Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
270.00
-8.00
(-2.88%)
At close: 4:00:02 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 | 280.00 | 280.00 | 250.00 | 270.00 | 270.00 | 2,126,500 |
| Mar 3, 2025 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 303,500 |
| Feb 28, 2025 | 288.00 | 314.00 | 278.00 | 280.00 | 280.00 | 549,400 |
| Feb 27, 2025 | 294.00 | 300.00 | 284.00 | 290.00 | 290.00 | 717,300 |
| Feb 26, 2025 | 304.00 | 318.00 | 286.00 | 294.00 | 294.00 | 1,048,900 |
| Feb 25, 2025 | 312.00 | 312.00 | 300.00 | 304.00 | 304.00 | 1,230,300 |
| Feb 24, 2025 | 314.00 | 318.00 | 310.00 | 312.00 | 312.00 | 604,300 |
| Feb 21, 2025 | 308.00 | 320.00 | 308.00 | 314.00 | 314.00 | 228,900 |
| Feb 20, 2025 | 316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 340,400 |
| Feb 19, 2025 | 326.00 | 326.00 | 314.00 | 318.00 | 318.00 | 369,000 |
| Feb 18, 2025 | 320.00 | 326.00 | 314.00 | 320.00 | 320.00 | 128,000 |
| Feb 17, 2025 | 314.00 | 324.00 | 308.00 | 320.00 | 320.00 | 573,900 |
| Feb 14, 2025 | 304.00 | 318.00 | 304.00 | 314.00 | 314.00 | 634,300 |
| Feb 13, 2025 | 298.00 | 308.00 | 296.00 | 304.00 | 304.00 | 491,700 |
| Feb 12, 2025 | 300.00 | 306.00 | 296.00 | 298.00 | 298.00 | 882,700 |
| Feb 11, 2025 | 290.00 | 306.00 | 290.00 | 300.00 | 300.00 | 2,055,700 |
| Feb 10, 2025 | 326.00 | 326.00 | 288.00 | 288.00 | 288.00 | 3,225,900 |
| Feb 7, 2025 | 340.00 | 348.00 | 324.00 | 324.00 | 324.00 | 9,803,800 |
| Feb 6, 2025 | 350.00 | 350.00 | 332.00 | 338.00 | 338.00 | 8,912,700 |
| Feb 5, 2025 | 354.00 | 358.00 | 336.00 | 344.00 | 344.00 | 8,816,800 |
| Feb 4, 2025 | 324.00 | 358.00 | 324.00 | 354.00 | 354.00 | 8,699,900 |
| Feb 3, 2025 | 340.00 | 344.00 | 322.00 | 324.00 | 324.00 | 9,432,300 |
| Jan 31, 2025 | 354.00 | 360.00 | 334.00 | 338.00 | 338.00 | 5,421,600 |
| Jan 30, 2025 | 356.00 | 360.00 | 346.00 | 350.00 | 350.00 | 5,836,300 |
| Jan 24, 2025 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 7,693,200 |
| Jan 23, 2025 | 362.00 | 364.00 | 356.00 | 360.00 | 360.00 | 7,629,100 |
| Jan 22, 2025 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 8,371,300 |
| Jan 21, 2025 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 9,019,000 |
| Jan 20, 2025 | 360.00 | 366.00 | 358.00 | 362.00 | 362.00 | 9,769,300 |
| Jan 17, 2025 | 362.00 | 364.00 | 356.00 | 358.00 | 358.00 | 8,824,600 |
| Jan 16, 2025 | 366.00 | 372.00 | 362.00 | 364.00 | 364.00 | 8,533,000 |
| Jan 15, 2025 | 368.00 | 378.00 | 364.00 | 366.00 | 366.00 | 8,263,900 |
| Jan 14, 2025 | 358.00 | 370.00 | 358.00 | 364.00 | 364.00 | 8,734,800 |
| Jan 13, 2025 | 358.00 | 366.00 | 354.00 | 358.00 | 358.00 | 9,331,400 |
| Jan 10, 2025 | 372.00 | 378.00 | 356.00 | 358.00 | 358.00 | 9,029,100 |
| Jan 9, 2025 | 356.00 | 382.00 | 356.00 | 372.00 | 372.00 | 8,384,600 |
| Jan 8, 2025 | 356.00 | 362.00 | 352.00 | 356.00 | 356.00 | 8,910,800 |
| Jan 7, 2025 | 354.00 | 356.00 | 348.00 | 356.00 | 356.00 | 8,662,900 |
| Jan 6, 2025 | 362.00 | 366.00 | 352.00 | 354.00 | 354.00 | 8,661,500 |
| Jan 3, 2025 | 368.00 | 378.00 | 362.00 | 362.00 | 362.00 | 8,133,400 |
| Jan 2, 2025 | 356.00 | 380.00 | 354.00 | 368.00 | 368.00 | 8,186,800 |
| Dec 30, 2024 | 360.00 | 364.00 | 352.00 | 356.00 | 356.00 | 8,783,400 |
| Dec 27, 2024 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 8,492,100 |
| Dec 24, 2024 | 374.00 | 378.00 | 358.00 | 362.00 | 362.00 | 8,584,200 |
| Dec 23, 2024 | 364.00 | 388.00 | 364.00 | 374.00 | 374.00 | 7,230,100 |
| Dec 20, 2024 | 350.00 | 370.00 | 348.00 | 362.00 | 362.00 | 9,132,400 |
| Dec 19, 2024 | 350.00 | 354.00 | 342.00 | 352.00 | 352.00 | 9,023,100 |
| Dec 18, 2024 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 8,140,000 |
| Dec 17, 2024 | 360.00 | 364.00 | 342.00 | 348.00 | 348.00 | 10,288,200 |
| Dec 16, 2024 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 8,902,700 |
| Dec 13, 2024 | 358.00 | 370.00 | 358.00 | 366.00 | 366.00 | 8,887,200 |
| Dec 12, 2024 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 8,694,700 |
| Dec 11, 2024 | 370.00 | 384.00 | 362.00 | 364.00 | 364.00 | 8,301,300 |
| Dec 10, 2024 | 376.00 | 380.00 | 368.00 | 368.00 | 368.00 | 8,625,900 |
| Dec 9, 2024 | 388.00 | 390.00 | 372.00 | 374.00 | 374.00 | 10,645,600 |
| Dec 6, 2024 | 388.00 | 390.00 | 376.00 | 388.00 | 388.00 | 8,088,000 |
| Dec 5, 2024 | 394.00 | 398.00 | 382.00 | 386.00 | 386.00 | 8,106,600 |
| Dec 4, 2024 | 362.00 | 408.00 | 360.00 | 394.00 | 394.00 | 56,132,800 |
| Dec 3, 2024 | 350.00 | 364.00 | 346.00 | 362.00 | 362.00 | 49,336,600 |
| Dec 2, 2024 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 8,009,600 |
| Nov 29, 2024 | 376.00 | 378.00 | 338.00 | 352.00 | 352.00 | 6,010,000 |
| Nov 28, 2024 | 390.00 | 392.00 | 374.00 | 374.00 | 374.00 | 11,643,700 |
| Nov 26, 2024 | 392.00 | 396.00 | 384.00 | 390.00 | 390.00 | 7,774,300 |
| Nov 25, 2024 | 374.00 | 394.00 | 372.00 | 390.00 | 390.00 | 10,618,300 |
| Nov 22, 2024 | 380.00 | 380.00 | 374.00 | 376.00 | 376.00 | 7,634,400 |
| Nov 21, 2024 | 384.00 | 390.00 | 378.00 | 380.00 | 380.00 | 8,103,200 |
| Nov 20, 2024 | 386.00 | 388.00 | 382.00 | 382.00 | 382.00 | 7,715,100 |
| Nov 19, 2024 | 374.00 | 390.00 | 374.00 | 386.00 | 386.00 | 7,886,600 |
| Nov 18, 2024 | 390.00 | 398.00 | 378.00 | 380.00 | 380.00 | 7,032,800 |
| Nov 15, 2024 | 388.00 | 396.00 | 380.00 | 390.00 | 390.00 | 7,550,300 |
| Nov 14, 2024 | 404.00 | 404.00 | 384.00 | 388.00 | 388.00 | 6,266,000 |
| Nov 13, 2024 | 400.00 | 416.00 | 400.00 | 404.00 | 404.00 | 7,339,200 |
| Nov 12, 2024 | 374.00 | 404.00 | 374.00 | 400.00 | 400.00 | 6,907,500 |
| Nov 11, 2024 | 390.00 | 392.00 | 374.00 | 380.00 | 380.00 | 6,484,800 |
| Nov 8, 2024 | 394.00 | 400.00 | 386.00 | 392.00 | 392.00 | 7,845,400 |
| Nov 7, 2024 | 410.00 | 410.00 | 384.00 | 394.00 | 394.00 | 6,476,300 |
| Nov 6, 2024 | 414.00 | 418.00 | 410.00 | 410.00 | 410.00 | 7,989,300 |
| Nov 5, 2024 | 418.00 | 420.00 | 410.00 | 412.00 | 412.00 | 7,045,700 |
| Nov 4, 2024 | 428.00 | 438.00 | 414.00 | 416.00 | 416.00 | 7,272,800 |
| Nov 1, 2024 | 436.00 | 440.00 | 424.00 | 428.00 | 428.00 | 7,330,800 |
| Oct 31, 2024 | 418.00 | 446.00 | 418.00 | 432.00 | 432.00 | 8,691,500 |
| Oct 30, 2024 | 418.00 | 422.00 | 416.00 | 418.00 | 418.00 | 7,231,100 |
| Oct 29, 2024 | 418.00 | 424.00 | 416.00 | 420.00 | 420.00 | 7,051,000 |
| Oct 28, 2024 | 426.00 | 428.00 | 418.00 | 418.00 | 418.00 | 7,701,400 |
| Oct 25, 2024 | 428.00 | 432.00 | 424.00 | 426.00 | 426.00 | 7,156,100 |
| Oct 24, 2024 | 432.00 | 436.00 | 426.00 | 428.00 | 428.00 | 7,547,800 |
| Oct 23, 2024 | 446.00 | 446.00 | 424.00 | 432.00 | 432.00 | 7,823,600 |
| Oct 22, 2024 | 472.00 | 472.00 | 442.00 | 446.00 | 446.00 | 10,616,600 |
| Oct 21, 2024 | 422.00 | 474.00 | 420.00 | 466.00 | 466.00 | 23,770,800 |
| Oct 18, 2024 | 428.00 | 428.00 | 420.00 | 422.00 | 422.00 | 7,346,800 |
| Oct 17, 2024 | 438.00 | 440.00 | 424.00 | 428.00 | 428.00 | 7,098,000 |
| Oct 16, 2024 | 430.00 | 440.00 | 426.00 | 436.00 | 436.00 | 9,073,800 |
| Oct 15, 2024 | 430.00 | 436.00 | 428.00 | 430.00 | 430.00 | 8,267,200 |
| Oct 14, 2024 | 426.00 | 430.00 | 420.00 | 428.00 | 428.00 | 7,856,000 |
| Oct 11, 2024 | 424.00 | 426.00 | 418.00 | 420.00 | 420.00 | 8,932,800 |
| Oct 10, 2024 | 418.00 | 424.00 | 418.00 | 420.00 | 420.00 | 7,742,000 |
| Oct 9, 2024 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | 7,779,300 |
| Oct 8, 2024 | 426.00 | 426.00 | 414.00 | 418.00 | 418.00 | 10,759,700 |
| Oct 7, 2024 | 418.00 | 430.00 | 414.00 | 418.00 | 418.00 | 12,178,600 |
| Oct 4, 2024 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | 12,337,300 |
| Oct 3, 2024 | 420.00 | 430.00 | 416.00 | 428.00 | 428.00 | 11,397,800 |
| Oct 2, 2024 | 424.00 | 432.00 | 414.00 | 416.00 | 416.00 | 11,611,500 |
| Oct 1, 2024 | 432.00 | 434.00 | 422.00 | 424.00 | 424.00 | 11,850,100 |
| Sep 30, 2024 | 412.00 | 440.00 | 408.00 | 426.00 | 426.00 | 14,889,100 |
| Sep 27, 2024 | 414.00 | 418.00 | 408.00 | 410.00 | 410.00 | 11,495,600 |
| Sep 26, 2024 | 426.00 | 428.00 | 416.00 | 416.00 | 416.00 | 11,114,800 |
| Sep 25, 2024 | 434.00 | 438.00 | 424.00 | 426.00 | 426.00 | 11,503,500 |
| Sep 24, 2024 | 428.00 | 434.00 | 422.00 | 432.00 | 432.00 | 11,628,500 |
| Sep 23, 2024 | 440.00 | 442.00 | 418.00 | 426.00 | 426.00 | 12,278,700 |
| Sep 20, 2024 | 448.00 | 452.00 | 440.00 | 440.00 | 440.00 | 12,561,400 |
| Sep 19, 2024 | 448.00 | 456.00 | 442.00 | 448.00 | 448.00 | 8,464,600 |
| Sep 18, 2024 | 458.00 | 460.00 | 444.00 | 446.00 | 446.00 | 9,209,600 |
| Sep 17, 2024 | 438.00 | 460.00 | 430.00 | 458.00 | 458.00 | 15,777,600 |
| Sep 13, 2024 | 454.00 | 486.00 | 434.00 | 436.00 | 436.00 | 50,234,500 |
| Sep 12, 2024 | 410.00 | 472.00 | 396.00 | 462.00 | 462.00 | 128,826,700 |
| Sep 11, 2024 | 402.00 | 420.00 | 392.00 | 410.00 | 410.00 | 15,726,200 |
| Sep 10, 2024 | 402.00 | 414.00 | 396.00 | 402.00 | 402.00 | 11,954,600 |
| Sep 9, 2024 | 358.00 | 402.00 | 358.00 | 402.00 | 402.00 | 11,662,000 |
| Sep 6, 2024 | 384.00 | 394.00 | 382.00 | 392.00 | 392.00 | 10,675,900 |
| Sep 5, 2024 | 376.00 | 400.00 | 376.00 | 384.00 | 384.00 | 11,608,500 |
| Sep 4, 2024 | 410.00 | 428.00 | 396.00 | 398.00 | 398.00 | 10,566,600 |
| Sep 3, 2024 | 442.00 | 444.00 | 430.00 | 430.00 | 430.00 | 7,988,800 |
| Sep 2, 2024 | 458.00 | 458.00 | 442.00 | 442.00 | 442.00 | 9,573,400 |
| Aug 30, 2024 | 476.00 | 476.00 | 458.00 | 458.00 | 458.00 | 12,069,300 |
| Aug 29, 2024 | 480.00 | 486.00 | 476.00 | 476.00 | 476.00 | 11,082,000 |
| Aug 28, 2024 | 476.00 | 486.00 | 474.00 | 480.00 | 480.00 | 11,625,000 |
| Aug 27, 2024 | 484.00 | 486.00 | 474.00 | 476.00 | 476.00 | 10,300,600 |
| Aug 26, 2024 | 472.00 | 484.00 | 472.00 | 484.00 | 484.00 | 11,124,600 |
| Aug 23, 2024 | 462.00 | 474.00 | 462.00 | 472.00 | 472.00 | 11,647,000 |
| Aug 22, 2024 | 474.00 | 474.00 | 460.00 | 462.00 | 462.00 | 10,527,900 |
| Aug 21, 2024 | 484.00 | 492.00 | 470.00 | 474.00 | 474.00 | 10,485,400 |
| Aug 20, 2024 | 448.00 | 484.00 | 448.00 | 484.00 | 484.00 | 14,130,700 |
| Aug 19, 2024 | 474.00 | 474.00 | 450.00 | 460.00 | 460.00 | 11,224,300 |
| Aug 16, 2024 | 484.00 | 486.00 | 472.00 | 474.00 | 474.00 | 7,583,900 |
| Aug 15, 2024 | 488.00 | 490.00 | 480.00 | 484.00 | 484.00 | 10,430,100 |
| Aug 14, 2024 | 494.00 | 498.00 | 486.00 | 488.00 | 488.00 | 9,987,400 |
| Aug 13, 2024 | 500.00 | 510.00 | 494.00 | 494.00 | 494.00 | 10,643,800 |
| Aug 12, 2024 | 500.00 | 505.00 | 494.00 | 500.00 | 500.00 | 10,005,100 |
| Aug 9, 2024 | 494.00 | 505.00 | 492.00 | 500.00 | 500.00 | 10,255,600 |
| Aug 8, 2024 | 505.00 | 510.00 | 488.00 | 494.00 | 494.00 | 9,451,000 |
| Aug 7, 2024 | 505.00 | 515.00 | 500.00 | 505.00 | 505.00 | 12,329,200 |
| Aug 6, 2024 | 480.00 | 510.00 | 480.00 | 500.00 | 500.00 | 14,003,300 |
| Aug 5, 2024 | 505.00 | 510.00 | 480.00 | 480.00 | 480.00 | 10,498,000 |
| Aug 2, 2024 | 510.00 | 515.00 | 500.00 | 505.00 | 505.00 | 9,717,500 |
| Aug 1, 2024 | 486.00 | 520.00 | 486.00 | 510.00 | 510.00 | 9,862,400 |
| Jul 31, 2024 | 500.00 | 515.00 | 498.00 | 510.00 | 510.00 | 9,974,900 |
| Jul 30, 2024 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 6,835,000 |
| Jul 29, 2024 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 10,958,700 |
| Jul 26, 2024 | 500.00 | 510.00 | 494.00 | 510.00 | 510.00 | 11,216,100 |
| Jul 25, 2024 | 505.00 | 515.00 | 490.00 | 500.00 | 500.00 | 11,212,600 |
| Jul 24, 2024 | 500.00 | 520.00 | 500.00 | 505.00 | 505.00 | 10,989,400 |
| Jul 23, 2024 | 515.00 | 530.00 | 510.00 | 515.00 | 515.00 | 10,394,300 |
| Jul 22, 2024 | 525.00 | 525.00 | 505.00 | 515.00 | 515.00 | 10,286,400 |
| Jul 19, 2024 | 530.00 | 545.00 | 520.00 | 525.00 | 525.00 | 9,610,800 |
| Jul 18, 2024 | 535.00 | 545.00 | 520.00 | 530.00 | 530.00 | 9,617,400 |
| Jul 17, 2024 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | 9,425,600 |
| Jul 16, 2024 | 540.00 | 555.00 | 535.00 | 545.00 | 545.00 | 9,015,600 |
| Jul 15, 2024 | 570.00 | 575.00 | 535.00 | 540.00 | 540.00 | 7,913,600 |
| Jul 12, 2024 | 590.00 | 600.00 | 525.00 | 570.00 | 570.00 | 17,310,800 |
| Jul 11, 2024 | 635.00 | 645.00 | 600.00 | 600.00 | 600.00 | 16,337,300 |
| Jul 10, 2024 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 8,842,500 |
| Jul 9, 2024 | 645.00 | 660.00 | 635.00 | 640.00 | 640.00 | 8,483,300 |
| Jul 8, 2024 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 9,196,700 |
| Jul 5, 2024 | 650.00 | 655.00 | 635.00 | 645.00 | 645.00 | 8,774,200 |
| Jul 4, 2024 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 8,769,200 |
| Jul 3, 2024 | 645.00 | 660.00 | 640.00 | 645.00 | 645.00 | 10,671,800 |
| Jul 2, 2024 | 605.00 | 660.00 | 605.00 | 645.00 | 645.00 | 8,346,000 |
| Jul 1, 2024 | 670.00 | 670.00 | 645.00 | 655.00 | 655.00 | 7,761,700 |
| Jun 28, 2024 | 670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 7,771,000 |
| Jun 27, 2024 | 670.00 | 685.00 | 665.00 | 670.00 | 670.00 | 9,112,700 |
| Jun 26, 2024 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 9,643,900 |
| Jun 25, 2024 | 675.00 | 675.00 | 655.00 | 660.00 | 660.00 | 9,468,600 |
| Jun 24, 2024 | 710.00 | 710.00 | 665.00 | 675.00 | 675.00 | 8,002,800 |
| Jun 21, 2024 | 665.00 | 710.00 | 645.00 | 710.00 | 710.00 | 20,912,500 |
| Jun 20, 2024 | 645.00 | 665.00 | 640.00 | 665.00 | 665.00 | 17,828,600 |
| Jun 19, 2024 | 645.00 | 655.00 | 635.00 | 645.00 | 645.00 | 16,448,300 |
| Jun 14, 2024 | 670.00 | 670.00 | 640.00 | 645.00 | 645.00 | 15,755,000 |
| Jun 13, 2024 | 670.00 | 690.00 | 665.00 | 670.00 | 670.00 | 16,615,700 |
| Jun 12, 2024 | 675.00 | 685.00 | 660.00 | 670.00 | 670.00 | 15,853,700 |
| Jun 11, 2024 | 675.00 | 695.00 | 665.00 | 675.00 | 675.00 | 15,088,100 |
| Jun 10, 2024 | 705.00 | 705.00 | 670.00 | 675.00 | 675.00 | 15,887,300 |
| Jun 7, 2024 | 680.00 | 715.00 | 670.00 | 705.00 | 705.00 | 19,365,500 |
| Jun 6, 2024 | 660.00 | 695.00 | 660.00 | 680.00 | 680.00 | 16,759,800 |
| Jun 5, 2024 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | 15,375,400 |
| Jun 4, 2024 | 695.00 | 705.00 | 675.00 | 690.00 | 690.00 | 17,163,500 |
| Jun 3, 2024 | 665.00 | 700.00 | 665.00 | 690.00 | 690.00 | 17,338,500 |
| May 31, 2024 | 730.00 | 730.00 | 655.00 | 665.00 | 665.00 | 16,111,200 |
| May 30, 2024 | 635.00 | 710.00 | 630.00 | 710.00 | 710.00 | 23,838,700 |
| May 29, 2024 | 630.00 | 655.00 | 620.00 | 635.00 | 635.00 | 16,316,500 |
| May 28, 2024 | 655.00 | 665.00 | 620.00 | 630.00 | 630.00 | 16,133,800 |
| May 27, 2024 | 690.00 | 695.00 | 655.00 | 655.00 | 655.00 | 15,632,700 |
| May 22, 2024 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 15,599,700 |
| May 21, 2024 | 715.00 | 730.00 | 685.00 | 690.00 | 690.00 | 14,046,100 |
| May 20, 2024 | 725.00 | 755.00 | 715.00 | 715.00 | 715.00 | 19,047,000 |
| May 17, 2024 | 715.00 | 740.00 | 710.00 | 715.00 | 715.00 | 16,893,500 |
| May 16, 2024 | 700.00 | 720.00 | 695.00 | 715.00 | 715.00 | 13,853,600 |
| May 15, 2024 | 710.00 | 715.00 | 675.00 | 700.00 | 700.00 | 17,659,800 |
| May 14, 2024 | 710.00 | 735.00 | 700.00 | 710.00 | 710.00 | 20,238,400 |
| May 13, 2024 | 715.00 | 725.00 | 700.00 | 710.00 | 710.00 | 10,669,100 |
| May 8, 2024 | 665.00 | 730.00 | 665.00 | 715.00 | 715.00 | 22,394,000 |
| May 7, 2024 | 675.00 | 695.00 | 650.00 | 665.00 | 665.00 | 18,026,000 |
| May 6, 2024 | 685.00 | 700.00 | 665.00 | 670.00 | 670.00 | 27,342,500 |
| May 3, 2024 | 690.00 | 690.00 | 630.00 | 685.00 | 685.00 | 24,895,800 |
| May 2, 2024 | 675.00 | 690.00 | 605.00 | 685.00 | 685.00 | 34,152,700 |
| Apr 30, 2024 | 685.00 | 740.00 | 670.00 | 670.00 | 670.00 | 25,834,600 |
| Apr 29, 2024 | 730.00 | 730.00 | 675.00 | 705.00 | 705.00 | 27,003,200 |
| Apr 26, 2024 | 750.00 | 765.00 | 720.00 | 720.00 | 720.00 | 16,948,700 |
| Apr 25, 2024 | 805.00 | 815.00 | 660.00 | 760.00 | 760.00 | 30,415,100 |
| Apr 24, 2024 | 805.00 | 820.00 | 800.00 | 800.00 | 800.00 | 18,850,600 |
| Apr 23, 2024 | 800.00 | 820.00 | 800.00 | 805.00 | 805.00 | 19,219,200 |
| Apr 22, 2024 | 885.00 | 920.00 | 800.00 | 800.00 | 800.00 | 36,851,500 |
| Apr 19, 2024 | 840.00 | 885.00 | 820.00 | 875.00 | 875.00 | 24,842,200 |
| Apr 18, 2024 | 775.00 | 895.00 | 775.00 | 840.00 | 840.00 | 30,476,100 |
| Apr 17, 2024 | 840.00 | 850.00 | 810.00 | 810.00 | 810.00 | 20,036,900 |
| Apr 16, 2024 | 860.00 | 870.00 | 815.00 | 840.00 | 840.00 | 23,191,600 |
| Apr 5, 2024 | 840.00 | 890.00 | 820.00 | 860.00 | 860.00 | 57,534,500 |
| Apr 4, 2024 | 855.00 | 885.00 | 690.00 | 840.00 | 840.00 | 91,228,300 |
| Apr 3, 2024 | 1,100.00 | 1,115.00 | 895.00 | 895.00 | 895.00 | 18,807,300 |
| Apr 2, 2024 | 1,205.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 57,934,900 |
| Apr 1, 2024 | 1,200.00 | 1,215.00 | 1,190.00 | 1,195.00 | 1,195.00 | 54,308,100 |
| Mar 28, 2024 | 1,195.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,195.00 | 100,016,500 |
| Mar 27, 2024 | 1,195.00 | 1,205.00 | 1,190.00 | 1,190.00 | 1,190.00 | 66,915,000 |
| Mar 26, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| Mar 25, 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
| Mar 22, 2024 | 1,250.00 | 1,260.00 | 950.00 | 1,185.00 | 1,185.00 | 115,524,900 |
| Mar 21, 2024 | 1,255.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,250.00 | 154,067,100 |
| Mar 20, 2024 | 1,255.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | 114,031,400 |
| Mar 19, 2024 | 1,225.00 | 1,295.00 | 1,200.00 | 1,245.00 | 1,245.00 | 177,444,300 |
| Mar 18, 2024 | 1,000.00 | 1,225.00 | 995.00 | 1,205.00 | 1,205.00 | 211,351,800 |
| Mar 15, 2024 | 1,010.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 107,654,900 |
| Mar 14, 2024 | 975.00 | 1,000.00 | 970.00 | 995.00 | 995.00 | 85,866,800 |
| Mar 13, 2024 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | 64,647,900 |
| Mar 8, 2024 | 995.00 | 1,000.00 | 965.00 | 975.00 | 975.00 | 59,204,700 |
| Mar 7, 2024 | 940.00 | 985.00 | 935.00 | 985.00 | 985.00 | 66,182,600 |
| Mar 6, 2024 | 955.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | 99,575,500 |
| Mar 5, 2024 | 925.00 | 1,000.00 | 920.00 | 945.00 | 945.00 | 146,156,300 |
| Mar 4, 2024 | 750.00 | 930.00 | 735.00 | 920.00 | 920.00 | 161,530,300 |