Jakarta - Delayed Quote IDR
PT Sarana Meditama Metropolitan Tbk (SAME.JK)
278.00
-2.00
(-0.71%)
At close: May 23 at 4:11:36 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 23, 2025 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 274,600 |
| May 22, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 540,400 |
| May 21, 2025 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 634,600 |
| May 20, 2025 | 278.00 | 284.00 | 274.00 | 276.00 | 276.00 | 1,332,400 |
| May 19, 2025 | 280.00 | 286.00 | 270.00 | 278.00 | 278.00 | 1,336,900 |
| May 16, 2025 | 282.00 | 286.00 | 278.00 | 280.00 | 280.00 | 1,363,900 |
| May 15, 2025 | 294.00 | 294.00 | 280.00 | 280.00 | 280.00 | 1,958,500 |
| May 14, 2025 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 525,800 |
| May 9, 2025 | 294.00 | 298.00 | 282.00 | 288.00 | 288.00 | 1,394,900 |
| May 8, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 556,800 |
| May 7, 2025 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 533,100 |
| May 6, 2025 | 302.00 | 308.00 | 298.00 | 302.00 | 302.00 | 736,900 |
| May 5, 2025 | 316.00 | 316.00 | 302.00 | 302.00 | 302.00 | 1,533,900 |
| May 2, 2025 | 308.00 | 320.00 | 306.00 | 314.00 | 314.00 | 1,248,200 |
| Apr 30, 2025 | 306.00 | 332.00 | 302.00 | 308.00 | 308.00 | 8,933,700 |
| Apr 29, 2025 | 304.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1,033,500 |
| Apr 28, 2025 | 296.00 | 310.00 | 294.00 | 302.00 | 302.00 | 1,163,700 |
| Apr 25, 2025 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 337,300 |
| Apr 24, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | 194,000 |
| Apr 23, 2025 | 296.00 | 310.00 | 296.00 | 304.00 | 304.00 | 4,691,900 |
| Apr 22, 2025 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 129,900 |
| Apr 21, 2025 | 312.00 | 312.00 | 298.00 | 302.00 | 302.00 | 126,000 |
| Apr 17, 2025 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 134,400 |
| Apr 16, 2025 | 284.00 | 312.00 | 284.00 | 312.00 | 312.00 | 952,600 |
| Apr 15, 2025 | 294.00 | 296.00 | 284.00 | 288.00 | 288.00 | 205,500 |
| Apr 14, 2025 | 284.00 | 294.00 | 284.00 | 292.00 | 292.00 | 175,600 |
| Apr 11, 2025 | 288.00 | 290.00 | 282.00 | 284.00 | 284.00 | 84,300 |
| Apr 10, 2025 | 288.00 | 294.00 | 284.00 | 288.00 | 288.00 | 161,200 |
| Apr 9, 2025 | 280.00 | 290.00 | 278.00 | 288.00 | 288.00 | 62,200 |
| Apr 8, 2025 | 296.00 | 296.00 | 276.00 | 280.00 | 280.00 | 358,200 |
| Mar 27, 2025 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 102,000 |
| Mar 26, 2025 | 300.00 | 308.00 | 300.00 | 302.00 | 302.00 | 90,800 |
| Mar 25, 2025 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 230,100 |
| Mar 24, 2025 | 314.00 | 322.00 | 300.00 | 306.00 | 306.00 | 464,700 |
| Mar 21, 2025 | 324.00 | 326.00 | 302.00 | 322.00 | 322.00 | 230,500 |
| Mar 20, 2025 | 304.00 | 326.00 | 292.00 | 322.00 | 322.00 | 2,349,700 |
| Mar 19, 2025 | 300.00 | 310.00 | 294.00 | 298.00 | 298.00 | 429,300 |
| Mar 18, 2025 | 304.00 | 330.00 | 270.00 | 300.00 | 300.00 | 4,832,700 |
| Mar 17, 2025 | 296.00 | 304.00 | 278.00 | 300.00 | 300.00 | 747,700 |
| Mar 14, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 296.00 | 185,400 |
| Mar 13, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | 97,200 |
| Mar 12, 2025 | 320.00 | 328.00 | 310.00 | 314.00 | 314.00 | 691,800 |
| Mar 11, 2025 | 310.00 | 330.00 | 310.00 | 320.00 | 320.00 | 2,820,500 |
| Mar 10, 2025 | 326.00 | 332.00 | 310.00 | 310.00 | 310.00 | 1,339,500 |
| Mar 7, 2025 | 324.00 | 330.00 | 302.00 | 330.00 | 330.00 | 2,868,700 |
| Mar 6, 2025 | 306.00 | 322.00 | 296.00 | 322.00 | 322.00 | 2,440,400 |
| Mar 5, 2025 | 294.00 | 308.00 | 284.00 | 306.00 | 306.00 | 5,249,900 |
| Mar 4, 2025 | 264.00 | 294.00 | 252.00 | 284.00 | 284.00 | 5,687,600 |
| Mar 3, 2025 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 90,100 |
| Feb 28, 2025 | 276.00 | 276.00 | 258.00 | 258.00 | 258.00 | 768,100 |
| Feb 27, 2025 | 286.00 | 286.00 | 266.00 | 270.00 | 270.00 | 378,700 |
| Feb 26, 2025 | 286.00 | 290.00 | 276.00 | 282.00 | 282.00 | 541,300 |
| Feb 25, 2025 | 290.00 | 306.00 | 280.00 | 280.00 | 280.00 | 1,086,700 |
| Feb 24, 2025 | 288.00 | 306.00 | 286.00 | 294.00 | 294.00 | 926,500 |
| Feb 21, 2025 | 298.00 | 298.00 | 286.00 | 286.00 | 286.00 | 583,400 |
| Feb 20, 2025 | 308.00 | 308.00 | 292.00 | 298.00 | 298.00 | 1,566,400 |
| Feb 19, 2025 | 298.00 | 308.00 | 280.00 | 302.00 | 302.00 | 4,179,700 |
| Feb 18, 2025 | 306.00 | 314.00 | 294.00 | 298.00 | 298.00 | 1,589,800 |
| Feb 17, 2025 | 326.00 | 326.00 | 304.00 | 306.00 | 306.00 | 2,769,100 |
| Feb 14, 2025 | 304.00 | 340.00 | 292.00 | 326.00 | 326.00 | 44,550,100 |
| Feb 13, 2025 | 290.00 | 318.00 | 274.00 | 300.00 | 300.00 | 10,579,100 |
| Feb 12, 2025 | 250.00 | 312.00 | 248.00 | 294.00 | 294.00 | 7,250,600 |
| Feb 11, 2025 | 256.00 | 256.00 | 246.00 | 250.00 | 250.00 | 399,000 |
| Feb 10, 2025 | 252.00 | 256.00 | 242.00 | 254.00 | 254.00 | 384,900 |
| Feb 7, 2025 | 254.00 | 256.00 | 248.00 | 252.00 | 252.00 | 283,500 |
| Feb 6, 2025 | 256.00 | 258.00 | 250.00 | 254.00 | 254.00 | 300,300 |
| Feb 5, 2025 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 199,400 |
| Feb 4, 2025 | 254.00 | 260.00 | 250.00 | 260.00 | 260.00 | 483,800 |
| Feb 3, 2025 | 264.00 | 264.00 | 238.00 | 254.00 | 254.00 | 1,223,900 |
| Jan 31, 2025 | 256.00 | 264.00 | 254.00 | 260.00 | 260.00 | 649,300 |
| Jan 30, 2025 | 256.00 | 262.00 | 256.00 | 258.00 | 258.00 | 765,200 |
| Jan 24, 2025 | 256.00 | 260.00 | 254.00 | 256.00 | 256.00 | 5,182,700 |
| Jan 23, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 368,800 |
| Jan 22, 2025 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 93,300 |
| Jan 21, 2025 | 262.00 | 264.00 | 258.00 | 262.00 | 262.00 | 365,900 |
| Jan 20, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 490,600 |
| Jan 17, 2025 | 258.00 | 262.00 | 256.00 | 260.00 | 260.00 | 515,800 |
| Jan 16, 2025 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | 125,700 |
| Jan 15, 2025 | 256.00 | 270.00 | 256.00 | 258.00 | 258.00 | 1,546,500 |
| Jan 14, 2025 | 260.00 | 266.00 | 260.00 | 260.00 | 260.00 | 548,700 |
| Jan 13, 2025 | 260.00 | 262.00 | 254.00 | 258.00 | 258.00 | 424,700 |
| Jan 10, 2025 | 264.00 | 266.00 | 258.00 | 262.00 | 262.00 | 115,283,100 |
| Jan 9, 2025 | 262.00 | 266.00 | 258.00 | 264.00 | 264.00 | 182,900 |
| Jan 8, 2025 | 264.00 | 270.00 | 262.00 | 262.00 | 262.00 | 169,500 |
| Jan 7, 2025 | 270.00 | 276.00 | 262.00 | 264.00 | 264.00 | 371,800 |
| Jan 6, 2025 | 270.00 | 276.00 | 270.00 | 270.00 | 270.00 | 508,800 |
| Jan 3, 2025 | 262.00 | 270.00 | 262.00 | 264.00 | 264.00 | 437,300 |
| Jan 2, 2025 | 270.00 | 270.00 | 260.00 | 266.00 | 266.00 | 604,100 |
| Dec 30, 2024 | 270.00 | 274.00 | 264.00 | 264.00 | 264.00 | 182,300 |
| Dec 27, 2024 | 276.00 | 280.00 | 268.00 | 268.00 | 268.00 | 170,300 |
| Dec 24, 2024 | 282.00 | 282.00 | 262.00 | 276.00 | 276.00 | 1,341,500 |
| Dec 23, 2024 | 284.00 | 290.00 | 280.00 | 280.00 | 280.00 | 514,500 |
| Dec 20, 2024 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 508,600 |
| Dec 19, 2024 | 294.00 | 294.00 | 280.00 | 290.00 | 290.00 | 1,734,400 |
| Dec 18, 2024 | 288.00 | 304.00 | 286.00 | 294.00 | 294.00 | 3,023,500 |
| Dec 17, 2024 | 292.00 | 296.00 | 284.00 | 288.00 | 288.00 | 4,368,800 |
| Dec 16, 2024 | 284.00 | 296.00 | 278.00 | 290.00 | 290.00 | 24,722,100 |
| Dec 13, 2024 | 306.00 | 306.00 | 284.00 | 284.00 | 284.00 | 1,777,500 |
| Dec 12, 2024 | 300.00 | 316.00 | 290.00 | 300.00 | 300.00 | 10,597,900 |
| Dec 11, 2024 | 302.00 | 306.00 | 282.00 | 300.00 | 300.00 | 3,573,500 |
| Dec 10, 2024 | 264.00 | 310.00 | 264.00 | 298.00 | 298.00 | 13,639,000 |
| Dec 9, 2024 | 262.00 | 286.00 | 256.00 | 260.00 | 260.00 | 1,468,900 |
| Dec 6, 2024 | 260.00 | 264.00 | 254.00 | 264.00 | 264.00 | 437,500 |
| Dec 5, 2024 | 256.00 | 264.00 | 252.00 | 254.00 | 254.00 | 401,700 |
| Dec 4, 2024 | 242.00 | 270.00 | 242.00 | 256.00 | 256.00 | 1,452,600 |
| Dec 3, 2024 | 258.00 | 266.00 | 252.00 | 260.00 | 260.00 | 1,134,400 |
| Dec 2, 2024 | 250.00 | 258.00 | 240.00 | 250.00 | 250.00 | 3,326,000 |
| Nov 29, 2024 | 236.00 | 260.00 | 236.00 | 250.00 | 250.00 | 1,228,900 |
| Nov 28, 2024 | 250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,689,300 |
| Nov 26, 2024 | 258.00 | 258.00 | 246.00 | 250.00 | 250.00 | 946,800 |
| Nov 25, 2024 | 260.00 | 270.00 | 256.00 | 258.00 | 258.00 | 429,200 |
| Nov 22, 2024 | 262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 117,800 |
| Nov 21, 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 921,600 |
| Nov 20, 2024 | 264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 537,100 |
| Nov 19, 2024 | 250.00 | 270.00 | 246.00 | 258.00 | 258.00 | 734,600 |
| Nov 18, 2024 | 254.00 | 254.00 | 244.00 | 248.00 | 248.00 | 608,100 |
| Nov 15, 2024 | 250.00 | 254.00 | 236.00 | 254.00 | 254.00 | 1,842,500 |
| Nov 14, 2024 | 250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 369,100 |
| Nov 13, 2024 | 252.00 | 254.00 | 246.00 | 252.00 | 252.00 | 879,400 |
| Nov 12, 2024 | 262.00 | 262.00 | 246.00 | 250.00 | 250.00 | 2,790,400 |
| Nov 11, 2024 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 309,300 |
| Nov 8, 2024 | 264.00 | 266.00 | 256.00 | 262.00 | 262.00 | 461,200 |
| Nov 7, 2024 | 262.00 | 268.00 | 250.00 | 256.00 | 256.00 | 1,184,500 |
| Nov 6, 2024 | 276.00 | 276.00 | 254.00 | 260.00 | 260.00 | 1,682,600 |
| Nov 5, 2024 | 276.00 | 282.00 | 270.00 | 272.00 | 272.00 | 1,155,500 |
| Nov 4, 2024 | 284.00 | 284.00 | 276.00 | 280.00 | 280.00 | 466,800 |
| Nov 1, 2024 | 296.00 | 296.00 | 280.00 | 280.00 | 280.00 | 768,700 |
| Oct 31, 2024 | 284.00 | 292.00 | 278.00 | 292.00 | 292.00 | 1,506,000 |
| Oct 30, 2024 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 414,400 |
| Oct 29, 2024 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 114,000 |
| Oct 28, 2024 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | 136,400 |
| Oct 25, 2024 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 1,016,600 |
| Oct 24, 2024 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 418,600 |
| Oct 23, 2024 | 294.00 | 294.00 | 286.00 | 288.00 | 288.00 | 517,000 |
| Oct 22, 2024 | 298.00 | 300.00 | 288.00 | 288.00 | 288.00 | 1,316,300 |
| Oct 21, 2024 | 280.00 | 304.00 | 276.00 | 298.00 | 298.00 | 8,309,500 |
| Oct 18, 2024 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | 1,528,700 |
| Oct 17, 2024 | 296.00 | 298.00 | 278.00 | 284.00 | 284.00 | 3,164,900 |
| Oct 16, 2024 | 300.00 | 300.00 | 282.00 | 290.00 | 290.00 | 1,384,600 |
| Oct 15, 2024 | 292.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,250,600 |
| Oct 14, 2024 | 308.00 | 308.00 | 296.00 | 298.00 | 298.00 | 1,462,500 |
| Oct 11, 2024 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 546,500 |
| Oct 10, 2024 | 302.00 | 312.00 | 302.00 | 302.00 | 302.00 | 1,181,000 |
| Oct 9, 2024 | 306.00 | 312.00 | 302.00 | 302.00 | 302.00 | 2,191,700 |
| Oct 8, 2024 | 308.00 | 320.00 | 300.00 | 306.00 | 306.00 | 4,123,000 |
| Oct 7, 2024 | 298.00 | 324.00 | 292.00 | 308.00 | 308.00 | 11,848,800 |
| Oct 4, 2024 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | 139,200 |
| Oct 3, 2024 | 298.00 | 300.00 | 294.00 | 294.00 | 294.00 | 762,900 |
| Oct 2, 2024 | 292.00 | 304.00 | 286.00 | 300.00 | 300.00 | 2,533,000 |
| Oct 1, 2024 | 300.00 | 310.00 | 286.00 | 290.00 | 290.00 | 4,509,800 |
| Sep 30, 2024 | 292.00 | 310.00 | 286.00 | 300.00 | 300.00 | 2,699,100 |
| Sep 27, 2024 | 298.00 | 304.00 | 290.00 | 290.00 | 290.00 | 3,721,600 |
| Sep 26, 2024 | 302.00 | 310.00 | 288.00 | 298.00 | 298.00 | 7,110,800 |
| Sep 25, 2024 | 276.00 | 304.00 | 274.00 | 300.00 | 300.00 | 8,437,200 |
| Sep 24, 2024 | 282.00 | 284.00 | 272.00 | 276.00 | 276.00 | 1,825,800 |
| Sep 23, 2024 | 298.00 | 308.00 | 280.00 | 280.00 | 280.00 | 4,160,800 |
| Sep 20, 2024 | 268.00 | 306.00 | 260.00 | 298.00 | 298.00 | 7,758,200 |
| Sep 19, 2024 | 266.00 | 270.00 | 266.00 | 266.00 | 266.00 | 478,800 |
| Sep 18, 2024 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 184,000 |
| Sep 17, 2024 | 272.00 | 274.00 | 260.00 | 262.00 | 262.00 | 1,269,400 |
| Sep 13, 2024 | 270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 832,100 |
| Sep 12, 2024 | 264.00 | 276.00 | 250.00 | 264.00 | 264.00 | 3,347,200 |
| Sep 11, 2024 | 264.00 | 264.00 | 252.00 | 262.00 | 262.00 | 650,200 |
| Sep 10, 2024 | 264.00 | 268.00 | 260.00 | 262.00 | 262.00 | 937,000 |
| Sep 9, 2024 | 266.00 | 270.00 | 260.00 | 264.00 | 264.00 | 425,000 |
| Sep 6, 2024 | 262.00 | 278.00 | 254.00 | 268.00 | 268.00 | 2,835,800 |
| Sep 5, 2024 | 272.00 | 274.00 | 248.00 | 260.00 | 260.00 | 8,313,800 |
| Sep 4, 2024 | 270.00 | 278.00 | 268.00 | 272.00 | 272.00 | 2,513,200 |
| Sep 3, 2024 | 304.00 | 306.00 | 270.00 | 270.00 | 270.00 | 6,438,100 |
| Sep 2, 2024 | 306.00 | 306.00 | 292.00 | 304.00 | 304.00 | 2,281,100 |
| Aug 30, 2024 | 298.00 | 306.00 | 290.00 | 304.00 | 304.00 | 1,838,800 |
| Aug 29, 2024 | 300.00 | 300.00 | 292.00 | 298.00 | 298.00 | 297,000 |
| Aug 28, 2024 | 300.00 | 304.00 | 292.00 | 296.00 | 296.00 | 278,900 |
| Aug 27, 2024 | 300.00 | 304.00 | 292.00 | 298.00 | 298.00 | 1,419,100 |
| Aug 26, 2024 | 296.00 | 302.00 | 294.00 | 298.00 | 298.00 | 1,022,900 |
| Aug 23, 2024 | 302.00 | 302.00 | 294.00 | 298.00 | 298.00 | 687,800 |
| Aug 22, 2024 | 306.00 | 310.00 | 300.00 | 300.00 | 300.00 | 586,900 |
| Aug 21, 2024 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 1,444,900 |
| Aug 20, 2024 | 308.00 | 316.00 | 300.00 | 300.00 | 300.00 | 5,339,700 |
| Aug 19, 2024 | 318.00 | 320.00 | 296.00 | 306.00 | 306.00 | 3,691,100 |
| Aug 16, 2024 | 290.00 | 324.00 | 272.00 | 318.00 | 318.00 | 11,019,200 |
| Aug 15, 2024 | 296.00 | 302.00 | 274.00 | 282.00 | 282.00 | 2,297,600 |
| Aug 14, 2024 | 270.00 | 318.00 | 264.00 | 294.00 | 294.00 | 13,243,000 |
| Aug 13, 2024 | 278.00 | 280.00 | 262.00 | 270.00 | 270.00 | 1,370,700 |
| Aug 12, 2024 | 252.00 | 280.00 | 248.00 | 276.00 | 276.00 | 7,650,400 |
| Aug 9, 2024 | 254.00 | 262.00 | 240.00 | 250.00 | 250.00 | 429,800 |
| Aug 8, 2024 | 242.00 | 260.00 | 232.00 | 252.00 | 252.00 | 3,139,600 |
| Aug 7, 2024 | 234.00 | 242.00 | 232.00 | 236.00 | 236.00 | 638,900 |
| Aug 6, 2024 | 238.00 | 240.00 | 232.00 | 232.00 | 232.00 | 765,700 |
| Aug 5, 2024 | 252.00 | 252.00 | 234.00 | 238.00 | 238.00 | 497,500 |
| Aug 2, 2024 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 143,500 |
| Aug 1, 2024 | 252.00 | 252.00 | 244.00 | 244.00 | 244.00 | 56,800 |
| Jul 31, 2024 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 266,900 |
| Jul 30, 2024 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 229,800 |
| Jul 29, 2024 | 250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 134,500 |
| Jul 26, 2024 | 250.00 | 254.00 | 246.00 | 246.00 | 246.00 | 1,131,700 |
| Jul 25, 2024 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 414,000 |
| Jul 24, 2024 | 256.00 | 258.00 | 252.00 | 254.00 | 254.00 | 181,700 |
| Jul 23, 2024 | 260.00 | 266.00 | 252.00 | 256.00 | 256.00 | 317,400 |
| Jul 22, 2024 | 258.00 | 268.00 | 256.00 | 260.00 | 260.00 | 157,600 |
| Jul 19, 2024 | 252.00 | 274.00 | 248.00 | 256.00 | 256.00 | 5,287,700 |
| Jul 18, 2024 | 248.00 | 264.00 | 248.00 | 252.00 | 252.00 | 1,194,700 |
| Jul 17, 2024 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 1,012,400 |
| Jul 16, 2024 | 252.00 | 252.00 | 242.00 | 246.00 | 246.00 | 199,000 |
| Jul 15, 2024 | 252.00 | 252.00 | 246.00 | 246.00 | 246.00 | 310,100 |
| Jul 12, 2024 | 244.00 | 254.00 | 244.00 | 252.00 | 252.00 | 4,356,200 |
| Jul 11, 2024 | 250.00 | 256.00 | 246.00 | 246.00 | 246.00 | 99,400 |
| Jul 10, 2024 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 55,300 |
| Jul 9, 2024 | 256.00 | 256.00 | 242.00 | 248.00 | 248.00 | 277,500 |
| Jul 8, 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 184,000 |
| Jul 5, 2024 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 176,000 |
| Jul 4, 2024 | 250.00 | 256.00 | 250.00 | 250.00 | 250.00 | 500,900 |
| Jul 3, 2024 | 246.00 | 258.00 | 246.00 | 250.00 | 250.00 | 4,480,800 |
| Jul 2, 2024 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 91,700 |
| Jul 1, 2024 | 248.00 | 258.00 | 246.00 | 246.00 | 246.00 | 180,700 |
| Jun 28, 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 167,900 |
| Jun 27, 2024 | 244.00 | 262.00 | 240.00 | 254.00 | 254.00 | 4,125,100 |
| Jun 26, 2024 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 719,500 |
| Jun 25, 2024 | 242.00 | 248.00 | 230.00 | 240.00 | 240.00 | 1,059,600 |
| Jun 24, 2024 | 252.00 | 252.00 | 238.00 | 242.00 | 242.00 | 5,484,700 |
| Jun 21, 2024 | 236.00 | 244.00 | 228.00 | 242.00 | 242.00 | 1,655,300 |
| Jun 20, 2024 | 226.00 | 256.00 | 226.00 | 234.00 | 234.00 | 3,976,100 |
| Jun 19, 2024 | 222.00 | 232.00 | 212.00 | 226.00 | 226.00 | 1,387,900 |
| Jun 14, 2024 | 248.00 | 256.00 | 186.00 | 220.00 | 220.00 | 2,871,700 |
| Jun 13, 2024 | 240.00 | 258.00 | 236.00 | 248.00 | 248.00 | 4,401,700 |
| Jun 12, 2024 | 244.00 | 252.00 | 236.00 | 240.00 | 240.00 | 2,260,700 |
| Jun 11, 2024 | 248.00 | 258.00 | 238.00 | 242.00 | 242.00 | 5,980,700 |
| Jun 10, 2024 | 260.00 | 274.00 | 240.00 | 240.00 | 240.00 | 13,095,600 |
| Jun 7, 2024 | 262.00 | 270.00 | 260.00 | 260.00 | 260.00 | 390,400 |
| Jun 6, 2024 | 268.00 | 268.00 | 258.00 | 258.00 | 258.00 | 669,100 |
| Jun 5, 2024 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 1,600,200 |
| Jun 4, 2024 | 270.00 | 278.00 | 260.00 | 266.00 | 266.00 | 2,338,500 |
| Jun 3, 2024 | 262.00 | 270.00 | 258.00 | 270.00 | 270.00 | 315,500 |
| May 31, 2024 | 266.00 | 270.00 | 260.00 | 262.00 | 262.00 | 973,200 |
| May 30, 2024 | 264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 117,800 |
| May 29, 2024 | 270.00 | 274.00 | 260.00 | 264.00 | 264.00 | 915,600 |
| May 28, 2024 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 524,800 |
| May 27, 2024 | 266.00 | 276.00 | 262.00 | 270.00 | 270.00 | 9,211,100 |