635.00
+20.00
+(3.25%)
At close: 4:09:40 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 22, 2025 | 620.00 | 645.00 | 615.00 | 635.00 | 635.00 | 4,492,600 |
| Jan 21, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 3,494,600 |
| Jan 20, 2025 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 1,160,700 |
| Jan 17, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1,430,000 |
| Jan 16, 2025 | 625.00 | 625.00 | 605.00 | 615.00 | 615.00 | 4,299,800 |
| Jan 15, 2025 | 610.00 | 635.00 | 605.00 | 620.00 | 620.00 | 3,759,200 |
| Jan 14, 2025 | 615.00 | 615.00 | 600.00 | 605.00 | 605.00 | 2,818,700 |
| Jan 13, 2025 | 615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,812,500 |
| Jan 10, 2025 | 605.00 | 615.00 | 600.00 | 600.00 | 600.00 | 1,627,600 |
| Jan 9, 2025 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 2,447,800 |
| Jan 8, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 1,637,700 |
| Jan 7, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 3,363,000 |
| Jan 6, 2025 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | 2,816,500 |
| Jan 3, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 2,788,800 |
| Jan 2, 2025 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 4,362,500 |
| Dec 30, 2024 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 4,378,300 |
| Dec 27, 2024 | 600.00 | 635.00 | 595.00 | 630.00 | 630.00 | 7,158,800 |
| Dec 24, 2024 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 6,090,000 |
| Dec 23, 2024 | 615.00 | 630.00 | 595.00 | 600.00 | 600.00 | 6,124,600 |
| Dec 20, 2024 | 600.00 | 615.00 | 590.00 | 615.00 | 615.00 | 4,969,200 |
| Dec 19, 2024 | 595.00 | 600.00 | 570.00 | 595.00 | 595.00 | 8,080,200 |
| Dec 18, 2024 | 610.00 | 625.00 | 595.00 | 595.00 | 595.00 | 9,025,700 |
| Dec 17, 2024 | 625.00 | 630.00 | 610.00 | 610.00 | 610.00 | 3,979,200 |
| Dec 16, 2024 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 5,324,900 |
| Dec 13, 2024 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 3,434,600 |
| Dec 12, 2024 | 660.00 | 665.00 | 635.00 | 645.00 | 645.00 | 6,962,300 |
| Dec 11, 2024 | 645.00 | 665.00 | 640.00 | 660.00 | 660.00 | 9,520,100 |
| Dec 10, 2024 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 3,374,900 |
| Dec 9, 2024 | 630.00 | 645.00 | 625.00 | 640.00 | 640.00 | 5,306,800 |
| Dec 6, 2024 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 3,028,300 |
| Dec 5, 2024 | 630.00 | 635.00 | 620.00 | 620.00 | 620.00 | 2,959,500 |
| Dec 4, 2024 | 625.00 | 640.00 | 615.00 | 625.00 | 625.00 | 5,861,000 |
| Dec 3, 2024 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 2,928,500 |
| Dec 2, 2024 | 640.00 | 645.00 | 630.00 | 630.00 | 630.00 | 2,464,600 |
| Nov 29, 2024 | 640.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2,673,900 |
| Nov 28, 2024 | 650.00 | 655.00 | 640.00 | 640.00 | 640.00 | 1,466,500 |
| Nov 26, 2024 | 655.00 | 660.00 | 645.00 | 645.00 | 645.00 | 3,176,100 |
| Nov 25, 2024 | 650.00 | 665.00 | 645.00 | 655.00 | 655.00 | 5,070,200 |
| Nov 22, 2024 | 645.00 | 655.00 | 645.00 | 650.00 | 650.00 | 2,257,000 |
| Nov 21, 2024 | 650.00 | 655.00 | 640.00 | 645.00 | 645.00 | 1,438,900 |
| Nov 20, 2024 | 660.00 | 670.00 | 640.00 | 650.00 | 650.00 | 4,721,600 |
| Nov 19, 2024 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3,426,700 |
| Nov 18, 2024 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 4,942,900 |
| Nov 15, 2024 | 660.00 | 660.00 | 645.00 | 655.00 | 655.00 | 6,289,600 |
| Nov 14, 2024 | 675.00 | 675.00 | 655.00 | 660.00 | 660.00 | 5,338,100 |
| Nov 13, 2024 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 6,050,000 |
| Nov 12, 2024 | 680.00 | 680.00 | 660.00 | 670.00 | 670.00 | 5,002,100 |
| Nov 11, 2024 | 680.00 | 680.00 | 650.00 | 680.00 | 680.00 | 10,696,800 |
| Nov 8, 2024 | 680.00 | 690.00 | 675.00 | 680.00 | 680.00 | 3,703,400 |
| Nov 7, 2024 | 690.00 | 695.00 | 670.00 | 680.00 | 680.00 | 9,635,300 |
| Nov 6, 2024 | 705.00 | 705.00 | 690.00 | 690.00 | 690.00 | 6,917,000 |
| Nov 5, 2024 | 705.00 | 710.00 | 695.00 | 700.00 | 700.00 | 6,534,500 |
| Nov 4, 2024 | 725.00 | 735.00 | 690.00 | 705.00 | 705.00 | 17,245,500 |
| Nov 1, 2024 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 9,312,600 |
| Oct 31, 2024 | 730.00 | 740.00 | 705.00 | 730.00 | 730.00 | 22,456,100 |
| Oct 30, 2024 | 790.00 | 805.00 | 705.00 | 730.00 | 730.00 | 38,309,700 |
| Oct 29, 2024 | 780.00 | 795.00 | 780.00 | 790.00 | 790.00 | 3,306,600 |
| Oct 28, 2024 | 800.00 | 800.00 | 750.00 | 780.00 | 780.00 | 13,253,400 |
| Oct 25, 2024 | 780.00 | 815.00 | 780.00 | 800.00 | 800.00 | 5,904,400 |
| Oct 24, 2024 | 815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 7,473,000 |
| Oct 23, 2024 | 730.00 | 830.00 | 730.00 | 815.00 | 815.00 | 35,456,600 |
| Oct 22, 2024 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 4,900,900 |
| Oct 21, 2024 | 720.00 | 725.00 | 715.00 | 720.00 | 720.00 | 2,079,400 |
| Oct 18, 2024 | 730.00 | 730.00 | 715.00 | 720.00 | 720.00 | 2,962,100 |
| Oct 17, 2024 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 3,036,500 |
| Oct 16, 2024 | 735.00 | 735.00 | 715.00 | 730.00 | 730.00 | 4,328,800 |
| Oct 15, 2024 | 705.00 | 740.00 | 700.00 | 730.00 | 730.00 | 11,969,600 |
| Oct 14, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 2,130,200 |
| Oct 11, 2024 | 710.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1,744,700 |
| Oct 10, 2024 | 700.00 | 710.00 | 695.00 | 710.00 | 710.00 | 2,283,900 |
| Oct 9, 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,977,400 |
| Oct 8, 2024 | 715.00 | 715.00 | 690.00 | 705.00 | 705.00 | 4,851,600 |
| Oct 7, 2024 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 5,957,700 |
| Oct 4, 2024 | 690.00 | 700.00 | 690.00 | 695.00 | 695.00 | 2,807,800 |
| Oct 3, 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 2,339,200 |
| Oct 2, 2024 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 4,239,300 |
| Oct 1, 2024 | 685.00 | 695.00 | 685.00 | 695.00 | 695.00 | 6,991,700 |
| Sep 30, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 10,669,000 |
| Sep 27, 2024 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 3,448,800 |
| Sep 26, 2024 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 2,975,100 |
| Sep 25, 2024 | 700.00 | 705.00 | 695.00 | 705.00 | 705.00 | 3,674,900 |
| Sep 24, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 5,025,200 |
| Sep 23, 2024 | 720.00 | 720.00 | 700.00 | 710.00 | 710.00 | 2,803,800 |
| Sep 20, 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2,621,600 |
| Sep 19, 2024 | 705.00 | 705.00 | 695.00 | 705.00 | 705.00 | 3,188,000 |
| Sep 18, 2024 | 690.00 | 700.00 | 690.00 | 700.00 | 700.00 | 1,907,100 |
| Sep 17, 2024 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 3,198,800 |
| Sep 13, 2024 | 705.00 | 710.00 | 690.00 | 695.00 | 695.00 | 5,686,000 |
| Sep 12, 2024 | 685.00 | 710.00 | 685.00 | 705.00 | 705.00 | 2,802,800 |
| Sep 11, 2024 | 715.00 | 720.00 | 685.00 | 685.00 | 685.00 | 13,426,400 |
| Sep 10, 2024 | 695.00 | 725.00 | 695.00 | 715.00 | 715.00 | 9,079,700 |
| Sep 9, 2024 | 685.00 | 705.00 | 680.00 | 695.00 | 695.00 | 8,787,900 |
| Sep 6, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 3,552,400 |
| Sep 5, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 1,740,500 |
| Sep 4, 2024 | 680.00 | 685.00 | 665.00 | 680.00 | 680.00 | 7,825,400 |
| Sep 3, 2024 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 2,501,400 |
| Sep 2, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 8,512,700 |
| Aug 30, 2024 | 685.00 | 685.00 | 675.00 | 680.00 | 680.00 | 5,974,300 |
| Aug 29, 2024 | 680.00 | 685.00 | 670.00 | 680.00 | 680.00 | 11,285,900 |
| Aug 28, 2024 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 12,395,800 |
| Aug 27, 2024 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 3,962,100 |
| Aug 26, 2024 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 5,924,900 |
| Aug 23, 2024 | 670.00 | 675.00 | 670.00 | 675.00 | 675.00 | 5,086,000 |
| Aug 22, 2024 | 675.00 | 675.00 | 665.00 | 665.00 | 665.00 | 4,544,800 |
| Aug 21, 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 4,671,900 |
| Aug 20, 2024 | 680.00 | 680.00 | 670.00 | 680.00 | 680.00 | 8,331,300 |
| Aug 19, 2024 | 680.00 | 680.00 | 670.00 | 675.00 | 675.00 | 4,809,500 |
| Aug 16, 2024 | 680.00 | 690.00 | 670.00 | 675.00 | 675.00 | 8,016,800 |
| Aug 15, 2024 | 685.00 | 690.00 | 675.00 | 680.00 | 680.00 | 2,700,400 |
| Aug 14, 2024 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | 9,284,400 |
| Aug 13, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 5,864,300 |
| Aug 12, 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 2,746,500 |
| Aug 9, 2024 | 685.00 | 695.00 | 680.00 | 685.00 | 685.00 | 3,128,500 |
| Aug 8, 2024 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 2,972,600 |
| Aug 7, 2024 | 675.00 | 695.00 | 675.00 | 685.00 | 685.00 | 4,952,800 |
| Aug 6, 2024 | 670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 9,275,800 |
| Aug 5, 2024 | 705.00 | 705.00 | 650.00 | 665.00 | 665.00 | 30,494,100 |
| Aug 2, 2024 | 705.00 | 715.00 | 695.00 | 705.00 | 705.00 | 5,212,300 |
| Aug 1, 2024 | 715.00 | 715.00 | 695.00 | 710.00 | 710.00 | 8,345,100 |
| Jul 31, 2024 | 700.00 | 715.00 | 685.00 | 715.00 | 715.00 | 13,527,200 |
| Jul 30, 2024 | 690.00 | 715.00 | 670.00 | 695.00 | 695.00 | 12,201,800 |
| Jul 29, 2024 | 675.00 | 695.00 | 675.00 | 690.00 | 690.00 | 8,755,700 |
| Jul 26, 2024 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 10,266,900 |
| Jul 25, 2024 | 710.00 | 715.00 | 675.00 | 700.00 | 700.00 | 19,204,000 |
| Jul 24, 2024 | 710.00 | 715.00 | 700.00 | 710.00 | 710.00 | 7,936,400 |
| Jul 23, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 6,802,600 |
| Jul 22, 2024 | 730.00 | 735.00 | 710.00 | 715.00 | 715.00 | 5,475,400 |
| Jul 19, 2024 | 710.00 | 735.00 | 710.00 | 730.00 | 730.00 | 9,689,700 |
| Jul 18, 2024 | 695.00 | 730.00 | 685.00 | 710.00 | 710.00 | 11,901,600 |
| Jul 17, 2024 | 715.00 | 715.00 | 695.00 | 695.00 | 695.00 | 14,857,600 |
| Jul 16, 2024 | 710.00 | 720.00 | 705.00 | 715.00 | 715.00 | 2,677,200 |
| Jul 15, 2024 | 720.00 | 730.00 | 700.00 | 705.00 | 705.00 | 8,364,700 |
| Jul 12, 2024 | 740.00 | 745.00 | 720.00 | 720.00 | 720.00 | 4,803,600 |
| Jul 11, 2024 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 2,783,300 |
| Jul 10, 2024 | 720.00 | 770.00 | 720.00 | 740.00 | 740.00 | 6,850,500 |
| Jul 9, 2024 | 710.00 | 720.00 | 700.00 | 720.00 | 720.00 | 3,751,000 |
| Jul 8, 2024 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 3,802,100 |
| Jul 5, 2024 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 1,755,600 |
| Jul 4, 2024 | 720.00 | 725.00 | 710.00 | 725.00 | 725.00 | 2,911,100 |
| Jul 3, 2024 | 710.00 | 730.00 | 705.00 | 720.00 | 720.00 | 4,677,600 |
| Jul 2, 2024 | 705.00 | 710.00 | 695.00 | 705.00 | 705.00 | 5,568,600 |
| Jul 1, 2024 | 700.00 | 725.00 | 700.00 | 700.00 | 700.00 | 11,120,600 |
| Jun 28, 2024 | 655.00 | 710.00 | 645.00 | 705.00 | 705.00 | 14,771,800 |
| Jun 27, 2024 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | 11,184,600 |
| Jun 26, 2024 | 685.00 | 685.00 | 660.00 | 675.00 | 675.00 | 10,122,800 |
| Jun 25, 2024 | 700.00 | 710.00 | 685.00 | 685.00 | 685.00 | 3,249,600 |
| Jun 24, 2024 | 695.00 | 720.00 | 695.00 | 700.00 | 700.00 | 4,522,200 |
| Jun 21, 2024 | 700.00 | 715.00 | 665.00 | 695.00 | 695.00 | 8,891,800 |
| Jun 20, 2024 | 646.34 | 669.10 | 641.79 | 660.00 | 660.00 | 12,411,780 |
| Jun 19, 2024 | 646.34 | 655.45 | 637.24 | 646.34 | 646.34 | 9,567,253 |
| Jun 14, 2024 | 660.00 | 664.55 | 637.24 | 646.34 | 646.34 | 4,875,075 |
| Jun 13, 2024 | 628.14 | 660.00 | 628.14 | 660.00 | 660.00 | 3,589,189 |
| Jun 12, 2024 | 641.79 | 678.21 | 628.14 | 637.24 | 637.24 | 13,559,916 |
| Jun 11, 2024 | 735.00 | 745.00 | 705.00 | 705.00 | 705.00 | 6,716,600 |
| Jun 10, 2024 | 735.00 | 760.00 | 730.00 | 735.00 | 735.00 | 10,482,500 |
| Jun 7, 2024 | 710.00 | 735.00 | 710.00 | 735.00 | 735.00 | 5,906,500 |
| Jun 6, 2024 | 715.00 | 720.00 | 705.00 | 710.00 | 710.00 | 2,021,400 |
| Jun 5, 2024 | 730.00 | 740.00 | 710.00 | 715.00 | 715.00 | 5,824,800 |
| Jun 4, 2024 | 685.00 | 755.00 | 680.00 | 730.00 | 730.00 | 23,851,800 |
| Jun 3, 2024 | 690.00 | 690.00 | 665.00 | 685.00 | 685.00 | 8,955,200 |
| May 31, 2024 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 4,509,400 |
| May 30, 2024 | 650.00 | 670.00 | 635.00 | 670.00 | 670.00 | 3,699,100 |
| May 29, 2024 | 665.00 | 670.00 | 645.00 | 645.00 | 645.00 | 3,228,700 |
| May 28, 2024 | 695.00 | 695.00 | 660.00 | 665.00 | 665.00 | 5,098,800 |
| May 27, 2024 | 690.00 | 700.00 | 675.00 | 695.00 | 695.00 | 4,721,800 |
| May 22, 2024 | 685.00 | 700.00 | 680.00 | 690.00 | 690.00 | 6,414,900 |
| May 21, 2024 | 655.00 | 710.00 | 655.00 | 680.00 | 680.00 | 10,928,500 |
| May 20, 2024 | 635.00 | 665.00 | 635.00 | 650.00 | 650.00 | 13,130,200 |
| May 17, 2024 | 630.00 | 655.00 | 620.00 | 635.00 | 635.00 | 10,892,000 |
| May 16, 2024 | 635.00 | 640.00 | 630.00 | 630.00 | 630.00 | 2,275,500 |
| May 15, 2024 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 3,358,600 |
| May 14, 2024 | 625.00 | 655.00 | 625.00 | 645.00 | 645.00 | 5,135,900 |
| May 13, 2024 | 640.00 | 645.00 | 610.00 | 625.00 | 625.00 | 6,077,200 |
| May 8, 2024 | 40.97 Dividend | |||||
| May 8, 2024 | 650.00 | 655.00 | 635.00 | 640.00 | 640.00 | 12,002,900 |
| May 7, 2024 | 665.00 | 680.00 | 660.00 | 675.00 | 634.03 | 7,648,300 |
| May 6, 2024 | 675.00 | 680.00 | 655.00 | 665.00 | 624.64 | 9,472,300 |
| May 3, 2024 | 665.00 | 680.00 | 665.00 | 670.00 | 629.34 | 2,285,700 |
| May 2, 2024 | 685.00 | 695.00 | 665.00 | 665.00 | 624.64 | 8,006,900 |
| Apr 30, 2024 | 670.00 | 690.00 | 560.00 | 685.00 | 643.43 | 18,345,400 |
| Apr 29, 2024 | 675.00 | 680.00 | 660.00 | 670.00 | 629.34 | 3,079,300 |
| Apr 26, 2024 | 675.00 | 685.00 | 660.00 | 670.00 | 629.34 | 5,246,500 |
| Apr 25, 2024 | 690.00 | 690.00 | 655.00 | 670.00 | 629.34 | 6,611,600 |
| Apr 24, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 648.12 | 5,601,700 |
| Apr 23, 2024 | 680.00 | 695.00 | 675.00 | 690.00 | 648.12 | 4,095,700 |
| Apr 22, 2024 | 685.00 | 690.00 | 670.00 | 670.00 | 629.34 | 5,786,400 |
| Apr 19, 2024 | 690.00 | 690.00 | 675.00 | 685.00 | 643.43 | 3,030,700 |
| Apr 18, 2024 | 690.00 | 695.00 | 675.00 | 695.00 | 652.82 | 2,213,400 |
| Apr 17, 2024 | 685.00 | 695.00 | 675.00 | 680.00 | 638.73 | 2,097,000 |
| Apr 16, 2024 | 685.00 | 695.00 | 670.00 | 685.00 | 643.43 | 3,495,900 |
| Apr 5, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 648.12 | 5,245,600 |
| Apr 4, 2024 | 690.00 | 695.00 | 680.00 | 680.00 | 638.73 | 1,589,300 |
| Apr 3, 2024 | 700.00 | 700.00 | 680.00 | 685.00 | 643.43 | 1,471,200 |
| Apr 2, 2024 | 670.00 | 700.00 | 665.00 | 700.00 | 657.52 | 5,099,900 |
| Apr 1, 2024 | 695.00 | 700.00 | 665.00 | 670.00 | 629.34 | 6,030,100 |
| Mar 28, 2024 | 705.00 | 710.00 | 690.00 | 690.00 | 648.12 | 5,184,300 |
| Mar 27, 2024 | 710.00 | 710.00 | 695.00 | 705.00 | 662.21 | 3,401,900 |
| Mar 26, 2024 | 725.00 | 725.00 | 705.00 | 710.00 | 666.91 | 4,328,900 |
| Mar 25, 2024 | 725.00 | 725.00 | 700.00 | 720.00 | 676.30 | 8,656,300 |
| Mar 22, 2024 | 700.00 | 700.00 | 675.00 | 700.00 | 657.52 | 16,632,400 |
| Mar 21, 2024 | 665.00 | 695.00 | 630.00 | 690.00 | 648.12 | 32,380,200 |
| Mar 20, 2024 | 720.00 | 720.00 | 670.00 | 670.00 | 629.34 | 17,673,500 |
| Mar 19, 2024 | 720.00 | 725.00 | 705.00 | 715.00 | 671.61 | 5,913,700 |
| Mar 18, 2024 | 685.00 | 730.00 | 685.00 | 720.00 | 676.30 | 20,609,000 |
| Mar 15, 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 643.43 | 4,189,100 |
| Mar 14, 2024 | 670.00 | 680.00 | 670.00 | 670.00 | 629.34 | 1,228,700 |
| Mar 13, 2024 | 680.00 | 685.00 | 665.00 | 670.00 | 629.34 | 3,166,600 |
| Mar 8, 2024 | 665.00 | 705.00 | 665.00 | 680.00 | 638.73 | 11,850,300 |
| Mar 7, 2024 | 665.00 | 675.00 | 660.00 | 665.00 | 624.64 | 633,400 |
| Mar 6, 2024 | 675.00 | 675.00 | 660.00 | 665.00 | 624.64 | 734,100 |
| Mar 5, 2024 | 670.00 | 680.00 | 665.00 | 675.00 | 634.03 | 2,171,000 |
| Mar 4, 2024 | 655.00 | 680.00 | 655.00 | 665.00 | 624.64 | 3,806,700 |
| Mar 1, 2024 | 655.00 | 665.00 | 645.00 | 655.00 | 615.25 | 2,843,300 |
| Feb 29, 2024 | 675.00 | 675.00 | 635.00 | 650.00 | 610.55 | 11,536,100 |
| Feb 28, 2024 | 660.00 | 670.00 | 655.00 | 665.00 | 624.64 | 1,642,100 |
| Feb 27, 2024 | 660.00 | 670.00 | 655.00 | 660.00 | 619.94 | 1,950,300 |
| Feb 26, 2024 | 685.00 | 685.00 | 665.00 | 665.00 | 624.64 | 4,802,500 |
| Feb 23, 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 638.73 | 1,156,200 |
| Feb 22, 2024 | 675.00 | 690.00 | 670.00 | 685.00 | 643.43 | 2,477,700 |
| Feb 21, 2024 | 675.00 | 680.00 | 665.00 | 675.00 | 634.03 | 1,854,000 |
| Feb 20, 2024 | 685.00 | 695.00 | 670.00 | 675.00 | 634.03 | 3,509,300 |
| Feb 19, 2024 | 665.00 | 700.00 | 665.00 | 685.00 | 643.43 | 5,502,800 |
| Feb 16, 2024 | 670.00 | 675.00 | 665.00 | 665.00 | 624.64 | 1,299,200 |
| Feb 15, 2024 | 670.00 | 680.00 | 660.00 | 670.00 | 629.34 | 4,503,000 |
| Feb 13, 2024 | 665.00 | 680.00 | 655.00 | 665.00 | 624.64 | 3,491,300 |
| Feb 12, 2024 | 615.00 | 670.00 | 615.00 | 660.00 | 619.94 | 5,701,500 |
| Feb 7, 2024 | 640.00 | 655.00 | 640.00 | 645.00 | 605.86 | 1,222,100 |
| Feb 6, 2024 | 630.00 | 645.00 | 625.00 | 635.00 | 596.46 | 2,298,900 |
| Feb 5, 2024 | 640.00 | 645.00 | 625.00 | 625.00 | 587.07 | 2,105,900 |
| Feb 2, 2024 | 650.00 | 660.00 | 640.00 | 640.00 | 601.16 | 2,719,100 |
| Feb 1, 2024 | 650.00 | 660.00 | 645.00 | 650.00 | 610.55 | 3,307,700 |
| Jan 31, 2024 | 645.00 | 655.00 | 640.00 | 645.00 | 605.86 | 2,603,600 |
| Jan 30, 2024 | 645.00 | 645.00 | 630.00 | 645.00 | 605.86 | 2,683,300 |
| Jan 29, 2024 | 630.00 | 650.00 | 630.00 | 645.00 | 605.86 | 2,044,600 |
| Jan 26, 2024 | 635.00 | 645.00 | 610.00 | 630.00 | 591.77 | 3,979,000 |
| Jan 25, 2024 | 655.00 | 655.00 | 625.00 | 635.00 | 596.46 | 3,023,700 |
| Jan 24, 2024 | 640.00 | 655.00 | 605.00 | 650.00 | 610.55 | 2,948,200 |
| Jan 23, 2024 | 665.00 | 675.00 | 605.00 | 635.00 | 596.46 | 17,464,800 |
| Jan 22, 2024 | 670.00 | 700.00 | 660.00 | 665.00 | 624.64 | 7,247,000 |