240.00
+2.00
+(0.84%)
At close: January 17 at 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 5,548,600 |
| Jan 16, 2025 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 5,524,700 |
| Jan 15, 2025 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 5,554,300 |
| Jan 14, 2025 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5,488,300 |
| Jan 13, 2025 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 5,420,100 |
| Jan 10, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 4,669,100 |
| Jan 9, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 5,442,200 |
| Jan 8, 2025 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 5,506,900 |
| Jan 7, 2025 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 5,423,200 |
| Jan 6, 2025 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 5,304,300 |
| Jan 3, 2025 | 250.00 | 258.00 | 250.00 | 254.00 | 254.00 | 6,149,800 |
| Jan 2, 2025 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 11,982,700 |
| Dec 30, 2024 | 238.00 | 242.00 | 236.00 | 242.00 | 242.00 | 9,370,100 |
| Dec 27, 2024 | 234.00 | 238.00 | 232.00 | 238.00 | 238.00 | 9,588,000 |
| Dec 24, 2024 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 11,525,800 |
| Dec 23, 2024 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 12,431,700 |
| Dec 20, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 8,385,700 |
| Dec 19, 2024 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 9,913,400 |
| Dec 18, 2024 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 8,335,100 |
| Dec 17, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 7,417,700 |
| Dec 16, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 4,603,100 |
| Dec 13, 2024 | 236.00 | 236.00 | 228.00 | 232.00 | 232.00 | 8,215,000 |
| Dec 12, 2024 | 258.00 | 258.00 | 218.00 | 238.00 | 238.00 | 17,706,000 |
| Dec 11, 2024 | 224.00 | 280.00 | 224.00 | 258.00 | 258.00 | 98,819,400 |
| Dec 10, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 8,708,800 |
| Dec 9, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 5,978,300 |
| Dec 6, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 5,623,900 |
| Dec 5, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 5,481,300 |
| Dec 4, 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 10,361,700 |
| Dec 3, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 7,401,100 |
| Dec 2, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 7,148,100 |
| Nov 29, 2024 | 220.00 | 228.00 | 214.00 | 216.00 | 216.00 | 5,920,600 |
| Nov 28, 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 8,924,700 |
| Nov 26, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 7,851,500 |
| Nov 25, 2024 | 214.00 | 216.00 | 212.00 | 212.00 | 212.00 | 6,323,800 |
| Nov 22, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | 7,562,000 |
| Nov 21, 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 19,386,300 |
| Nov 20, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 8,241,900 |
| Nov 19, 2024 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,554,700 |
| Nov 18, 2024 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | 7,592,800 |
| Nov 15, 2024 | 210.00 | 212.00 | 202.00 | 208.00 | 208.00 | 5,466,800 |
| Nov 14, 2024 | 214.00 | 216.00 | 206.00 | 210.00 | 210.00 | 6,343,700 |
| Nov 13, 2024 | 206.00 | 216.00 | 204.00 | 214.00 | 214.00 | 17,332,500 |
| Nov 12, 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 12,591,200 |
| Nov 11, 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 6,919,100 |
| Nov 8, 2024 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 7,463,300 |
| Nov 7, 2024 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 10,265,500 |
| Nov 6, 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 7,644,100 |
| Nov 5, 2024 | 210.00 | 212.00 | 202.00 | 204.00 | 204.00 | 6,342,500 |
| Nov 4, 2024 | 206.00 | 210.00 | 199.00 | 210.00 | 210.00 | 9,362,500 |
| Nov 1, 2024 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | 8,936,400 |
| Oct 31, 2024 | 212.00 | 220.00 | 204.00 | 212.00 | 212.00 | 13,289,200 |
| Oct 30, 2024 | 208.00 | 218.00 | 206.00 | 214.00 | 214.00 | 31,475,700 |
| Oct 29, 2024 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | 5,981,600 |
| Oct 28, 2024 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 7,489,200 |
| Oct 25, 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 212.00 | 12,907,100 |
| Oct 24, 2024 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 23,985,800 |
| Oct 23, 2024 | 200.00 | 224.00 | 200.00 | 218.00 | 218.00 | 56,365,800 |
| Oct 22, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 5,869,400 |
| Oct 21, 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 7,168,000 |
| Oct 18, 2024 | 202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 47,404,100 |
| Oct 17, 2024 | 206.00 | 214.00 | 199.00 | 202.00 | 202.00 | 12,125,800 |
| Oct 16, 2024 | 193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 60,306,000 |
| Oct 15, 2024 | 195.00 | 197.00 | 192.00 | 196.00 | 196.00 | 12,256,000 |
| Oct 14, 2024 | 202.00 | 202.00 | 190.00 | 195.00 | 195.00 | 20,594,500 |
| Oct 11, 2024 | 186.00 | 204.00 | 186.00 | 200.00 | 200.00 | 68,184,100 |
| Oct 10, 2024 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 19,291,500 |
| Oct 9, 2024 | 182.00 | 185.00 | 181.00 | 185.00 | 185.00 | 13,109,100 |
| Oct 8, 2024 | 185.00 | 187.00 | 180.00 | 182.00 | 182.00 | 11,603,900 |
| Oct 7, 2024 | 182.00 | 195.00 | 181.00 | 187.00 | 187.00 | 44,690,100 |
| Oct 4, 2024 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 6,607,600 |
| Oct 3, 2024 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 7,418,200 |
| Oct 2, 2024 | 182.00 | 185.00 | 176.00 | 184.00 | 184.00 | 16,876,000 |
| Oct 1, 2024 | 188.00 | 188.00 | 180.00 | 184.00 | 184.00 | 11,395,500 |
| Sep 30, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 5,846,800 |
| Sep 27, 2024 | 188.00 | 188.00 | 186.00 | 187.00 | 187.00 | 6,218,200 |
| Sep 26, 2024 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 19,411,200 |
| Sep 25, 2024 | 187.00 | 188.00 | 187.00 | 187.00 | 187.00 | 7,424,600 |
| Sep 24, 2024 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 7,001,000 |
| Sep 23, 2024 | 188.00 | 190.00 | 186.00 | 187.00 | 187.00 | 8,289,000 |
| Sep 20, 2024 | 189.00 | 191.00 | 186.00 | 188.00 | 188.00 | 13,667,100 |
| Sep 19, 2024 | 187.00 | 191.00 | 186.00 | 190.00 | 190.00 | 27,189,700 |
| Sep 18, 2024 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 22,345,000 |
| Sep 17, 2024 | 184.00 | 186.00 | 182.00 | 185.00 | 185.00 | 14,612,600 |
| Sep 13, 2024 | 191.00 | 191.00 | 178.00 | 184.00 | 184.00 | 25,030,100 |
| Sep 12, 2024 | 175.00 | 196.00 | 175.00 | 190.00 | 190.00 | 173,581,900 |
| Sep 11, 2024 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 20,877,500 |
| Sep 10, 2024 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 9,177,800 |
| Sep 9, 2024 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 10,844,200 |
| Sep 6, 2024 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 11,921,000 |
| Sep 5, 2024 | 171.00 | 173.00 | 170.00 | 173.00 | 173.00 | 15,139,700 |
| Sep 4, 2024 | 168.00 | 178.00 | 167.00 | 171.00 | 171.00 | 46,137,200 |
| Sep 3, 2024 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 17,400,400 |
| Sep 2, 2024 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 14,148,100 |
| Aug 30, 2024 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | 11,536,700 |
| Aug 29, 2024 | 186.00 | 186.00 | 173.00 | 174.00 | 174.00 | 12,057,300 |
| Aug 28, 2024 | 159.00 | 188.00 | 159.00 | 186.00 | 186.00 | 166,708,900 |
| Aug 27, 2024 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 32,964,300 |
| Aug 26, 2024 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 6,773,000 |
| Aug 23, 2024 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 7,065,000 |
| Aug 22, 2024 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 7,639,000 |
| Aug 21, 2024 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 7,635,300 |
| Aug 20, 2024 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 7,912,100 |
| Aug 19, 2024 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 7,797,300 |
| Aug 16, 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 14,488,400 |
| Aug 15, 2024 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 9,693,800 |
| Aug 14, 2024 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 10,318,000 |
| Aug 13, 2024 | 159.00 | 161.00 | 158.00 | 160.00 | 160.00 | 20,552,100 |
| Aug 12, 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 35,222,600 |
| Aug 9, 2024 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 12,075,400 |
| Aug 8, 2024 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 11,509,500 |
| Aug 7, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 12,963,100 |
| Aug 6, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 30,080,700 |
| Aug 5, 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 20,235,800 |
| Aug 2, 2024 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 15,030,800 |
| Aug 1, 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 11,425,100 |
| Jul 31, 2024 | 158.00 | 160.00 | 154.00 | 156.00 | 156.00 | 13,036,900 |
| Jul 30, 2024 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 34,324,900 |
| Jul 29, 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 25,809,400 |
| Jul 26, 2024 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | 23,189,700 |
| Jul 25, 2024 | 160.00 | 161.00 | 150.00 | 158.00 | 158.00 | 48,415,300 |
| Jul 24, 2024 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 28,451,700 |
| Jul 23, 2024 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 58,673,700 |
| Jul 22, 2024 | 166.00 | 167.00 | 159.00 | 160.00 | 160.00 | 24,779,800 |
| Jul 19, 2024 | 163.00 | 171.00 | 163.00 | 166.00 | 166.00 | 81,648,600 |
| Jul 18, 2024 | 159.00 | 165.00 | 158.00 | 164.00 | 164.00 | 45,944,800 |
| Jul 17, 2024 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 34,876,100 |
| Jul 16, 2024 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | 31,093,700 |
| Jul 15, 2024 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 31,021,600 |
| Jul 12, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 6,923,400 |
| Jul 11, 2024 | 166.00 | 166.00 | 158.00 | 162.00 | 162.00 | 6,951,300 |
| Jul 10, 2024 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 8,613,100 |
| Jul 9, 2024 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 28,792,000 |
| Jul 8, 2024 | 150.00 | 161.00 | 150.00 | 161.00 | 161.00 | 40,766,900 |
| Jul 5, 2024 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 7,108,000 |
| Jul 4, 2024 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 7,283,800 |
| Jul 3, 2024 | 156.00 | 159.00 | 155.00 | 156.00 | 156.00 | 9,479,400 |
| Jul 2, 2024 | 155.00 | 158.00 | 153.00 | 158.00 | 158.00 | 13,608,000 |
| Jul 1, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 7,728,400 |
| Jun 28, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 10,271,000 |
| Jun 27, 2024 | 155.00 | 158.00 | 153.00 | 156.00 | 156.00 | 16,535,700 |
| Jun 26, 2024 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 32,443,500 |
| Jun 25, 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | 8,392,000 |
| Jun 24, 2024 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 9,024,200 |
| Jun 21, 2024 | 155.00 | 158.00 | 153.00 | 155.00 | 155.00 | 9,855,300 |
| Jun 20, 2024 | 152.00 | 157.00 | 151.00 | 157.00 | 157.00 | 29,588,600 |
| Jun 19, 2024 | 156.00 | 156.00 | 151.00 | 153.00 | 153.00 | 6,908,800 |
| Jun 14, 2024 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | 9,906,700 |
| Jun 13, 2024 | 153.00 | 157.00 | 152.00 | 157.00 | 157.00 | 20,318,700 |
| Jun 12, 2024 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 16,785,900 |
| Jun 11, 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 14,364,400 |
| Jun 10, 2024 | 165.00 | 165.00 | 147.00 | 155.00 | 155.00 | 28,748,200 |
| Jun 7, 2024 | 155.00 | 165.00 | 155.00 | 165.00 | 165.00 | 55,548,500 |
| Jun 6, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 11,344,200 |
| Jun 5, 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 9,766,400 |
| Jun 4, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 13,674,600 |
| Jun 3, 2024 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 10,328,300 |
| May 31, 2024 | 153.00 | 156.00 | 152.00 | 153.00 | 153.00 | 26,763,500 |
| May 30, 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 11,645,500 |
| May 29, 2024 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 13,293,800 |
| May 28, 2024 | 158.00 | 160.00 | 152.00 | 156.00 | 156.00 | 21,184,700 |
| May 27, 2024 | 153.00 | 155.00 | 147.00 | 155.00 | 155.00 | 50,514,700 |
| May 22, 2024 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 11,550,900 |
| May 21, 2024 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 15,689,200 |
| May 20, 2024 | 152.00 | 160.00 | 150.00 | 159.00 | 159.00 | 49,765,800 |
| May 17, 2024 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 11,844,700 |
| May 16, 2024 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 16,717,600 |
| May 15, 2024 | 150.00 | 155.00 | 149.00 | 155.00 | 155.00 | 40,153,100 |
| May 14, 2024 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 12,308,000 |
| May 13, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 15,406,300 |
| May 8, 2024 | 157.00 | 158.00 | 148.00 | 153.00 | 153.00 | 18,358,700 |
| May 7, 2024 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 38,803,700 |
| May 6, 2024 | 159.00 | 159.00 | 147.00 | 153.00 | 153.00 | 23,632,000 |
| May 3, 2024 | 161.00 | 161.00 | 155.00 | 159.00 | 159.00 | 15,877,800 |
| May 2, 2024 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | 18,547,600 |
| Apr 30, 2024 | 165.00 | 167.00 | 162.00 | 163.00 | 163.00 | 34,210,500 |
| Apr 29, 2024 | 170.00 | 171.00 | 160.00 | 165.00 | 165.00 | 68,465,800 |
| Apr 26, 2024 | 153.00 | 173.00 | 153.00 | 171.00 | 171.00 | 178,396,000 |
| Apr 25, 2024 | 156.00 | 160.00 | 153.00 | 154.00 | 154.00 | 27,356,400 |
| Apr 24, 2024 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 92,362,700 |
| Apr 23, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 58,675,800 |
| Apr 22, 2024 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 23,754,600 |
| Apr 19, 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 23,419,000 |
| Apr 18, 2024 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 52,542,700 |
| Apr 17, 2024 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | 28,949,000 |
| Apr 16, 2024 | 155.00 | 156.00 | 141.00 | 145.00 | 145.00 | 52,997,500 |
| Apr 5, 2024 | 140.00 | 154.00 | 140.00 | 154.00 | 154.00 | 160,147,300 |
| Apr 4, 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 141.00 | 17,946,600 |
| Apr 3, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 21,426,500 |
| Apr 2, 2024 | 141.00 | 142.00 | 137.00 | 141.00 | 141.00 | 27,533,300 |
| Apr 1, 2024 | 141.00 | 142.00 | 135.00 | 141.00 | 141.00 | 33,903,300 |
| Mar 28, 2024 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | 16,689,300 |
| Mar 27, 2024 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 21,919,300 |
| Mar 26, 2024 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 22,183,300 |
| Mar 25, 2024 | 145.00 | 145.00 | 139.00 | 141.00 | 141.00 | 14,354,100 |
| Mar 22, 2024 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 20,790,500 |
| Mar 21, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 25,463,900 |
| Mar 20, 2024 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 21,972,400 |
| Mar 19, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 49,587,400 |
| Mar 18, 2024 | 142.00 | 142.00 | 133.00 | 140.00 | 140.00 | 44,319,900 |
| Mar 15, 2024 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | 19,423,900 |
| Mar 14, 2024 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 31,880,900 |
| Mar 13, 2024 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 43,146,600 |
| Mar 8, 2024 | 150.00 | 151.00 | 146.00 | 146.00 | 146.00 | 49,942,200 |
| Mar 7, 2024 | 145.00 | 153.00 | 144.00 | 150.00 | 150.00 | 95,985,000 |
| Mar 6, 2024 | 148.00 | 150.00 | 141.00 | 145.00 | 145.00 | 77,195,100 |
| Mar 5, 2024 | 132.00 | 148.00 | 132.00 | 148.00 | 148.00 | 198,327,600 |
| Mar 4, 2024 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 31,017,000 |
| Mar 1, 2024 | 133.00 | 137.00 | 128.00 | 134.00 | 134.00 | 162,933,500 |
| Feb 29, 2024 | 126.00 | 137.00 | 125.00 | 133.00 | 133.00 | 134,521,500 |
| Feb 28, 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 30,728,400 |
| Feb 27, 2024 | 133.00 | 133.00 | 123.00 | 127.00 | 127.00 | 49,226,700 |
| Feb 26, 2024 | 116.00 | 131.00 | 116.00 | 131.00 | 131.00 | 142,183,000 |
| Feb 23, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 16,813,800 |
| Feb 22, 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 13,828,200 |
| Feb 21, 2024 | 119.00 | 121.00 | 117.00 | 117.00 | 117.00 | 8,804,200 |
| Feb 20, 2024 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 40,545,600 |
| Feb 19, 2024 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 32,421,800 |
| Feb 16, 2024 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 29,962,400 |
| Feb 15, 2024 | 120.00 | 121.00 | 112.00 | 114.00 | 114.00 | 14,981,600 |
| Feb 13, 2024 | 122.00 | 123.00 | 118.00 | 120.00 | 120.00 | 22,179,100 |
| Feb 12, 2024 | 137.00 | 137.00 | 118.00 | 122.00 | 122.00 | 31,570,200 |
| Feb 7, 2024 | 122.00 | 139.00 | 122.00 | 136.00 | 136.00 | 222,967,100 |
| Feb 6, 2024 | 122.00 | 126.00 | 117.00 | 122.00 | 122.00 | 57,744,000 |
| Feb 5, 2024 | 130.00 | 130.00 | 117.00 | 121.00 | 121.00 | 53,036,900 |
| Feb 2, 2024 | 106.00 | 130.00 | 106.00 | 130.00 | 130.00 | 159,213,600 |
| Feb 1, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 33,753,400 |
| Jan 31, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 24,885,100 |
| Jan 30, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 23,882,600 |
| Jan 29, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 14,506,400 |
| Jan 26, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 11,876,300 |
| Jan 25, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 7,104,000 |
| Jan 24, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,897,300 |
| Jan 23, 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,841,400 |
| Jan 22, 2024 | 108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 9,936,500 |
| Jan 19, 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 15,535,200 |
| Jan 18, 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 10,078,100 |
| Jan 17, 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,793,100 |