346.00
+24.00
+(7.45%)
At close: 4:05:00 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 3, 2025 | 336.00 | 350.00 | 336.00 | 346.00 | 346.00 | 440,300 |
| Feb 28, 2025 | 352.00 | 352.00 | 320.00 | 322.00 | 322.00 | 2,195,700 |
| Feb 27, 2025 | 362.00 | 368.00 | 340.00 | 352.00 | 352.00 | 767,200 |
| Feb 26, 2025 | 370.00 | 372.00 | 360.00 | 362.00 | 362.00 | 478,100 |
| Feb 25, 2025 | 366.00 | 374.00 | 362.00 | 368.00 | 368.00 | 1,175,800 |
| Feb 24, 2025 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | 1,278,900 |
| Feb 21, 2025 | 368.00 | 372.00 | 364.00 | 370.00 | 370.00 | 509,500 |
| Feb 20, 2025 | 386.00 | 388.00 | 364.00 | 366.00 | 366.00 | 2,895,900 |
| Feb 19, 2025 | 362.00 | 388.00 | 358.00 | 386.00 | 386.00 | 3,195,000 |
| Feb 18, 2025 | 356.00 | 358.00 | 352.00 | 356.00 | 356.00 | 161,500 |
| Feb 17, 2025 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 254,200 |
| Feb 14, 2025 | 344.00 | 350.00 | 344.00 | 346.00 | 346.00 | 269,500 |
| Feb 13, 2025 | 346.00 | 348.00 | 340.00 | 348.00 | 348.00 | 534,100 |
| Feb 12, 2025 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 839,600 |
| Feb 11, 2025 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | 594,700 |
| Feb 10, 2025 | 350.00 | 358.00 | 344.00 | 352.00 | 352.00 | 369,600 |
| Feb 7, 2025 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 1,874,400 |
| Feb 6, 2025 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 1,132,800 |
| Feb 5, 2025 | 364.00 | 366.00 | 358.00 | 362.00 | 362.00 | 747,100 |
| Feb 4, 2025 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 571,300 |
| Feb 3, 2025 | 368.00 | 370.00 | 360.00 | 364.00 | 364.00 | 865,400 |
| Jan 31, 2025 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 814,100 |
| Jan 30, 2025 | 360.00 | 364.00 | 354.00 | 360.00 | 360.00 | 742,400 |
| Jan 24, 2025 | 358.00 | 364.00 | 358.00 | 360.00 | 360.00 | 208,900 |
| Jan 23, 2025 | 362.00 | 364.00 | 358.00 | 358.00 | 358.00 | 722,600 |
| Jan 22, 2025 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 490,700 |
| Jan 21, 2025 | 362.00 | 366.00 | 356.00 | 360.00 | 360.00 | 722,900 |
| Jan 20, 2025 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | 413,100 |
| Jan 17, 2025 | 360.00 | 366.00 | 356.00 | 364.00 | 364.00 | 358,600 |
| Jan 16, 2025 | 362.00 | 364.00 | 360.00 | 360.00 | 360.00 | 399,300 |
| Jan 15, 2025 | 364.00 | 366.00 | 354.00 | 360.00 | 360.00 | 414,900 |
| Jan 14, 2025 | 354.00 | 364.00 | 352.00 | 364.00 | 364.00 | 1,198,700 |
| Jan 13, 2025 | 366.00 | 372.00 | 352.00 | 354.00 | 354.00 | 1,089,100 |
| Jan 10, 2025 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 231,900 |
| Jan 9, 2025 | 354.00 | 368.00 | 352.00 | 358.00 | 358.00 | 378,100 |
| Jan 8, 2025 | 350.00 | 358.00 | 350.00 | 354.00 | 354.00 | 326,500 |
| Jan 7, 2025 | 350.00 | 356.00 | 342.00 | 350.00 | 350.00 | 411,900 |
| Jan 6, 2025 | 360.00 | 362.00 | 350.00 | 350.00 | 350.00 | 747,600 |
| Jan 3, 2025 | 366.00 | 372.00 | 358.00 | 360.00 | 360.00 | 960,700 |
| Jan 2, 2025 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 293,200 |
| Dec 30, 2024 | 370.00 | 376.00 | 364.00 | 370.00 | 370.00 | 398,800 |
| Dec 27, 2024 | 368.00 | 374.00 | 366.00 | 372.00 | 372.00 | 548,200 |
| Dec 24, 2024 | 364.00 | 368.00 | 356.00 | 366.00 | 366.00 | 368,900 |
| Dec 23, 2024 | 354.00 | 366.00 | 348.00 | 364.00 | 364.00 | 555,000 |
| Dec 20, 2024 | 340.00 | 356.00 | 340.00 | 354.00 | 354.00 | 320,000 |
| Dec 19, 2024 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1,015,100 |
| Dec 18, 2024 | 364.00 | 368.00 | 352.00 | 354.00 | 354.00 | 477,900 |
| Dec 17, 2024 | 378.00 | 378.00 | 342.00 | 364.00 | 364.00 | 5,100,700 |
| Dec 16, 2024 | 374.00 | 388.00 | 360.00 | 378.00 | 378.00 | 1,770,800 |
| Dec 13, 2024 | 388.00 | 388.00 | 352.00 | 376.00 | 376.00 | 2,131,400 |
| Dec 12, 2024 | 390.00 | 398.00 | 380.00 | 388.00 | 388.00 | 649,300 |
| Dec 11, 2024 | 388.00 | 404.00 | 380.00 | 390.00 | 390.00 | 3,377,800 |
| Dec 10, 2024 | 376.00 | 394.00 | 372.00 | 386.00 | 386.00 | 3,203,700 |
| Dec 9, 2024 | 372.00 | 378.00 | 366.00 | 376.00 | 376.00 | 2,751,300 |
| Dec 6, 2024 | 358.00 | 386.00 | 352.00 | 372.00 | 372.00 | 2,957,800 |
| Dec 5, 2024 | 348.00 | 360.00 | 340.00 | 358.00 | 358.00 | 2,840,700 |
| Dec 4, 2024 | 336.00 | 348.00 | 336.00 | 348.00 | 348.00 | 2,254,200 |
| Dec 3, 2024 | 338.00 | 342.00 | 328.00 | 336.00 | 336.00 | 1,284,400 |
| Dec 2, 2024 | 340.00 | 344.00 | 328.00 | 338.00 | 338.00 | 1,835,800 |
| Nov 29, 2024 | 340.00 | 348.00 | 336.00 | 338.00 | 338.00 | 1,481,800 |
| Nov 28, 2024 | 336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1,455,100 |
| Nov 26, 2024 | 342.00 | 348.00 | 334.00 | 340.00 | 340.00 | 1,174,400 |
| Nov 25, 2024 | 336.00 | 346.00 | 334.00 | 342.00 | 342.00 | 1,553,900 |
| Nov 22, 2024 | 332.00 | 340.00 | 330.00 | 336.00 | 336.00 | 770,800 |
| Nov 21, 2024 | 340.00 | 340.00 | 326.00 | 332.00 | 332.00 | 1,015,500 |
| Nov 20, 2024 | 334.00 | 340.00 | 334.00 | 336.00 | 336.00 | 408,400 |
| Nov 19, 2024 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 497,300 |
| Nov 18, 2024 | 336.00 | 342.00 | 334.00 | 336.00 | 336.00 | 812,500 |
| Nov 15, 2024 | 340.00 | 342.00 | 334.00 | 336.00 | 336.00 | 965,200 |
| Nov 14, 2024 | 342.00 | 342.00 | 320.00 | 340.00 | 340.00 | 1,030,300 |
| Nov 13, 2024 | 342.00 | 348.00 | 338.00 | 342.00 | 342.00 | 1,029,700 |
| Nov 12, 2024 | 334.00 | 342.00 | 332.00 | 342.00 | 342.00 | 1,757,200 |
| Nov 11, 2024 | 336.00 | 348.00 | 330.00 | 334.00 | 334.00 | 2,883,600 |
| Nov 8, 2024 | 326.00 | 340.00 | 310.00 | 336.00 | 336.00 | 7,132,200 |
| Nov 7, 2024 | 324.00 | 330.00 | 310.00 | 328.00 | 328.00 | 3,542,700 |
| Nov 6, 2024 | 328.00 | 338.00 | 320.00 | 324.00 | 324.00 | 3,435,400 |
| Nov 5, 2024 | 330.00 | 338.00 | 322.00 | 330.00 | 330.00 | 1,715,600 |
| Nov 4, 2024 | 334.00 | 338.00 | 320.00 | 330.00 | 330.00 | 4,910,700 |
| Nov 1, 2024 | 320.00 | 342.00 | 316.00 | 334.00 | 334.00 | 7,148,500 |
| Oct 31, 2024 | 330.00 | 334.00 | 320.00 | 320.00 | 320.00 | 5,366,300 |
| Oct 30, 2024 | 296.00 | 346.00 | 292.00 | 330.00 | 330.00 | 26,391,100 |
| Oct 29, 2024 | 292.00 | 296.00 | 292.00 | 296.00 | 296.00 | 618,100 |
| Oct 28, 2024 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 635,100 |
| Oct 25, 2024 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 656,900 |
| Oct 24, 2024 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 397,300 |
| Oct 23, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 684,200 |
| Oct 22, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 642,800 |
| Oct 21, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 580,500 |
| Oct 18, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 572,900 |
| Oct 17, 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 566,700 |
| Oct 16, 2024 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 1,849,300 |
| Oct 15, 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 360,700 |
| Oct 14, 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 188,900 |
| Oct 11, 2024 | 292.00 | 294.00 | 292.00 | 292.00 | 292.00 | 245,100 |
| Oct 10, 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 375,100 |
| Oct 9, 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 227,800 |
| Oct 8, 2024 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 654,100 |
| Oct 7, 2024 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 491,000 |
| Oct 4, 2024 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | 488,100 |
| Oct 3, 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 806,600 |
| Oct 2, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 1,022,900 |
| Oct 1, 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,262,100 |
| Sep 30, 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 292.00 | 473,800 |
| Sep 27, 2024 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 462,200 |
| Sep 26, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 347,600 |
| Sep 25, 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 916,800 |
| Sep 24, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 704,400 |
| Sep 23, 2024 | 298.00 | 298.00 | 292.00 | 296.00 | 296.00 | 758,400 |
| Sep 20, 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 1,413,700 |
| Sep 19, 2024 | 292.00 | 296.00 | 292.00 | 292.00 | 292.00 | 453,600 |
| Sep 18, 2024 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,443,900 |
| Sep 17, 2024 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 524,200 |
| Sep 13, 2024 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 575,200 |
| Sep 12, 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 1,061,500 |
| Sep 11, 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 407,600 |
| Sep 10, 2024 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 216,900 |
| Sep 9, 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 604,300 |
| Sep 6, 2024 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,126,600 |
| Sep 5, 2024 | 298.00 | 298.00 | 288.00 | 294.00 | 294.00 | 1,313,700 |
| Sep 4, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 294.00 | 644,800 |
| Sep 3, 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 294.00 | 2,317,000 |
| Sep 2, 2024 | 292.00 | 316.00 | 292.00 | 300.00 | 300.00 | 4,699,100 |
| Aug 30, 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 292.00 | 898,500 |
| Aug 29, 2024 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 574,400 |
| Aug 28, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 450,100 |
| Aug 27, 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 1,286,100 |
| Aug 26, 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 1,109,200 |
| Aug 23, 2024 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 570,400 |
| Aug 22, 2024 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 733,300 |
| Aug 21, 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | 404,200 |
| Aug 20, 2024 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 2,298,700 |
| Aug 19, 2024 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 1,408,500 |
| Aug 16, 2024 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 502,600 |
| Aug 15, 2024 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | 781,800 |
| Aug 14, 2024 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 501,700 |
| Aug 13, 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 501,700 |
| Aug 12, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 1,043,000 |
| Aug 9, 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 246,900 |
| Aug 8, 2024 | 284.00 | 286.00 | 282.00 | 284.00 | 284.00 | 196,700 |
| Aug 7, 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 284.00 | 583,700 |
| Aug 6, 2024 | 282.00 | 286.00 | 280.00 | 284.00 | 284.00 | 782,600 |
| Aug 5, 2024 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 1,672,200 |
| Aug 2, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 616,400 |
| Aug 1, 2024 | 286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 577,100 |
| Jul 31, 2024 | 286.00 | 288.00 | 280.00 | 284.00 | 284.00 | 3,015,400 |
| Jul 30, 2024 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | 1,851,500 |
| Jul 29, 2024 | 288.00 | 292.00 | 284.00 | 286.00 | 286.00 | 1,816,200 |
| Jul 26, 2024 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | 920,000 |
| Jul 25, 2024 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 863,300 |
| Jul 24, 2024 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | 866,100 |
| Jul 23, 2024 | 290.00 | 292.00 | 286.00 | 288.00 | 288.00 | 1,774,100 |
| Jul 22, 2024 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 1,777,400 |
| Jul 19, 2024 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 689,300 |
| Jul 18, 2024 | 286.00 | 290.00 | 286.00 | 288.00 | 288.00 | 923,400 |
| Jul 17, 2024 | 282.00 | 288.00 | 280.00 | 286.00 | 286.00 | 1,649,400 |
| Jul 16, 2024 | 282.00 | 284.00 | 280.00 | 282.00 | 282.00 | 334,200 |
| Jul 15, 2024 | 280.00 | 284.00 | 280.00 | 282.00 | 282.00 | 723,600 |
| Jul 12, 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 906,800 |
| Jul 11, 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 1,016,300 |
| Jul 10, 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 737,000 |
| Jul 9, 2024 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 802,600 |
| Jul 8, 2024 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 1,842,600 |
| Jul 5, 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1,975,500 |
| Jul 4, 2024 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 2,357,100 |
| Jul 3, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 1,598,500 |
| Jul 2, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1,466,700 |
| Jul 1, 2024 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,533,100 |
| Jun 28, 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 779,600 |
| Jun 27, 2024 | 13.00 Dividend | |||||
| Jun 27, 2024 | 282.00 | 284.00 | 276.00 | 280.00 | 280.00 | 1,655,600 |
| Jun 26, 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 277.00 | 1,436,400 |
| Jun 25, 2024 | 290.00 | 292.00 | 286.00 | 290.00 | 277.00 | 1,369,800 |
| Jun 24, 2024 | 290.00 | 290.00 | 284.00 | 290.00 | 277.00 | 694,900 |
| Jun 21, 2024 | 288.00 | 290.00 | 286.00 | 288.00 | 275.09 | 943,100 |
| Jun 20, 2024 | 290.00 | 292.00 | 278.00 | 288.00 | 275.09 | 2,061,800 |
| Jun 19, 2024 | 290.00 | 294.00 | 286.00 | 290.00 | 277.00 | 684,600 |
| Jun 14, 2024 | 296.00 | 298.00 | 284.00 | 288.00 | 275.09 | 1,728,200 |
| Jun 13, 2024 | 294.00 | 298.00 | 294.00 | 296.00 | 282.73 | 284,600 |
| Jun 12, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 280.82 | 658,300 |
| Jun 11, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 282.73 | 460,200 |
| Jun 10, 2024 | 298.00 | 300.00 | 292.00 | 296.00 | 282.73 | 1,012,600 |
| Jun 7, 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 284.64 | 824,300 |
| Jun 6, 2024 | 300.00 | 304.00 | 294.00 | 298.00 | 284.64 | 653,600 |
| Jun 5, 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 286.55 | 603,500 |
| Jun 4, 2024 | 294.00 | 298.00 | 292.00 | 294.00 | 280.82 | 904,500 |
| Jun 3, 2024 | 294.00 | 298.00 | 292.00 | 296.00 | 282.73 | 1,795,000 |
| May 31, 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 278.91 | 1,030,800 |
| May 30, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 496,400 |
| May 29, 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 282.73 | 514,800 |
| May 28, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 280.82 | 238,900 |
| May 27, 2024 | 294.00 | 298.00 | 292.00 | 292.00 | 278.91 | 741,000 |
| May 22, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 280.82 | 524,300 |
| May 21, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 605,900 |
| May 20, 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 282.73 | 1,588,100 |
| May 17, 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 282.73 | 741,900 |
| May 16, 2024 | 296.00 | 296.00 | 294.00 | 296.00 | 282.73 | 517,100 |
| May 15, 2024 | 296.00 | 296.00 | 292.00 | 296.00 | 282.73 | 601,500 |
| May 14, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 499,500 |
| May 13, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 733,900 |
| May 8, 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 280.82 | 734,300 |
| May 7, 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 280.82 | 1,175,800 |
| May 6, 2024 | 298.00 | 298.00 | 294.00 | 298.00 | 284.64 | 714,200 |
| May 3, 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 284.64 | 512,400 |
| May 2, 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 284.64 | 1,137,600 |
| Apr 30, 2024 | 294.00 | 298.00 | 292.00 | 298.00 | 284.64 | 1,013,700 |
| Apr 29, 2024 | 296.00 | 296.00 | 292.00 | 294.00 | 280.82 | 567,100 |
| Apr 26, 2024 | 298.00 | 298.00 | 292.00 | 294.00 | 280.82 | 1,800,400 |
| Apr 25, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 282.73 | 358,700 |
| Apr 24, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 282.73 | 409,900 |
| Apr 23, 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 282.73 | 469,600 |
| Apr 22, 2024 | 300.00 | 300.00 | 294.00 | 298.00 | 284.64 | 459,900 |
| Apr 19, 2024 | 300.00 | 304.00 | 292.00 | 296.00 | 282.73 | 663,000 |
| Apr 18, 2024 | 300.00 | 302.00 | 296.00 | 300.00 | 286.55 | 929,400 |
| Apr 17, 2024 | 296.00 | 304.00 | 294.00 | 300.00 | 286.55 | 1,525,200 |
| Apr 16, 2024 | 298.00 | 306.00 | 290.00 | 296.00 | 282.73 | 1,279,800 |
| Apr 5, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 282.73 | 850,000 |
| Apr 4, 2024 | 296.00 | 298.00 | 294.00 | 296.00 | 282.73 | 902,300 |
| Apr 3, 2024 | 298.00 | 300.00 | 294.00 | 296.00 | 282.73 | 1,096,000 |
| Apr 2, 2024 | 298.00 | 302.00 | 296.00 | 298.00 | 284.64 | 1,241,000 |
| Apr 1, 2024 | 310.00 | 312.00 | 294.00 | 298.00 | 284.64 | 7,829,500 |
| Mar 28, 2024 | 294.00 | 296.00 | 290.00 | 296.00 | 282.73 | 697,200 |
| Mar 27, 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 278.91 | 716,600 |
| Mar 26, 2024 | 292.00 | 292.00 | 288.00 | 292.00 | 278.91 | 399,300 |
| Mar 25, 2024 | 296.00 | 296.00 | 290.00 | 292.00 | 278.91 | 433,100 |
| Mar 22, 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 278.91 | 396,200 |
| Mar 21, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 277.00 | 318,100 |
| Mar 20, 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 277.00 | 370,400 |
| Mar 19, 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 277.00 | 716,400 |
| Mar 18, 2024 | 290.00 | 294.00 | 288.00 | 290.00 | 277.00 | 475,300 |
| Mar 15, 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 275.09 | 379,700 |
| Mar 14, 2024 | 292.00 | 292.00 | 286.00 | 290.00 | 277.00 | 862,500 |
| Mar 13, 2024 | 292.00 | 294.00 | 288.00 | 290.00 | 277.00 | 760,400 |
| Mar 8, 2024 | 292.00 | 294.00 | 290.00 | 292.00 | 278.91 | 727,500 |
| Mar 7, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 288,200 |
| Mar 6, 2024 | 294.00 | 296.00 | 290.00 | 294.00 | 280.82 | 356,800 |
| Mar 5, 2024 | 300.00 | 300.00 | 288.00 | 294.00 | 280.82 | 524,400 |
| Mar 4, 2024 | 294.00 | 296.00 | 292.00 | 294.00 | 280.82 | 177,100 |