Jakarta - Delayed Quote IDR
PT Kota Satu Properti Tbk (SATU.JK)
202.00
0.00
(0.00%)
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 22, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 4,019,000 |
| May 21, 2025 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,427,200 |
| May 20, 2025 | 196.00 | 204.00 | 196.00 | 204.00 | 204.00 | 8,570,600 |
| May 19, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 5,234,900 |
| May 16, 2025 | 195.00 | 196.00 | 193.00 | 193.00 | 193.00 | 4,228,400 |
| May 15, 2025 | 202.00 | 202.00 | 193.00 | 195.00 | 195.00 | 6,640,300 |
| May 14, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | 4,466,400 |
| May 9, 2025 | 200.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,724,000 |
| May 8, 2025 | 194.00 | 200.00 | 193.00 | 200.00 | 200.00 | 10,467,500 |
| May 7, 2025 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 7,019,300 |
| May 6, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 5,323,000 |
| May 5, 2025 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 4,031,600 |
| May 2, 2025 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 4,310,000 |
| Apr 30, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 3,301,300 |
| Apr 29, 2025 | 195.00 | 195.00 | 191.00 | 193.00 | 193.00 | 4,799,100 |
| Apr 28, 2025 | 200.00 | 210.00 | 190.00 | 195.00 | 195.00 | 4,902,500 |
| Apr 25, 2025 | 190.00 | 200.00 | 189.00 | 200.00 | 200.00 | 19,805,900 |
| Apr 24, 2025 | 182.00 | 189.00 | 182.00 | 189.00 | 189.00 | 15,663,800 |
| Apr 23, 2025 | 183.00 | 183.00 | 177.00 | 182.00 | 182.00 | 6,886,200 |
| Apr 22, 2025 | 189.00 | 189.00 | 178.00 | 183.00 | 183.00 | 6,621,200 |
| Apr 21, 2025 | 178.00 | 189.00 | 178.00 | 188.00 | 188.00 | 20,512,000 |
| Apr 17, 2025 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 6,802,000 |
| Apr 16, 2025 | 177.00 | 181.00 | 176.00 | 181.00 | 181.00 | 8,474,100 |
| Apr 15, 2025 | 177.00 | 178.00 | 174.00 | 177.00 | 177.00 | 4,846,400 |
| Apr 14, 2025 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 4,415,000 |
| Apr 11, 2025 | 182.00 | 182.00 | 174.00 | 180.00 | 180.00 | 7,312,900 |
| Apr 10, 2025 | 177.00 | 182.00 | 176.00 | 182.00 | 182.00 | 8,540,500 |
| Apr 9, 2025 | 192.00 | 192.00 | 170.00 | 177.00 | 177.00 | 1,251,300 |
| Apr 8, 2025 | 197.00 | 197.00 | 175.00 | 192.00 | 192.00 | 35,200 |
| Mar 27, 2025 | 200.00 | 200.00 | 189.00 | 197.00 | 197.00 | 5,009,900 |
| Mar 26, 2025 | 200.00 | 210.00 | 195.00 | 202.00 | 202.00 | 5,869,500 |
| Mar 25, 2025 | 199.00 | 202.00 | 189.00 | 202.00 | 202.00 | 9,778,000 |
| Mar 24, 2025 | 210.00 | 210.00 | 193.00 | 199.00 | 199.00 | 8,648,300 |
| Mar 21, 2025 | 216.00 | 218.00 | 202.00 | 210.00 | 210.00 | 5,458,500 |
| Mar 20, 2025 | 214.00 | 220.00 | 202.00 | 216.00 | 216.00 | 13,882,300 |
| Mar 19, 2025 | 232.00 | 236.00 | 216.00 | 216.00 | 216.00 | 5,681,800 |
| Mar 18, 2025 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,650,100 |
| Mar 17, 2025 | 234.00 | 236.00 | 230.00 | 232.00 | 232.00 | 3,687,300 |
| Mar 14, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 3,962,200 |
| Mar 13, 2025 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 7,325,600 |
| Mar 12, 2025 | 246.00 | 248.00 | 240.00 | 240.00 | 240.00 | 4,132,600 |
| Mar 11, 2025 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4,013,800 |
| Mar 10, 2025 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 3,755,800 |
| Mar 7, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 3,621,100 |
| Mar 6, 2025 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 7,383,100 |
| Mar 5, 2025 | 242.00 | 250.00 | 240.00 | 250.00 | 250.00 | 20,054,900 |
| Mar 4, 2025 | 244.00 | 246.00 | 236.00 | 242.00 | 242.00 | 5,739,400 |
| Mar 3, 2025 | 238.00 | 246.00 | 232.00 | 244.00 | 244.00 | 14,773,800 |
| Feb 28, 2025 | 256.00 | 256.00 | 230.00 | 238.00 | 238.00 | 12,402,600 |
| Feb 27, 2025 | 260.00 | 262.00 | 254.00 | 256.00 | 256.00 | 7,286,800 |
| Feb 26, 2025 | 254.00 | 268.00 | 254.00 | 260.00 | 260.00 | 17,893,900 |
| Feb 25, 2025 | 254.00 | 256.00 | 252.00 | 254.00 | 254.00 | 3,746,500 |
| Feb 24, 2025 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 5,556,100 |
| Feb 21, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3,678,000 |
| Feb 20, 2025 | 254.00 | 258.00 | 252.00 | 252.00 | 252.00 | 4,197,500 |
| Feb 19, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 10,408,700 |
| Feb 18, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 4,483,300 |
| Feb 17, 2025 | 244.00 | 248.00 | 242.00 | 248.00 | 248.00 | 8,346,000 |
| Feb 14, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 4,756,600 |
| Feb 13, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 5,269,600 |
| Feb 12, 2025 | 250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 5,432,500 |
| Feb 11, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 5,268,900 |
| Feb 10, 2025 | 252.00 | 254.00 | 250.00 | 252.00 | 252.00 | 6,512,100 |
| Feb 7, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 10,279,300 |
| Feb 6, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 7,527,600 |
| Feb 5, 2025 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | 5,301,300 |
| Feb 4, 2025 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 5,335,700 |
| Feb 3, 2025 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 5,198,500 |
| Jan 31, 2025 | 258.00 | 258.00 | 246.00 | 252.00 | 252.00 | 10,571,100 |
| Jan 30, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 19,570,900 |
| Jan 24, 2025 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 14,141,300 |
| Jan 23, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | 5,459,200 |
| Jan 22, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 5,448,600 |
| Jan 21, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 5,426,300 |
| Jan 20, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 5,912,400 |
| 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 |