585.00
0.00
(0.00%)
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 | 590.00 | 600.00 | 565.00 | 585.00 | 585.00 | 269,900 |
| Jan 16, 2025 | 575.00 | 590.00 | 520.00 | 585.00 | 585.00 | 1,362,300 |
| Jan 15, 2025 | 525.00 | 655.00 | 525.00 | 545.00 | 545.00 | 4,510,800 |
| Jan 14, 2025 | 530.00 | 530.00 | 515.00 | 525.00 | 525.00 | 387,400 |
| Jan 13, 2025 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 1,136,500 |
| Jan 10, 2025 | 530.00 | 545.00 | 525.00 | 530.00 | 530.00 | 568,300 |
| Jan 9, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 1,107,700 |
| Jan 8, 2025 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 161,300 |
| Jan 7, 2025 | 525.00 | 525.00 | 494.00 | 525.00 | 525.00 | 824,600 |
| Jan 6, 2025 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 128,200 |
| Jan 3, 2025 | 520.00 | 530.00 | 520.00 | 525.00 | 525.00 | 1,685,200 |
| Jan 2, 2025 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 409,900 |
| Dec 30, 2024 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 1,479,100 |
| Dec 27, 2024 | 525.00 | 525.00 | 520.00 | 525.00 | 525.00 | 339,200 |
| Dec 24, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 470,300 |
| Dec 23, 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 132,100 |
| Dec 20, 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 1,539,400 |
| Dec 19, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 7,655,000 |
| Dec 18, 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 6,100,400 |
| Dec 17, 2024 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 13,389,900 |
| Dec 16, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 706,200 |
| Dec 13, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,196,700 |
| Dec 12, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,360,300 |
| Dec 11, 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,744,100 |
| Dec 10, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 19,100 |
| Dec 9, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 932,400 |
| Dec 6, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 781,300 |
| Dec 5, 2024 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 229,200 |
| Dec 4, 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 892,700 |
| Dec 3, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,359,500 |
| Dec 2, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 481,800 |
| Nov 29, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 2,487,900 |
| Nov 28, 2024 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 7,311,600 |
| Nov 26, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 584,900 |
| Nov 25, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 133,700 |
| Nov 22, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 390,000 |
| Nov 21, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 73,700 |
| Nov 20, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 207,700 |
| Nov 19, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 431,500 |
| Nov 18, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,004,700 |
| Nov 15, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 688,900 |
| Nov 14, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 934,600 |
| Nov 13, 2024 | 515.00 | 520.00 | 515.00 | 515.00 | 515.00 | 1,139,000 |
| Nov 12, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 656,000 |
| Nov 11, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,108,500 |
| Nov 8, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 696,500 |
| Nov 7, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,139,500 |
| Nov 6, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 587,100 |
| Nov 5, 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 515.00 | 3,887,000 |
| Nov 4, 2024 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | 6,016,700 |
| Nov 1, 2024 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,353,200 |
| Oct 31, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 2,078,300 |
| Oct 30, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 715,200 |
| Oct 29, 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 520.00 | 3,133,000 |
| Oct 28, 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 520.00 | 3,326,200 |
| Oct 25, 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 4,110,000 |
| Oct 24, 2024 | 515.00 | 525.00 | 510.00 | 510.00 | 510.00 | 5,670,000 |
| Oct 23, 2024 | 510.00 | 520.00 | 490.00 | 510.00 | 510.00 | 3,458,700 |
| Oct 22, 2024 | 500.00 | 595.00 | 494.00 | 510.00 | 510.00 | 13,448,900 |
| Oct 21, 2024 | 500.00 | 500.00 | 494.00 | 494.00 | 494.00 | 214,500 |
| Oct 18, 2024 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 735,700 |
| Oct 17, 2024 | 492.00 | 498.00 | 492.00 | 494.00 | 494.00 | 365,400 |
| Oct 16, 2024 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | 616,000 |
| Oct 15, 2024 | 490.00 | 494.00 | 488.00 | 490.00 | 490.00 | 512,100 |
| Oct 14, 2024 | 490.00 | 492.00 | 490.00 | 490.00 | 490.00 | 299,300 |
| Oct 11, 2024 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | 454,800 |
| Oct 10, 2024 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 275,500 |
| Oct 9, 2024 | 492.00 | 494.00 | 488.00 | 492.00 | 492.00 | 627,500 |
| Oct 8, 2024 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 176,700 |
| Oct 7, 2024 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 710,800 |
| Oct 4, 2024 | 490.00 | 492.00 | 486.00 | 492.00 | 492.00 | 178,400 |
| Oct 3, 2024 | 488.00 | 492.00 | 488.00 | 492.00 | 492.00 | 239,900 |
| Oct 2, 2024 | 494.00 | 496.00 | 486.00 | 486.00 | 486.00 | 1,912,500 |
| Oct 1, 2024 | 490.00 | 496.00 | 490.00 | 494.00 | 494.00 | 2,193,300 |
| Sep 30, 2024 | 492.00 | 492.00 | 486.00 | 490.00 | 490.00 | 622,500 |
| Sep 27, 2024 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 443,100 |
| Sep 26, 2024 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 488,500 |
| Sep 25, 2024 | 490.00 | 492.00 | 488.00 | 492.00 | 492.00 | 196,000 |
| Sep 24, 2024 | 492.00 | 492.00 | 488.00 | 492.00 | 492.00 | 1,119,300 |
| Sep 23, 2024 | 490.00 | 492.00 | 490.00 | 492.00 | 492.00 | 701,800 |
| Sep 20, 2024 | 494.00 | 494.00 | 488.00 | 494.00 | 494.00 | 3,286,100 |
| Sep 19, 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 494.00 | 331,200 |
| Sep 18, 2024 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 1,248,300 |
| Sep 17, 2024 | 494.00 | 498.00 | 490.00 | 494.00 | 494.00 | 1,577,300 |
| Sep 13, 2024 | 492.00 | 492.00 | 486.00 | 492.00 | 492.00 | 4,281,000 |
| Sep 12, 2024 | 492.00 | 498.00 | 488.00 | 492.00 | 492.00 | 3,945,800 |
| Sep 11, 2024 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | 2,055,900 |
| Sep 10, 2024 | 498.00 | 500.00 | 492.00 | 498.00 | 498.00 | 1,793,800 |
| Sep 9, 2024 | 490.00 | 505.00 | 490.00 | 492.00 | 492.00 | 2,600,500 |
| Sep 6, 2024 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 3,583,500 |
| Sep 5, 2024 | 490.00 | 492.00 | 488.00 | 488.00 | 488.00 | 1,798,100 |
| Sep 4, 2024 | 488.00 | 490.00 | 488.00 | 490.00 | 490.00 | 1,243,000 |
| Sep 3, 2024 | 488.00 | 490.00 | 486.00 | 488.00 | 488.00 | 1,670,400 |
| Sep 2, 2024 | 490.00 | 490.00 | 484.00 | 488.00 | 488.00 | 846,800 |
| Aug 30, 2024 | 486.00 | 490.00 | 484.00 | 486.00 | 486.00 | 1,676,100 |
| Aug 29, 2024 | 486.00 | 494.00 | 482.00 | 484.00 | 484.00 | 1,975,300 |
| Aug 28, 2024 | 482.00 | 500.00 | 480.00 | 484.00 | 484.00 | 6,985,900 |
| Aug 27, 2024 | 482.00 | 484.00 | 480.00 | 480.00 | 480.00 | 3,107,500 |
| Aug 26, 2024 | 480.00 | 482.00 | 478.00 | 482.00 | 482.00 | 2,609,600 |
| Aug 23, 2024 | 480.00 | 484.00 | 480.00 | 480.00 | 480.00 | 1,160,200 |
| Aug 22, 2024 | 480.00 | 484.00 | 478.00 | 482.00 | 482.00 | 2,635,800 |
| Aug 21, 2024 | 482.00 | 484.00 | 476.00 | 484.00 | 484.00 | 6,896,100 |
| Aug 20, 2024 | 484.00 | 488.00 | 478.00 | 482.00 | 482.00 | 6,835,300 |
| Aug 19, 2024 | 486.00 | 490.00 | 482.00 | 484.00 | 484.00 | 2,002,300 |
| Aug 16, 2024 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | 2,156,900 |
| Aug 15, 2024 | 482.00 | 484.00 | 480.00 | 482.00 | 482.00 | 1,745,000 |
| Aug 14, 2024 | 480.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,213,700 |
| Aug 13, 2024 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 7,042,400 |
| Aug 12, 2024 | 490.00 | 492.00 | 480.00 | 480.00 | 480.00 | 9,773,700 |
| Aug 9, 2024 | 488.00 | 510.00 | 484.00 | 490.00 | 490.00 | 6,470,900 |
| Aug 8, 2024 | 486.00 | 488.00 | 480.00 | 484.00 | 484.00 | 3,992,500 |
| Aug 7, 2024 | 486.00 | 494.00 | 472.00 | 482.00 | 482.00 | 7,943,100 |
| Aug 6, 2024 | 486.00 | 510.00 | 464.00 | 484.00 | 484.00 | 43,975,000 |
| Aug 5, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| Aug 2, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | 35,145,200 |
| Aug 1, 2024 | 348.00 | 370.00 | 302.00 | 366.00 | 366.00 | 9,413,400 |
| Jul 31, 2024 | 300.00 | 350.00 | 298.00 | 346.00 | 346.00 | 12,093,100 |
| Jul 30, 2024 | 268.00 | 300.00 | 266.00 | 300.00 | 300.00 | 6,069,600 |
| Jul 29, 2024 | 266.00 | 276.00 | 264.00 | 270.00 | 270.00 | 3,375,400 |
| Jul 26, 2024 | 256.00 | 268.00 | 248.00 | 266.00 | 266.00 | 3,187,000 |
| Jul 25, 2024 | 234.00 | 256.00 | 234.00 | 254.00 | 254.00 | 4,442,900 |
| Jul 24, 2024 | 226.00 | 240.00 | 220.00 | 234.00 | 234.00 | 5,256,200 |
| Jul 23, 2024 | 210.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,872,600 |
| Jul 22, 2024 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 449,200 |
| Jul 19, 2024 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 824,200 |
| Jul 18, 2024 | 210.00 | 214.00 | 208.00 | 208.00 | 208.00 | 587,500 |
| Jul 17, 2024 | 212.00 | 218.00 | 206.00 | 210.00 | 210.00 | 1,563,900 |
| Jul 16, 2024 | 202.00 | 212.00 | 200.00 | 210.00 | 210.00 | 1,105,200 |
| Jul 15, 2024 | 195.00 | 202.00 | 192.00 | 199.00 | 199.00 | 1,673,300 |
| Jul 12, 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 191,300 |
| Jul 11, 2024 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 320,000 |
| Jul 10, 2024 | 193.00 | 195.00 | 191.00 | 192.00 | 192.00 | 800,700 |
| Jul 9, 2024 | 188.00 | 193.00 | 187.00 | 193.00 | 193.00 | 238,900 |
| Jul 8, 2024 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | 186,500 |
| Jul 5, 2024 | 190.00 | 191.00 | 185.00 | 189.00 | 189.00 | 2,665,900 |
| Jul 4, 2024 | 180.00 | 191.00 | 180.00 | 185.00 | 185.00 | 1,034,800 |
| Jul 3, 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 293,100 |
| Jul 2, 2024 | 173.00 | 180.00 | 171.00 | 178.00 | 178.00 | 1,248,300 |
| Jul 1, 2024 | 165.00 | 176.00 | 165.00 | 173.00 | 173.00 | 451,700 |
| Jun 28, 2024 | 161.00 | 164.00 | 160.00 | 164.00 | 164.00 | 121,000 |
| Jun 27, 2024 | 157.00 | 163.00 | 157.00 | 163.00 | 163.00 | 178,100 |
| Jun 26, 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 575,800 |
| Jun 25, 2024 | 151.00 | 164.00 | 151.00 | 156.00 | 156.00 | 181,200 |
| Jun 24, 2024 | 153.00 | 160.00 | 149.00 | 157.00 | 157.00 | 61,700 |
| Jun 21, 2024 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 162,000 |
| Jun 20, 2024 | 157.00 | 160.00 | 140.00 | 154.00 | 154.00 | 296,300 |
| Jun 19, 2024 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 10,900 |
| Jun 14, 2024 | 156.00 | 156.00 | 148.00 | 153.00 | 153.00 | 87,800 |
| Jun 13, 2024 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 33,700 |
| Jun 12, 2024 | 156.00 | 157.00 | 145.00 | 153.00 | 153.00 | 609,700 |
| Jun 11, 2024 | 170.00 | 170.00 | 154.00 | 156.00 | 156.00 | 1,669,400 |
| Jun 10, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 31,500 |
| Jun 7, 2024 | 161.00 | 173.00 | 161.00 | 172.00 | 172.00 | 267,800 |
| Jun 6, 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 7,300 |
| Jun 5, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 63,700 |
| Jun 4, 2024 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 80,600 |
| Jun 3, 2024 | 164.00 | 170.00 | 164.00 | 168.00 | 168.00 | 345,400 |
| May 31, 2024 | 162.00 | 166.00 | 160.00 | 166.00 | 166.00 | 578,100 |
| May 30, 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 34,800 |
| May 29, 2024 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 22,500 |
| May 28, 2024 | 171.00 | 171.00 | 160.00 | 166.00 | 166.00 | 217,700 |
| May 27, 2024 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | 18,900 |
| May 22, 2024 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 37,700 |
| May 21, 2024 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 88,000 |
| May 20, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 94,700 |
| May 17, 2024 | 172.00 | 173.00 | 170.00 | 171.00 | 171.00 | 28,200 |
| May 16, 2024 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 54,500 |
| May 15, 2024 | 168.00 | 172.00 | 167.00 | 171.00 | 171.00 | 32,300 |
| May 14, 2024 | 175.00 | 175.00 | 167.00 | 168.00 | 168.00 | 133,000 |
| May 13, 2024 | 172.00 | 176.00 | 168.00 | 168.00 | 168.00 | 190,400 |
| May 8, 2024 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 209,700 |
| May 7, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 53,100 |
| May 6, 2024 | 176.00 | 176.00 | 172.00 | 172.00 | 172.00 | 76,400 |
| May 3, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| May 2, 2024 | 173.00 | 176.00 | 170.00 | 175.00 | 175.00 | 20,600 |
| Apr 30, 2024 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | 19,500 |
| Apr 29, 2024 | 176.00 | 176.00 | 171.00 | 175.00 | 175.00 | 3,600 |
| Apr 26, 2024 | 172.00 | 175.00 | 169.00 | 170.00 | 170.00 | 132,600 |
| Apr 25, 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 400 |
| Apr 24, 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | 273,400 |
| Apr 23, 2024 | 173.00 | 180.00 | 171.00 | 174.00 | 174.00 | 22,400 |
| Apr 22, 2024 | 173.00 | 179.00 | 169.00 | 171.00 | 171.00 | 240,300 |
| Apr 19, 2024 | 178.00 | 179.00 | 173.00 | 174.00 | 174.00 | 396,000 |
| Apr 18, 2024 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 142,900 |
| Apr 17, 2024 | 181.00 | 184.00 | 179.00 | 180.00 | 180.00 | 165,000 |
| Apr 16, 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 729,400 |
| Apr 5, 2024 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 235,800 |
| Apr 4, 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 392,200 |
| Apr 3, 2024 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | 67,400 |
| Apr 2, 2024 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 64,400 |
| Apr 1, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 203,000 |
| Mar 28, 2024 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 92,200 |
| Mar 27, 2024 | 188.00 | 189.00 | 184.00 | 184.00 | 184.00 | 83,000 |
| Mar 26, 2024 | 192.00 | 192.00 | 181.00 | 188.00 | 188.00 | 2,276,300 |
| Mar 25, 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 183.00 | 27,400 |
| Mar 22, 2024 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 362,500 |
| Mar 21, 2024 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 141,600 |
| Mar 20, 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | 34,600 |
| Mar 19, 2024 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 253,900 |
| Mar 18, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 209,100 |
| Mar 15, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 65,600 |
| Mar 14, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 44,700 |
| Mar 13, 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | 105,100 |
| Mar 8, 2024 | 179.00 | 182.00 | 179.00 | 180.00 | 180.00 | 71,800 |
| Mar 7, 2024 | 181.00 | 183.00 | 178.00 | 182.00 | 182.00 | 210,900 |
| Mar 6, 2024 | 178.00 | 182.00 | 178.00 | 180.00 | 180.00 | 218,500 |
| Mar 5, 2024 | 178.00 | 180.00 | 175.00 | 178.00 | 178.00 | 35,800 |
| Mar 4, 2024 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | 81,400 |
| Mar 1, 2024 | 177.00 | 178.00 | 175.00 | 178.00 | 178.00 | 75,400 |
| Feb 29, 2024 | 179.00 | 179.00 | 174.00 | 179.00 | 179.00 | 220,100 |
| Feb 28, 2024 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 48,300 |
| Feb 27, 2024 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 66,800 |
| Feb 26, 2024 | 179.00 | 181.00 | 177.00 | 179.00 | 179.00 | 1,351,000 |
| Feb 23, 2024 | 177.00 | 179.00 | 176.00 | 179.00 | 179.00 | 52,800 |
| Feb 22, 2024 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 60,800 |
| Feb 21, 2024 | 176.00 | 180.00 | 174.00 | 179.00 | 179.00 | 963,900 |
| Feb 20, 2024 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 84,900 |
| Feb 19, 2024 | 177.00 | 179.00 | 175.00 | 178.00 | 178.00 | 242,700 |
| Feb 16, 2024 | 176.00 | 180.00 | 174.00 | 177.00 | 177.00 | 217,100 |
| Feb 15, 2024 | 178.00 | 181.00 | 174.00 | 175.00 | 175.00 | 770,300 |
| Feb 13, 2024 | 180.00 | 182.00 | 177.00 | 179.00 | 179.00 | 514,500 |
| Feb 12, 2024 | 180.00 | 185.00 | 178.00 | 184.00 | 184.00 | 813,200 |
| Feb 7, 2024 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 118,200 |
| Feb 6, 2024 | 183.00 | 187.00 | 180.00 | 182.00 | 182.00 | 60,400 |
| Feb 5, 2024 | 184.00 | 186.00 | 182.00 | 182.00 | 182.00 | 114,900 |
| Feb 2, 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 252,900 |
| Feb 1, 2024 | 185.00 | 186.00 | 180.00 | 183.00 | 183.00 | 1,864,600 |
| Jan 31, 2024 | 181.00 | 185.00 | 181.00 | 183.00 | 183.00 | 41,000 |
| Jan 30, 2024 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 49,300 |
| Jan 29, 2024 | 184.00 | 189.00 | 180.00 | 181.00 | 181.00 | 267,100 |
| Jan 26, 2024 | 183.00 | 187.00 | 180.00 | 184.00 | 184.00 | 1,264,700 |
| Jan 25, 2024 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 42,200 |
| Jan 24, 2024 | 191.00 | 191.00 | 186.00 | 187.00 | 187.00 | 23,800 |
| Jan 23, 2024 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | 24,000 |
| Jan 22, 2024 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | 1,537,600 |
| Jan 19, 2024 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | 65,700 |
| Jan 18, 2024 | 189.00 | 194.00 | 185.00 | 190.00 | 190.00 | 871,600 |
| Jan 17, 2024 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 407,200 |