Jakarta - Delayed Quote IDR
PT Perdana Karya Perkasa Tbk (PKPK.JK)
730.00
-10.00
(-1.35%)
As of 11:05:18 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 745.00 | 765.00 | 725.00 | 730.00 | 730.00 | 33,000 |
| May 22, 2025 | 755.00 | 765.00 | 725.00 | 740.00 | 740.00 | 211,200 |
| May 21, 2025 | 755.00 | 760.00 | 740.00 | 750.00 | 750.00 | 57,400 |
| May 20, 2025 | 755.00 | 760.00 | 740.00 | 755.00 | 755.00 | 145,900 |
| May 19, 2025 | 750.00 | 755.00 | 745.00 | 755.00 | 755.00 | 170,200 |
| May 16, 2025 | 750.00 | 765.00 | 745.00 | 755.00 | 755.00 | 195,300 |
| May 15, 2025 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | 22,100 |
| May 14, 2025 | 755.00 | 770.00 | 750.00 | 770.00 | 770.00 | 89,900 |
| May 9, 2025 | 755.00 | 770.00 | 745.00 | 750.00 | 750.00 | 122,200 |
| May 8, 2025 | 760.00 | 770.00 | 755.00 | 755.00 | 755.00 | 56,100 |
| May 7, 2025 | 760.00 | 765.00 | 740.00 | 760.00 | 760.00 | 107,400 |
| May 6, 2025 | 745.00 | 765.00 | 745.00 | 745.00 | 745.00 | 31,600 |
| May 5, 2025 | 750.00 | 765.00 | 745.00 | 750.00 | 750.00 | 130,200 |
| May 2, 2025 | 740.00 | 770.00 | 740.00 | 750.00 | 750.00 | 366,800 |
| Apr 30, 2025 | 765.00 | 775.00 | 745.00 | 745.00 | 745.00 | 167,200 |
| Apr 29, 2025 | 755.00 | 795.00 | 755.00 | 765.00 | 765.00 | 447,400 |
| Apr 28, 2025 | 750.00 | 765.00 | 730.00 | 755.00 | 755.00 | 121,300 |
| Apr 25, 2025 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | 77,500 |
| Apr 24, 2025 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 125,900 |
| Apr 23, 2025 | 755.00 | 770.00 | 740.00 | 740.00 | 740.00 | 63,500 |
| Apr 22, 2025 | 770.00 | 770.00 | 740.00 | 750.00 | 750.00 | 98,100 |
| Apr 21, 2025 | 740.00 | 775.00 | 735.00 | 745.00 | 745.00 | 24,000 |
| Apr 17, 2025 | 755.00 | 775.00 | 755.00 | 755.00 | 755.00 | 274,300 |
| Apr 16, 2025 | 760.00 | 800.00 | 745.00 | 750.00 | 750.00 | 367,700 |
| Apr 15, 2025 | 770.00 | 815.00 | 750.00 | 750.00 | 750.00 | 588,100 |
| Apr 14, 2025 | 790.00 | 790.00 | 735.00 | 750.00 | 750.00 | 543,700 |
| Apr 11, 2025 | 775.00 | 800.00 | 740.00 | 740.00 | 740.00 | 551,300 |
| Apr 10, 2025 | 790.00 | 860.00 | 780.00 | 800.00 | 800.00 | 411,700 |
| Apr 9, 2025 | 780.00 | 800.00 | 730.00 | 785.00 | 785.00 | 708,700 |
| Apr 8, 2025 | 800.00 | 835.00 | 750.00 | 790.00 | 790.00 | 496,100 |
| Mar 27, 2025 | 840.00 | 845.00 | 800.00 | 845.00 | 845.00 | 208,600 |
| Mar 26, 2025 | 850.00 | 850.00 | 795.00 | 840.00 | 840.00 | 790,200 |
| Mar 25, 2025 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 179,200 |
| Mar 24, 2025 | 855.00 | 860.00 | 830.00 | 850.00 | 850.00 | 1,192,400 |
| Mar 21, 2025 | 860.00 | 870.00 | 845.00 | 850.00 | 850.00 | 921,000 |
| Mar 20, 2025 | 855.00 | 875.00 | 845.00 | 850.00 | 850.00 | 790,800 |
| Mar 19, 2025 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1,331,200 |
| Mar 18, 2025 | 835.00 | 845.00 | 750.00 | 840.00 | 840.00 | 2,363,800 |
| Mar 17, 2025 | 780.00 | 850.00 | 775.00 | 825.00 | 825.00 | 1,323,500 |
| Mar 14, 2025 | 755.00 | 780.00 | 755.00 | 780.00 | 780.00 | 1,654,700 |
| Mar 13, 2025 | 750.00 | 770.00 | 750.00 | 750.00 | 750.00 | 724,300 |
| Mar 12, 2025 | 755.00 | 760.00 | 730.00 | 750.00 | 750.00 | 225,000 |
| Mar 11, 2025 | 765.00 | 770.00 | 740.00 | 755.00 | 755.00 | 266,100 |
| Mar 10, 2025 | 750.00 | 785.00 | 740.00 | 760.00 | 760.00 | 1,313,700 |
| Mar 7, 2025 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 252,100 |
| Mar 6, 2025 | 715.00 | 750.00 | 715.00 | 735.00 | 735.00 | 129,000 |
| Mar 5, 2025 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 91,600 |
| Mar 4, 2025 | 700.00 | 765.00 | 690.00 | 730.00 | 730.00 | 151,000 |
| Mar 3, 2025 | 700.00 | 750.00 | 680.00 | 700.00 | 700.00 | 1,355,600 |
| Feb 28, 2025 | 710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 385,600 |
| Feb 27, 2025 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 184,100 |
| Feb 26, 2025 | 730.00 | 730.00 | 710.00 | 710.00 | 710.00 | 245,400 |
| Feb 25, 2025 | 740.00 | 740.00 | 700.00 | 735.00 | 735.00 | 352,800 |
| Feb 24, 2025 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 170,900 |
| Feb 21, 2025 | 725.00 | 740.00 | 715.00 | 740.00 | 740.00 | 331,600 |
| Feb 20, 2025 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 210,300 |
| Feb 19, 2025 | 720.00 | 740.00 | 715.00 | 740.00 | 740.00 | 297,500 |
| Feb 18, 2025 | 720.00 | 720.00 | 710.00 | 715.00 | 715.00 | 79,900 |
| Feb 17, 2025 | 715.00 | 720.00 | 700.00 | 715.00 | 715.00 | 98,400 |
| Feb 14, 2025 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 158,100 |
| Feb 13, 2025 | 695.00 | 725.00 | 695.00 | 725.00 | 725.00 | 182,400 |
| Feb 12, 2025 | 710.00 | 720.00 | 700.00 | 715.00 | 715.00 | 93,700 |
| Feb 11, 2025 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 150,000 |
| Feb 10, 2025 | 725.00 | 725.00 | 690.00 | 725.00 | 725.00 | 190,700 |
| Feb 7, 2025 | 700.00 | 725.00 | 690.00 | 725.00 | 725.00 | 314,000 |
| Feb 6, 2025 | 720.00 | 725.00 | 700.00 | 725.00 | 725.00 | 728,500 |
| Feb 5, 2025 | 725.00 | 725.00 | 700.00 | 710.00 | 710.00 | 26,900 |
| Feb 4, 2025 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 160,900 |
| Feb 3, 2025 | 710.00 | 740.00 | 700.00 | 720.00 | 720.00 | 543,800 |
| Jan 31, 2025 | 715.00 | 725.00 | 705.00 | 720.00 | 720.00 | 454,900 |
| Jan 30, 2025 | 710.00 | 740.00 | 700.00 | 710.00 | 710.00 | 271,800 |
| Jan 24, 2025 | 740.00 | 740.00 | 705.00 | 710.00 | 710.00 | 244,500 |
| Jan 23, 2025 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 134,100 |
| Jan 22, 2025 | 745.00 | 760.00 | 740.00 | 750.00 | 750.00 | 183,500 |
| Jan 21, 2025 | 765.00 | 775.00 | 740.00 | 745.00 | 745.00 | 252,800 |
| Jan 20, 2025 | 775.00 | 775.00 | 715.00 | 765.00 | 765.00 | 412,200 |
| Jan 17, 2025 | 750.00 | 775.00 | 740.00 | 770.00 | 770.00 | 546,400 |
| Jan 16, 2025 | 785.00 | 785.00 | 745.00 | 745.00 | 745.00 | 231,200 |
| Jan 15, 2025 | 745.00 | 795.00 | 730.00 | 785.00 | 785.00 | 232,200 |
| Jan 14, 2025 | 750.00 | 750.00 | 710.00 | 745.00 | 745.00 | 643,600 |
| Jan 13, 2025 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 254,200 |
| Jan 10, 2025 | 795.00 | 795.00 | 700.00 | 755.00 | 755.00 | 163,600 |
| Jan 9, 2025 | 765.00 | 795.00 | 760.00 | 770.00 | 770.00 | 35,400 |
| Jan 8, 2025 | 760.00 | 765.00 | 730.00 | 740.00 | 740.00 | 125,300 |
| Jan 7, 2025 | 770.00 | 795.00 | 760.00 | 760.00 | 760.00 | 150,200 |
| Jan 6, 2025 | 780.00 | 785.00 | 760.00 | 770.00 | 770.00 | 139,800 |
| Jan 3, 2025 | 775.00 | 790.00 | 775.00 | 785.00 | 785.00 | 98,400 |
| Jan 2, 2025 | 785.00 | 800.00 | 775.00 | 785.00 | 785.00 | 21,500 |
| Dec 30, 2024 | 775.00 | 795.00 | 775.00 | 785.00 | 785.00 | 139,400 |
| Dec 27, 2024 | 775.00 | 795.00 | 775.00 | 775.00 | 775.00 | 94,900 |
| Dec 24, 2024 | 800.00 | 800.00 | 770.00 | 775.00 | 775.00 | 51,200 |
| Dec 23, 2024 | 780.00 | 800.00 | 765.00 | 770.00 | 770.00 | 178,400 |
| Dec 20, 2024 | 770.00 | 800.00 | 760.00 | 780.00 | 780.00 | 378,500 |
| Dec 19, 2024 | 775.00 | 785.00 | 770.00 | 770.00 | 770.00 | 241,500 |
| Dec 18, 2024 | 780.00 | 785.00 | 750.00 | 775.00 | 775.00 | 560,200 |
| Dec 17, 2024 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 278,700 |
| Dec 16, 2024 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 305,500 |
| Dec 13, 2024 | 790.00 | 800.00 | 790.00 | 790.00 | 790.00 | 415,200 |
| Dec 12, 2024 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | 247,800 |
| Dec 11, 2024 | 800.00 | 805.00 | 790.00 | 795.00 | 795.00 | 413,200 |
| Dec 10, 2024 | 800.00 | 800.00 | 790.00 | 800.00 | 800.00 | 245,300 |
| Dec 9, 2024 | 795.00 | 805.00 | 790.00 | 795.00 | 795.00 | 303,000 |
| Dec 6, 2024 | 795.00 | 795.00 | 790.00 | 795.00 | 795.00 | 275,900 |
| Dec 5, 2024 | 795.00 | 800.00 | 790.00 | 795.00 | 795.00 | 1,141,400 |
| Dec 4, 2024 | 800.00 | 810.00 | 795.00 | 800.00 | 800.00 | 844,200 |
| Dec 3, 2024 | 795.00 | 810.00 | 795.00 | 800.00 | 800.00 | 223,100 |
| Dec 2, 2024 | 795.00 | 820.00 | 790.00 | 795.00 | 795.00 | 416,100 |
| Nov 29, 2024 | 810.00 | 820.00 | 795.00 | 795.00 | 795.00 | 356,000 |
| Nov 28, 2024 | 810.00 | 820.00 | 795.00 | 795.00 | 795.00 | 479,300 |
| Nov 26, 2024 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | 263,500 |
| Nov 25, 2024 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 579,900 |
| Nov 22, 2024 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 93,000 |
| Nov 21, 2024 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 386,000 |
| Nov 20, 2024 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 160,000 |
| Nov 19, 2024 | 805.00 | 825.00 | 800.00 | 820.00 | 820.00 | 1,227,600 |
| Nov 18, 2024 | 820.00 | 825.00 | 810.00 | 810.00 | 810.00 | 284,400 |
| Nov 15, 2024 | 825.00 | 830.00 | 810.00 | 810.00 | 810.00 | 848,600 |
| Nov 14, 2024 | 835.00 | 835.00 | 820.00 | 825.00 | 825.00 | 467,700 |
| Nov 13, 2024 | 835.00 | 845.00 | 825.00 | 835.00 | 835.00 | 741,600 |
| Nov 12, 2024 | 840.00 | 850.00 | 825.00 | 840.00 | 840.00 | 726,400 |
| Nov 11, 2024 | 840.00 | 840.00 | 805.00 | 835.00 | 835.00 | 809,400 |
| Nov 8, 2024 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 186,800 |
| Nov 7, 2024 | 825.00 | 835.00 | 805.00 | 825.00 | 825.00 | 690,800 |
| Nov 6, 2024 | 820.00 | 850.00 | 820.00 | 820.00 | 820.00 | 339,700 |
| Nov 5, 2024 | 800.00 | 825.00 | 795.00 | 815.00 | 815.00 | 1,004,700 |
| Nov 4, 2024 | 815.00 | 840.00 | 790.00 | 800.00 | 800.00 | 1,193,800 |
| Nov 1, 2024 | 850.00 | 850.00 | 815.00 | 815.00 | 815.00 | 667,900 |
| Oct 31, 2024 | 825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 945,200 |
| Oct 30, 2024 | 815.00 | 850.00 | 810.00 | 815.00 | 815.00 | 434,500 |
| Oct 29, 2024 | 845.00 | 860.00 | 805.00 | 810.00 | 810.00 | 998,800 |
| Oct 28, 2024 | 880.00 | 895.00 | 780.00 | 845.00 | 845.00 | 3,749,900 |
| Oct 25, 2024 | 825.00 | 885.00 | 825.00 | 880.00 | 880.00 | 7,154,600 |
| Oct 24, 2024 | 800.00 | 825.00 | 775.00 | 825.00 | 825.00 | 5,435,400 |
| Oct 23, 2024 | 810.00 | 815.00 | 740.00 | 775.00 | 775.00 | 7,156,600 |
| Oct 22, 2024 | 980.00 | 1,045.00 | 735.00 | 765.00 | 765.00 | 28,237,300 |
| Oct 21, 2024 | 840.00 | 975.00 | 780.00 | 975.00 | 975.00 | 15,530,400 |
| Oct 18, 2024 | 700.00 | 780.00 | 700.00 | 780.00 | 780.00 | 2,154,200 |
| Oct 17, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1,191,600 |
| Oct 16, 2024 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 829,200 |
| Oct 15, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1,287,500 |
| Oct 14, 2024 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 2,082,900 |
| Oct 11, 2024 | 795.00 | 795.00 | 765.00 | 765.00 | 765.00 | 973,600 |
| Oct 10, 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 3,029,000 |
| Oct 9, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 8, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 7, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 4, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 3, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 2, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Oct 1, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Sep 30, 2024 | 745.00 | 920.00 | 720.00 | 910.00 | 910.00 | 7,265,200 |
| Sep 27, 2024 | 725.00 | 745.00 | 700.00 | 745.00 | 745.00 | 1,213,400 |
| Sep 26, 2024 | 715.00 | 740.00 | 685.00 | 720.00 | 720.00 | 1,227,600 |
| Sep 25, 2024 | 740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 1,556,000 |
| Sep 24, 2024 | 730.00 | 780.00 | 680.00 | 735.00 | 735.00 | 2,957,000 |
| Sep 23, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| Sep 20, 2024 | 680.00 | 840.00 | 670.00 | 730.00 | 730.00 | 8,885,700 |
| Sep 19, 2024 | 670.00 | 700.00 | 635.00 | 680.00 | 680.00 | 2,380,300 |
| Sep 18, 2024 | 700.00 | 750.00 | 640.00 | 665.00 | 665.00 | 3,751,100 |
| Sep 17, 2024 | 700.00 | 755.00 | 655.00 | 690.00 | 690.00 | 12,801,300 |
| Sep 13, 2024 | 540.00 | 605.00 | 510.00 | 605.00 | 605.00 | 11,080,600 |
| Sep 12, 2024 | 394.00 | 486.00 | 394.00 | 486.00 | 486.00 | 12,192,900 |
| Sep 11, 2024 | 370.00 | 390.00 | 370.00 | 390.00 | 390.00 | 5,556,600 |
| Sep 10, 2024 | 358.00 | 370.00 | 356.00 | 370.00 | 370.00 | 1,734,400 |
| Sep 9, 2024 | 352.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1,453,200 |
| Sep 6, 2024 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 417,100 |
| Sep 5, 2024 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 410,300 |
| Sep 4, 2024 | 362.00 | 362.00 | 346.00 | 350.00 | 350.00 | 962,100 |
| Sep 3, 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 447,400 |
| Sep 2, 2024 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | 1,212,700 |
| Aug 30, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 12,800 |
| Aug 29, 2024 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 55,300 |
| Aug 28, 2024 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 305,800 |
| Aug 27, 2024 | 350.00 | 362.00 | 348.00 | 350.00 | 350.00 | 990,100 |
| Aug 26, 2024 | 344.00 | 360.00 | 344.00 | 346.00 | 346.00 | 179,800 |
| Aug 23, 2024 | 346.00 | 350.00 | 342.00 | 342.00 | 342.00 | 463,300 |
| Aug 22, 2024 | 344.00 | 352.00 | 326.00 | 346.00 | 346.00 | 257,300 |
| Aug 21, 2024 | 346.00 | 350.00 | 342.00 | 348.00 | 348.00 | 294,400 |
| Aug 20, 2024 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | 103,200 |
| Aug 19, 2024 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | 49,400 |
| Aug 16, 2024 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 90,700 |
| Aug 15, 2024 | 346.00 | 346.00 | 342.00 | 346.00 | 346.00 | 115,100 |
| Aug 14, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 34,200 |
| Aug 13, 2024 | 340.00 | 348.00 | 326.00 | 348.00 | 348.00 | 93,500 |
| Aug 12, 2024 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 12,200 |
| Aug 9, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 20,700 |
| Aug 8, 2024 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 3,800 |
| Aug 7, 2024 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 1,700 |
| Aug 6, 2024 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 41,400 |
| Aug 5, 2024 | 352.00 | 352.00 | 336.00 | 336.00 | 336.00 | 364,400 |
| Aug 2, 2024 | 350.00 | 352.00 | 342.00 | 352.00 | 352.00 | 800 |
| Aug 1, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 14,200 |
| Jul 31, 2024 | 348.00 | 354.00 | 348.00 | 348.00 | 348.00 | 70,300 |
| Jul 30, 2024 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 42,600 |
| Jul 29, 2024 | 350.00 | 354.00 | 346.00 | 352.00 | 352.00 | 348,100 |
| Jul 26, 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 40,400 |
| Jul 25, 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 207,400 |
| Jul 24, 2024 | 344.00 | 350.00 | 340.00 | 350.00 | 350.00 | 268,000 |
| Jul 23, 2024 | 348.00 | 358.00 | 346.00 | 346.00 | 346.00 | 642,800 |
| Jul 22, 2024 | 348.00 | 354.00 | 342.00 | 348.00 | 348.00 | 72,700 |
| Jul 19, 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 176,100 |
| Jul 18, 2024 | 340.00 | 352.00 | 336.00 | 350.00 | 350.00 | 6,600 |
| Jul 17, 2024 | 352.00 | 352.00 | 340.00 | 352.00 | 352.00 | 5,900 |
| Jul 16, 2024 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 25,100 |
| Jul 15, 2024 | 348.00 | 354.00 | 336.00 | 352.00 | 352.00 | 56,800 |
| Jul 12, 2024 | 334.00 | 348.00 | 330.00 | 348.00 | 348.00 | 28,600 |
| Jul 11, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 400 |
| Jul 10, 2024 | 350.00 | 350.00 | 332.00 | 350.00 | 350.00 | 37,800 |
| Jul 9, 2024 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 188,400 |
| Jul 8, 2024 | 348.00 | 350.00 | 340.00 | 344.00 | 344.00 | 295,700 |
| Jul 5, 2024 | 350.00 | 352.00 | 334.00 | 348.00 | 348.00 | 72,800 |
| Jul 4, 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 350.00 | 13,500 |
| Jul 3, 2024 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 4,600 |
| Jul 2, 2024 | 344.00 | 350.00 | 344.00 | 348.00 | 348.00 | 154,900 |
| Jul 1, 2024 | 348.00 | 350.00 | 342.00 | 350.00 | 350.00 | 88,200 |
| Jun 28, 2024 | 348.00 | 350.00 | 344.00 | 348.00 | 348.00 | 80,900 |
| Jun 27, 2024 | 348.00 | 356.00 | 338.00 | 348.00 | 348.00 | 129,000 |
| Jun 26, 2024 | 338.00 | 352.00 | 338.00 | 350.00 | 350.00 | 300,800 |
| Jun 25, 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 65,400 |
| Jun 24, 2024 | 346.00 | 346.00 | 328.00 | 344.00 | 344.00 | 416,900 |
| Jun 21, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 5,000 |
| Jun 20, 2024 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 8,700 |
| Jun 19, 2024 | 348.00 | 350.00 | 336.00 | 348.00 | 348.00 | 223,800 |
| Jun 14, 2024 | 346.00 | 346.00 | 336.00 | 346.00 | 346.00 | 154,300 |
| Jun 13, 2024 | 348.00 | 348.00 | 320.00 | 346.00 | 346.00 | 150,500 |
| Jun 12, 2024 | 336.00 | 350.00 | 332.00 | 342.00 | 342.00 | 351,500 |
| Jun 11, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 4,600 |
| Jun 10, 2024 | 348.00 | 350.00 | 334.00 | 348.00 | 348.00 | 144,700 |
| Jun 7, 2024 | 348.00 | 348.00 | 334.00 | 346.00 | 346.00 | 28,900 |
| Jun 6, 2024 | 344.00 | 348.00 | 334.00 | 346.00 | 346.00 | 302,500 |
| Jun 5, 2024 | 348.00 | 350.00 | 322.00 | 348.00 | 348.00 | 829,900 |
| Jun 4, 2024 | 352.00 | 352.00 | 322.00 | 348.00 | 348.00 | 962,900 |
| Jun 3, 2024 | 320.00 | 352.00 | 318.00 | 346.00 | 346.00 | 628,900 |
| May 31, 2024 | 320.00 | 322.00 | 314.00 | 320.00 | 320.00 | 18,100 |
| May 30, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 76,800 |
| May 29, 2024 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 5,700 |
| May 28, 2024 | 322.00 | 332.00 | 312.00 | 312.00 | 312.00 | 753,900 |
| May 27, 2024 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 31,800 |