104.00
0.00
(0.00%)
At close: April 17 at 4:07:54 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 | 103.00 | 107.00 | 98.00 | 104.00 | 104.00 | 347,400 |
| Apr 16, 2025 | 97.00 | 105.00 | 95.00 | 104.00 | 104.00 | 466,000 |
| Apr 15, 2025 | 93.00 | 98.00 | 92.00 | 97.00 | 97.00 | 731,500 |
| Apr 14, 2025 | 93.00 | 97.00 | 92.00 | 93.00 | 93.00 | 395,800 |
| Apr 11, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 162,500 |
| Apr 10, 2025 | 91.00 | 96.00 | 90.00 | 92.00 | 92.00 | 219,800 |
| Apr 9, 2025 | 90.00 | 99.00 | 90.00 | 92.00 | 92.00 | 395,100 |
| Apr 8, 2025 | 101.00 | 102.00 | 91.00 | 91.00 | 91.00 | 1,617,600 |
| Mar 27, 2025 | 97.00 | 115.00 | 97.00 | 106.00 | 106.00 | 8,004,400 |
| Mar 26, 2025 | 94.00 | 99.00 | 94.00 | 97.00 | 97.00 | 712,300 |
| Mar 25, 2025 | 93.00 | 100.00 | 90.00 | 93.00 | 93.00 | 1,903,400 |
| Mar 24, 2025 | 88.00 | 97.00 | 77.00 | 93.00 | 93.00 | 2,795,400 |
| Mar 21, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 645,100 |
| Mar 20, 2025 | 90.00 | 96.00 | 88.00 | 90.00 | 90.00 | 911,800 |
| Mar 19, 2025 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1,310,100 |
| Mar 18, 2025 | 94.00 | 95.00 | 87.00 | 91.00 | 91.00 | 1,598,100 |
| Mar 17, 2025 | 102.00 | 104.00 | 90.00 | 94.00 | 94.00 | 1,732,500 |
| Mar 14, 2025 | 96.00 | 104.00 | 93.00 | 99.00 | 99.00 | 3,177,200 |
| Mar 13, 2025 | 91.00 | 108.00 | 88.00 | 96.00 | 96.00 | 70,871,500 |
| Mar 12, 2025 | 94.00 | 94.00 | 85.00 | 90.00 | 90.00 | 1,041,800 |
| Mar 11, 2025 | 98.00 | 98.00 | 90.00 | 92.00 | 92.00 | 692,500 |
| Mar 10, 2025 | 96.00 | 99.00 | 96.00 | 97.00 | 97.00 | 127,400 |
| Mar 7, 2025 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 117,800 |
| Mar 6, 2025 | 97.00 | 99.00 | 94.00 | 95.00 | 95.00 | 260,000 |
| Mar 5, 2025 | 97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 848,000 |
| Mar 4, 2025 | 99.00 | 103.00 | 94.00 | 96.00 | 96.00 | 933,100 |
| Mar 3, 2025 | 100.00 | 102.00 | 92.00 | 97.00 | 97.00 | 1,456,300 |
| Feb 28, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 861,600 |
| Feb 27, 2025 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | 375,200 |
| Feb 26, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 308,000 |
| Feb 25, 2025 | 106.00 | 109.00 | 102.00 | 102.00 | 102.00 | 1,998,700 |
| Feb 24, 2025 | 102.00 | 114.00 | 101.00 | 105.00 | 105.00 | 5,785,100 |
| Feb 21, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 969,800 |
| Feb 20, 2025 | 103.00 | 109.00 | 102.00 | 103.00 | 103.00 | 1,120,900 |
| Feb 19, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 443,600 |
| Feb 18, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 120,100 |
| Feb 17, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 102,700 |
| Feb 14, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | 292,700 |
| Feb 13, 2025 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 174,300 |
| Feb 12, 2025 | 102.00 | 106.00 | 101.00 | 104.00 | 104.00 | 440,100 |
| Feb 11, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | 1,342,600 |
| Feb 10, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 222,000 |
| Feb 7, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,712,700 |
| Feb 6, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 888,100 |
| Feb 5, 2025 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | 649,200 |
| Feb 4, 2025 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 477,300 |
| Feb 3, 2025 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,004,000 |
| Jan 31, 2025 | 111.00 | 122.00 | 104.00 | 105.00 | 105.00 | 11,593,900 |
| Jan 30, 2025 | 106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,376,200 |
| Jan 24, 2025 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 666,800 |
| Jan 23, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1,110,900 |
| Jan 22, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 961,000 |
| Jan 21, 2025 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 270,800 |
| Jan 20, 2025 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 472,000 |
| Jan 17, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 415,900 |
| Jan 16, 2025 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 1,275,500 |
| Jan 15, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 866,600 |
| Jan 14, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 554,300 |
| Jan 13, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 50,100 |
| Jan 10, 2025 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | 194,800 |
| Jan 9, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 137,600 |
| Jan 8, 2025 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | 1,423,000 |
| Jan 7, 2025 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 444,000 |
| Jan 6, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 240,400 |
| Jan 3, 2025 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 377,800 |
| Jan 2, 2025 | 108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 922,800 |
| Dec 30, 2024 | 109.00 | 111.00 | 103.00 | 106.00 | 106.00 | 773,600 |
| Dec 27, 2024 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 408,900 |
| Dec 24, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 58,100 |
| Dec 23, 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 244,900 |
| Dec 20, 2024 | 111.00 | 114.00 | 107.00 | 112.00 | 112.00 | 644,000 |
| Dec 19, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 393,500 |
| Dec 18, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 374,800 |
| Dec 17, 2024 | 116.00 | 118.00 | 112.00 | 112.00 | 112.00 | 1,106,000 |
| Dec 16, 2024 | 121.00 | 121.00 | 114.00 | 116.00 | 116.00 | 1,371,700 |
| Dec 13, 2024 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,195,400 |
| Dec 12, 2024 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 1,803,700 |
| Dec 11, 2024 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 574,700 |
| Dec 10, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 440,600 |
| Dec 9, 2024 | 120.00 | 130.00 | 120.00 | 121.00 | 121.00 | 3,706,400 |
| Dec 6, 2024 | 120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 1,441,500 |
| Dec 5, 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 406,800 |
| Dec 4, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 758,300 |
| Dec 3, 2024 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 759,800 |
| Dec 2, 2024 | 125.00 | 131.00 | 117.00 | 118.00 | 118.00 | 1,318,000 |
| Nov 29, 2024 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 3,141,800 |
| Nov 28, 2024 | 119.00 | 130.00 | 119.00 | 119.00 | 119.00 | 3,601,200 |
| Nov 26, 2024 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 3,167,000 |
| Nov 25, 2024 | 118.00 | 137.00 | 118.00 | 128.00 | 128.00 | 15,461,500 |
| Nov 22, 2024 | 121.00 | 126.00 | 117.00 | 118.00 | 118.00 | 1,655,800 |
| Nov 21, 2024 | 115.00 | 122.00 | 112.00 | 119.00 | 119.00 | 1,372,800 |
| Nov 20, 2024 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 443,900 |
| Nov 19, 2024 | 116.00 | 122.00 | 114.00 | 117.00 | 117.00 | 357,200 |
| Nov 18, 2024 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 731,300 |
| Nov 15, 2024 | 119.00 | 125.00 | 116.00 | 117.00 | 117.00 | 1,334,200 |
| Nov 14, 2024 | 123.00 | 123.00 | 113.00 | 119.00 | 119.00 | 2,247,900 |
| Nov 13, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,146,300 |
| Nov 12, 2024 | 125.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,054,800 |
| Nov 11, 2024 | 127.00 | 131.00 | 123.00 | 125.00 | 125.00 | 1,300,700 |
| Nov 8, 2024 | 130.00 | 132.00 | 127.00 | 129.00 | 129.00 | 1,294,800 |
| Nov 7, 2024 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 1,017,700 |
| Nov 6, 2024 | 129.00 | 135.00 | 126.00 | 129.00 | 129.00 | 1,977,400 |
| Nov 5, 2024 | 134.00 | 136.00 | 127.00 | 129.00 | 129.00 | 5,003,600 |
| Nov 4, 2024 | 125.00 | 152.00 | 124.00 | 133.00 | 133.00 | 53,626,700 |
| Nov 1, 2024 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 1,292,200 |
| Oct 31, 2024 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | 1,255,900 |
| Oct 30, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 695,400 |
| Oct 29, 2024 | 130.00 | 131.00 | 125.00 | 129.00 | 129.00 | 872,900 |
| Oct 28, 2024 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 924,300 |
| Oct 25, 2024 | 133.00 | 140.00 | 129.00 | 129.00 | 129.00 | 2,210,900 |
| Oct 24, 2024 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | 775,600 |
| Oct 23, 2024 | 130.00 | 141.00 | 128.00 | 135.00 | 135.00 | 4,999,700 |
| Oct 22, 2024 | 133.00 | 135.00 | 129.00 | 130.00 | 130.00 | 1,332,500 |
| Oct 21, 2024 | 132.00 | 136.00 | 129.00 | 133.00 | 133.00 | 1,608,500 |
| Oct 18, 2024 | 129.00 | 142.00 | 128.00 | 132.00 | 132.00 | 6,263,700 |
| Oct 17, 2024 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 600,000 |
| Oct 16, 2024 | 134.00 | 134.00 | 125.00 | 129.00 | 129.00 | 1,742,200 |
| Oct 15, 2024 | 132.00 | 135.00 | 128.00 | 129.00 | 129.00 | 2,248,000 |
| Oct 14, 2024 | 134.00 | 139.00 | 131.00 | 132.00 | 132.00 | 3,544,900 |
| Oct 11, 2024 | 126.00 | 135.00 | 125.00 | 133.00 | 133.00 | 4,206,900 |
| Oct 10, 2024 | 126.00 | 130.00 | 122.00 | 126.00 | 126.00 | 2,948,800 |
| Oct 9, 2024 | 122.00 | 130.00 | 122.00 | 125.00 | 125.00 | 2,597,700 |
| Oct 8, 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,568,400 |
| Oct 7, 2024 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | 2,008,400 |
| Oct 4, 2024 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,474,300 |
| Oct 3, 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 1,764,200 |
| Oct 2, 2024 | 134.00 | 136.00 | 128.00 | 129.00 | 129.00 | 4,259,800 |
| Oct 1, 2024 | 133.00 | 141.00 | 131.00 | 134.00 | 134.00 | 8,190,100 |
| Sep 30, 2024 | 141.00 | 142.00 | 132.00 | 133.00 | 133.00 | 8,587,100 |
| Sep 27, 2024 | 133.00 | 153.00 | 129.00 | 141.00 | 141.00 | 44,431,600 |
| Sep 26, 2024 | 139.00 | 142.00 | 131.00 | 133.00 | 133.00 | 3,728,100 |
| Sep 25, 2024 | 141.00 | 143.00 | 132.00 | 136.00 | 136.00 | 8,133,300 |
| Sep 24, 2024 | 147.00 | 151.00 | 141.00 | 141.00 | 141.00 | 5,677,500 |
| Sep 23, 2024 | 147.00 | 155.00 | 142.00 | 146.00 | 146.00 | 13,158,900 |
| Sep 20, 2024 | 165.00 | 168.00 | 144.00 | 147.00 | 147.00 | 17,993,300 |
| Sep 19, 2024 | 180.00 | 186.00 | 160.00 | 163.00 | 163.00 | 28,718,400 |
| Sep 18, 2024 | 200.00 | 212.00 | 171.00 | 180.00 | 180.00 | 31,971,800 |
| Sep 17, 2024 | 155.00 | 200.00 | 149.00 | 200.00 | 200.00 | 84,005,200 |
| Sep 13, 2024 | 127.00 | 166.00 | 127.00 | 149.00 | 149.00 | 49,389,100 |
| Sep 12, 2024 | 137.00 | 141.00 | 126.00 | 126.00 | 126.00 | 6,502,500 |
| Sep 11, 2024 | 120.00 | 150.00 | 120.00 | 136.00 | 136.00 | 35,000,200 |
| Sep 10, 2024 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 711,800 |
| Sep 9, 2024 | 116.00 | 120.00 | 114.00 | 120.00 | 120.00 | 885,400 |
| Sep 6, 2024 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 344,800 |
| Sep 5, 2024 | 118.00 | 118.00 | 112.00 | 114.00 | 114.00 | 853,900 |
| Sep 4, 2024 | 115.00 | 118.00 | 113.00 | 116.00 | 116.00 | 289,700 |
| Sep 3, 2024 | 114.00 | 116.00 | 113.00 | 115.00 | 115.00 | 377,400 |
| Sep 2, 2024 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 204,200 |
| Aug 30, 2024 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | 234,400 |
| Aug 29, 2024 | 116.00 | 117.00 | 111.00 | 115.00 | 115.00 | 851,000 |
| Aug 28, 2024 | 121.00 | 121.00 | 116.00 | 117.00 | 117.00 | 484,500 |
| Aug 27, 2024 | 120.00 | 121.00 | 118.00 | 119.00 | 119.00 | 233,400 |
| Aug 26, 2024 | 120.00 | 122.00 | 117.00 | 120.00 | 120.00 | 657,400 |
| Aug 23, 2024 | 120.00 | 121.00 | 118.00 | 120.00 | 120.00 | 749,200 |
| Aug 22, 2024 | 115.00 | 129.00 | 114.00 | 120.00 | 120.00 | 5,007,800 |
| Aug 21, 2024 | 120.00 | 120.00 | 114.00 | 117.00 | 117.00 | 1,913,300 |
| Aug 20, 2024 | 124.00 | 125.00 | 117.00 | 119.00 | 119.00 | 3,560,000 |
| Aug 19, 2024 | 116.00 | 141.00 | 115.00 | 124.00 | 124.00 | 25,708,800 |
| Aug 16, 2024 | 111.00 | 114.00 | 107.00 | 109.00 | 109.00 | 1,620,000 |
| Aug 15, 2024 | 106.00 | 116.00 | 106.00 | 111.00 | 111.00 | 1,591,700 |
| Aug 14, 2024 | 107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 429,900 |
| Aug 13, 2024 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 212,400 |
| Aug 12, 2024 | 111.00 | 113.00 | 104.00 | 107.00 | 107.00 | 968,800 |
| Aug 9, 2024 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 482,200 |
| Aug 8, 2024 | 114.00 | 116.00 | 108.00 | 110.00 | 110.00 | 1,538,800 |
| Aug 7, 2024 | 116.00 | 132.00 | 113.00 | 114.00 | 114.00 | 7,779,600 |
| Aug 6, 2024 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 400,000 |
| Aug 5, 2024 | 120.00 | 124.00 | 113.00 | 116.00 | 116.00 | 303,300 |
| Aug 2, 2024 | 120.00 | 125.00 | 118.00 | 120.00 | 120.00 | 349,000 |
| Aug 1, 2024 | 121.00 | 121.00 | 116.00 | 118.00 | 118.00 | 166,400 |
| Jul 31, 2024 | 118.00 | 125.00 | 114.00 | 117.00 | 117.00 | 521,700 |
| Jul 30, 2024 | 122.00 | 126.00 | 117.00 | 118.00 | 118.00 | 469,500 |
| Jul 29, 2024 | 122.00 | 127.00 | 119.00 | 121.00 | 121.00 | 271,500 |
| Jul 26, 2024 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 208,500 |
| Jul 25, 2024 | 127.00 | 128.00 | 122.00 | 123.00 | 123.00 | 359,400 |
| Jul 24, 2024 | 137.00 | 140.00 | 123.00 | 127.00 | 127.00 | 1,202,900 |
| Jul 23, 2024 | 136.00 | 149.00 | 127.00 | 137.00 | 137.00 | 2,652,400 |
| Jul 22, 2024 | 120.00 | 155.00 | 119.00 | 136.00 | 136.00 | 10,074,000 |
| Jul 19, 2024 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 281,400 |
| Jul 18, 2024 | 125.00 | 125.00 | 119.00 | 122.00 | 122.00 | 431,100 |
| Jul 17, 2024 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 376,200 |
| Jul 16, 2024 | 121.00 | 125.00 | 115.00 | 123.00 | 123.00 | 568,400 |
| Jul 15, 2024 | 120.00 | 123.00 | 116.00 | 119.00 | 119.00 | 346,600 |
| Jul 12, 2024 | 123.00 | 123.00 | 112.00 | 120.00 | 120.00 | 575,600 |
| Jul 11, 2024 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 182,200 |
| Jul 10, 2024 | 126.00 | 131.00 | 122.00 | 124.00 | 124.00 | 626,900 |
| Jul 9, 2024 | 127.00 | 135.00 | 120.00 | 125.00 | 125.00 | 870,900 |
| Jul 8, 2024 | 131.00 | 136.00 | 118.00 | 126.00 | 126.00 | 1,511,300 |
| Jul 5, 2024 | 108.00 | 145.00 | 108.00 | 126.00 | 126.00 | 7,278,900 |
| Jul 4, 2024 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 129,300 |
| Jul 3, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 108,100 |
| Jul 2, 2024 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 41,400 |
| Jul 1, 2024 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | 73,200 |
| Jun 28, 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 143,300 |
| Jun 27, 2024 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | 126,800 |
| Jun 26, 2024 | 112.00 | 119.00 | 106.00 | 110.00 | 110.00 | 600,200 |
| Jun 25, 2024 | 104.00 | 120.00 | 104.00 | 105.00 | 105.00 | 719,400 |
| Jun 24, 2024 | 104.00 | 107.00 | 102.00 | 104.00 | 104.00 | 114,600 |
| Jun 21, 2024 | 104.00 | 111.00 | 103.00 | 104.00 | 104.00 | 109,000 |
| Jun 20, 2024 | 103.00 | 107.00 | 102.00 | 104.00 | 104.00 | 52,100 |
| Jun 19, 2024 | 104.00 | 107.00 | 100.00 | 103.00 | 103.00 | 183,100 |
| Jun 14, 2024 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | 187,300 |
| Jun 13, 2024 | 112.00 | 114.00 | 103.00 | 103.00 | 103.00 | 439,900 |
| Jun 12, 2024 | 115.00 | 115.00 | 109.00 | 112.00 | 112.00 | 318,800 |
| Jun 11, 2024 | 116.00 | 127.00 | 109.00 | 115.00 | 115.00 | 534,700 |
| Jun 10, 2024 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | 72,200 |
| Jun 7, 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 128,600 |
| Jun 6, 2024 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | 122,800 |
| Jun 5, 2024 | 122.00 | 124.00 | 116.00 | 119.00 | 119.00 | 135,600 |
| Jun 4, 2024 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 67,500 |
| Jun 3, 2024 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 271,200 |
| May 31, 2024 | 123.00 | 126.00 | 120.00 | 122.00 | 122.00 | 385,900 |
| May 30, 2024 | 124.00 | 150.00 | 120.00 | 123.00 | 123.00 | 2,229,300 |
| May 29, 2024 | 129.00 | 129.00 | 122.00 | 124.00 | 124.00 | 253,300 |
| May 28, 2024 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 347,400 |
| May 27, 2024 | 140.00 | 145.00 | 127.00 | 130.00 | 130.00 | 1,293,100 |
| May 22, 2024 | 144.00 | 146.00 | 134.00 | 139.00 | 139.00 | 733,400 |
| May 21, 2024 | 220.00 | 220.00 | 140.00 | 146.00 | 146.00 | 12,128,900 |
| May 20, 2024 | 132.00 | 176.00 | 130.00 | 176.00 | 176.00 | 5,477,000 |
| May 17, 2024 | 119.00 | 147.00 | 117.00 | 131.00 | 131.00 | 714,000 |
| May 16, 2024 | 120.00 | 126.00 | 113.00 | 118.00 | 118.00 | 289,800 |
| May 15, 2024 | 125.00 | 129.00 | 116.00 | 118.00 | 118.00 | 333,800 |
| May 14, 2024 | 125.00 | 130.00 | 123.00 | 125.00 | 125.00 | 117,100 |
| May 13, 2024 | 131.00 | 134.00 | 123.00 | 125.00 | 125.00 | 290,500 |
| May 8, 2024 | 134.00 | 143.00 | 129.00 | 133.00 | 133.00 | 228,500 |
| May 7, 2024 | 142.00 | 142.00 | 129.00 | 130.00 | 130.00 | 392,100 |
| May 6, 2024 | 143.00 | 143.00 | 132.00 | 139.00 | 139.00 | 182,100 |
| May 3, 2024 | 150.00 | 155.00 | 140.00 | 143.00 | 143.00 | 406,800 |
| May 2, 2024 | 161.00 | 165.00 | 145.00 | 149.00 | 149.00 | 720,000 |
| Apr 30, 2024 | 176.00 | 176.00 | 156.00 | 159.00 | 159.00 | 719,000 |
| Apr 29, 2024 | 179.00 | 179.00 | 159.00 | 160.00 | 160.00 | 828,400 |
| Apr 26, 2024 | 181.00 | 220.00 | 174.00 | 177.00 | 177.00 | 5,321,100 |
| Apr 25, 2024 | 188.00 | 252.00 | 172.00 | 182.00 | 182.00 | 12,012,700 |
| Apr 24, 2024 | 184.00 | 188.00 | 182.00 | 187.00 | 187.00 | 34,800 |
| Apr 23, 2024 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | 45,100 |
| Apr 22, 2024 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 117,700 |
| Apr 19, 2024 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | 161,000 |
| Apr 18, 2024 | 204.00 | 204.00 | 193.00 | 196.00 | 196.00 | 283,600 |
| Apr 17, 2024 | 230.00 | 230.00 | 198.00 | 199.00 | 199.00 | 749,200 |