Jakarta - Delayed Quote IDR
PT Charlie Hospital Semarang Tbk (RSCH.JK)
478.00
+12.00
+(2.58%)
At close: 4:00:03 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 468.00 | 480.00 | 454.00 | 478.00 | 478.00 | 4,696,700 |
| May 5, 2025 | 474.00 | 482.00 | 452.00 | 466.00 | 466.00 | 2,047,600 |
| May 2, 2025 | 480.00 | 480.00 | 460.00 | 478.00 | 478.00 | 1,328,600 |
| Apr 30, 2025 | 484.00 | 490.00 | 478.00 | 484.00 | 484.00 | 2,867,300 |
| Apr 29, 2025 | 482.00 | 484.00 | 470.00 | 482.00 | 482.00 | 3,256,100 |
| Apr 28, 2025 | 472.00 | 482.00 | 462.00 | 482.00 | 482.00 | 721,900 |
| Apr 25, 2025 | 474.00 | 484.00 | 470.00 | 474.00 | 474.00 | 744,400 |
| Apr 24, 2025 | 484.00 | 484.00 | 474.00 | 474.00 | 474.00 | 666,300 |
| Apr 23, 2025 | 460.00 | 484.00 | 460.00 | 482.00 | 482.00 | 7,009,100 |
| Apr 22, 2025 | 426.00 | 464.00 | 426.00 | 460.00 | 460.00 | 5,764,000 |
| Apr 21, 2025 | 412.00 | 448.00 | 410.00 | 432.00 | 432.00 | 2,410,800 |
| Apr 17, 2025 | 416.00 | 416.00 | 410.00 | 410.00 | 410.00 | 331,100 |
| Apr 16, 2025 | 438.00 | 440.00 | 420.00 | 420.00 | 420.00 | 841,400 |
| Apr 15, 2025 | 442.00 | 466.00 | 428.00 | 438.00 | 438.00 | 2,784,300 |
| Apr 14, 2025 | 384.00 | 478.00 | 384.00 | 442.00 | 442.00 | 6,324,700 |
| Apr 11, 2025 | 380.00 | 388.00 | 372.00 | 384.00 | 384.00 | 1,057,000 |
| Apr 10, 2025 | 366.00 | 382.00 | 358.00 | 382.00 | 382.00 | 1,979,400 |
| Apr 9, 2025 | 334.00 | 366.00 | 332.00 | 366.00 | 366.00 | 5,941,300 |
| Apr 8, 2025 | 300.00 | 340.00 | 300.00 | 334.00 | 334.00 | 586,400 |
| Mar 27, 2025 | 318.00 | 336.00 | 314.00 | 332.00 | 332.00 | 9,221,400 |
| Mar 26, 2025 | 310.00 | 318.00 | 308.00 | 318.00 | 318.00 | 3,209,400 |
| Mar 25, 2025 | 308.00 | 320.00 | 306.00 | 310.00 | 310.00 | 4,071,100 |
| Mar 24, 2025 | 314.00 | 320.00 | 302.00 | 306.00 | 306.00 | 4,148,200 |
| Mar 21, 2025 | 312.00 | 320.00 | 306.00 | 314.00 | 314.00 | 3,745,200 |
| Mar 20, 2025 | 306.00 | 320.00 | 296.00 | 310.00 | 310.00 | 4,909,400 |
| Mar 19, 2025 | 308.00 | 312.00 | 292.00 | 306.00 | 306.00 | 4,167,200 |
| Mar 18, 2025 | 280.00 | 312.00 | 252.00 | 306.00 | 306.00 | 9,365,000 |
| Mar 17, 2025 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | 1,323,200 |
| Mar 14, 2025 | 272.00 | 288.00 | 264.00 | 280.00 | 280.00 | 5,117,700 |
| Mar 13, 2025 | 258.00 | 272.00 | 258.00 | 270.00 | 270.00 | 3,250,900 |
| Mar 12, 2025 | 262.00 | 264.00 | 252.00 | 258.00 | 258.00 | 1,150,200 |
| Mar 11, 2025 | 256.00 | 270.00 | 252.00 | 258.00 | 258.00 | 5,233,500 |
| Mar 10, 2025 | 252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 819,200 |
| Mar 7, 2025 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 715,600 |
| Mar 6, 2025 | 268.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,733,900 |
| Mar 5, 2025 | 240.00 | 276.00 | 240.00 | 266.00 | 266.00 | 6,525,900 |
| Mar 4, 2025 | 260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 3,003,500 |
| Mar 3, 2025 | 256.00 | 266.00 | 250.00 | 252.00 | 252.00 | 401,300 |
| Feb 28, 2025 | 262.00 | 274.00 | 252.00 | 256.00 | 256.00 | 3,495,600 |
| Feb 27, 2025 | 278.00 | 278.00 | 262.00 | 266.00 | 266.00 | 496,000 |
| Feb 26, 2025 | 270.00 | 292.00 | 250.00 | 276.00 | 276.00 | 3,412,400 |
| Feb 25, 2025 | 272.00 | 290.00 | 268.00 | 274.00 | 274.00 | 620,200 |
| Feb 24, 2025 | 286.00 | 306.00 | 264.00 | 280.00 | 280.00 | 1,401,400 |
| Feb 21, 2025 | 362.00 | 374.00 | 262.00 | 286.00 | 286.00 | 5,330,800 |
| Feb 20, 2025 | 242.00 | 302.00 | 240.00 | 302.00 | 302.00 | 1,442,900 |
| Feb 19, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 51,700 |
| Feb 18, 2025 | 238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 241,600 |
| Feb 17, 2025 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 158,200 |
| Feb 14, 2025 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 29,200 |
| Feb 13, 2025 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 41,500 |
| Feb 12, 2025 | 246.00 | 250.00 | 238.00 | 242.00 | 242.00 | 63,000 |
| Feb 11, 2025 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 131,300 |
| Feb 10, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 72,600 |
| Feb 7, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 74,600 |
| Feb 6, 2025 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 158,000 |
| Feb 5, 2025 | 240.00 | 246.00 | 238.00 | 244.00 | 244.00 | 103,100 |
| Feb 4, 2025 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 157,000 |
| Feb 3, 2025 | 242.00 | 244.00 | 238.00 | 242.00 | 242.00 | 160,600 |
| Jan 31, 2025 | 240.00 | 244.00 | 238.00 | 242.00 | 242.00 | 65,000 |
| Jan 30, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 91,000 |
| Jan 24, 2025 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | 707,600 |
| Jan 23, 2025 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 194,600 |
| Jan 22, 2025 | 242.00 | 250.00 | 240.00 | 242.00 | 242.00 | 73,700 |
| Jan 21, 2025 | 240.00 | 250.00 | 240.00 | 242.00 | 242.00 | 97,400 |
| Jan 20, 2025 | 242.00 | 250.00 | 240.00 | 240.00 | 240.00 | 86,600 |
| Jan 17, 2025 | 240.00 | 260.00 | 238.00 | 240.00 | 240.00 | 144,500 |
| Jan 16, 2025 | 238.00 | 286.00 | 238.00 | 240.00 | 240.00 | 248,100 |
| Jan 15, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 128,200 |
| Jan 14, 2025 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 235,200 |
| Jan 13, 2025 | 238.00 | 244.00 | 236.00 | 240.00 | 240.00 | 280,900 |
| Jan 10, 2025 | 248.00 | 248.00 | 234.00 | 238.00 | 238.00 | 572,100 |
| Jan 9, 2025 | 262.00 | 264.00 | 242.00 | 246.00 | 246.00 | 1,031,700 |
| Jan 8, 2025 | 276.00 | 276.00 | 262.00 | 262.00 | 262.00 | 391,900 |
| Jan 7, 2025 | 280.00 | 284.00 | 274.00 | 276.00 | 276.00 | 190,700 |
| Jan 6, 2025 | 284.00 | 288.00 | 276.00 | 280.00 | 280.00 | 276,100 |
| Jan 3, 2025 | 294.00 | 294.00 | 280.00 | 284.00 | 284.00 | 348,800 |
| Jan 2, 2025 | 298.00 | 298.00 | 288.00 | 288.00 | 288.00 | 372,500 |
| Dec 30, 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 88,500 |
| Dec 27, 2024 | 298.00 | 306.00 | 298.00 | 300.00 | 300.00 | 17,200 |
| Dec 24, 2024 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 6,498,700 |
| Dec 23, 2024 | 306.00 | 306.00 | 296.00 | 298.00 | 298.00 | 15,461,500 |
| Dec 20, 2024 | 302.00 | 312.00 | 298.00 | 298.00 | 298.00 | 10,152,100 |
| Dec 19, 2024 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | 6,766,100 |
| Dec 18, 2024 | 310.00 | 314.00 | 304.00 | 306.00 | 306.00 | 13,168,500 |
| Dec 17, 2024 | 328.00 | 328.00 | 308.00 | 308.00 | 308.00 | 13,292,200 |
| Dec 16, 2024 | 326.00 | 330.00 | 310.00 | 312.00 | 312.00 | 13,291,900 |
| Dec 13, 2024 | 314.00 | 352.00 | 314.00 | 316.00 | 316.00 | 784,800 |
| Dec 12, 2024 | 320.00 | 322.00 | 314.00 | 314.00 | 314.00 | 44,900 |
| Dec 11, 2024 | 314.00 | 324.00 | 314.00 | 320.00 | 320.00 | 135,400 |
| Dec 10, 2024 | 318.00 | 318.00 | 312.00 | 314.00 | 314.00 | 876,200 |
| Dec 9, 2024 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 1,308,600 |
| Dec 6, 2024 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 222,800 |
| Dec 5, 2024 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | 640,500 |
| Dec 4, 2024 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | 4,715,400 |
| Dec 3, 2024 | 330.00 | 336.00 | 328.00 | 330.00 | 330.00 | 5,651,500 |
| Dec 2, 2024 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 424,300 |
| Nov 29, 2024 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 304,300 |
| Nov 28, 2024 | 334.00 | 340.00 | 330.00 | 330.00 | 330.00 | 3,692,800 |
| Nov 26, 2024 | 332.00 | 344.00 | 332.00 | 334.00 | 334.00 | 3,852,700 |
| Nov 25, 2024 | 334.00 | 338.00 | 328.00 | 332.00 | 332.00 | 3,744,000 |
| Nov 22, 2024 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 3,348,800 |
| Nov 21, 2024 | 354.00 | 354.00 | 336.00 | 336.00 | 336.00 | 1,844,800 |
| Nov 20, 2024 | 332.00 | 358.00 | 330.00 | 354.00 | 354.00 | 3,711,300 |
| Nov 19, 2024 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 780,800 |
| Nov 18, 2024 | 346.00 | 346.00 | 336.00 | 338.00 | 338.00 | 920,100 |
| Nov 15, 2024 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | 3,671,000 |
| Nov 14, 2024 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 3,486,300 |
| Nov 13, 2024 | 356.00 | 386.00 | 356.00 | 364.00 | 364.00 | 6,414,000 |
| Nov 12, 2024 | 356.00 | 358.00 | 354.00 | 356.00 | 356.00 | 445,700 |
| Nov 11, 2024 | 366.00 | 366.00 | 352.00 | 356.00 | 356.00 | 4,756,300 |
| Nov 8, 2024 | 374.00 | 376.00 | 364.00 | 364.00 | 364.00 | 958,300 |
| Nov 7, 2024 | 386.00 | 388.00 | 374.00 | 374.00 | 374.00 | 1,137,100 |
| Nov 6, 2024 | 382.00 | 390.00 | 380.00 | 386.00 | 386.00 | 1,400,800 |
| Nov 5, 2024 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 4,546,000 |
| Nov 4, 2024 | 368.00 | 380.00 | 362.00 | 374.00 | 374.00 | 8,818,600 |
| Nov 1, 2024 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 513,000 |
| Oct 31, 2024 | 382.00 | 384.00 | 376.00 | 376.00 | 376.00 | 1,198,300 |
| Oct 30, 2024 | 394.00 | 394.00 | 376.00 | 382.00 | 382.00 | 2,549,000 |
| Oct 29, 2024 | 382.00 | 398.00 | 382.00 | 394.00 | 394.00 | 7,361,300 |
| Oct 28, 2024 | 370.00 | 380.00 | 368.00 | 380.00 | 380.00 | 3,708,200 |
| Oct 25, 2024 | 370.00 | 374.00 | 362.00 | 370.00 | 370.00 | 1,307,600 |
| Oct 24, 2024 | 388.00 | 390.00 | 368.00 | 372.00 | 372.00 | 2,034,100 |
| Oct 23, 2024 | 386.00 | 400.00 | 376.00 | 386.00 | 386.00 | 5,762,800 |
| Oct 22, 2024 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | 2,295,300 |
| Oct 21, 2024 | 396.00 | 400.00 | 388.00 | 390.00 | 390.00 | 3,712,000 |
| Oct 18, 2024 | 398.00 | 400.00 | 388.00 | 396.00 | 396.00 | 3,001,300 |
| Oct 17, 2024 | 388.00 | 402.00 | 388.00 | 398.00 | 398.00 | 6,104,600 |
| Oct 16, 2024 | 384.00 | 392.00 | 382.00 | 388.00 | 388.00 | 4,506,300 |
| Oct 15, 2024 | 402.00 | 402.00 | 380.00 | 384.00 | 384.00 | 3,799,800 |
| Oct 14, 2024 | 378.00 | 410.00 | 376.00 | 402.00 | 402.00 | 14,184,200 |
| Oct 11, 2024 | 358.00 | 378.00 | 356.00 | 376.00 | 376.00 | 7,221,800 |
| Oct 10, 2024 | 346.00 | 362.00 | 346.00 | 358.00 | 358.00 | 3,928,100 |
| Oct 9, 2024 | 366.00 | 372.00 | 342.00 | 346.00 | 346.00 | 8,292,500 |
| Oct 8, 2024 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | 1,955,800 |
| Oct 7, 2024 | 374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 1,181,700 |
| Oct 4, 2024 | 374.00 | 380.00 | 364.00 | 374.00 | 374.00 | 5,639,300 |
| Oct 3, 2024 | 382.00 | 382.00 | 372.00 | 374.00 | 374.00 | 1,066,900 |
| Oct 2, 2024 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 5,605,100 |
| Oct 1, 2024 | 370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 2,107,300 |
| Sep 30, 2024 | 388.00 | 388.00 | 370.00 | 372.00 | 372.00 | 3,066,600 |
| Sep 27, 2024 | 384.00 | 406.00 | 376.00 | 388.00 | 388.00 | 23,938,900 |
| Sep 26, 2024 | 368.00 | 380.00 | 366.00 | 378.00 | 378.00 | 16,665,800 |
| Sep 25, 2024 | 370.00 | 374.00 | 358.00 | 368.00 | 368.00 | 6,134,000 |
| Sep 24, 2024 | 362.00 | 372.00 | 360.00 | 370.00 | 370.00 | 5,810,200 |
| Sep 23, 2024 | 350.00 | 360.00 | 346.00 | 360.00 | 360.00 | 11,082,800 |
| Sep 20, 2024 | 346.00 | 352.00 | 340.00 | 350.00 | 350.00 | 6,421,700 |
| Sep 19, 2024 | 330.00 | 354.00 | 330.00 | 346.00 | 346.00 | 14,794,500 |
| Sep 18, 2024 | 332.00 | 338.00 | 326.00 | 332.00 | 332.00 | 2,984,400 |
| Sep 17, 2024 | 314.00 | 336.00 | 310.00 | 330.00 | 330.00 | 7,670,000 |
| Sep 13, 2024 | 324.00 | 326.00 | 314.00 | 314.00 | 314.00 | 1,426,600 |
| Sep 12, 2024 | 324.00 | 330.00 | 324.00 | 324.00 | 324.00 | 1,731,700 |
| Sep 11, 2024 | 334.00 | 340.00 | 324.00 | 324.00 | 324.00 | 7,759,800 |
| Sep 10, 2024 | 336.00 | 340.00 | 332.00 | 332.00 | 332.00 | 6,642,200 |
| Sep 9, 2024 | 332.00 | 340.00 | 328.00 | 334.00 | 334.00 | 6,036,100 |
| Sep 6, 2024 | 330.00 | 334.00 | 324.00 | 332.00 | 332.00 | 5,759,400 |
| Sep 5, 2024 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 8,290,700 |
| Sep 4, 2024 | 328.00 | 340.00 | 314.00 | 336.00 | 336.00 | 15,254,900 |
| Sep 3, 2024 | 338.00 | 340.00 | 320.00 | 326.00 | 326.00 | 8,518,800 |
| Sep 2, 2024 | 312.00 | 336.00 | 310.00 | 336.00 | 336.00 | 14,204,100 |
| Aug 30, 2024 | 308.00 | 322.00 | 306.00 | 312.00 | 312.00 | 8,850,400 |
| Aug 29, 2024 | 312.00 | 320.00 | 300.00 | 308.00 | 308.00 | 14,537,200 |
| Aug 28, 2024 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 9,493,100 |
| Aug 27, 2024 | 306.00 | 324.00 | 304.00 | 320.00 | 320.00 | 15,100,300 |
| Aug 26, 2024 | 302.00 | 314.00 | 300.00 | 306.00 | 306.00 | 14,416,800 |
| Aug 23, 2024 | 298.00 | 308.00 | 290.00 | 302.00 | 302.00 | 14,838,500 |
| Aug 22, 2024 | 282.00 | 300.00 | 280.00 | 298.00 | 298.00 | 17,348,100 |
| Aug 21, 2024 | 294.00 | 296.00 | 274.00 | 282.00 | 282.00 | 13,210,400 |
| Aug 20, 2024 | 254.00 | 300.00 | 252.00 | 294.00 | 294.00 | 38,159,800 |
| Aug 19, 2024 | 260.00 | 264.00 | 248.00 | 254.00 | 254.00 | 11,497,800 |
| Aug 16, 2024 | 248.00 | 266.00 | 240.00 | 258.00 | 258.00 | 11,818,200 |
| Aug 15, 2024 | 238.00 | 250.00 | 236.00 | 248.00 | 248.00 | 17,580,000 |
| Aug 14, 2024 | 244.00 | 252.00 | 234.00 | 238.00 | 238.00 | 10,037,600 |
| Aug 13, 2024 | 250.00 | 254.00 | 240.00 | 244.00 | 244.00 | 9,885,300 |
| Aug 12, 2024 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 3,091,900 |
| Aug 9, 2024 | 238.00 | 250.00 | 238.00 | 244.00 | 244.00 | 14,683,100 |
| Aug 8, 2024 | 230.00 | 244.00 | 224.00 | 238.00 | 238.00 | 7,214,500 |
| Aug 7, 2024 | 216.00 | 236.00 | 212.00 | 230.00 | 230.00 | 19,668,900 |
| Aug 6, 2024 | 216.00 | 224.00 | 214.00 | 214.00 | 214.00 | 7,008,500 |
| Aug 5, 2024 | 226.00 | 230.00 | 210.00 | 216.00 | 216.00 | 11,176,400 |
| Aug 2, 2024 | 216.00 | 226.00 | 216.00 | 224.00 | 224.00 | 11,507,900 |
| Aug 1, 2024 | 216.00 | 228.00 | 214.00 | 216.00 | 216.00 | 20,381,000 |
| Jul 31, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 346,800 |
| Jul 30, 2024 | 216.00 | 224.00 | 214.00 | 216.00 | 216.00 | 11,114,500 |
| Jul 29, 2024 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 693,700 |
| Jul 26, 2024 | 224.00 | 230.00 | 214.00 | 216.00 | 216.00 | 11,524,000 |
| Jul 25, 2024 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,066,100 |
| Jul 24, 2024 | 214.00 | 226.00 | 214.00 | 226.00 | 226.00 | 10,760,100 |
| Jul 23, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | 480,400 |
| Jul 22, 2024 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 10,041,900 |
| Jul 19, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 279,700 |
| Jul 18, 2024 | 216.00 | 220.00 | 214.00 | 216.00 | 216.00 | 9,256,600 |
| Jul 17, 2024 | 218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 1,319,800 |
| Jul 16, 2024 | 222.00 | 224.00 | 216.00 | 218.00 | 218.00 | 9,204,000 |
| Jul 15, 2024 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 528,100 |
| Jul 12, 2024 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 9,012,300 |
| Jul 11, 2024 | 222.00 | 234.00 | 220.00 | 232.00 | 232.00 | 3,255,200 |
| Jul 10, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 9,710,500 |
| Jul 9, 2024 | 220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 2,409,400 |
| Jul 8, 2024 | 214.00 | 226.00 | 212.00 | 220.00 | 220.00 | 11,445,500 |
| Jul 5, 2024 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 477,300 |
| Jul 4, 2024 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 12,943,000 |
| Jul 3, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 564,600 |
| Jul 2, 2024 | 212.00 | 216.00 | 210.00 | 216.00 | 216.00 | 10,303,700 |
| Jul 1, 2024 | 210.00 | 216.00 | 210.00 | 212.00 | 212.00 | 937,200 |
| Jun 28, 2024 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 14,284,700 |
| Jun 27, 2024 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,338,000 |
| Jun 26, 2024 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | 11,364,900 |
| Jun 25, 2024 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 711,400 |
| Jun 24, 2024 | 197.00 | 200.00 | 193.00 | 196.00 | 196.00 | 14,594,300 |
| Jun 21, 2024 | 192.00 | 204.00 | 187.00 | 198.00 | 198.00 | 5,926,300 |
| Jun 20, 2024 | 193.00 | 193.00 | 187.00 | 192.00 | 192.00 | 11,852,000 |
| Jun 19, 2024 | 190.00 | 196.00 | 190.00 | 192.00 | 192.00 | 1,815,600 |
| Jun 14, 2024 | 208.00 | 210.00 | 170.00 | 190.00 | 190.00 | 14,011,900 |
| Jun 13, 2024 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 2,336,600 |
| Jun 12, 2024 | 216.00 | 220.00 | 212.00 | 212.00 | 212.00 | 9,599,600 |
| Jun 11, 2024 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 3,747,300 |
| Jun 10, 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 10,914,300 |
| Jun 7, 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 658,300 |
| Jun 6, 2024 | 208.00 | 222.00 | 206.00 | 212.00 | 212.00 | 10,941,300 |
| Jun 5, 2024 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 3,088,100 |
| Jun 4, 2024 | 228.00 | 228.00 | 212.00 | 214.00 | 214.00 | 3,849,800 |
| Jun 3, 2024 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 1,810,800 |
| May 31, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 1,035,800 |
| May 30, 2024 | 236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,485,900 |
| May 29, 2024 | 236.00 | 250.00 | 234.00 | 238.00 | 238.00 | 7,802,500 |
| May 28, 2024 | 226.00 | 240.00 | 224.00 | 236.00 | 236.00 | 10,969,900 |
| May 27, 2024 | 222.00 | 230.00 | 216.00 | 226.00 | 226.00 | 5,237,500 |
| May 22, 2024 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 392,000 |
| May 21, 2024 | 222.00 | 232.00 | 220.00 | 226.00 | 226.00 | 9,808,000 |
| May 20, 2024 | 228.00 | 236.00 | 222.00 | 222.00 | 222.00 | 13,347,100 |
| May 17, 2024 | 206.00 | 236.00 | 202.00 | 228.00 | 228.00 | 22,397,300 |
| May 16, 2024 | 230.00 | 234.00 | 208.00 | 208.00 | 208.00 | 10,558,400 |
| May 15, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,356,400 |
| May 14, 2024 | 234.00 | 240.00 | 228.00 | 232.00 | 232.00 | 14,868,600 |
| May 13, 2024 | 228.00 | 240.00 | 224.00 | 236.00 | 236.00 | 20,155,500 |
| May 8, 2024 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 16,025,900 |
| May 7, 2024 | 236.00 | 236.00 | 224.00 | 226.00 | 226.00 | 10,509,500 |
| May 6, 2024 | 230.00 | 238.00 | 226.00 | 236.00 | 236.00 | 9,811,700 |