262.00
+2.00
+(0.77%)
As of 3:49:33 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 4, 2025 | 262.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,112,300 |
| Mar 3, 2025 | 258.00 | 264.00 | 258.00 | 260.00 | 260.00 | 1,795,300 |
| Feb 28, 2025 | 272.00 | 272.00 | 256.00 | 258.00 | 258.00 | 4,924,400 |
| Feb 27, 2025 | 278.00 | 284.00 | 270.00 | 270.00 | 270.00 | 4,324,200 |
| Feb 26, 2025 | 284.00 | 284.00 | 272.00 | 276.00 | 276.00 | 5,208,600 |
| Feb 25, 2025 | 288.00 | 292.00 | 284.00 | 284.00 | 284.00 | 2,286,900 |
| Feb 24, 2025 | 286.00 | 292.00 | 274.00 | 286.00 | 286.00 | 6,228,900 |
| Feb 21, 2025 | 280.00 | 294.00 | 278.00 | 284.00 | 284.00 | 8,013,300 |
| Feb 20, 2025 | 282.00 | 286.00 | 278.00 | 278.00 | 278.00 | 2,300,100 |
| Feb 19, 2025 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 5,243,900 |
| Feb 18, 2025 | 268.00 | 276.00 | 266.00 | 274.00 | 274.00 | 3,453,100 |
| Feb 17, 2025 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | 1,086,900 |
| Feb 14, 2025 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 1,178,800 |
| Feb 13, 2025 | 272.00 | 274.00 | 266.00 | 272.00 | 272.00 | 2,262,600 |
| Feb 12, 2025 | 260.00 | 274.00 | 260.00 | 272.00 | 272.00 | 1,134,700 |
| Feb 11, 2025 | 276.00 | 278.00 | 260.00 | 260.00 | 260.00 | 6,036,500 |
| Feb 10, 2025 | 260.00 | 276.00 | 258.00 | 274.00 | 274.00 | 8,320,600 |
| Feb 7, 2025 | 264.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2,348,000 |
| Feb 6, 2025 | 260.00 | 266.00 | 260.00 | 264.00 | 264.00 | 2,188,800 |
| Feb 5, 2025 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1,573,500 |
| Feb 4, 2025 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 2,047,600 |
| Feb 3, 2025 | 252.00 | 252.00 | 242.00 | 250.00 | 250.00 | 5,817,200 |
| Jan 31, 2025 | 240.00 | 254.00 | 240.00 | 250.00 | 250.00 | 4,016,700 |
| Jan 30, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 2,265,100 |
| Jan 24, 2025 | 242.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3,425,900 |
| Jan 23, 2025 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 1,781,900 |
| Jan 22, 2025 | 250.00 | 254.00 | 248.00 | 248.00 | 248.00 | 783,900 |
| Jan 21, 2025 | 250.00 | 258.00 | 244.00 | 250.00 | 250.00 | 1,805,900 |
| Jan 20, 2025 | 252.00 | 254.00 | 248.00 | 250.00 | 250.00 | 874,500 |
| Jan 17, 2025 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 475,600 |
| Jan 16, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 973,100 |
| Jan 15, 2025 | 260.00 | 264.00 | 254.00 | 258.00 | 258.00 | 713,300 |
| Jan 14, 2025 | 256.00 | 264.00 | 256.00 | 258.00 | 258.00 | 1,169,000 |
| Jan 13, 2025 | 260.00 | 262.00 | 256.00 | 256.00 | 256.00 | 352,300 |
| Jan 10, 2025 | 248.00 | 260.00 | 248.00 | 258.00 | 258.00 | 1,044,100 |
| Jan 9, 2025 | 266.00 | 266.00 | 246.00 | 248.00 | 248.00 | 2,674,200 |
| Jan 8, 2025 | 264.00 | 266.00 | 260.00 | 260.00 | 260.00 | 624,700 |
| Jan 7, 2025 | 254.00 | 272.00 | 252.00 | 264.00 | 264.00 | 1,960,000 |
| Jan 6, 2025 | 258.00 | 262.00 | 254.00 | 254.00 | 254.00 | 606,300 |
| Jan 3, 2025 | 260.00 | 264.00 | 256.00 | 258.00 | 258.00 | 635,200 |
| Jan 2, 2025 | 262.00 | 264.00 | 256.00 | 260.00 | 260.00 | 890,400 |
| Dec 30, 2024 | 256.00 | 264.00 | 250.00 | 260.00 | 260.00 | 4,397,600 |
| Dec 27, 2024 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1,326,400 |
| Dec 24, 2024 | 256.00 | 256.00 | 240.00 | 256.00 | 256.00 | 38,215,800 |
| Dec 23, 2024 | 258.00 | 260.00 | 248.00 | 256.00 | 256.00 | 23,200,700 |
| Dec 20, 2024 | 266.00 | 270.00 | 242.00 | 242.00 | 242.00 | 8,346,700 |
| Dec 19, 2024 | 274.00 | 276.00 | 260.00 | 266.00 | 266.00 | 23,814,700 |
| Dec 18, 2024 | 272.00 | 294.00 | 272.00 | 274.00 | 274.00 | 4,922,600 |
| Dec 17, 2024 | 276.00 | 278.00 | 272.00 | 272.00 | 272.00 | 1,691,800 |
| Dec 16, 2024 | 280.00 | 286.00 | 276.00 | 276.00 | 276.00 | 44,393,500 |
| Dec 13, 2024 | 286.00 | 288.00 | 280.00 | 280.00 | 280.00 | 5,370,800 |
| Dec 12, 2024 | 282.00 | 286.00 | 278.00 | 284.00 | 284.00 | 1,785,700 |
| Dec 11, 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 282.00 | 2,279,600 |
| Dec 10, 2024 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | 7,851,800 |
| Dec 9, 2024 | 282.00 | 292.00 | 282.00 | 288.00 | 288.00 | 1,717,800 |
| Dec 6, 2024 | 9.00 Dividend | |||||
| Dec 6, 2024 | 290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 2,496,200 |
| Dec 5, 2024 | 298.00 | 298.00 | 290.00 | 290.00 | 281.00 | 18,562,200 |
| Dec 4, 2024 | 300.00 | 308.00 | 294.00 | 298.00 | 288.75 | 12,956,500 |
| Dec 3, 2024 | 306.00 | 308.00 | 294.00 | 298.00 | 288.75 | 2,833,900 |
| Dec 2, 2024 | 296.00 | 314.00 | 296.00 | 300.00 | 290.69 | 12,083,700 |
| Nov 29, 2024 | 306.00 | 310.00 | 288.00 | 296.00 | 286.81 | 14,470,800 |
| Nov 28, 2024 | 306.00 | 312.00 | 300.00 | 306.00 | 296.50 | 3,861,200 |
| Nov 26, 2024 | 306.00 | 314.00 | 298.00 | 306.00 | 296.50 | 4,256,000 |
| Nov 25, 2024 | 290.00 | 306.00 | 288.00 | 304.00 | 294.57 | 18,717,600 |
| Nov 22, 2024 | 288.00 | 296.00 | 284.00 | 288.00 | 279.06 | 1,903,100 |
| Nov 21, 2024 | 290.00 | 292.00 | 282.00 | 288.00 | 279.06 | 16,609,700 |
| Nov 20, 2024 | 272.00 | 314.00 | 270.00 | 290.00 | 281.00 | 9,244,100 |
| Nov 19, 2024 | 294.00 | 316.00 | 294.00 | 310.00 | 300.38 | 16,545,900 |
| Nov 18, 2024 | 282.00 | 300.00 | 280.00 | 294.00 | 284.88 | 44,529,500 |
| Nov 15, 2024 | 276.00 | 290.00 | 270.00 | 282.00 | 273.25 | 11,677,700 |
| Nov 14, 2024 | 276.00 | 278.00 | 270.00 | 276.00 | 267.43 | 20,624,300 |
| Nov 13, 2024 | 274.00 | 284.00 | 268.00 | 276.00 | 267.43 | 6,231,100 |
| Nov 12, 2024 | 260.00 | 278.00 | 260.00 | 274.00 | 265.50 | 32,775,200 |
| Nov 11, 2024 | 266.00 | 270.00 | 260.00 | 260.00 | 251.93 | 1,256,400 |
| Nov 8, 2024 | 266.00 | 268.00 | 260.00 | 266.00 | 257.74 | 972,500 |
| Nov 7, 2024 | 270.00 | 272.00 | 260.00 | 264.00 | 255.81 | 4,949,900 |
| Nov 6, 2024 | 270.00 | 272.00 | 262.00 | 270.00 | 261.62 | 3,212,200 |
| Nov 5, 2024 | 270.00 | 278.00 | 266.00 | 270.00 | 261.62 | 21,822,000 |
| Nov 4, 2024 | 276.00 | 276.00 | 260.00 | 268.00 | 259.68 | 3,784,800 |
| Nov 1, 2024 | 276.00 | 280.00 | 272.00 | 272.00 | 263.56 | 12,736,200 |
| Oct 31, 2024 | 280.00 | 290.00 | 276.00 | 276.00 | 267.43 | 9,178,600 |
| Oct 30, 2024 | 276.00 | 278.00 | 274.00 | 274.00 | 265.50 | 16,406,900 |
| Oct 29, 2024 | 272.00 | 280.00 | 272.00 | 276.00 | 267.43 | 4,442,600 |
| Oct 28, 2024 | 282.00 | 288.00 | 270.00 | 272.00 | 263.56 | 30,650,400 |
| Oct 25, 2024 | 284.00 | 284.00 | 278.00 | 278.00 | 269.37 | 2,754,200 |
| Oct 24, 2024 | 286.00 | 288.00 | 282.00 | 284.00 | 275.19 | 810,800 |
| Oct 23, 2024 | 286.00 | 288.00 | 278.00 | 286.00 | 277.12 | 4,007,200 |
| Oct 22, 2024 | 288.00 | 290.00 | 284.00 | 286.00 | 277.12 | 1,553,000 |
| Oct 21, 2024 | 290.00 | 294.00 | 286.00 | 288.00 | 279.06 | 3,404,500 |
| Oct 18, 2024 | 288.00 | 292.00 | 284.00 | 288.00 | 279.06 | 6,633,300 |
| Oct 17, 2024 | 284.00 | 288.00 | 278.00 | 286.00 | 277.12 | 5,200,200 |
| Oct 16, 2024 | 292.00 | 294.00 | 282.00 | 284.00 | 275.19 | 3,563,100 |
| Oct 15, 2024 | 298.00 | 298.00 | 290.00 | 290.00 | 281.00 | 2,894,000 |
| Oct 14, 2024 | 282.00 | 300.00 | 276.00 | 292.00 | 282.94 | 21,333,000 |
| Oct 11, 2024 | 276.00 | 282.00 | 272.00 | 280.00 | 271.31 | 2,289,500 |
| Oct 10, 2024 | 276.00 | 278.00 | 268.00 | 274.00 | 265.50 | 1,501,000 |
| Oct 9, 2024 | 276.00 | 278.00 | 272.00 | 276.00 | 267.43 | 1,910,400 |
| Oct 8, 2024 | 280.00 | 280.00 | 272.00 | 276.00 | 267.43 | 1,802,700 |
| Oct 7, 2024 | 278.00 | 280.00 | 274.00 | 278.00 | 269.37 | 2,717,600 |
| Oct 4, 2024 | 282.00 | 282.00 | 274.00 | 278.00 | 269.37 | 3,913,200 |
| Oct 3, 2024 | 290.00 | 292.00 | 280.00 | 280.00 | 271.31 | 6,067,300 |
| Oct 2, 2024 | 274.00 | 294.00 | 268.00 | 286.00 | 277.12 | 19,556,600 |
| Oct 1, 2024 | 278.00 | 278.00 | 272.00 | 272.00 | 263.56 | 3,864,200 |
| Sep 30, 2024 | 274.00 | 280.00 | 270.00 | 272.00 | 263.56 | 4,069,100 |
| Sep 27, 2024 | 280.00 | 284.00 | 274.00 | 274.00 | 265.50 | 3,002,100 |
| Sep 26, 2024 | 282.00 | 286.00 | 276.00 | 278.00 | 269.37 | 3,426,300 |
| Sep 25, 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 273.25 | 5,983,800 |
| Sep 24, 2024 | 272.00 | 290.00 | 268.00 | 288.00 | 279.06 | 43,736,200 |
| Sep 23, 2024 | 272.00 | 274.00 | 270.00 | 270.00 | 261.62 | 8,029,500 |
| Sep 20, 2024 | 270.00 | 280.00 | 266.00 | 272.00 | 263.56 | 5,964,100 |
| Sep 19, 2024 | 274.00 | 274.00 | 268.00 | 270.00 | 261.62 | 1,522,300 |
| Sep 18, 2024 | 272.00 | 278.00 | 264.00 | 274.00 | 265.50 | 6,617,300 |
| Sep 17, 2024 | 278.00 | 280.00 | 270.00 | 270.00 | 261.62 | 4,725,100 |
| Sep 13, 2024 | 282.00 | 286.00 | 278.00 | 278.00 | 269.37 | 2,605,200 |
| Sep 12, 2024 | 282.00 | 284.00 | 278.00 | 282.00 | 273.25 | 2,345,300 |
| Sep 11, 2024 | 284.00 | 286.00 | 280.00 | 282.00 | 273.25 | 1,776,200 |
| Sep 10, 2024 | 274.00 | 284.00 | 274.00 | 284.00 | 275.19 | 4,237,600 |
| Sep 9, 2024 | 284.00 | 288.00 | 250.00 | 274.00 | 265.50 | 13,537,000 |
| Sep 6, 2024 | 286.00 | 290.00 | 284.00 | 284.00 | 275.19 | 2,199,200 |
| Sep 5, 2024 | 292.00 | 294.00 | 286.00 | 286.00 | 277.12 | 6,428,500 |
| Sep 4, 2024 | 294.00 | 304.00 | 290.00 | 292.00 | 282.94 | 12,527,300 |
| Sep 3, 2024 | 294.00 | 296.00 | 288.00 | 296.00 | 286.81 | 7,151,300 |
| Sep 2, 2024 | 282.00 | 300.00 | 278.00 | 296.00 | 286.81 | 24,190,500 |
| Aug 30, 2024 | 290.00 | 292.00 | 282.00 | 282.00 | 273.25 | 8,221,200 |
| Aug 29, 2024 | 276.00 | 298.00 | 270.00 | 290.00 | 281.00 | 41,612,500 |
| Aug 28, 2024 | 278.00 | 286.00 | 270.00 | 274.00 | 265.50 | 14,167,100 |
| Aug 27, 2024 | 266.00 | 282.00 | 266.00 | 280.00 | 271.31 | 21,005,900 |
| Aug 26, 2024 | 268.00 | 270.00 | 262.00 | 266.00 | 257.74 | 2,479,100 |
| Aug 23, 2024 | 266.00 | 270.00 | 264.00 | 268.00 | 259.68 | 2,953,000 |
| Aug 22, 2024 | 262.00 | 270.00 | 262.00 | 266.00 | 257.74 | 2,500,900 |
| Aug 21, 2024 | 272.00 | 274.00 | 268.00 | 268.00 | 259.68 | 3,128,000 |
| Aug 20, 2024 | 272.00 | 284.00 | 258.00 | 270.00 | 261.62 | 14,671,300 |
| Aug 19, 2024 | 5.00 Dividend | |||||
| Aug 19, 2024 | 272.00 | 278.00 | 260.00 | 270.00 | 261.62 | 41,286,800 |
| Aug 16, 2024 | 276.00 | 284.00 | 272.00 | 272.00 | 258.71 | 7,095,500 |
| Aug 15, 2024 | 284.00 | 284.00 | 274.00 | 278.00 | 264.42 | 4,172,800 |
| Aug 14, 2024 | 282.00 | 286.00 | 278.00 | 282.00 | 268.23 | 7,372,600 |
| Aug 13, 2024 | 294.00 | 294.00 | 278.00 | 282.00 | 268.23 | 16,766,300 |
| Aug 12, 2024 | 270.00 | 294.00 | 268.00 | 292.00 | 277.74 | 30,280,400 |
| Aug 9, 2024 | 264.00 | 274.00 | 264.00 | 270.00 | 256.81 | 10,262,000 |
| Aug 8, 2024 | 262.00 | 266.00 | 256.00 | 264.00 | 251.10 | 6,851,500 |
| Aug 7, 2024 | 260.00 | 264.00 | 256.00 | 264.00 | 251.10 | 8,096,000 |
| Aug 6, 2024 | 250.00 | 264.00 | 250.00 | 254.00 | 241.59 | 12,905,400 |
| Aug 5, 2024 | 266.00 | 268.00 | 244.00 | 250.00 | 237.79 | 27,447,600 |
| Aug 2, 2024 | 254.00 | 282.00 | 252.00 | 262.00 | 249.20 | 275,290,800 |
| Aug 1, 2024 | 250.00 | 282.00 | 246.00 | 252.00 | 239.69 | 362,601,100 |
| Jul 31, 2024 | 230.00 | 254.00 | 224.00 | 248.00 | 235.89 | 95,597,300 |
| Jul 30, 2024 | 232.00 | 234.00 | 222.00 | 230.00 | 218.77 | 4,388,100 |
| Jul 29, 2024 | 232.00 | 238.00 | 230.00 | 230.00 | 218.77 | 4,875,200 |
| Jul 26, 2024 | 230.00 | 236.00 | 228.00 | 230.00 | 218.77 | 4,136,500 |
| Jul 25, 2024 | 250.00 | 264.00 | 226.00 | 230.00 | 218.77 | 39,911,900 |
| Jul 24, 2024 | 248.00 | 256.00 | 240.00 | 242.00 | 230.18 | 14,071,900 |
| Jul 23, 2024 | 236.00 | 248.00 | 228.00 | 248.00 | 235.89 | 36,014,700 |
| Jul 22, 2024 | 214.00 | 240.00 | 210.00 | 236.00 | 224.47 | 36,777,300 |
| Jul 19, 2024 | 224.00 | 226.00 | 212.00 | 214.00 | 203.55 | 8,601,800 |
| Jul 18, 2024 | 224.00 | 226.00 | 216.00 | 224.00 | 213.06 | 5,947,700 |
| Jul 17, 2024 | 226.00 | 234.00 | 216.00 | 224.00 | 213.06 | 16,108,000 |
| Jul 16, 2024 | 216.00 | 226.00 | 212.00 | 224.00 | 213.06 | 17,084,300 |
| Jul 15, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 205.45 | 3,912,100 |
| Jul 12, 2024 | 220.00 | 224.00 | 214.00 | 214.00 | 203.55 | 22,875,800 |
| Jul 11, 2024 | 216.00 | 226.00 | 214.00 | 222.00 | 211.16 | 16,815,200 |
| Jul 10, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 205.45 | 6,245,000 |
| Jul 9, 2024 | 212.00 | 216.00 | 208.00 | 212.00 | 201.64 | 4,420,400 |
| Jul 8, 2024 | 216.00 | 218.00 | 206.00 | 214.00 | 203.55 | 35,231,700 |
| Jul 5, 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 205.45 | 4,186,700 |
| Jul 4, 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 209.25 | 10,827,200 |
| Jul 3, 2024 | 222.00 | 228.00 | 216.00 | 222.00 | 211.16 | 20,241,100 |
| Jul 2, 2024 | 206.00 | 222.00 | 204.00 | 222.00 | 211.16 | 35,395,800 |
| Jul 1, 2024 | 208.00 | 214.00 | 200.00 | 206.00 | 195.94 | 23,311,400 |
| Jun 28, 2024 | 199.00 | 208.00 | 198.00 | 208.00 | 197.84 | 20,834,900 |
| Jun 27, 2024 | 200.00 | 202.00 | 196.00 | 197.00 | 187.38 | 6,402,500 |
| Jun 26, 2024 | 199.00 | 204.00 | 195.00 | 199.00 | 189.28 | 10,796,000 |
| Jun 25, 2024 | 204.00 | 210.00 | 196.00 | 199.00 | 189.28 | 19,333,100 |
| Jun 24, 2024 | 220.00 | 230.00 | 200.00 | 204.00 | 194.04 | 56,464,800 |
| Jun 21, 2024 | 193.00 | 250.00 | 186.00 | 250.00 | 237.79 | 17,823,800 |
| Jun 20, 2024 | 187.00 | 192.00 | 184.00 | 190.00 | 180.72 | 6,418,700 |
| Jun 19, 2024 | 185.00 | 196.00 | 176.00 | 185.00 | 175.96 | 20,332,000 |
| Jun 14, 2024 | 200.00 | 210.00 | 183.00 | 185.00 | 175.96 | 65,177,500 |
| Jun 13, 2024 | 172.00 | 204.00 | 171.00 | 198.00 | 188.33 | 73,977,200 |
| Jun 12, 2024 | 181.00 | 182.00 | 170.00 | 171.00 | 162.65 | 12,533,600 |
| Jun 11, 2024 | 191.00 | 191.00 | 176.00 | 181.00 | 172.16 | 12,090,700 |
| Jun 10, 2024 | 194.00 | 194.00 | 187.00 | 189.00 | 179.77 | 11,207,000 |
| Jun 7, 2024 | 3.50 Dividend | |||||
| Jun 7, 2024 | 194.00 | 202.00 | 182.00 | 192.00 | 182.62 | 25,319,800 |
| Jun 6, 2024 | 202.00 | 204.00 | 194.00 | 194.00 | 181.19 | 16,910,500 |
| Jun 5, 2024 | 208.00 | 210.00 | 194.00 | 199.00 | 185.86 | 33,736,600 |
| Jun 4, 2024 | 195.00 | 208.00 | 191.00 | 208.00 | 194.27 | 48,468,200 |
| Jun 3, 2024 | 188.00 | 210.00 | 188.00 | 192.00 | 179.33 | 56,857,100 |
| May 31, 2024 | 192.00 | 194.00 | 178.00 | 186.00 | 173.72 | 42,275,400 |
| May 30, 2024 | 191.00 | 216.00 | 182.00 | 192.00 | 179.33 | 237,499,600 |
| May 29, 2024 | 150.00 | 190.00 | 150.00 | 190.00 | 177.46 | 273,877,600 |
| May 28, 2024 | 149.00 | 151.00 | 146.00 | 149.00 | 139.17 | 10,825,400 |
| May 27, 2024 | 145.00 | 158.00 | 145.00 | 149.00 | 139.17 | 126,991,800 |
| May 22, 2024 | 149.00 | 149.00 | 145.00 | 145.00 | 135.43 | 5,762,600 |
| May 21, 2024 | 151.00 | 152.00 | 146.00 | 147.00 | 137.30 | 4,610,500 |
| May 20, 2024 | 152.00 | 157.00 | 148.00 | 150.00 | 140.10 | 32,215,800 |
| May 17, 2024 | 147.00 | 155.00 | 147.00 | 150.00 | 140.10 | 20,182,700 |
| May 16, 2024 | 144.00 | 149.00 | 144.00 | 146.00 | 136.36 | 3,428,400 |
| May 15, 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 133.56 | 1,665,900 |
| May 14, 2024 | 143.00 | 146.00 | 141.00 | 144.00 | 134.50 | 12,692,300 |
| May 13, 2024 | 146.00 | 148.00 | 141.00 | 143.00 | 133.56 | 3,058,200 |
| May 8, 2024 | 149.00 | 150.00 | 146.00 | 146.00 | 136.36 | 5,692,200 |
| May 7, 2024 | 154.00 | 154.00 | 147.00 | 149.00 | 139.17 | 11,565,800 |
| May 6, 2024 | 150.00 | 153.00 | 148.00 | 148.00 | 138.23 | 3,972,800 |
| May 3, 2024 | 150.00 | 153.00 | 148.00 | 150.00 | 140.10 | 2,981,500 |
| May 2, 2024 | 157.00 | 159.00 | 148.00 | 149.00 | 139.17 | 19,003,700 |
| Apr 30, 2024 | 161.00 | 163.00 | 155.00 | 156.00 | 145.70 | 7,565,000 |
| Apr 29, 2024 | 160.00 | 169.00 | 150.00 | 161.00 | 150.37 | 219,941,700 |
| Apr 26, 2024 | 153.00 | 164.00 | 153.00 | 155.00 | 144.77 | 8,744,500 |
| Apr 25, 2024 | 157.00 | 159.00 | 151.00 | 153.00 | 142.90 | 7,425,100 |
| Apr 24, 2024 | 163.00 | 163.00 | 154.00 | 157.00 | 146.64 | 7,061,600 |
| Apr 23, 2024 | 166.00 | 174.00 | 162.00 | 163.00 | 152.24 | 28,424,800 |
| Apr 22, 2024 | 148.00 | 171.00 | 148.00 | 165.00 | 154.11 | 30,983,900 |
| Apr 19, 2024 | 150.00 | 154.00 | 145.00 | 147.00 | 137.30 | 3,660,700 |
| Apr 18, 2024 | 152.00 | 156.00 | 150.00 | 150.00 | 140.10 | 1,662,700 |
| Apr 17, 2024 | 154.00 | 154.00 | 150.00 | 152.00 | 141.97 | 1,691,100 |
| Apr 16, 2024 | 158.00 | 158.00 | 148.00 | 154.00 | 143.84 | 3,790,900 |
| Apr 5, 2024 | 160.00 | 162.00 | 156.00 | 156.00 | 145.70 | 2,386,300 |
| Apr 4, 2024 | 156.00 | 162.00 | 156.00 | 160.00 | 149.44 | 4,485,800 |
| Apr 3, 2024 | 148.00 | 158.00 | 145.00 | 156.00 | 145.70 | 5,164,100 |
| Apr 2, 2024 | 149.00 | 151.00 | 145.00 | 147.00 | 137.30 | 5,395,600 |
| Apr 1, 2024 | 160.00 | 162.00 | 149.00 | 149.00 | 139.17 | 9,812,500 |
| Mar 28, 2024 | 165.00 | 166.00 | 160.00 | 161.00 | 150.37 | 3,669,900 |
| Mar 27, 2024 | 169.00 | 169.00 | 164.00 | 164.00 | 153.17 | 7,321,400 |
| Mar 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 158.78 | - |
| Mar 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 158.78 | - |
| Mar 22, 2024 | 175.00 | 175.00 | 169.00 | 170.00 | 158.78 | 4,273,300 |
| Mar 21, 2024 | 170.00 | 175.00 | 168.00 | 173.00 | 161.58 | 5,815,200 |
| Mar 20, 2024 | 171.00 | 172.00 | 166.00 | 170.00 | 158.78 | 3,070,200 |
| Mar 19, 2024 | 169.00 | 173.00 | 169.00 | 170.00 | 158.78 | 5,622,700 |
| Mar 18, 2024 | 177.00 | 180.00 | 166.00 | 169.00 | 157.84 | 19,154,900 |
| Mar 15, 2024 | 180.00 | 184.00 | 176.00 | 177.00 | 165.32 | 9,943,000 |
| Mar 14, 2024 | 188.00 | 192.00 | 178.00 | 179.00 | 167.18 | 32,679,400 |
| Mar 13, 2024 | 173.00 | 187.00 | 173.00 | 187.00 | 174.66 | 57,172,700 |
| Mar 8, 2024 | 175.00 | 177.00 | 170.00 | 172.00 | 160.65 | 9,155,400 |
| Mar 7, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 158.78 | 3,340,800 |
| Mar 6, 2024 | 170.00 | 171.00 | 170.00 | 170.00 | 158.78 | 2,227,200 |
| Mar 5, 2024 | 169.00 | 172.00 | 168.00 | 170.00 | 158.78 | 3,262,300 |
| Mar 4, 2024 | 168.00 | 172.00 | 168.00 | 169.00 | 157.84 | 3,552,200 |