Jakarta - Delayed Quote IDR
PT Cerestar Indonesia Tbk (TRGU.JK)
178.00
-1.00
(-0.56%)
At close: 3:38:51 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 28, 2025 | 179.00 | 179.00 | 178.00 | 178.00 | 178.00 | 31,400 |
| Apr 25, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 21,200 |
| Apr 24, 2025 | 178.00 | 180.00 | 172.00 | 180.00 | 180.00 | 32,700 |
| Apr 23, 2025 | 179.00 | 179.00 | 177.00 | 178.00 | 178.00 | 19,600 |
| Apr 22, 2025 | 174.00 | 178.00 | 174.00 | 177.00 | 177.00 | 13,500 |
| Apr 21, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 4,900 |
| Apr 17, 2025 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 7,400 |
| Apr 16, 2025 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 13,400 |
| Apr 15, 2025 | 179.00 | 180.00 | 173.00 | 180.00 | 180.00 | 60,700 |
| Apr 14, 2025 | 179.00 | 179.00 | 170.00 | 178.00 | 178.00 | 80,100 |
| Apr 11, 2025 | 184.00 | 197.00 | 179.00 | 179.00 | 179.00 | 37,400 |
| Apr 10, 2025 | 177.00 | 198.00 | 175.00 | 177.00 | 177.00 | 84,700 |
| Apr 9, 2025 | 180.00 | 194.00 | 172.00 | 177.00 | 177.00 | 21,800 |
| Apr 8, 2025 | 180.00 | 180.00 | 172.00 | 172.00 | 172.00 | 98,000 |
| Mar 27, 2025 | 180.00 | 195.00 | 180.00 | 180.00 | 180.00 | 44,600 |
| Mar 26, 2025 | 172.00 | 183.00 | 172.00 | 182.00 | 182.00 | 20,300 |
| Mar 25, 2025 | 172.00 | 181.00 | 172.00 | 180.00 | 180.00 | 17,200 |
| Mar 24, 2025 | 176.00 | 183.00 | 176.00 | 182.00 | 182.00 | 52,600 |
| Mar 21, 2025 | 183.00 | 183.00 | 173.00 | 183.00 | 183.00 | 28,100 |
| Mar 20, 2025 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 23,300 |
| Mar 19, 2025 | 177.00 | 184.00 | 177.00 | 184.00 | 184.00 | 32,700 |
| Mar 18, 2025 | 185.00 | 185.00 | 176.00 | 184.00 | 184.00 | 15,000 |
| Mar 17, 2025 | 180.00 | 185.00 | 175.00 | 185.00 | 185.00 | 96,500 |
| Mar 14, 2025 | 181.00 | 187.00 | 180.00 | 180.00 | 180.00 | 36,800 |
| Mar 13, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 3,300 |
| Mar 12, 2025 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 202,400 |
| Mar 11, 2025 | 185.00 | 185.00 | 183.00 | 185.00 | 185.00 | 27,600 |
| Mar 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 10,700 |
| Mar 7, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 69,600 |
| Mar 6, 2025 | 187.00 | 188.00 | 186.00 | 188.00 | 188.00 | 14,800 |
| Mar 5, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 24,400 |
| Mar 4, 2025 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | 29,600 |
| Mar 3, 2025 | 191.00 | 191.00 | 184.00 | 188.00 | 188.00 | 144,800 |
| Feb 28, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 140,100 |
| Feb 27, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 66,600 |
| Feb 26, 2025 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 19,000 |
| Feb 25, 2025 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 232,800 |
| Feb 24, 2025 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | 8,400 |
| Feb 21, 2025 | 196.00 | 200.00 | 194.00 | 195.00 | 195.00 | 228,400 |
| Feb 20, 2025 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 3,200 |
| Feb 19, 2025 | 199.00 | 202.00 | 194.00 | 202.00 | 202.00 | 79,800 |
| Feb 18, 2025 | 196.00 | 199.00 | 193.00 | 199.00 | 199.00 | 395,900 |
| Feb 17, 2025 | 199.00 | 204.00 | 196.00 | 198.00 | 198.00 | 47,900 |
| Feb 14, 2025 | 199.00 | 202.00 | 196.00 | 199.00 | 199.00 | 15,600 |
| Feb 13, 2025 | 198.00 | 199.00 | 196.00 | 199.00 | 199.00 | 25,900 |
| Feb 12, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 12,000 |
| Feb 11, 2025 | 202.00 | 202.00 | 195.00 | 198.00 | 198.00 | 129,800 |
| Feb 10, 2025 | 200.00 | 206.00 | 196.00 | 204.00 | 204.00 | 552,400 |
| Feb 7, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 20,600 |
| Feb 6, 2025 | 202.00 | 206.00 | 194.00 | 202.00 | 202.00 | 146,300 |
| Feb 5, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 7,800 |
| Feb 4, 2025 | 197.00 | 202.00 | 195.00 | 202.00 | 202.00 | 76,000 |
| Feb 3, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 84,200 |
| Jan 31, 2025 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 56,500 |
| Jan 30, 2025 | 194.00 | 196.00 | 193.00 | 196.00 | 196.00 | 79,200 |
| Jan 24, 2025 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | 139,400 |
| Jan 23, 2025 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | 9,600 |
| Jan 22, 2025 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 78,500 |
| Jan 21, 2025 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 80,700 |
| Jan 20, 2025 | 198.00 | 199.00 | 198.00 | 198.00 | 198.00 | 4,200 |
| Jan 17, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 33,100 |
| Jan 16, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 32,700 |
| Jan 15, 2025 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 34,100 |
| Jan 14, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 11,200 |
| Jan 13, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 8,900 |
| Jan 10, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 78,400 |
| Jan 9, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 95,800 |
| Jan 8, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 539,600 |
| Jan 7, 2025 | 204.00 | 206.00 | 200.00 | 204.00 | 204.00 | 445,100 |
| Jan 6, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 700 |
| Jan 3, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 202.00 | 67,300 |
| Jan 2, 2025 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 158,900 |
| Dec 30, 2024 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 117,300 |
| Dec 27, 2024 | 206.00 | 206.00 | 199.00 | 204.00 | 204.00 | 75,300 |
| Dec 24, 2024 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 30,200 |
| Dec 23, 2024 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 98,800 |
| Dec 20, 2024 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 21,000 |
| Dec 19, 2024 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 92,800 |
| Dec 18, 2024 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 12,600 |
| Dec 17, 2024 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 43,000 |
| Dec 16, 2024 | 206.00 | 206.00 | 198.00 | 204.00 | 204.00 | 69,500 |
| Dec 13, 2024 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 62,300 |
| Dec 12, 2024 | 202.00 | 208.00 | 196.00 | 204.00 | 204.00 | 238,200 |
| Dec 11, 2024 | 200.00 | 208.00 | 198.00 | 200.00 | 200.00 | 83,000 |
| Dec 10, 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 77,000 |
| Dec 9, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 58,200 |
| Dec 6, 2024 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 69,800 |
| Dec 5, 2024 | 199.00 | 206.00 | 199.00 | 204.00 | 204.00 | 83,600 |
| Dec 4, 2024 | 200.00 | 206.00 | 199.00 | 206.00 | 206.00 | 69,200 |
| Dec 3, 2024 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 28,500 |
| Dec 2, 2024 | 206.00 | 206.00 | 197.00 | 206.00 | 206.00 | 91,000 |
| Nov 29, 2024 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 31,500 |
| Nov 28, 2024 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 39,300 |
| Nov 26, 2024 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 63,700 |
| Nov 25, 2024 | 210.00 | 210.00 | 202.00 | 204.00 | 204.00 | 62,500 |
| Nov 22, 2024 | 206.00 | 212.00 | 202.00 | 210.00 | 210.00 | 343,100 |
| Nov 21, 2024 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 128,400 |
| Nov 20, 2024 | 212.00 | 212.00 | 204.00 | 212.00 | 212.00 | 498,100 |
| Nov 19, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 53,000 |
| Nov 18, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 242,500 |
| Nov 15, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 248,500 |
| Nov 14, 2024 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | 86,200 |
| Nov 13, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 146,000 |
| Nov 12, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 67,400 |
| Nov 11, 2024 | 214.00 | 216.00 | 202.00 | 216.00 | 216.00 | 803,400 |
| Nov 8, 2024 | 216.00 | 218.00 | 200.00 | 216.00 | 216.00 | 452,700 |
| Nov 7, 2024 | 214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 153,800 |
| Nov 6, 2024 | 216.00 | 218.00 | 200.00 | 216.00 | 216.00 | 4,090,500 |
| Nov 5, 2024 | 214.00 | 220.00 | 199.00 | 216.00 | 216.00 | 2,183,300 |
| Nov 4, 2024 | 200.00 | 210.00 | 199.00 | 210.00 | 210.00 | 587,000 |
| Nov 1, 2024 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 78,500 |
| Oct 31, 2024 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 91,800 |
| Oct 30, 2024 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 96,000 |
| Oct 29, 2024 | 199.00 | 202.00 | 193.00 | 199.00 | 199.00 | 425,600 |
| Oct 28, 2024 | 200.00 | 200.00 | 172.00 | 197.00 | 197.00 | 1,055,600 |
| Oct 25, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 158,700 |
| Oct 24, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 66,900 |
| Oct 23, 2024 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 307,600 |
| Oct 22, 2024 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 30,100 |
| Oct 21, 2024 | 200.00 | 202.00 | 198.00 | 199.00 | 199.00 | 66,000 |
| Oct 18, 2024 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 188,700 |
| Oct 17, 2024 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 35,800 |
| Oct 16, 2024 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 30,800 |
| Oct 15, 2024 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | 147,800 |
| Oct 14, 2024 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | 114,600 |
| Oct 11, 2024 | 199.00 | 202.00 | 196.00 | 202.00 | 202.00 | 209,200 |
| Oct 10, 2024 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 42,300 |
| Oct 9, 2024 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 10,600 |
| Oct 8, 2024 | 202.00 | 202.00 | 194.00 | 200.00 | 200.00 | 115,000 |
| Oct 7, 2024 | 200.00 | 202.00 | 197.00 | 202.00 | 202.00 | 96,300 |
| Oct 4, 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 12,700 |
| Oct 3, 2024 | 199.00 | 202.00 | 195.00 | 200.00 | 200.00 | 134,100 |
| Oct 2, 2024 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 118,200 |
| Oct 1, 2024 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 107,900 |
| Sep 30, 2024 | 196.00 | 200.00 | 196.00 | 199.00 | 199.00 | 107,300 |
| Sep 27, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 31,300 |
| Sep 26, 2024 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 43,200 |
| Sep 25, 2024 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 186,700 |
| Sep 24, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 179,500 |
| Sep 23, 2024 | 200.00 | 206.00 | 197.00 | 199.00 | 199.00 | 70,800 |
| Sep 20, 2024 | 199.00 | 200.00 | 196.00 | 200.00 | 200.00 | 135,400 |
| Sep 19, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 30,400 |
| Sep 18, 2024 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 175,700 |
| Sep 17, 2024 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | 76,600 |
| Sep 13, 2024 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 16,900 |
| Sep 12, 2024 | 197.00 | 200.00 | 193.00 | 200.00 | 200.00 | 96,600 |
| Sep 11, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 87,400 |
| Sep 10, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 79,400 |
| Sep 9, 2024 | 197.00 | 202.00 | 197.00 | 199.00 | 199.00 | 151,600 |
| Sep 6, 2024 | 198.00 | 202.00 | 197.00 | 202.00 | 202.00 | 77,500 |
| Sep 5, 2024 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 74,200 |
| Sep 4, 2024 | 196.00 | 202.00 | 195.00 | 202.00 | 202.00 | 46,400 |
| Sep 3, 2024 | 199.00 | 200.00 | 194.00 | 195.00 | 195.00 | 191,500 |
| Sep 2, 2024 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 103,300 |
| Aug 30, 2024 | 200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 106,700 |
| Aug 29, 2024 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 41,200 |
| Aug 28, 2024 | 200.00 | 200.00 | 197.00 | 200.00 | 200.00 | 127,500 |
| Aug 27, 2024 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 25,400 |
| Aug 26, 2024 | 198.00 | 202.00 | 195.00 | 200.00 | 200.00 | 124,000 |
| Aug 23, 2024 | 195.00 | 202.00 | 192.00 | 202.00 | 202.00 | 266,000 |
| Aug 22, 2024 | 202.00 | 202.00 | 190.00 | 199.00 | 199.00 | 257,700 |
| Aug 21, 2024 | 202.00 | 202.00 | 194.00 | 202.00 | 202.00 | 87,500 |
| Aug 20, 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 12,500 |
| Aug 19, 2024 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 9,400 |
| Aug 16, 2024 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 12,800 |
| Aug 15, 2024 | 202.00 | 204.00 | 197.00 | 204.00 | 204.00 | 87,100 |
| Aug 14, 2024 | 204.00 | 204.00 | 192.00 | 204.00 | 204.00 | 94,600 |
| Aug 13, 2024 | 202.00 | 210.00 | 200.00 | 206.00 | 206.00 | 223,500 |
| Aug 12, 2024 | 202.00 | 204.00 | 198.00 | 202.00 | 202.00 | 42,800 |
| Aug 9, 2024 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 38,200 |
| Aug 8, 2024 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 370,800 |
| Aug 7, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 61,500 |
| Aug 6, 2024 | 196.00 | 200.00 | 196.00 | 196.00 | 196.00 | 137,100 |
| Aug 5, 2024 | 200.00 | 202.00 | 190.00 | 200.00 | 200.00 | 859,000 |
| Aug 2, 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 65,100 |
| Aug 1, 2024 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 456,100 |
| Jul 31, 2024 | 198.00 | 202.00 | 190.00 | 199.00 | 199.00 | 528,000 |
| Jul 30, 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 263,100 |
| Jul 29, 2024 | 197.00 | 202.00 | 190.00 | 202.00 | 202.00 | 375,400 |
| Jul 26, 2024 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 119,100 |
| Jul 25, 2024 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 159,000 |
| Jul 24, 2024 | 200.00 | 204.00 | 195.00 | 199.00 | 199.00 | 166,900 |
| Jul 23, 2024 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 124,100 |
| Jul 22, 2024 | 198.00 | 206.00 | 195.00 | 202.00 | 202.00 | 188,700 |
| Jul 19, 2024 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 89,200 |
| Jul 18, 2024 | 202.00 | 202.00 | 197.00 | 200.00 | 200.00 | 95,600 |
| Jul 17, 2024 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 178,300 |
| Jul 16, 2024 | 200.00 | 204.00 | 200.00 | 202.00 | 202.00 | 458,500 |
| Jul 15, 2024 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 313,400 |
| Jul 12, 2024 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 11,300 |
| Jul 11, 2024 | 197.00 | 210.00 | 197.00 | 204.00 | 204.00 | 109,500 |
| Jul 10, 2024 | 204.00 | 210.00 | 195.00 | 196.00 | 196.00 | 101,800 |
| Jul 9, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 202.00 | 58,400 |
| Jul 8, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 80,400 |
| Jul 5, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | 47,300 |
| Jul 4, 2024 | 206.00 | 208.00 | 198.00 | 208.00 | 208.00 | 261,000 |
| Jul 3, 2024 | 208.00 | 208.00 | 200.00 | 206.00 | 206.00 | 70,700 |
| Jul 2, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 222,400 |
| Jul 1, 2024 | 206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 136,900 |
| Jun 28, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 154,100 |
| Jun 27, 2024 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | 565,800 |
| Jun 26, 2024 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 108,600 |
| Jun 25, 2024 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 509,000 |
| Jun 24, 2024 | 199.00 | 204.00 | 190.00 | 202.00 | 202.00 | 402,700 |
| Jun 21, 2024 | 200.00 | 200.00 | 193.00 | 199.00 | 199.00 | 606,900 |
| Jun 20, 2024 | 199.00 | 204.00 | 188.00 | 200.00 | 200.00 | 599,100 |
| Jun 19, 2024 | 170.00 | 199.00 | 170.00 | 197.00 | 197.00 | 1,530,400 |
| Jun 14, 2024 | 202.00 | 212.00 | 169.00 | 170.00 | 170.00 | 4,795,500 |
| Jun 13, 2024 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 175,400 |
| Jun 12, 2024 | 204.00 | 206.00 | 199.00 | 206.00 | 206.00 | 125,800 |
| Jun 11, 2024 | 202.00 | 206.00 | 196.00 | 204.00 | 204.00 | 51,700 |
| Jun 10, 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 84,900 |
| Jun 7, 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 257,200 |
| Jun 6, 2024 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 35,100 |
| Jun 5, 2024 | 212.00 | 212.00 | 200.00 | 200.00 | 200.00 | 299,400 |
| Jun 4, 2024 | 214.00 | 214.00 | 204.00 | 212.00 | 212.00 | 123,000 |
| Jun 3, 2024 | 212.00 | 216.00 | 204.00 | 214.00 | 214.00 | 230,700 |
| May 31, 2024 | 212.00 | 214.00 | 204.00 | 210.00 | 210.00 | 242,600 |
| May 30, 2024 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 180,900 |
| May 29, 2024 | 212.00 | 214.00 | 206.00 | 212.00 | 212.00 | 322,700 |
| May 28, 2024 | 206.00 | 212.00 | 198.00 | 212.00 | 212.00 | 309,200 |
| May 27, 2024 | 214.00 | 214.00 | 199.00 | 199.00 | 199.00 | 452,300 |
| May 22, 2024 | 216.00 | 216.00 | 195.00 | 214.00 | 214.00 | 260,800 |
| May 21, 2024 | 214.00 | 216.00 | 206.00 | 216.00 | 216.00 | 269,800 |
| May 20, 2024 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 53,100 |
| May 17, 2024 | 214.00 | 218.00 | 200.00 | 216.00 | 216.00 | 391,500 |
| May 16, 2024 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 250,500 |
| May 15, 2024 | 212.00 | 214.00 | 200.00 | 214.00 | 214.00 | 766,700 |
| May 14, 2024 | 214.00 | 214.00 | 200.00 | 212.00 | 212.00 | 812,800 |
| May 13, 2024 | 196.00 | 210.00 | 188.00 | 210.00 | 210.00 | 936,600 |
| May 8, 2024 | 202.00 | 204.00 | 195.00 | 196.00 | 196.00 | 400,700 |
| May 7, 2024 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | 625,900 |
| May 6, 2024 | 202.00 | 218.00 | 202.00 | 208.00 | 208.00 | 1,578,600 |
| May 3, 2024 | 204.00 | 220.00 | 180.00 | 218.00 | 218.00 | 9,569,400 |
| May 2, 2024 | 145.00 | 204.00 | 145.00 | 204.00 | 204.00 | 17,006,500 |
| Apr 30, 2024 | 190.00 | 210.00 | 152.00 | 152.00 | 152.00 | 8,084,800 |
| Apr 29, 2024 | 185.00 | 220.00 | 178.00 | 202.00 | 202.00 | 1,271,700 |