 | 364.00 | 398.00 | 398.00 | 32,118,700 |
| Nov 8, 2024 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 3,266,200 |
| Nov 7, 2024 | 380.00 | 386.00 | 376.00 | 380.00 | 380.00 | 11,089,800 |
| Nov 6, 2024 | 382.00 | 382.00 | 366.00 | 378.00 | 378.00 | 7,785,100 |
| Nov 5, 2024 | 386.00 | 386.00 | 378.00 | 382.00 | 382.00 | 12,310,300 |
| Nov 4, 2024 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | 14,002,300 |
| Nov 1, 2024 | 382.00 | 388.00 | 376.00 | 386.00 | 386.00 | 23,868,600 |
| Oct 31, 2024 | 380.00 | 386.00 | 376.00 | 380.00 | 380.00 | 24,973,800 |
| Oct 30, 2024 | 364.00 | 384.00 | 362.00 | 380.00 | 380.00 | 16,163,100 |
| Oct 29, 2024 | 344.00 | 388.00 | 340.00 | 366.00 | 366.00 | 7,685,800 |
| Oct 28, 2024 | 334.00 | 344.00 | 334.00 | 344.00 | 344.00 | 1,184,300 |
| Oct 25, 2024 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 668,100 |
| Oct 24, 2024 | 332.00 | 338.00 | 330.00 | 336.00 | 336.00 | 151,600 |
| Oct 23, 2024 | 338.00 | 338.00 | 332.00 | 334.00 | 334.00 | 286,900 |
| Oct 22, 2024 | 326.00 | 334.00 | 322.00 | 330.00 | 330.00 | 607,400 |
| Oct 21, 2024 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | 675,200 |
| Oct 18, 2024 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 142,300 |
| Oct 17, 2024 | 330.00 | 330.00 | 322.00 | 326.00 | 326.00 | 162,400 |
| Oct 16, 2024 | 324.00 | 334.00 | 322.00 | 334.00 | 334.00 | 164,600 |
| Oct 15, 2024 | 322.00 | 328.00 | 320.00 | 322.00 | 322.00 | 205,200 |
| Oct 14, 2024 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | 58,300 |
| Oct 11, 2024 | 320.00 | 336.00 | 312.00 | 328.00 | 328.00 | 474,200 |
| Oct 10, 2024 | 328.00 | 328.00 | 312.00 | 318.00 | 318.00 | 266,900 |
| Oct 9, 2024 | 322.00 | 330.00 | 312.00 | 328.00 | 328.00 | 235,300 |
| Oct 8, 2024 | 324.00 | 338.00 | 316.00 | 322.00 | 322.00 | 439,900 |
| Oct 7, 2024 | 324.00 | 330.00 | 310.00 | 324.00 | 324.00 | 353,000 |
| Oct 4, 2024 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | 68,700 |
| Oct 3, 2024 | 330.00 | 336.00 | 320.00 | 328.00 | 328.00 | 528,100 |
| Oct 2, 2024 | 338.00 | 340.00 | 320.00 | 330.00 | 330.00 | 912,500 |
| Oct 1, 2024 | 340.00 | 344.00 | 330.00 | 338.00 | 338.00 | 1,671,300 |
| Sep 30, 2024 | 338.00 | 340.00 | 330.00 | 340.00 | 340.00 | 1,611,000 |
| Sep 27, 2024 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | 2,288,100 |
| Sep 26, 2024 | 308.00 | 342.00 | 308.00 | 338.00 | 338.00 | 4,173,900 |
| Sep 25, 2024 | 316.00 | 350.00 | 310.00 | 310.00 | 310.00 | 1,488,800 |
| Sep 24, 2024 | 310.00 | 328.00 | 302.00 | 314.00 | 314.00 | 1,709,200 |
| Sep 23, 2024 | 312.00 | 316.00 | 302.00 | 310.00 | 310.00 | 860,000 |
| Sep 20, 2024 | 338.00 | 340.00 | 310.00 | 314.00 | 314.00 | 3,611,100 |
| Sep 19, 2024 | 324.00 | 340.00 | 324.00 | 336.00 | 336.00 | 375,700 |
| Sep 18, 2024 | 344.00 | 344.00 | 320.00 | 324.00 | 324.00 | 2,960,100 |
| Sep 17, 2024 | 360.00 | 362.00 | 340.00 | 344.00 | 344.00 | 879,000 |
| Sep 13, 2024 | 366.00 | 366.00 | 326.00 | 362.00 | 362.00 | 2,932,300 |
| Sep 12, 2024 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 6,907,500 |
| Sep 11, 2024 | 384.00 | 384.00 | 360.00 | 362.00 | 362.00 | 6,548,300 |
| Sep 10, 2024 | 390.00 | 390.00 | 378.00 | 382.00 | 382.00 | 6,308,200 |
| Sep 9, 2024 | 382.00 | 392.00 | 376.00 | 390.00 | 390.00 | 11,095,500 |
| Sep 6, 2024 | 390.00 | 390.00 | 380.00 | 382.00 | 382.00 | 6,300,700 |
| Sep 5, 2024 | 396.00 | 398.00 | 380.00 | 394.00 | 394.00 | 13,909,700 |
| Sep 4, 2024 | 396.00 | 402.00 | 380.00 | 396.00 | 396.00 | 35,631,000 |
| Sep 3, 2024 | 356.00 | 396.00 | 352.00 | 394.00 | 394.00 | 6,242,100 |
| Sep 2, 2024 | 356.00 | 370.00 | 348.00 | 356.00 | 356.00 | 8,794,400 |
| Aug 30, 2024 | 398.00 | 402.00 | 360.00 | 362.00 | 362.00 | 23,381,400 |
| Aug 29, 2024 | 404.00 | 406.00 | 392.00 | 400.00 | 400.00 | 13,494,200 |
| Aug 28, 2024 | 400.00 | 406.00 | 388.00 | 402.00 | 402.00 | 48,763,900 |
| Aug 27, 2024 | 404.00 | 406.00 | 394.00 | 402.00 | 402.00 | 36,024,600 |
| Aug 26, 2024 | 394.00 | 410.00 | 388.00 | 402.00 | 402.00 | 70,127,900 |
| Aug 23, 2024 | 396.00 | 398.00 | 392.00 | 396.00 | 396.00 | 30,420,800 |
| Aug 22, 2024 | 394.00 | 400.00 | 386.00 | 396.00 | 396.00 | 15,337,400 |
| Aug 21, 2024 | 390.00 | 400.00 | 390.00 | 396.00 | 396.00 | 26,544,300 |
| Aug 20, 2024 | 378.00 | 400.00 | 378.00 | 392.00 | 392.00 | 19,154,300 |
| Aug 19, 2024 | 382.00 | 390.00 | 376.00 | 378.00 | 378.00 | 16,316,100 |
| Aug 16, 2024 | 374.00 | 388.00 | 374.00 | 382.00 | 382.00 | 7,477,800 |
| Aug 15, 2024 | 376.00 | 388.00 | 374.00 | 374.00 | 374.00 | 12,387,100 |
| Aug 14, 2024 | 386.00 | 390.00 | 372.00 | 376.00 | 376.00 | 47,697,100 |
| Aug 13, 2024 | 396.00 | 402.00 | 386.00 | 386.00 | 386.00 | 4,067,700 |
| Aug 12, 2024 | 380.00 | 404.00 | 376.00 | 396.00 | 396.00 | 180,020,200 |
| Aug 9, 2024 | 360.00 | 386.00 | 358.00 | 380.00 | 380.00 | 74,271,400 |
| Aug 8, 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 8,915,700 |
| Aug 7, 2024 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | 21,181,100 |
| Aug 6, 2024 | 352.00 | 374.00 | 352.00 | 372.00 | 372.00 | 20,740,000 |
| Aug 5, 2024 | 366.00 | 372.00 | 340.00 | 358.00 | 358.00 | 36,237,800 |
| Aug 2, 2024 | 374.00 | 380.00 | 350.00 | 366.00 | 366.00 | 33,641,200 |
| Aug 1, 2024 | 356.00 | 378.00 | 354.00 | 374.00 | 374.00 | 42,516,500 |
| Jul 31, 2024 | 364.00 | 378.00 | 354.00 | 354.00 | 354.00 | 78,936,800 |
| Jul 30, 2024 | 336.00 | 364.00 | 326.00 | 362.00 | 362.00 | 35,071,900 |
| Jul 29, 2024 | 342.00 | 362.00 | 300.00 | 336.00 | 336.00 | 102,705,500 |
| Jul 26, 2024 | 330.00 | 368.00 | 316.00 | 342.00 | 342.00 | 450,977,300 |
| Jul 25, 2024 | 292.00 | 346.00 | 288.00 | 328.00 | 328.00 | 113,458,600 |
| Jul 24, 2024 | 300.00 | 304.00 | 290.00 | 292.00 | 292.00 | 15,736,000 |
| Jul 23, 2024 | 316.00 | 316.00 | 298.00 | 300.00 | 300.00 | 15,037,100 |
| Jul 22, 2024 | 294.00 | 318.00 | 286.00 | 316.00 | 316.00 | 19,636,300 |
| Jul 19, 2024 | 296.00 | 298.00 | 292.00 | 292.00 | 292.00 | 16,476,900 |
| Jul 18, 2024 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 7,932,700 |
| Jul 17, 2024 | 298.00 | 302.00 | 292.00 | 294.00 | 294.00 | 16,029,300 |
| Jul 16, 2024 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 15,962,800 |
| Jul 15, 2024 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | 17,070,300 |
| Jul 12, 2024 | 294.00 | 302.00 | 288.00 | 300.00 | 300.00 | 17,279,600 |
| Jul 11, 2024 | 300.00 | 300.00 | 284.00 | 294.00 | 294.00 | 14,459,600 |
| Jul 10, 2024 | 294.00 | 306.00 | 294.00 | 300.00 | 300.00 | 15,553,600 |
| Jul 9, 2024 | 296.00 | 300.00 | 286.00 | 292.00 | 292.00 | 21,507,100 |
| Jul 8, 2024 | 304.00 | 304.00 | 292.00 | 296.00 | 296.00 | 17,134,800 |
| Jul 5, 2024 | 290.00 | 310.00 | 290.00 | 300.00 | 300.00 | 18,810,500 |
| Jul 4, 2024 | 302.00 | 302.00 | 288.00 | 290.00 | 290.00 | 14,208,500 |
| Jul 3, 2024 | 294.00 | 302.00 | 290.00 | 294.00 | 294.00 | 12,561,600 |
| Jul 2, 2024 | 308.00 | 308.00 | 292.00 | 294.00 | 294.00 | 14,200,100 |
| Jul 1, 2024 | 314.00 | 316.00 | 302.00 | 310.00 | 310.00 | 16,867,100 |
| Jun 28, 2024 | 5 Dividend | |||||
| Jun 28, 2024 | 302.00 | 316.00 | 300.00 | 312.00 | 312.00 | 15,838,000 |
| Jun 27, 2024 | 298.00 | 302.00 | 294.00 | 302.00 | 297.00 | 18,312,300 |
| Jun 26, 2024 | 294.00 | 304.00 | 286.00 | 294.00 | 289.13 | 16,533,100 |
| Jun 25, 2024 | 300.00 | 302.00 | 290.00 | 294.00 | 289.13 | 14,712,500 |
| Jun 24, 2024 | 288.00 | 302.00 | 276.00 | 296.00 | 291.10 | 24,664,400 |
| Jun 21, 2024 | 262.00 | 290.00 | 260.00 | 286.00 | 281.26 | 17,881,300 |
| Jun 20, 2024 | 258.00 | 262.00 | 252.00 | 260.00 | 255.70 | 13,475,000 |
| Jun 19, 2024 | 270.00 | 270.00 | 256.00 | 256.00 | 251.76 | 5,497,400 |
| Jun 14, 2024 | 270.00 | 274.00 | 262.00 | 270.00 | 265.53 | 11,359,000 |
| Jun 13, 2024 | 278.00 | 278.00 | 264.00 | 266.00 | 261.60 | 14,419,700 |
| Jun 12, 2024 | 272.00 | 276.00 | 270.00 | 274.00 | 269.46 | 11,878,500 |
| Jun 11, 2024 | 284.00 | 284.00 | 260.00 | 276.00 | 271.43 | 16,818,700 |
| Jun 10, 2024 | 312.00 | 312.00 | 276.00 | 284.00 | 279.30 | 12,589,400 |
| Jun 7, 2024 | 310.00 | 314.00 | 306.00 | 308.00 | 302.90 | 18,711,600 |
| Jun 6, 2024 | 306.00 | 312.00 | 306.00 | 310.00 | 304.87 | 12,744,600 |
| Jun 5, 2024 | 314.00 | 314.00 | 308.00 | 308.00 | 302.90 | 6,827,800 |
| Jun 4, 2024 | 314.00 | 316.00 | 310.00 | 312.00 | 306.83 | 9,516,500 |
| Jun 3, 2024 | 310.00 | 318.00 | 310.00 | 314.00 | 308.80 | 13,569,300 |
| May 31, 2024 | 326.00 | 328.00 | 310.00 | 310.00 | 304.87 | 10,386,800 |
| May 30, 2024 | 310.00 | 326.00 | 304.00 | 326.00 | 320.60 | 22,341,900 |
| May 29, 2024 | 310.00 | 314.00 | 308.00 | 310.00 | 304.87 | 10,276,400 |
| May 28, 2024 | 304.00 | 312.00 | 300.00 | 308.00 | 302.90 | 14,753,300 |
| May 27, 2024 | 300.00 | 308.00 | 300.00 | 302.00 | 297.00 | 14,871,300 |
| May 22, 2024 | 302.00 | 308.00 | 296.00 | 300.00 | 295.03 | 11,024,300 |
| May 21, 2024 | 302.00 | 304.00 | 296.00 | 302.00 | 297.00 | 12,755,100 |
| May 20, 2024 | 312.00 | 314.00 | 302.00 | 302.00 | 297.00 | 11,278,400 |
| May 17, 2024 | 312.00 | 316.00 | 306.00 | 314.00 | 308.80 | 20,078,000 |
| May 16, 2024 | 308.00 | 318.00 | 304.00 | 310.00 | 304.87 | 15,230,900 |
| May 15, 2024 | 312.00 | 316.00 | 300.00 | 308.00 | 302.90 | 16,766,800 |
| May 14, 2024 | 290.00 | 310.00 | 288.00 | 302.00 | 297.00 | 9,790,500 |
| May 13, 2024 | 284.00 | 288.00 | 274.00 | 288.00 | 283.23 | 13,242,800 |
| May 8, 2024 | 288.00 | 292.00 | 282.00 | 284.00 | 279.30 | 15,867,000 |
| May 7, 2024 | 286.00 | 292.00 | 282.00 | 288.00 | 283.23 | 14,797,300 |
| May 6, 2024 | 286.00 | 294.00 | 282.00 | 288.00 | 283.23 | 13,766,000 |
| May 3, 2024 | 296.00 | 298.00 | 282.00 | 286.00 | 281.26 | 17,462,900 |
| May 2, 2024 | 288.00 | 296.00 | 284.00 | 296.00 | 291.10 | 21,293,700 |
| Apr 30, 2024 | 280.00 | 290.00 | 278.00 | 286.00 | 281.26 | 9,966,300 |
| Apr 29, 2024 | 282.00 | 288.00 | 276.00 | 280.00 | 275.36 | 14,660,900 |
| Apr 26, 2024 | 282.00 | 288.00 | 278.00 | 282.00 | 277.33 | 11,933,300 |
| Apr 25, 2024 | 278.00 | 288.00 | 274.00 | 282.00 | 277.33 | 13,643,700 |
| Apr 24, 2024 | 280.00 | 288.00 | 276.00 | 278.00 | 273.40 | 12,825,400 |