133.00
+4.00
+(3.10%)
At close: April 17 at 4:13:20 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 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1,749,800 |
| Apr 16, 2025 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | 3,212,300 |
| Apr 15, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2,290,800 |
| Apr 14, 2025 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 1,421,700 |
| Apr 11, 2025 | 4 Dividend | |||||
| Apr 11, 2025 | 125.00 | 127.00 | 120.00 | 126.00 | 126.00 | 2,622,000 |
| Apr 10, 2025 | 128.00 | 135.00 | 127.00 | 128.00 | 124.00 | 5,055,800 |
| Apr 9, 2025 | 123.00 | 131.00 | 123.00 | 125.00 | 121.09 | 3,679,000 |
| Apr 8, 2025 | 126.00 | 127.00 | 121.00 | 124.00 | 120.13 | 3,475,300 |
| Mar 27, 2025 | 131.00 | 133.00 | 126.00 | 127.00 | 123.03 | 4,789,500 |
| Mar 26, 2025 | 127.00 | 136.00 | 127.00 | 131.00 | 126.91 | 3,290,800 |
| Mar 25, 2025 | 126.00 | 132.00 | 126.00 | 127.00 | 123.03 | 1,243,000 |
| Mar 24, 2025 | 129.00 | 129.00 | 125.00 | 126.00 | 122.06 | 1,276,700 |
| Mar 21, 2025 | 134.00 | 134.00 | 128.00 | 129.00 | 124.97 | 632,600 |
| Mar 20, 2025 | 125.00 | 140.00 | 124.00 | 134.00 | 129.81 | 4,039,300 |
| Mar 19, 2025 | 125.00 | 128.00 | 124.00 | 125.00 | 121.09 | 1,247,400 |
| Mar 18, 2025 | 128.00 | 129.00 | 123.00 | 125.00 | 121.09 | 2,884,400 |
| Mar 17, 2025 | 128.00 | 134.00 | 126.00 | 127.00 | 123.03 | 4,959,800 |
| Mar 14, 2025 | 128.00 | 129.00 | 127.00 | 128.00 | 124.00 | 372,100 |
| Mar 13, 2025 | 129.00 | 132.00 | 127.00 | 128.00 | 124.00 | 1,338,200 |
| Mar 12, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 124.97 | 599,000 |
| Mar 11, 2025 | 129.00 | 131.00 | 125.00 | 127.00 | 123.03 | 1,175,100 |
| Mar 10, 2025 | 130.00 | 131.00 | 128.00 | 129.00 | 124.97 | 1,624,300 |
| Mar 7, 2025 | 132.00 | 133.00 | 128.00 | 130.00 | 125.94 | 2,390,600 |
| Mar 6, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 127.88 | 801,300 |
| Mar 5, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 127.88 | 537,100 |
| Mar 4, 2025 | 134.00 | 139.00 | 131.00 | 131.00 | 126.91 | 3,205,500 |
| Mar 3, 2025 | 130.00 | 134.00 | 130.00 | 134.00 | 129.81 | 1,528,600 |
| Feb 28, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | 124.97 | 1,615,700 |
| Feb 27, 2025 | 133.00 | 141.00 | 132.00 | 134.00 | 129.81 | 7,405,200 |
| Feb 26, 2025 | 133.00 | 134.00 | 130.00 | 131.00 | 126.91 | 2,359,100 |
| Feb 25, 2025 | 133.00 | 136.00 | 131.00 | 133.00 | 128.84 | 712,300 |
| Feb 24, 2025 | 133.00 | 137.00 | 131.00 | 134.00 | 129.81 | 6,689,700 |
| Feb 21, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 127.88 | 1,577,700 |
| Feb 20, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 127.88 | 1,149,200 |
| Feb 19, 2025 | 131.00 | 137.00 | 130.00 | 131.00 | 126.91 | 1,858,300 |
| Feb 18, 2025 | 133.00 | 136.00 | 131.00 | 131.00 | 126.91 | 2,073,800 |
| Feb 17, 2025 | 131.00 | 136.00 | 129.00 | 133.00 | 128.84 | 2,725,200 |
| Feb 14, 2025 | 126.00 | 134.00 | 126.00 | 131.00 | 126.91 | 2,910,700 |
| Feb 13, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 121.09 | 1,722,800 |
| Feb 12, 2025 | 122.00 | 130.00 | 121.00 | 127.00 | 123.03 | 5,132,800 |
| Feb 11, 2025 | 132.00 | 138.00 | 115.00 | 122.00 | 118.19 | 14,649,800 |
| Feb 10, 2025 | 137.00 | 140.00 | 125.00 | 132.00 | 127.88 | 13,669,600 |
| Feb 7, 2025 | 136.00 | 155.00 | 135.00 | 137.00 | 132.72 | 38,807,000 |
| Feb 6, 2025 | 141.00 | 141.00 | 136.00 | 136.00 | 131.75 | 3,172,000 |
| Feb 5, 2025 | 143.00 | 143.00 | 139.00 | 141.00 | 136.59 | 3,305,700 |
| Feb 4, 2025 | 135.00 | 142.00 | 135.00 | 142.00 | 137.56 | 5,967,300 |
| Feb 3, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 130.78 | 1,353,000 |
| Jan 31, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 130.78 | 483,100 |
| Jan 30, 2025 | 134.00 | 140.00 | 132.00 | 135.00 | 130.78 | 4,165,700 |
| Jan 24, 2025 | 135.00 | 135.00 | 134.00 | 135.00 | 130.78 | 988,200 |
| Jan 23, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 130.78 | 1,215,100 |
| Jan 22, 2025 | 137.00 | 138.00 | 134.00 | 135.00 | 130.78 | 1,275,300 |
| Jan 21, 2025 | 137.00 | 137.00 | 135.00 | 137.00 | 132.72 | 1,034,300 |
| Jan 20, 2025 | 136.00 | 140.00 | 134.00 | 137.00 | 132.72 | 1,323,400 |
| Jan 17, 2025 | 136.00 | 137.00 | 135.00 | 136.00 | 131.75 | 544,200 |
| Jan 16, 2025 | 137.00 | 140.00 | 136.00 | 136.00 | 131.75 | 1,003,800 |
| Jan 15, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 132.72 | 1,041,800 |
| Jan 14, 2025 | 134.00 | 141.00 | 134.00 | 139.00 | 134.66 | 2,950,000 |
| Jan 13, 2025 | 135.00 | 136.00 | 132.00 | 134.00 | 129.81 | 2,758,500 |
| Jan 10, 2025 | 136.00 | 136.00 | 134.00 | 134.00 | 129.81 | 763,200 |
| Jan 9, 2025 | 135.00 | 137.00 | 134.00 | 136.00 | 131.75 | 439,700 |
| Jan 8, 2025 | 137.00 | 138.00 | 135.00 | 135.00 | 130.78 | 616,600 |
| Jan 7, 2025 | 138.00 | 138.00 | 136.00 | 137.00 | 132.72 | 1,057,000 |
| Jan 6, 2025 | 139.00 | 140.00 | 136.00 | 138.00 | 133.69 | 737,900 |
| Jan 3, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | 134.66 | 529,600 |
| Jan 2, 2025 | 138.00 | 140.00 | 136.00 | 139.00 | 134.66 | 1,011,700 |
| Dec 30, 2024 | 137.00 | 141.00 | 137.00 | 138.00 | 133.69 | 1,540,400 |
| Dec 27, 2024 | 139.00 | 145.00 | 136.00 | 141.00 | 136.59 | 4,780,600 |
| Dec 24, 2024 | 136.00 | 142.00 | 133.00 | 139.00 | 134.66 | 5,183,000 |
| Dec 23, 2024 | 140.00 | 140.00 | 133.00 | 136.00 | 131.75 | 3,071,800 |
| Dec 20, 2024 | 142.00 | 143.00 | 135.00 | 140.00 | 135.63 | 3,758,700 |
| Dec 19, 2024 | 130.00 | 146.00 | 126.00 | 141.00 | 136.59 | 14,461,900 |
| Dec 18, 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 125.94 | 3,319,800 |
| Dec 17, 2024 | 135.00 | 138.00 | 133.00 | 135.00 | 130.78 | 2,092,000 |
| Dec 16, 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 130.78 | 2,895,800 |
| Dec 13, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 132.72 | 1,310,300 |
| Dec 12, 2024 | 138.00 | 140.00 | 137.00 | 137.00 | 132.72 | 1,896,000 |
| Dec 11, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 133.69 | 2,538,300 |
| Dec 10, 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 134.66 | 1,070,400 |
| Dec 9, 2024 | 137.00 | 141.00 | 136.00 | 140.00 | 135.63 | 2,022,800 |
| Dec 6, 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 132.72 | 568,500 |
| Dec 5, 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 133.69 | 379,300 |
| Dec 4, 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 134.66 | 658,800 |
| Dec 3, 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 133.69 | 1,191,500 |
| Dec 2, 2024 | 140.00 | 141.00 | 137.00 | 137.00 | 132.72 | 1,374,400 |
| Nov 29, 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 134.66 | 950,400 |
| Nov 28, 2024 | 143.00 | 143.00 | 139.00 | 140.00 | 135.63 | 821,000 |
| Nov 26, 2024 | 140.00 | 143.00 | 139.00 | 140.00 | 135.63 | 1,817,800 |
| Nov 25, 2024 | 139.00 | 143.00 | 139.00 | 140.00 | 135.63 | 5,501,400 |
| Nov 22, 2024 | 138.00 | 141.00 | 138.00 | 139.00 | 134.66 | 662,300 |
| Nov 21, 2024 | 140.00 | 142.00 | 137.00 | 138.00 | 133.69 | 2,306,200 |
| Nov 20, 2024 | 140.00 | 144.00 | 135.00 | 140.00 | 135.63 | 5,473,900 |
| Nov 19, 2024 | 130.00 | 138.00 | 130.00 | 137.00 | 132.72 | 2,776,000 |
| Nov 18, 2024 | 135.00 | 138.00 | 133.00 | 134.00 | 129.81 | 1,924,700 |
| Nov 15, 2024 | 137.00 | 140.00 | 133.00 | 135.00 | 130.78 | 3,863,300 |
| Nov 14, 2024 | 139.00 | 142.00 | 136.00 | 137.00 | 132.72 | 3,960,500 |
| Nov 13, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 134.66 | 2,461,500 |
| Nov 12, 2024 | 139.00 | 141.00 | 136.00 | 140.00 | 135.63 | 4,590,000 |
| Nov 11, 2024 | 143.00 | 150.00 | 135.00 | 137.00 | 132.72 | 7,712,600 |
| Nov 8, 2024 | 136.00 | 145.00 | 134.00 | 141.00 | 136.59 | 10,368,900 |
| Nov 7, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 131.75 | 6,211,300 |
| Nov 6, 2024 | 141.00 | 141.00 | 134.00 | 136.00 | 131.75 | 6,304,400 |
| Nov 5, 2024 | 142.00 | 143.00 | 138.00 | 140.00 | 135.63 | 7,511,400 |
| Nov 4, 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 137.56 | 3,628,200 |
| Nov 1, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 138.53 | 3,701,600 |
| Oct 31, 2024 | 145.00 | 147.00 | 142.00 | 145.00 | 140.47 | 5,276,900 |
| Oct 30, 2024 | 145.00 | 148.00 | 142.00 | 145.00 | 140.47 | 6,968,200 |
| Oct 29, 2024 | 143.00 | 150.00 | 143.00 | 145.00 | 140.47 | 9,120,700 |
| Oct 28, 2024 | 146.00 | 146.00 | 143.00 | 143.00 | 138.53 | 6,359,800 |
| Oct 25, 2024 | 147.00 | 148.00 | 145.00 | 145.00 | 140.47 | 7,054,400 |
| Oct 24, 2024 | 149.00 | 150.00 | 146.00 | 147.00 | 142.41 | 6,931,800 |
| Oct 23, 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 143.38 | 5,417,900 |
| Oct 22, 2024 | 148.00 | 149.00 | 147.00 | 147.00 | 142.41 | 3,850,400 |
| Oct 21, 2024 | 149.00 | 149.00 | 147.00 | 148.00 | 143.38 | 4,258,000 |
| Oct 18, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 143.38 | 3,594,700 |
| Oct 17, 2024 | 149.00 | 149.00 | 147.00 | 148.00 | 143.38 | 4,461,600 |
| Oct 16, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 143.38 | 2,053,600 |
| Oct 15, 2024 | 147.00 | 149.00 | 147.00 | 147.00 | 142.41 | 4,555,100 |
| Oct 14, 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.38 | 4,455,500 |
| Oct 11, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 144.34 | 3,116,800 |
| Oct 10, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 144.34 | 2,620,300 |
| Oct 9, 2024 | 150.00 | 152.00 | 148.00 | 149.00 | 144.34 | 11,563,900 |
| Oct 8, 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 144.34 | 2,488,800 |
| Oct 7, 2024 | 151.00 | 153.00 | 149.00 | 151.00 | 146.28 | 15,789,200 |
| Oct 4, 2024 | 149.00 | 152.00 | 148.00 | 150.00 | 145.31 | 6,374,900 |
| Oct 3, 2024 | 151.00 | 152.00 | 148.00 | 149.00 | 144.34 | 10,733,000 |
| Oct 2, 2024 | 148.00 | 153.00 | 147.00 | 151.00 | 146.28 | 18,689,100 |
| Oct 1, 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.38 | 3,891,000 |
| Sep 30, 2024 | 149.00 | 151.00 | 148.00 | 149.00 | 144.34 | 6,615,200 |
| Sep 27, 2024 | 149.00 | 150.00 | 148.00 | 148.00 | 143.38 | 1,409,700 |
| Sep 26, 2024 | 150.00 | 151.00 | 148.00 | 149.00 | 144.34 | 3,389,400 |
| Sep 25, 2024 | 148.00 | 152.00 | 147.00 | 150.00 | 145.31 | 13,641,900 |
| Sep 24, 2024 | 148.00 | 151.00 | 147.00 | 147.00 | 142.41 | 8,451,500 |
| Sep 23, 2024 | 147.00 | 149.00 | 146.00 | 148.00 | 143.38 | 4,496,900 |
| Sep 20, 2024 | 148.00 | 149.00 | 146.00 | 146.00 | 141.44 | 5,259,500 |
| Sep 19, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 143.38 | 4,914,600 |
| Sep 18, 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.38 | 5,389,400 |
| Sep 17, 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.38 | 9,583,400 |
| Sep 13, 2024 | 150.00 | 152.00 | 148.00 | 149.00 | 144.34 | 2,432,500 |
| Sep 12, 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 145.31 | 1,483,600 |
| Sep 11, 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 143.38 | 3,695,800 |
| Sep 10, 2024 | 149.00 | 151.00 | 149.00 | 149.00 | 144.34 | 4,178,700 |
| Sep 9, 2024 | 149.00 | 150.00 | 148.00 | 149.00 | 144.34 | 3,739,100 |
| Sep 6, 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 144.34 | 2,034,900 |
| Sep 5, 2024 | 141.00 | 150.00 | 141.00 | 149.00 | 144.34 | 3,766,700 |
| Sep 4, 2024 | 149.00 | 151.00 | 147.00 | 149.00 | 144.34 | 3,726,300 |
| Sep 3, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 144.34 | 3,046,300 |
| Sep 2, 2024 | 151.00 | 152.00 | 150.00 | 151.00 | 146.28 | 4,440,300 |
| Aug 30, 2024 | 148.00 | 153.00 | 147.00 | 151.00 | 146.28 | 10,678,000 |
| Aug 29, 2024 | 150.00 | 150.00 | 147.00 | 148.00 | 143.38 | 10,834,400 |
| Aug 28, 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 144.34 | 9,905,100 |
| Aug 27, 2024 | 152.00 | 153.00 | 149.00 | 151.00 | 146.28 | 10,022,200 |
| Aug 26, 2024 | 154.00 | 155.00 | 151.00 | 151.00 | 146.28 | 4,833,900 |
| Aug 23, 2024 | 154.00 | 156.00 | 152.00 | 152.00 | 147.25 | 6,314,400 |
| Aug 22, 2024 | 154.00 | 156.00 | 153.00 | 153.00 | 148.22 | 3,820,100 |
| Aug 21, 2024 | 156.00 | 158.00 | 154.00 | 154.00 | 149.19 | 5,193,600 |
| Aug 20, 2024 | 157.00 | 159.00 | 154.00 | 155.00 | 150.16 | 12,585,500 |
| Aug 19, 2024 | 156.00 | 161.00 | 156.00 | 157.00 | 152.09 | 15,379,800 |
| Aug 16, 2024 | 152.00 | 162.00 | 152.00 | 156.00 | 151.13 | 44,195,600 |
| Aug 15, 2024 | 153.00 | 154.00 | 151.00 | 152.00 | 147.25 | 1,513,200 |
| Aug 14, 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 148.22 | 6,308,300 |
| Aug 13, 2024 | 151.00 | 153.00 | 150.00 | 153.00 | 148.22 | 6,208,100 |
| Aug 12, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 145.31 | 1,694,900 |
| Aug 9, 2024 | 150.00 | 151.00 | 149.00 | 151.00 | 146.28 | 1,903,900 |
| Aug 8, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 144.34 | 4,145,800 |
| Aug 7, 2024 | 151.00 | 153.00 | 150.00 | 151.00 | 146.28 | 2,393,600 |
| Aug 6, 2024 | 146.00 | 151.00 | 146.00 | 150.00 | 145.31 | 4,806,600 |
| Aug 5, 2024 | 152.00 | 152.00 | 145.00 | 146.00 | 141.44 | 11,129,400 |
| Aug 2, 2024 | 155.00 | 155.00 | 150.00 | 152.00 | 147.25 | 2,004,300 |
| Aug 1, 2024 | 151.00 | 154.00 | 148.00 | 152.00 | 147.25 | 5,184,200 |
| Jul 31, 2024 | 151.00 | 153.00 | 148.00 | 153.00 | 148.22 | 4,123,700 |
| Jul 30, 2024 | 152.00 | 154.00 | 150.00 | 150.00 | 145.31 | 6,519,000 |
| Jul 29, 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 147.25 | 3,359,700 |
| Jul 26, 2024 | 151.00 | 155.00 | 151.00 | 154.00 | 149.19 | 3,968,500 |
| Jul 25, 2024 | 155.00 | 156.00 | 151.00 | 151.00 | 146.28 | 9,815,200 |
| Jul 24, 2024 | 158.00 | 159.00 | 155.00 | 155.00 | 150.16 | 7,680,800 |
| Jul 23, 2024 | 161.00 | 162.00 | 156.00 | 158.00 | 153.06 | 11,450,400 |
| Jul 22, 2024 | 161.00 | 163.00 | 160.00 | 160.00 | 155.00 | 7,237,700 |
| Jul 19, 2024 | 166.00 | 167.00 | 161.00 | 161.00 | 155.97 | 18,096,300 |
| Jul 18, 2024 | 167.00 | 168.00 | 165.00 | 165.00 | 159.84 | 8,110,700 |
| Jul 17, 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 161.78 | 5,259,200 |
| Jul 16, 2024 | 170.00 | 173.00 | 166.00 | 167.00 | 161.78 | 14,027,100 |
| Jul 15, 2024 | 167.00 | 174.00 | 166.00 | 169.00 | 163.72 | 26,544,100 |
| Jul 12, 2024 | 169.00 | 172.00 | 165.00 | 166.00 | 160.81 | 12,311,000 |
| Jul 11, 2024 | 158.00 | 173.00 | 158.00 | 168.00 | 162.75 | 66,708,200 |
| Jul 10, 2024 | 162.00 | 162.00 | 156.00 | 158.00 | 153.06 | 13,502,400 |
| Jul 9, 2024 | 163.00 | 164.00 | 161.00 | 162.00 | 156.94 | 3,468,800 |
| Jul 8, 2024 | 163.00 | 166.00 | 162.00 | 163.00 | 157.91 | 6,589,500 |
| Jul 5, 2024 | 164.00 | 166.00 | 162.00 | 163.00 | 157.91 | 6,081,900 |
| Jul 4, 2024 | 161.00 | 167.00 | 161.00 | 164.00 | 158.88 | 11,676,200 |
| Jul 3, 2024 | 161.00 | 167.00 | 161.00 | 161.00 | 155.97 | 14,569,200 |
| Jul 2, 2024 | 164.00 | 167.00 | 160.00 | 161.00 | 155.97 | 12,859,200 |
| Jul 1, 2024 | 153.00 | 167.00 | 153.00 | 164.00 | 158.88 | 58,492,900 |
| Jun 28, 2024 | 152.00 | 157.00 | 151.00 | 153.00 | 148.22 | 6,892,100 |
| Jun 27, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 146.28 | 2,188,200 |
| Jun 26, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 147.25 | 1,458,300 |
| Jun 25, 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 148.22 | 1,063,500 |
| Jun 24, 2024 | 154.00 | 156.00 | 152.00 | 153.00 | 148.22 | 3,957,100 |
| Jun 21, 2024 | 152.00 | 157.00 | 152.00 | 152.00 | 147.25 | 6,635,800 |
| Jun 20, 2024 | 147.00 | 155.00 | 147.00 | 155.00 | 150.16 | 2,301,500 |
| Jun 19, 2024 | 151.00 | 152.00 | 148.00 | 148.00 | 143.38 | 5,482,600 |
| Jun 14, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 146.28 | 1,838,500 |
| Jun 13, 2024 | 153.00 | 154.00 | 152.00 | 153.00 | 148.22 | 804,300 |
| Jun 12, 2024 | 153.00 | 158.00 | 151.00 | 153.00 | 148.22 | 5,028,400 |
| Jun 11, 2024 | 155.00 | 156.00 | 153.00 | 153.00 | 148.22 | 2,407,400 |
| Jun 10, 2024 | 154.00 | 158.00 | 154.00 | 155.00 | 150.16 | 4,088,500 |
| Jun 7, 2024 | 152.00 | 158.00 | 152.00 | 154.00 | 149.19 | 6,480,700 |
| Jun 6, 2024 | 153.00 | 155.00 | 151.00 | 152.00 | 147.25 | 2,437,600 |
| Jun 5, 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 146.28 | 2,748,000 |
| Jun 4, 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 149.19 | 2,921,200 |
| Jun 3, 2024 | 155.00 | 158.00 | 154.00 | 155.00 | 150.16 | 3,485,800 |
| May 31, 2024 | 157.00 | 158.00 | 154.00 | 155.00 | 150.16 | 4,981,600 |
| May 30, 2024 | 160.00 | 161.00 | 152.00 | 156.00 | 151.13 | 5,612,500 |
| May 29, 2024 | 154.00 | 169.00 | 153.00 | 160.00 | 155.00 | 28,701,300 |
| May 28, 2024 | 155.00 | 157.00 | 152.00 | 154.00 | 149.19 | 2,516,500 |
| May 27, 2024 | 152.00 | 160.00 | 150.00 | 155.00 | 150.16 | 13,674,700 |
| May 22, 2024 | 157.00 | 157.00 | 152.00 | 152.00 | 147.25 | 4,405,800 |
| May 21, 2024 | 152.00 | 159.00 | 151.00 | 156.00 | 151.13 | 10,896,700 |
| May 20, 2024 | 157.00 | 159.00 | 152.00 | 152.00 | 147.25 | 6,040,400 |
| May 17, 2024 | 154.00 | 159.00 | 153.00 | 156.00 | 151.13 | 6,935,900 |
| May 16, 2024 | 150.00 | 157.00 | 150.00 | 155.00 | 150.16 | 5,506,700 |
| May 15, 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 145.31 | 2,922,700 |
| May 14, 2024 | 155.00 | 156.00 | 152.00 | 153.00 | 148.22 | 3,302,800 |
| May 13, 2024 | 153.00 | 158.00 | 150.00 | 155.00 | 150.16 | 10,845,300 |
| May 8, 2024 | 153.00 | 155.00 | 150.00 | 153.00 | 148.22 | 2,584,400 |
| May 7, 2024 | 155.00 | 157.00 | 153.00 | 153.00 | 148.22 | 2,392,300 |
| May 6, 2024 | 156.00 | 158.00 | 153.00 | 156.00 | 151.13 | 2,851,700 |
| May 3, 2024 | 154.00 | 159.00 | 148.00 | 156.00 | 151.13 | 6,521,800 |
| May 2, 2024 | 154.00 | 156.00 | 150.00 | 154.00 | 149.19 | 6,035,900 |
| Apr 30, 2024 | 146.00 | 160.00 | 146.00 | 154.00 | 149.19 | 10,910,100 |
| Apr 29, 2024 | 147.00 | 150.00 | 144.00 | 146.00 | 141.44 | 4,477,800 |
| Apr 26, 2024 | 150.00 | 151.00 | 146.00 | 147.00 | 142.41 | 5,700,300 |
| Apr 25, 2024 | 152.00 | 154.00 | 150.00 | 150.00 | 145.31 | 3,109,100 |
| Apr 24, 2024 | 152.00 | 158.00 | 151.00 | 152.00 | 147.25 | 4,776,700 |
| Apr 23, 2024 | 155.00 | 156.00 | 150.00 | 152.00 | 147.25 | 4,659,800 |
| Apr 22, 2024 | 153.00 | 157.00 | 152.00 | 155.00 | 150.16 | 2,066,500 |
| Apr 19, 2024 | 157.00 | 158.00 | 153.00 | 155.00 | 150.16 | 5,360,200 |
| Apr 18, 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 152.09 | 3,400,100 |
| Apr 17, 2024 | 158.00 | 163.00 | 158.00 | 159.00 | 154.03 | 5,501,200 |