Jakarta - Delayed Quote IDR
PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)
370.00
0.00
(0.00%)
As of 11:28:57 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 26, 2025 | 374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 85,900 |
| May 23, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | 62,500 |
| May 22, 2025 | 376.00 | 386.00 | 370.00 | 378.00 | 378.00 | 138,000 |
| May 21, 2025 | 382.00 | 382.00 | 362.00 | 376.00 | 376.00 | 243,200 |
| May 20, 2025 | 382.00 | 388.00 | 376.00 | 380.00 | 380.00 | 1,510,200 |
| May 19, 2025 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | 635,300 |
| May 16, 2025 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 399,200 |
| May 15, 2025 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | 539,700 |
| May 14, 2025 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 592,100 |
| May 9, 2025 | 372.00 | 372.00 | 362.00 | 366.00 | 366.00 | 185,300 |
| May 8, 2025 | 376.00 | 376.00 | 362.00 | 370.00 | 370.00 | 282,700 |
| May 7, 2025 | 362.00 | 368.00 | 360.00 | 364.00 | 364.00 | 288,300 |
| May 6, 2025 | 362.00 | 370.00 | 358.00 | 362.00 | 362.00 | 589,800 |
| May 5, 2025 | 360.00 | 362.00 | 356.00 | 362.00 | 362.00 | 37,700 |
| May 2, 2025 | 360.00 | 362.00 | 354.00 | 360.00 | 360.00 | 484,100 |
| Apr 30, 2025 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | 116,600 |
| Apr 29, 2025 | 360.00 | 376.00 | 358.00 | 364.00 | 364.00 | 142,900 |
| Apr 28, 2025 | 362.00 | 380.00 | 352.00 | 356.00 | 356.00 | 236,200 |
| Apr 25, 2025 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 63,800 |
| Apr 24, 2025 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 32,900 |
| Apr 23, 2025 | 364.00 | 364.00 | 350.00 | 362.00 | 362.00 | 55,200 |
| Apr 22, 2025 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 43,700 |
| Apr 21, 2025 | 352.00 | 360.00 | 350.00 | 360.00 | 360.00 | 202,900 |
| Apr 17, 2025 | 354.00 | 362.00 | 354.00 | 362.00 | 362.00 | 12,100 |
| Apr 16, 2025 | 360.00 | 374.00 | 360.00 | 364.00 | 364.00 | 181,400 |
| Apr 15, 2025 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 43,600 |
| Apr 14, 2025 | 348.00 | 360.00 | 346.00 | 352.00 | 352.00 | 65,600 |
| Apr 11, 2025 | 338.00 | 350.00 | 338.00 | 348.00 | 348.00 | 32,200 |
| Apr 10, 2025 | 332.00 | 350.00 | 332.00 | 340.00 | 340.00 | 321,200 |
| Apr 9, 2025 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | 28,400 |
| Apr 8, 2025 | 360.00 | 360.00 | 330.00 | 344.00 | 344.00 | 289,200 |
| Mar 27, 2025 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 692,400 |
| Mar 26, 2025 | 390.00 | 390.00 | 338.00 | 354.00 | 354.00 | 2,970,900 |
| Mar 25, 2025 | 336.00 | 338.00 | 326.00 | 338.00 | 338.00 | 7,117,900 |
| Mar 24, 2025 | 320.00 | 326.00 | 302.00 | 324.00 | 324.00 | 3,173,800 |
| Mar 21, 2025 | 342.00 | 344.00 | 324.00 | 326.00 | 326.00 | 22,500 |
| Mar 20, 2025 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 913,000 |
| Mar 19, 2025 | 328.00 | 344.00 | 318.00 | 344.00 | 344.00 | 315,300 |
| Mar 18, 2025 | 342.00 | 344.00 | 302.00 | 328.00 | 328.00 | 196,400 |
| Mar 17, 2025 | 338.00 | 350.00 | 338.00 | 350.00 | 350.00 | 51,700 |
| Mar 14, 2025 | 348.00 | 350.00 | 342.00 | 342.00 | 342.00 | 6,122,100 |
| Mar 13, 2025 | 360.00 | 360.00 | 342.00 | 348.00 | 348.00 | 2,939,000 |
| Mar 12, 2025 | 344.00 | 346.00 | 342.00 | 342.00 | 342.00 | 50,900 |
| Mar 11, 2025 | 356.00 | 356.00 | 342.00 | 342.00 | 342.00 | 2,923,300 |
| Mar 10, 2025 | 336.00 | 360.00 | 330.00 | 356.00 | 356.00 | 2,340,100 |
| Mar 7, 2025 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 62,800 |
| Mar 6, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 334.00 | 21,800 |
| Mar 5, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 76,500 |
| Mar 4, 2025 | 348.00 | 350.00 | 334.00 | 334.00 | 334.00 | 2,125,200 |
| Mar 3, 2025 | 332.00 | 360.00 | 330.00 | 346.00 | 346.00 | 385,900 |
| Feb 28, 2025 | 320.00 | 356.00 | 320.00 | 330.00 | 330.00 | 208,900 |
| Feb 27, 2025 | 336.00 | 350.00 | 326.00 | 332.00 | 332.00 | 192,200 |
| Feb 26, 2025 | 342.00 | 360.00 | 340.00 | 340.00 | 340.00 | 58,200 |
| Feb 25, 2025 | 340.00 | 354.00 | 340.00 | 342.00 | 342.00 | 12,149,400 |
| Feb 24, 2025 | 350.00 | 350.00 | 342.00 | 350.00 | 350.00 | 2,987,300 |
| Feb 21, 2025 | 350.00 | 360.00 | 350.00 | 352.00 | 352.00 | 34,200 |
| Feb 20, 2025 | 358.00 | 360.00 | 350.00 | 354.00 | 354.00 | 51,800 |
| Feb 19, 2025 | 344.00 | 360.00 | 344.00 | 358.00 | 358.00 | 65,700 |
| Feb 18, 2025 | 350.00 | 356.00 | 338.00 | 350.00 | 350.00 | 3,048,900 |
| Feb 17, 2025 | 354.00 | 354.00 | 338.00 | 350.00 | 350.00 | 1,564,900 |
| Feb 14, 2025 | 360.00 | 360.00 | 336.00 | 336.00 | 336.00 | 135,600 |
| Feb 13, 2025 | 356.00 | 360.00 | 352.00 | 354.00 | 354.00 | 3,021,600 |
| Feb 12, 2025 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 12,300 |
| Feb 11, 2025 | 358.00 | 368.00 | 356.00 | 358.00 | 358.00 | 4,512,400 |
| Feb 10, 2025 | 358.00 | 374.00 | 358.00 | 360.00 | 360.00 | 143,200 |
| Feb 7, 2025 | 366.00 | 366.00 | 354.00 | 356.00 | 356.00 | 36,800 |
| Feb 6, 2025 | 366.00 | 368.00 | 364.00 | 366.00 | 366.00 | 182,300 |
| Feb 5, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 168,900 |
| Feb 4, 2025 | 380.00 | 380.00 | 368.00 | 368.00 | 368.00 | 1,509,600 |
| Feb 3, 2025 | 366.00 | 372.00 | 364.00 | 370.00 | 370.00 | 2,865,600 |
| Jan 31, 2025 | 366.00 | 372.00 | 362.00 | 366.00 | 366.00 | 136,000 |
| Jan 30, 2025 | 360.00 | 376.00 | 358.00 | 368.00 | 368.00 | 128,400 |
| Jan 24, 2025 | 370.00 | 370.00 | 340.00 | 364.00 | 364.00 | 430,500 |
| Jan 23, 2025 | 386.00 | 386.00 | 376.00 | 376.00 | 376.00 | 241,800 |
| Jan 22, 2025 | 372.00 | 390.00 | 370.00 | 380.00 | 380.00 | 8,626,600 |
| Jan 21, 2025 | 376.00 | 376.00 | 368.00 | 372.00 | 372.00 | 1,177,800 |
| Jan 20, 2025 | 372.00 | 376.00 | 366.00 | 372.00 | 372.00 | 2,908,100 |
| Jan 17, 2025 | 358.00 | 374.00 | 358.00 | 370.00 | 370.00 | 5,135,100 |
| Jan 16, 2025 | 352.00 | 360.00 | 342.00 | 358.00 | 358.00 | 1,078,600 |
| Jan 15, 2025 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 408,700 |
| Jan 14, 2025 | 336.00 | 338.00 | 330.00 | 330.00 | 330.00 | 363,200 |
| Jan 13, 2025 | 334.00 | 340.00 | 324.00 | 330.00 | 330.00 | 4,515,100 |
| Jan 10, 2025 | 344.00 | 344.00 | 324.00 | 324.00 | 324.00 | 5,047,700 |
| Jan 9, 2025 | 342.00 | 346.00 | 340.00 | 340.00 | 340.00 | 986,600 |
| Jan 8, 2025 | 320.00 | 358.00 | 320.00 | 340.00 | 340.00 | 2,240,500 |
| Jan 7, 2025 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 566,400 |
| Jan 6, 2025 | 356.00 | 360.00 | 342.00 | 348.00 | 348.00 | 342,400 |
| Jan 3, 2025 | 360.00 | 362.00 | 356.00 | 356.00 | 356.00 | 108,500 |
| Jan 2, 2025 | 368.00 | 368.00 | 356.00 | 360.00 | 360.00 | 268,500 |
| Dec 30, 2024 | 366.00 | 370.00 | 356.00 | 370.00 | 370.00 | 354,300 |
| Dec 27, 2024 | 376.00 | 376.00 | 360.00 | 364.00 | 364.00 | 71,500 |
| Dec 24, 2024 | 354.00 | 366.00 | 350.00 | 366.00 | 366.00 | 704,600 |
| Dec 23, 2024 | 346.00 | 356.00 | 344.00 | 354.00 | 354.00 | 464,000 |
| Dec 20, 2024 | 350.00 | 364.00 | 342.00 | 358.00 | 358.00 | 521,700 |
| Dec 19, 2024 | 360.00 | 376.00 | 340.00 | 350.00 | 350.00 | 578,800 |
| Dec 18, 2024 | 360.00 | 370.00 | 350.00 | 360.00 | 360.00 | 284,600 |
| Dec 17, 2024 | 368.00 | 368.00 | 360.00 | 360.00 | 360.00 | 645,300 |
| Dec 16, 2024 | 366.00 | 376.00 | 362.00 | 366.00 | 366.00 | 305,100 |
| Dec 13, 2024 | 372.00 | 376.00 | 364.00 | 366.00 | 366.00 | 932,900 |
| Dec 12, 2024 | 380.00 | 380.00 | 372.00 | 372.00 | 372.00 | 268,500 |
| Dec 11, 2024 | 376.00 | 380.00 | 364.00 | 380.00 | 380.00 | 4,506,800 |
| Dec 10, 2024 | 376.00 | 380.00 | 366.00 | 372.00 | 372.00 | 2,263,600 |
| Dec 9, 2024 | 376.00 | 384.00 | 360.00 | 376.00 | 376.00 | 3,182,100 |
| Dec 6, 2024 | 382.00 | 388.00 | 370.00 | 374.00 | 374.00 | 2,257,400 |
| Dec 5, 2024 | 360.00 | 384.00 | 358.00 | 380.00 | 380.00 | 6,875,400 |
| Dec 4, 2024 | 358.00 | 366.00 | 352.00 | 356.00 | 356.00 | 3,164,600 |
| Dec 3, 2024 | 358.00 | 364.00 | 350.00 | 352.00 | 352.00 | 2,728,900 |
| Dec 2, 2024 | 346.00 | 368.00 | 344.00 | 354.00 | 354.00 | 3,843,400 |
| Nov 29, 2024 | 336.00 | 358.00 | 334.00 | 346.00 | 346.00 | 1,363,200 |
| Nov 28, 2024 | 346.00 | 350.00 | 338.00 | 338.00 | 338.00 | 1,835,500 |
| Nov 26, 2024 | 354.00 | 360.00 | 346.00 | 346.00 | 346.00 | 530,600 |
| Nov 25, 2024 | 358.00 | 364.00 | 344.00 | 350.00 | 350.00 | 2,915,700 |
| Nov 22, 2024 | 366.00 | 368.00 | 342.00 | 358.00 | 358.00 | 1,009,900 |
| Nov 21, 2024 | 364.00 | 372.00 | 356.00 | 366.00 | 366.00 | 3,951,900 |
| Nov 20, 2024 | 350.00 | 366.00 | 346.00 | 362.00 | 362.00 | 4,824,400 |
| Nov 19, 2024 | 322.00 | 358.00 | 312.00 | 348.00 | 348.00 | 9,057,300 |
| Nov 18, 2024 | 326.00 | 326.00 | 300.00 | 316.00 | 316.00 | 3,125,200 |
| Nov 15, 2024 | 328.00 | 328.00 | 316.00 | 326.00 | 326.00 | 1,329,500 |
| Nov 14, 2024 | 332.00 | 332.00 | 322.00 | 324.00 | 324.00 | 1,345,800 |
| Nov 13, 2024 | 328.00 | 332.00 | 320.00 | 328.00 | 328.00 | 3,388,200 |
| Nov 12, 2024 | 312.00 | 332.00 | 312.00 | 328.00 | 328.00 | 8,121,100 |
| Nov 11, 2024 | 302.00 | 316.00 | 302.00 | 306.00 | 306.00 | 4,043,400 |
| Nov 8, 2024 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1,784,200 |
| Nov 7, 2024 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 449,800 |
| Nov 6, 2024 | 306.00 | 310.00 | 296.00 | 298.00 | 298.00 | 1,663,300 |
| Nov 5, 2024 | 306.00 | 310.00 | 294.00 | 306.00 | 306.00 | 2,281,900 |
| Nov 4, 2024 | 298.00 | 308.00 | 292.00 | 300.00 | 300.00 | 4,576,500 |
| Nov 1, 2024 | 296.00 | 300.00 | 294.00 | 298.00 | 298.00 | 1,042,500 |
| Oct 31, 2024 | 296.00 | 298.00 | 292.00 | 296.00 | 296.00 | 242,900 |
| Oct 30, 2024 | 292.00 | 298.00 | 290.00 | 294.00 | 294.00 | 689,100 |
| Oct 29, 2024 | 298.00 | 304.00 | 292.00 | 292.00 | 292.00 | 792,000 |
| Oct 28, 2024 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | 807,100 |
| Oct 25, 2024 | 298.00 | 300.00 | 290.00 | 290.00 | 290.00 | 1,169,500 |
| Oct 24, 2024 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 2,490,900 |
| Oct 23, 2024 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 2,036,700 |
| Oct 22, 2024 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1,626,300 |
| Oct 21, 2024 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | 1,246,300 |
| Oct 18, 2024 | 306.00 | 306.00 | 294.00 | 300.00 | 300.00 | 839,000 |
| Oct 17, 2024 | 292.00 | 306.00 | 292.00 | 306.00 | 306.00 | 2,099,600 |
| Oct 16, 2024 | 298.00 | 306.00 | 294.00 | 298.00 | 298.00 | 428,400 |
| Oct 15, 2024 | 280.00 | 306.00 | 280.00 | 298.00 | 298.00 | 5,672,000 |
| Oct 14, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 979,500 |
| Oct 11, 2024 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 628,800 |
| Oct 10, 2024 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 846,500 |
| Oct 9, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,076,300 |
| Oct 8, 2024 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 1,016,200 |
| Oct 7, 2024 | 282.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1,498,900 |
| Oct 4, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,262,000 |
| Oct 3, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 6,060,600 |
| Oct 2, 2024 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 2,450,200 |
| Oct 1, 2024 | 288.00 | 288.00 | 280.00 | 282.00 | 282.00 | 916,800 |
| Sep 30, 2024 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 2,839,800 |
| Sep 27, 2024 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 2,661,300 |
| Sep 26, 2024 | 280.00 | 282.00 | 270.00 | 280.00 | 280.00 | 15,914,900 |
| Sep 25, 2024 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | 2,096,400 |
| Sep 24, 2024 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 1,272,200 |
| Sep 23, 2024 | 280.00 | 286.00 | 278.00 | 280.00 | 280.00 | 1,498,200 |
| Sep 20, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 611,900 |
| Sep 19, 2024 | 280.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1,203,200 |
| Sep 18, 2024 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 357,200 |
| Sep 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 394,800 |
| Sep 13, 2024 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | 840,200 |
| Sep 12, 2024 | 278.00 | 282.00 | 278.00 | 280.00 | 280.00 | 1,560,400 |
| Sep 11, 2024 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 728,200 |
| Sep 10, 2024 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 2,814,600 |
| Sep 9, 2024 | 278.00 | 282.00 | 274.00 | 280.00 | 280.00 | 2,110,800 |
| Sep 6, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 2,365,200 |
| Sep 5, 2024 | 270.00 | 288.00 | 262.00 | 280.00 | 280.00 | 5,108,500 |
| Sep 4, 2024 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | 262,300 |
| Sep 3, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 86,000 |
| Sep 2, 2024 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 70,100 |
| Aug 30, 2024 | 264.00 | 266.00 | 260.00 | 264.00 | 264.00 | 1,205,600 |
| Aug 29, 2024 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,032,400 |
| Aug 28, 2024 | 260.00 | 268.00 | 260.00 | 266.00 | 266.00 | 83,500 |
| Aug 27, 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 3,126,800 |
| Aug 26, 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 225,800 |
| Aug 23, 2024 | 266.00 | 268.00 | 260.00 | 262.00 | 262.00 | 3,364,500 |
| Aug 22, 2024 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | 54,500 |
| Aug 21, 2024 | 268.00 | 270.00 | 260.00 | 264.00 | 264.00 | 269,800 |
| Aug 20, 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 579,700 |
| Aug 19, 2024 | 270.00 | 272.00 | 260.00 | 270.00 | 270.00 | 347,100 |
| Aug 16, 2024 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 104,300 |
| Aug 15, 2024 | 270.00 | 276.00 | 262.00 | 270.00 | 270.00 | 1,606,900 |
| Aug 14, 2024 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 9,091,300 |
| Aug 13, 2024 | 270.00 | 272.00 | 268.00 | 270.00 | 270.00 | 2,954,200 |
| Aug 12, 2024 | 270.00 | 272.00 | 266.00 | 270.00 | 270.00 | 408,000 |
| Aug 9, 2024 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 217,600 |
| Aug 8, 2024 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 1,061,400 |
| Aug 7, 2024 | 254.00 | 272.00 | 254.00 | 270.00 | 270.00 | 4,519,100 |
| Aug 6, 2024 | 260.00 | 260.00 | 244.00 | 256.00 | 256.00 | 1,403,100 |
| Aug 5, 2024 | 260.00 | 260.00 | 246.00 | 258.00 | 258.00 | 252,300 |
| Aug 2, 2024 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 505,700 |
| Aug 1, 2024 | 260.00 | 262.00 | 254.00 | 260.00 | 260.00 | 2,050,300 |
| Jul 31, 2024 | 252.00 | 264.00 | 250.00 | 260.00 | 260.00 | 1,963,300 |
| Jul 30, 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 111,300 |
| Jul 29, 2024 | 250.00 | 256.00 | 250.00 | 252.00 | 252.00 | 41,400 |
| Jul 26, 2024 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1,658,200 |
| Jul 25, 2024 | 244.00 | 250.00 | 242.00 | 250.00 | 250.00 | 2,786,800 |
| Jul 24, 2024 | 250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 103,400 |
| Jul 23, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 18,800 |
| Jul 22, 2024 | 246.00 | 252.00 | 246.00 | 250.00 | 250.00 | 3,058,400 |
| Jul 19, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 22,900 |
| Jul 18, 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 269,100 |
| Jul 17, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 165,100 |
| Jul 16, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 246.00 | 240,000 |
| Jul 15, 2024 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 543,100 |
| Jul 12, 2024 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 44,500 |
| Jul 11, 2024 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | 183,100 |
| Jul 10, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 41,100 |
| Jul 9, 2024 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 131,700 |
| Jul 8, 2024 | 248.00 | 256.00 | 246.00 | 254.00 | 254.00 | 51,100 |
| Jul 5, 2024 | 252.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1,211,500 |
| Jul 4, 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 28,200 |
| Jul 3, 2024 | 254.00 | 256.00 | 250.00 | 256.00 | 256.00 | 651,100 |
| Jul 2, 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 2,681,000 |
| Jul 1, 2024 | 280.00 | 280.00 | 248.00 | 256.00 | 256.00 | 1,014,000 |
| Jun 28, 2024 | 248.00 | 280.00 | 244.00 | 280.00 | 280.00 | 2,299,800 |
| Jun 27, 2024 | 248.00 | 248.00 | 242.00 | 246.00 | 246.00 | 834,900 |
| Jun 26, 2024 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 770,200 |
| Jun 25, 2024 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 262,200 |
| Jun 24, 2024 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 156,600 |
| Jun 21, 2024 | 242.00 | 248.00 | 238.00 | 242.00 | 242.00 | 92,100 |
| Jun 20, 2024 | 242.00 | 248.00 | 238.00 | 242.00 | 242.00 | 1,155,800 |
| Jun 19, 2024 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 1,905,100 |
| Jun 14, 2024 | 254.00 | 264.00 | 248.00 | 250.00 | 250.00 | 508,700 |
| Jun 13, 2024 | 258.00 | 264.00 | 252.00 | 254.00 | 254.00 | 26,800 |
| Jun 12, 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 3,600 |
| Jun 11, 2024 | 256.00 | 268.00 | 256.00 | 258.00 | 258.00 | 48,500 |
| Jun 10, 2024 | 256.00 | 268.00 | 256.00 | 260.00 | 260.00 | 5,200 |
| Jun 7, 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 513,500 |
| Jun 6, 2024 | 260.00 | 270.00 | 256.00 | 258.00 | 258.00 | 62,400 |
| Jun 5, 2024 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 846,800 |
| Jun 4, 2024 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 8,863,300 |
| Jun 3, 2024 | 256.00 | 256.00 | 248.00 | 254.00 | 254.00 | 198,600 |
| May 31, 2024 | 254.00 | 260.00 | 246.00 | 250.00 | 250.00 | 1,841,700 |
| May 30, 2024 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 5,040,700 |
| May 29, 2024 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 114,300 |
| May 28, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 226,800 |
| May 27, 2024 | 258.00 | 266.00 | 258.00 | 262.00 | 262.00 | 1,206,200 |