505.00
+17.00
+(3.48%)
At close: April 17 at 4:13:59 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 488.00 | 510.00 | 482.00 | 505.00 | 505.00 | 130,434,100 |
| Apr 16, 2025 | 472.00 | 488.00 | 470.00 | 488.00 | 488.00 | 90,212,800 |
| Apr 15, 2025 | 462.00 | 476.00 | 458.00 | 470.00 | 470.00 | 96,806,300 |
| Apr 14, 2025 | 440.00 | 460.00 | 436.00 | 460.00 | 460.00 | 110,513,100 |
| Apr 11, 2025 | 426.00 | 436.00 | 406.00 | 436.00 | 436.00 | 158,231,100 |
| Apr 10, 2025 | 402.00 | 444.00 | 400.00 | 440.00 | 440.00 | 170,370,300 |
| Apr 9, 2025 | 382.00 | 402.00 | 382.00 | 400.00 | 400.00 | 95,190,200 |
| Apr 8, 2025 | 380.00 | 388.00 | 368.00 | 382.00 | 382.00 | 155,022,400 |
| Mar 27, 2025 | 372.00 | 426.00 | 360.00 | 416.00 | 416.00 | 281,379,900 |
| Mar 26, 2025 | 332.00 | 370.00 | 332.00 | 370.00 | 370.00 | 143,962,700 |
| Mar 25, 2025 | 318.00 | 332.00 | 318.00 | 330.00 | 330.00 | 188,555,300 |
| Mar 24, 2025 | 318.00 | 322.00 | 306.00 | 320.00 | 320.00 | 137,717,500 |
| Mar 21, 2025 | 332.00 | 334.00 | 314.00 | 314.00 | 314.00 | 78,883,300 |
| Mar 20, 2025 | 322.00 | 334.00 | 316.00 | 330.00 | 330.00 | 148,358,500 |
| Mar 19, 2025 | 310.00 | 330.00 | 300.00 | 322.00 | 322.00 | 130,785,900 |
| Mar 18, 2025 | 326.00 | 334.00 | 264.00 | 310.00 | 310.00 | 158,246,200 |
| Mar 17, 2025 | 452.00 | 500.00 | 324.00 | 324.00 | 324.00 | 263,924,000 |
| Mar 14, 2025 | 354.00 | 432.00 | 354.00 | 432.00 | 432.00 | 238,636,600 |
| Mar 13, 2025 | 356.00 | 358.00 | 332.00 | 346.00 | 346.00 | 136,146,100 |
| Mar 12, 2025 | 306.00 | 352.00 | 304.00 | 352.00 | 352.00 | 164,573,400 |
| Mar 11, 2025 | 302.00 | 312.00 | 290.00 | 306.00 | 306.00 | 89,154,800 |
| Mar 10, 2025 | 300.00 | 306.00 | 288.00 | 302.00 | 302.00 | 134,153,000 |
| Mar 7, 2025 | 274.00 | 310.00 | 272.00 | 300.00 | 300.00 | 126,888,200 |
| Mar 6, 2025 | 270.00 | 276.00 | 260.00 | 274.00 | 274.00 | 77,346,700 |
| Mar 5, 2025 | 278.00 | 284.00 | 260.00 | 268.00 | 268.00 | 149,084,200 |
| Mar 4, 2025 | 288.00 | 290.00 | 260.00 | 278.00 | 278.00 | 137,304,700 |
| Mar 3, 2025 | 278.00 | 290.00 | 270.00 | 288.00 | 288.00 | 119,555,700 |
| Feb 28, 2025 | 278.00 | 280.00 | 270.00 | 278.00 | 278.00 | 63,917,100 |
| Feb 27, 2025 | 276.00 | 284.00 | 272.00 | 278.00 | 278.00 | 24,581,000 |
| Feb 26, 2025 | 272.00 | 278.00 | 264.00 | 276.00 | 276.00 | 51,171,300 |
| Feb 25, 2025 | 290.00 | 296.00 | 266.00 | 272.00 | 272.00 | 67,316,700 |
| Feb 24, 2025 | 300.00 | 302.00 | 286.00 | 290.00 | 290.00 | 89,620,400 |
| Feb 21, 2025 | 302.00 | 312.00 | 260.00 | 300.00 | 300.00 | 125,062,600 |
| Feb 20, 2025 | 318.00 | 336.00 | 276.00 | 302.00 | 302.00 | 222,682,800 |
| Feb 19, 2025 | 270.00 | 306.00 | 250.00 | 306.00 | 306.00 | 335,445,300 |
| Feb 18, 2025 | 200.00 | 246.00 | 200.00 | 246.00 | 246.00 | 129,301,400 |
| Feb 17, 2025 | 146.00 | 183.00 | 146.00 | 183.00 | 183.00 | 235,371,500 |
| Feb 14, 2025 | 132.00 | 140.00 | 132.00 | 136.00 | 136.00 | 86,302,500 |
| Feb 13, 2025 | 132.00 | 136.00 | 130.00 | 132.00 | 132.00 | 77,380,700 |
| Feb 12, 2025 | 131.00 | 136.00 | 131.00 | 132.00 | 132.00 | 39,194,100 |
| Feb 11, 2025 | 139.00 | 140.00 | 130.00 | 131.00 | 131.00 | 141,044,300 |
| Feb 10, 2025 | 128.00 | 139.00 | 127.00 | 139.00 | 139.00 | 123,694,300 |
| Feb 7, 2025 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 64,065,700 |
| Feb 6, 2025 | 128.00 | 130.00 | 125.00 | 129.00 | 129.00 | 51,319,500 |
| Feb 5, 2025 | 126.00 | 130.00 | 123.00 | 127.00 | 127.00 | 96,135,500 |
| Feb 4, 2025 | 123.00 | 131.00 | 122.00 | 125.00 | 125.00 | 113,590,000 |
| Feb 3, 2025 | 123.00 | 135.00 | 116.00 | 120.00 | 120.00 | 120,043,800 |
| Jan 31, 2025 | 123.00 | 130.00 | 114.00 | 123.00 | 123.00 | 140,379,300 |
| Jan 30, 2025 | 111.00 | 130.00 | 109.00 | 123.00 | 123.00 | 101,735,900 |
| Jan 24, 2025 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 63,351,300 |
| Jan 23, 2025 | 110.00 | 116.00 | 109.00 | 112.00 | 112.00 | 78,672,000 |
| Jan 22, 2025 | 108.00 | 112.00 | 105.00 | 109.00 | 109.00 | 104,588,400 |
| Jan 21, 2025 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 61,720,100 |
| Jan 20, 2025 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 30,641,400 |
| Jan 17, 2025 | 121.00 | 122.00 | 103.00 | 111.00 | 111.00 | 198,948,400 |
| Jan 16, 2025 | 113.00 | 122.00 | 111.00 | 121.00 | 121.00 | 227,581,300 |
| Jan 15, 2025 | 162.00 | 164.00 | 108.00 | 113.00 | 113.00 | 264,584,200 |
| Jan 14, 2025 | 208.00 | 210.00 | 159.00 | 161.00 | 161.00 | 557,416,500 |
| Jan 13, 2025 | 197.00 | 210.00 | 197.00 | 208.00 | 208.00 | 351,018,900 |
| Jan 10, 2025 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 121,774,000 |
| Jan 9, 2025 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | 113,577,300 |
| Jan 8, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 259,472,900 |
| Jan 7, 2025 | 196.00 | 198.00 | 193.00 | 194.00 | 194.00 | 196,479,700 |
| Jan 6, 2025 | 200.00 | 202.00 | 195.00 | 197.00 | 197.00 | 154,765,200 |
| Jan 3, 2025 | 196.00 | 204.00 | 196.00 | 200.00 | 200.00 | 242,177,200 |
| Jan 2, 2025 | 195.00 | 196.00 | 189.00 | 196.00 | 196.00 | 214,345,000 |
| Dec 30, 2024 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | 108,882,200 |
| Dec 27, 2024 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 187,306,700 |
| Dec 24, 2024 | 194.00 | 198.00 | 193.00 | 197.00 | 197.00 | 78,016,300 |
| Dec 23, 2024 | 192.00 | 195.00 | 191.00 | 194.00 | 194.00 | 199,868,600 |
| Dec 20, 2024 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 280,054,100 |
| Dec 19, 2024 | 195.00 | 196.00 | 186.00 | 187.00 | 187.00 | 156,374,900 |
| Dec 18, 2024 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | 140,577,900 |
| Dec 17, 2024 | 193.00 | 196.00 | 187.00 | 196.00 | 196.00 | 217,633,500 |
| Dec 16, 2024 | 194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 137,181,300 |
| Dec 13, 2024 | 199.00 | 202.00 | 190.00 | 194.00 | 194.00 | 253,411,000 |
| Dec 12, 2024 | 196.00 | 202.00 | 196.00 | 198.00 | 198.00 | 236,274,200 |
| Dec 11, 2024 | 194.00 | 197.00 | 192.00 | 196.00 | 196.00 | 171,646,000 |
| Dec 10, 2024 | 197.00 | 200.00 | 191.00 | 194.00 | 194.00 | 166,270,800 |
| Dec 9, 2024 | 204.00 | 206.00 | 193.00 | 197.00 | 197.00 | 309,081,600 |
| Dec 6, 2024 | 199.00 | 214.00 | 198.00 | 204.00 | 204.00 | 157,852,400 |
| Dec 5, 2024 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 105,756,000 |
| Dec 4, 2024 | 202.00 | 206.00 | 194.00 | 199.00 | 199.00 | 280,574,100 |
| Dec 3, 2024 | 206.00 | 208.00 | 189.00 | 200.00 | 200.00 | 166,904,500 |
| Dec 2, 2024 | 192.00 | 206.00 | 191.00 | 206.00 | 206.00 | 238,835,900 |
| Nov 29, 2024 | 190.00 | 193.00 | 188.00 | 192.00 | 192.00 | 242,896,600 |
| Nov 28, 2024 | 190.00 | 191.00 | 187.00 | 190.00 | 190.00 | 171,775,400 |
| Nov 26, 2024 | 193.00 | 194.00 | 183.00 | 189.00 | 189.00 | 151,332,100 |
| Nov 25, 2024 | 187.00 | 194.00 | 185.00 | 193.00 | 193.00 | 328,828,900 |
| Nov 22, 2024 | 186.00 | 188.00 | 183.00 | 186.00 | 186.00 | 203,905,600 |
| Nov 21, 2024 | 185.00 | 190.00 | 184.00 | 186.00 | 186.00 | 122,170,400 |
| Nov 20, 2024 | 182.00 | 188.00 | 182.00 | 185.00 | 185.00 | 290,104,400 |
| Nov 19, 2024 | 179.00 | 183.00 | 176.00 | 182.00 | 182.00 | 199,440,300 |
| Nov 18, 2024 | 180.00 | 185.00 | 177.00 | 178.00 | 178.00 | 196,138,800 |
| Nov 15, 2024 | 188.00 | 188.00 | 175.00 | 180.00 | 180.00 | 302,732,800 |
| Nov 14, 2024 | 175.00 | 188.00 | 172.00 | 187.00 | 187.00 | 352,779,700 |
| Nov 13, 2024 | 168.00 | 176.00 | 166.00 | 174.00 | 174.00 | 56,552,700 |
| Nov 12, 2024 | 182.00 | 182.00 | 166.00 | 171.00 | 171.00 | 408,690,800 |
| Nov 11, 2024 | 180.00 | 188.00 | 178.00 | 180.00 | 180.00 | 212,983,500 |
| Nov 8, 2024 | 179.00 | 195.00 | 168.00 | 180.00 | 180.00 | 260,832,600 |
| Nov 7, 2024 | 226.00 | 226.00 | 173.00 | 179.00 | 179.00 | 186,266,100 |
| Nov 6, 2024 | 224.00 | 228.00 | 220.00 | 226.00 | 226.00 | 176,702,800 |
| Nov 5, 2024 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 129,783,300 |
| Nov 4, 2024 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 236,699,900 |
| Nov 1, 2024 | 226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 132,202,600 |
| Oct 31, 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 226.00 | 135,035,900 |
| Oct 30, 2024 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 147,459,100 |
| Oct 29, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 159,748,300 |
| Oct 28, 2024 | 224.00 | 232.00 | 222.00 | 228.00 | 228.00 | 96,814,700 |
| Oct 25, 2024 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 214,502,800 |
| Oct 24, 2024 | 232.00 | 232.00 | 224.00 | 226.00 | 226.00 | 133,464,000 |
| Oct 23, 2024 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 192,071,000 |
| Oct 22, 2024 | 230.00 | 236.00 | 224.00 | 234.00 | 234.00 | 187,433,900 |
| Oct 21, 2024 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 133,817,200 |
| Oct 18, 2024 | 222.00 | 226.00 | 216.00 | 226.00 | 226.00 | 193,483,000 |
| Oct 17, 2024 | 224.00 | 224.00 | 214.00 | 222.00 | 222.00 | 221,138,100 |
| Oct 16, 2024 | 220.00 | 224.00 | 214.00 | 224.00 | 224.00 | 127,563,900 |
| Oct 15, 2024 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 164,761,900 |
| Oct 14, 2024 | 206.00 | 220.00 | 204.00 | 216.00 | 216.00 | 303,408,800 |
| Oct 11, 2024 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | 183,056,700 |
| Oct 10, 2024 | 220.00 | 220.00 | 204.00 | 208.00 | 208.00 | 186,640,700 |
| Oct 9, 2024 | 214.00 | 220.00 | 212.00 | 218.00 | 218.00 | 208,624,700 |
| Oct 8, 2024 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 166,777,600 |
| Oct 7, 2024 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | 197,777,500 |
| Oct 4, 2024 | 212.00 | 216.00 | 204.00 | 216.00 | 216.00 | 232,119,900 |
| Oct 3, 2024 | 202.00 | 216.00 | 202.00 | 212.00 | 212.00 | 258,476,700 |
| Oct 2, 2024 | 208.00 | 208.00 | 197.00 | 208.00 | 208.00 | 142,557,400 |
| Oct 1, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 127,094,000 |
| Sep 30, 2024 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 113,885,400 |
| Sep 27, 2024 | 208.00 | 208.00 | 198.00 | 206.00 | 206.00 | 185,994,900 |
| Sep 26, 2024 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 118,213,600 |
| Sep 25, 2024 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 139,591,100 |
| Sep 24, 2024 | 214.00 | 216.00 | 210.00 | 214.00 | 214.00 | 192,045,300 |
| Sep 23, 2024 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 115,388,100 |
| Sep 20, 2024 | 216.00 | 218.00 | 208.00 | 216.00 | 216.00 | 236,445,200 |
| Sep 19, 2024 | 212.00 | 216.00 | 206.00 | 216.00 | 216.00 | 264,567,700 |
| Sep 18, 2024 | 222.00 | 224.00 | 202.00 | 212.00 | 212.00 | 131,438,800 |
| Sep 17, 2024 | 216.00 | 226.00 | 214.00 | 222.00 | 222.00 | 194,448,600 |
| Sep 13, 2024 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 156,745,800 |
| Sep 12, 2024 | 208.00 | 216.00 | 206.00 | 214.00 | 214.00 | 189,249,200 |
| Sep 11, 2024 | 234.00 | 234.00 | 193.00 | 208.00 | 208.00 | 146,290,700 |
| Sep 10, 2024 | 280.00 | 280.00 | 218.00 | 230.00 | 230.00 | 241,333,200 |
| Sep 9, 2024 | 280.00 | 286.00 | 272.00 | 280.00 | 280.00 | 242,768,000 |
| Sep 6, 2024 | 276.00 | 280.00 | 270.00 | 280.00 | 280.00 | 213,544,000 |
| Sep 5, 2024 | 270.00 | 278.00 | 268.00 | 276.00 | 276.00 | 230,869,700 |
| Sep 4, 2024 | 260.00 | 272.00 | 254.00 | 270.00 | 270.00 | 304,155,500 |
| Sep 3, 2024 | 280.00 | 282.00 | 248.00 | 260.00 | 260.00 | 247,403,100 |
| Sep 2, 2024 | 278.00 | 282.00 | 270.00 | 280.00 | 280.00 | 169,068,600 |
| Aug 30, 2024 | 278.00 | 288.00 | 276.00 | 278.00 | 278.00 | 184,938,600 |
| Aug 29, 2024 | 278.00 | 284.00 | 272.00 | 278.00 | 278.00 | 216,839,000 |
| Aug 28, 2024 | 306.00 | 306.00 | 270.00 | 278.00 | 278.00 | 219,886,600 |
| Aug 27, 2024 | 288.00 | 308.00 | 282.00 | 306.00 | 306.00 | 283,821,000 |
| Aug 26, 2024 | 366.00 | 368.00 | 278.00 | 286.00 | 286.00 | 301,804,500 |
| Aug 23, 2024 | 352.00 | 376.00 | 342.00 | 366.00 | 366.00 | 231,795,100 |
| Aug 22, 2024 | 312.00 | 352.00 | 306.00 | 350.00 | 350.00 | 328,695,900 |
| Aug 21, 2024 | 308.00 | 314.00 | 302.00 | 314.00 | 314.00 | 146,756,500 |
| Aug 20, 2024 | 330.00 | 330.00 | 300.00 | 306.00 | 306.00 | 195,207,000 |
| Aug 19, 2024 | 314.00 | 330.00 | 312.00 | 330.00 | 330.00 | 211,665,300 |
| Aug 16, 2024 | 316.00 | 316.00 | 304.00 | 314.00 | 314.00 | 195,445,200 |
| Aug 15, 2024 | 294.00 | 330.00 | 288.00 | 316.00 | 316.00 | 209,924,400 |
| Aug 14, 2024 | 302.00 | 302.00 | 284.00 | 294.00 | 294.00 | 156,540,600 |
| Aug 13, 2024 | 296.00 | 302.00 | 290.00 | 298.00 | 298.00 | 156,599,800 |
| Aug 12, 2024 | 292.00 | 296.00 | 284.00 | 296.00 | 296.00 | 154,728,600 |
| Aug 9, 2024 | 288.00 | 300.00 | 288.00 | 292.00 | 292.00 | 173,774,300 |
| Aug 8, 2024 | 290.00 | 292.00 | 282.00 | 290.00 | 290.00 | 127,168,100 |
| Aug 7, 2024 | 284.00 | 292.00 | 278.00 | 290.00 | 290.00 | 225,402,700 |
| Aug 6, 2024 | 282.00 | 292.00 | 282.00 | 282.00 | 282.00 | 168,283,500 |
| Aug 5, 2024 | 302.00 | 302.00 | 276.00 | 282.00 | 282.00 | 153,851,300 |
| Aug 2, 2024 | 292.00 | 304.00 | 286.00 | 304.00 | 304.00 | 316,791,100 |
| Aug 1, 2024 | 296.00 | 296.00 | 282.00 | 292.00 | 292.00 | 151,543,400 |
| Jul 31, 2024 | 292.00 | 308.00 | 280.00 | 296.00 | 296.00 | 205,557,300 |
| Jul 30, 2024 | 290.00 | 298.00 | 284.00 | 292.00 | 292.00 | 146,888,300 |
| Jul 29, 2024 | 294.00 | 294.00 | 272.00 | 290.00 | 290.00 | 181,981,200 |
| Jul 26, 2024 | 302.00 | 306.00 | 290.00 | 292.00 | 292.00 | 175,543,300 |
| Jul 25, 2024 | 312.00 | 318.00 | 292.00 | 302.00 | 302.00 | 183,959,500 |
| Jul 24, 2024 | 300.00 | 316.00 | 298.00 | 312.00 | 312.00 | 177,920,800 |
| Jul 23, 2024 | 288.00 | 302.00 | 288.00 | 300.00 | 300.00 | 151,791,800 |
| Jul 22, 2024 | 280.00 | 290.00 | 278.00 | 288.00 | 288.00 | 143,027,500 |
| Jul 19, 2024 | 264.00 | 286.00 | 256.00 | 280.00 | 280.00 | 272,582,700 |
| Jul 18, 2024 | 254.00 | 266.00 | 252.00 | 264.00 | 264.00 | 183,470,700 |
| Jul 17, 2024 | 256.00 | 262.00 | 246.00 | 254.00 | 254.00 | 149,809,500 |
| Jul 16, 2024 | 244.00 | 256.00 | 244.00 | 256.00 | 256.00 | 126,629,500 |
| Jul 15, 2024 | 250.00 | 250.00 | 240.00 | 246.00 | 246.00 | 165,824,800 |
| Jul 12, 2024 | 246.00 | 254.00 | 244.00 | 250.00 | 250.00 | 137,657,300 |
| Jul 11, 2024 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 107,776,600 |
| Jul 10, 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 235,731,100 |
| Jul 9, 2024 | 1.9 Dividend | |||||
| Jul 9, 2024 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 145,794,200 |
| Jul 8, 2024 | 246.00 | 246.00 | 226.00 | 226.00 | 224.10 | 145,093,900 |
| Jul 5, 2024 | 232.00 | 250.00 | 230.00 | 244.00 | 241.95 | 215,760,200 |
| Jul 4, 2024 | 224.00 | 234.00 | 222.00 | 232.00 | 230.05 | 186,605,200 |
| Jul 3, 2024 | 216.00 | 226.00 | 212.00 | 224.00 | 222.12 | 155,401,900 |
| Jul 2, 2024 | 208.00 | 216.00 | 206.00 | 216.00 | 214.18 | 172,905,900 |
| Jul 1, 2024 | 212.00 | 216.00 | 204.00 | 208.00 | 206.25 | 102,212,900 |
| Jun 28, 2024 | 196.00 | 216.00 | 196.00 | 216.00 | 214.18 | 185,827,800 |
| Jun 27, 2024 | 190.00 | 198.00 | 189.00 | 197.00 | 195.34 | 231,220,100 |
| Jun 26, 2024 | 189.00 | 194.00 | 186.00 | 192.00 | 190.39 | 139,298,000 |
| Jun 25, 2024 | 190.00 | 190.00 | 187.00 | 189.00 | 187.41 | 107,553,800 |
| Jun 24, 2024 | 182.00 | 190.00 | 181.00 | 190.00 | 188.40 | 180,111,300 |
| Jun 21, 2024 | 178.00 | 183.00 | 177.00 | 181.00 | 179.48 | 207,288,000 |
| Jun 20, 2024 | 173.00 | 178.00 | 172.00 | 178.00 | 176.50 | 175,734,000 |
| Jun 19, 2024 | 171.00 | 174.00 | 169.00 | 173.00 | 171.55 | 204,120,400 |
| Jun 14, 2024 | 172.00 | 173.00 | 169.00 | 171.00 | 169.56 | 170,686,800 |
| Jun 13, 2024 | 173.00 | 175.00 | 170.00 | 172.00 | 170.55 | 219,811,200 |
| Jun 12, 2024 | 166.00 | 173.00 | 163.00 | 173.00 | 171.55 | 224,606,300 |
| Jun 11, 2024 | 163.00 | 167.00 | 162.00 | 167.00 | 165.60 | 156,719,600 |
| Jun 10, 2024 | 163.00 | 165.00 | 157.00 | 164.00 | 162.62 | 295,390,400 |
| Jun 7, 2024 | 161.00 | 165.00 | 160.00 | 163.00 | 161.63 | 194,529,400 |
| Jun 6, 2024 | 159.00 | 161.00 | 156.00 | 161.00 | 159.65 | 113,767,800 |
| Jun 5, 2024 | 159.00 | 160.00 | 155.00 | 159.00 | 157.66 | 216,602,600 |
| Jun 4, 2024 | 156.00 | 160.00 | 156.00 | 160.00 | 158.65 | 309,398,100 |
| Jun 3, 2024 | 159.00 | 159.00 | 155.00 | 159.00 | 157.66 | 134,141,400 |
| May 31, 2024 | 157.00 | 160.00 | 152.00 | 159.00 | 157.66 | 125,881,400 |
| May 30, 2024 | 157.00 | 158.00 | 151.00 | 157.00 | 155.68 | 255,604,900 |
| May 29, 2024 | 166.00 | 166.00 | 156.00 | 156.00 | 154.69 | 167,004,100 |
| May 28, 2024 | 163.00 | 166.00 | 160.00 | 165.00 | 163.61 | 222,661,000 |
| May 27, 2024 | 157.00 | 164.00 | 156.00 | 164.00 | 162.62 | 192,415,400 |
| May 22, 2024 | 156.00 | 160.00 | 155.00 | 158.00 | 156.67 | 136,163,800 |
| May 21, 2024 | 159.00 | 160.00 | 154.00 | 158.00 | 156.67 | 186,121,400 |
| May 20, 2024 | 157.00 | 163.00 | 153.00 | 160.00 | 158.65 | 210,873,100 |
| May 17, 2024 | 153.00 | 157.00 | 150.00 | 157.00 | 155.68 | 187,489,700 |
| May 16, 2024 | 159.00 | 160.00 | 152.00 | 152.00 | 150.72 | 182,628,900 |
| May 15, 2024 | 145.00 | 158.00 | 145.00 | 157.00 | 155.68 | 163,089,600 |
| May 14, 2024 | 141.00 | 145.00 | 138.00 | 144.00 | 142.79 | 210,262,900 |
| May 13, 2024 | 141.00 | 142.00 | 136.00 | 141.00 | 139.81 | 149,989,200 |
| May 8, 2024 | 143.00 | 144.00 | 139.00 | 141.00 | 139.81 | 190,956,600 |
| May 7, 2024 | 144.00 | 145.00 | 141.00 | 143.00 | 141.80 | 116,599,400 |
| May 6, 2024 | 138.00 | 145.00 | 135.00 | 144.00 | 142.79 | 274,195,300 |
| May 3, 2024 | 138.00 | 140.00 | 135.00 | 138.00 | 136.84 | 209,832,000 |
| May 2, 2024 | 125.00 | 138.00 | 121.00 | 138.00 | 136.84 | 197,897,600 |
| Apr 30, 2024 | 117.00 | 126.00 | 117.00 | 125.00 | 123.95 | 120,939,400 |
| Apr 29, 2024 | 127.00 | 128.00 | 123.00 | 125.00 | 123.95 | 235,825,500 |
| Apr 26, 2024 | 129.00 | 132.00 | 125.00 | 128.00 | 126.92 | 197,527,500 |
| Apr 25, 2024 | 143.00 | 143.00 | 122.00 | 129.00 | 127.92 | 211,035,300 |
| Apr 24, 2024 | 142.00 | 145.00 | 141.00 | 144.00 | 142.79 | 126,210,400 |
| Apr 23, 2024 | 142.00 | 145.00 | 140.00 | 142.00 | 140.81 | 190,149,700 |
| Apr 22, 2024 | 145.00 | 145.00 | 140.00 | 141.00 | 139.81 | 210,743,000 |
| Apr 19, 2024 | 149.00 | 151.00 | 142.00 | 145.00 | 143.78 | 180,311,400 |
| Apr 18, 2024 | 138.00 | 151.00 | 138.00 | 149.00 | 147.75 | 176,951,800 |
| Apr 17, 2024 | 145.00 | 145.00 | 139.00 | 143.00 | 141.80 | 147,810,100 |