Jakarta - Delayed Quote IDR
PT Wijaya Karya (Persero) Tbk (WIKA.JK)
204.00
0.00
(0.00%)
At close: February 17 at 4:14:58 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Jun 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 7, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 6, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| May 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Apr 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 14, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 7, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 6, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 5, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 4, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 28, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 27, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 21, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 20, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 19, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 18, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Feb 17, 2025 | 199.00 | 208.00 | 199.00 | 204.00 | 204.00 | 19,976,800 |
| Feb 14, 2025 | 198.00 | 206.00 | 193.00 | 197.00 | 197.00 | 15,365,200 |
| Feb 13, 2025 | 190.00 | 198.00 | 186.00 | 198.00 | 198.00 | 16,917,700 |
| Feb 12, 2025 | 183.00 | 197.00 | 180.00 | 191.00 | 191.00 | 21,328,100 |
| Feb 11, 2025 | 193.00 | 196.00 | 181.00 | 183.00 | 183.00 | 18,901,400 |
| Feb 10, 2025 | 204.00 | 204.00 | 191.00 | 193.00 | 193.00 | 22,971,400 |
| Feb 7, 2025 | 210.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,267,400 |
| Feb 6, 2025 | 218.00 | 220.00 | 208.00 | 208.00 | 208.00 | 14,230,900 |
| Feb 5, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | 6,922,500 |
| Feb 4, 2025 | 218.00 | 228.00 | 214.00 | 220.00 | 220.00 | 22,921,500 |
| Feb 3, 2025 | 220.00 | 222.00 | 214.00 | 216.00 | 216.00 | 10,923,800 |
| Jan 31, 2025 | 226.00 | 230.00 | 220.00 | 220.00 | 220.00 | 10,690,400 |
| Jan 30, 2025 | 238.00 | 240.00 | 222.00 | 226.00 | 226.00 | 14,894,100 |
| Jan 24, 2025 | 242.00 | 250.00 | 234.00 | 234.00 | 234.00 | 12,866,500 |
| Jan 23, 2025 | 238.00 | 256.00 | 238.00 | 242.00 | 242.00 | 27,851,500 |
| Jan 22, 2025 | 238.00 | 254.00 | 236.00 | 236.00 | 236.00 | 24,300,300 |
| Jan 21, 2025 | 244.00 | 244.00 | 236.00 | 238.00 | 238.00 | 6,022,100 |
| Jan 20, 2025 | 242.00 | 248.00 | 238.00 | 240.00 | 240.00 | 15,788,300 |
| Jan 17, 2025 | 254.00 | 256.00 | 240.00 | 242.00 | 242.00 | 14,896,400 |
| Jan 16, 2025 | 246.00 | 268.00 | 242.00 | 250.00 | 250.00 | 48,519,000 |
| Jan 15, 2025 | 248.00 | 248.00 | 236.00 | 242.00 | 242.00 | 24,457,000 |
| Jan 14, 2025 | 214.00 | 260.00 | 214.00 | 244.00 | 244.00 | 109,681,100 |
| Jan 13, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 6,036,700 |
| Jan 10, 2025 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 9,763,000 |
| Jan 9, 2025 | 226.00 | 230.00 | 216.00 | 218.00 | 218.00 | 12,350,500 |
| Jan 8, 2025 | 236.00 | 238.00 | 224.00 | 226.00 | 226.00 | 14,776,100 |
| Jan 7, 2025 | 244.00 | 246.00 | 232.00 | 236.00 | 236.00 | 16,544,300 |
| Jan 6, 2025 | 250.00 | 260.00 | 242.00 | 244.00 | 244.00 | 21,243,400 |
| Jan 3, 2025 | 260.00 | 268.00 | 244.00 | 248.00 | 248.00 | 51,454,500 |
| Jan 2, 2025 | 244.00 | 266.00 | 244.00 | 260.00 | 260.00 | 25,135,400 |
| Dec 30, 2024 | 246.00 | 246.00 | 236.00 | 244.00 | 244.00 | 11,460,600 |
| Dec 27, 2024 | 246.00 | 258.00 | 244.00 | 246.00 | 246.00 | 8,732,000 |
| Dec 24, 2024 | 252.00 | 256.00 | 242.00 | 244.00 | 244.00 | 9,843,200 |
| Dec 23, 2024 | 250.00 | 258.00 | 248.00 | 254.00 | 254.00 | 9,272,400 |
| Dec 20, 2024 | 260.00 | 264.00 | 250.00 | 250.00 | 250.00 | 8,043,000 |
| Dec 19, 2024 | 272.00 | 274.00 | 256.00 | 260.00 | 260.00 | 9,515,200 |
| Dec 18, 2024 | 270.00 | 278.00 | 266.00 | 272.00 | 272.00 | 9,188,700 |
| Dec 17, 2024 | 282.00 | 286.00 | 270.00 | 270.00 | 270.00 | 14,414,100 |
| Dec 16, 2024 | 294.00 | 298.00 | 280.00 | 282.00 | 282.00 | 10,701,700 |
| Dec 13, 2024 | 302.00 | 304.00 | 290.00 | 292.00 | 292.00 | 10,396,100 |
| Dec 12, 2024 | 308.00 | 308.00 | 300.00 | 300.00 | 300.00 | 8,404,900 |
| Dec 11, 2024 | 302.00 | 322.00 | 300.00 | 304.00 | 304.00 | 45,976,600 |
| Dec 10, 2024 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 9,576,200 |
| Dec 9, 2024 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 10,102,800 |
| Dec 6, 2024 | 300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 8,339,400 |
| Dec 5, 2024 | 308.00 | 312.00 | 298.00 | 300.00 | 300.00 | 14,129,100 |
| Dec 4, 2024 | 292.00 | 310.00 | 290.00 | 308.00 | 308.00 | 27,441,800 |
| Dec 3, 2024 | 300.00 | 306.00 | 286.00 | 290.00 | 290.00 | 29,704,800 |
| Dec 2, 2024 | 294.00 | 302.00 | 284.00 | 290.00 | 290.00 | 13,054,900 |
| Nov 29, 2024 | 306.00 | 310.00 | 294.00 | 294.00 | 294.00 | 14,991,800 |
| Nov 28, 2024 | 306.00 | 318.00 | 304.00 | 308.00 | 308.00 | 9,043,000 |
| Nov 26, 2024 | 324.00 | 326.00 | 304.00 | 306.00 | 306.00 | 18,459,500 |
| Nov 25, 2024 | 314.00 | 328.00 | 314.00 | 322.00 | 322.00 | 23,847,000 |
| Nov 22, 2024 | 322.00 | 328.00 | 314.00 | 314.00 | 314.00 | 11,545,100 |
| Nov 21, 2024 | 332.00 | 336.00 | 322.00 | 322.00 | 322.00 | 12,436,800 |
| Nov 20, 2024 | 318.00 | 358.00 | 318.00 | 328.00 | 328.00 | 86,797,300 |
| Nov 19, 2024 | 290.00 | 318.00 | 288.00 | 318.00 | 318.00 | 29,168,400 |
| Nov 18, 2024 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 9,657,800 |
| Nov 15, 2024 | 312.00 | 312.00 | 288.00 | 290.00 | 290.00 | 21,677,700 |
| Nov 14, 2024 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 11,606,800 |
| Nov 13, 2024 | 308.00 | 322.00 | 308.00 | 316.00 | 316.00 | 13,823,400 |
| Nov 12, 2024 | 310.00 | 328.00 | 306.00 | 318.00 | 318.00 | 28,139,300 |
| Nov 11, 2024 | 320.00 | 326.00 | 298.00 | 308.00 | 308.00 | 27,029,000 |
| Nov 8, 2024 | 312.00 | 330.00 | 304.00 | 320.00 | 320.00 | 26,936,200 |
| Nov 7, 2024 | 350.00 | 358.00 | 318.00 | 320.00 | 320.00 | 44,170,100 |
| Nov 6, 2024 | 374.00 | 380.00 | 350.00 | 350.00 | 350.00 | 48,744,200 |
| Nov 5, 2024 | 378.00 | 390.00 | 372.00 | 374.00 | 374.00 | 35,460,100 |
| Nov 4, 2024 | 386.00 | 390.00 | 372.00 | 376.00 | 376.00 | 26,634,400 |
| Nov 1, 2024 | 382.00 | 404.00 | 378.00 | 386.00 | 386.00 | 84,849,300 |
| Oct 31, 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 378.00 | 20,034,600 |
| Oct 30, 2024 | 380.00 | 384.00 | 372.00 | 374.00 | 374.00 | 17,479,400 |
| Oct 29, 2024 | 372.00 | 396.00 | 372.00 | 380.00 | 380.00 | 60,747,200 |
| Oct 28, 2024 | 372.00 | 380.00 | 370.00 | 372.00 | 372.00 | 16,245,000 |
| Oct 25, 2024 | 384.00 | 388.00 | 370.00 | 372.00 | 372.00 | 19,667,600 |
| Oct 24, 2024 | 386.00 | 392.00 | 380.00 | 384.00 | 384.00 | 19,739,400 |
| Oct 23, 2024 | 386.00 | 392.00 | 376.00 | 386.00 | 386.00 | 23,657,900 |
| Oct 22, 2024 | 398.00 | 402.00 | 384.00 | 386.00 | 386.00 | 59,407,800 |
| Oct 21, 2024 | 418.00 | 420.00 | 396.00 | 398.00 | 398.00 | 80,165,400 |
| Oct 18, 2024 | 416.00 | 420.00 | 408.00 | 412.00 | 412.00 | 35,999,500 |
| Oct 17, 2024 | 410.00 | 414.00 | 408.00 | 414.00 | 414.00 | 35,437,900 |
| Oct 16, 2024 | 404.00 | 424.00 | 404.00 | 408.00 | 408.00 | 127,974,900 |
| Oct 15, 2024 | 396.00 | 408.00 | 396.00 | 404.00 | 404.00 | 34,218,500 |
| Oct 14, 2024 | 400.00 | 408.00 | 396.00 | 396.00 | 396.00 | 30,613,300 |
| Oct 11, 2024 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | 28,601,500 |
| Oct 10, 2024 | 414.00 | 426.00 | 398.00 | 398.00 | 398.00 | 182,970,600 |
| Oct 9, 2024 | 384.00 | 414.00 | 382.00 | 412.00 | 412.00 | 288,255,900 |
| Oct 8, 2024 | 370.00 | 388.00 | 366.00 | 382.00 | 382.00 | 51,206,600 |
| Oct 7, 2024 | 370.00 | 382.00 | 366.00 | 370.00 | 370.00 | 28,980,700 |
| Oct 4, 2024 | 380.00 | 382.00 | 370.00 | 370.00 | 370.00 | 12,361,100 |
| Oct 3, 2024 | 382.00 | 382.00 | 372.00 | 378.00 | 378.00 | 23,998,800 |
| Oct 2, 2024 | 386.00 | 394.00 | 372.00 | 372.00 | 372.00 | 44,331,400 |
| Oct 1, 2024 | 352.00 | 390.00 | 352.00 | 384.00 | 384.00 | 56,705,700 |
| Sep 30, 2024 | 384.00 | 386.00 | 366.00 | 368.00 | 368.00 | 30,000,100 |
| Sep 27, 2024 | 388.00 | 390.00 | 382.00 | 384.00 | 384.00 | 14,353,100 |
| Sep 26, 2024 | 388.00 | 396.00 | 384.00 | 386.00 | 386.00 | 26,293,500 |
| Sep 25, 2024 | 394.00 | 396.00 | 384.00 | 384.00 | 384.00 | 35,835,200 |
| Sep 24, 2024 | 368.00 | 406.00 | 350.00 | 392.00 | 392.00 | 219,907,600 |
| Sep 23, 2024 | 388.00 | 392.00 | 372.00 | 376.00 | 376.00 | 50,862,600 |
| Sep 20, 2024 | 400.00 | 402.00 | 382.00 | 388.00 | 388.00 | 44,958,100 |
| Sep 19, 2024 | 402.00 | 410.00 | 398.00 | 398.00 | 398.00 | 36,439,300 |
| Sep 18, 2024 | 400.00 | 408.00 | 398.00 | 402.00 | 402.00 | 26,389,900 |
| Sep 17, 2024 | 400.00 | 410.00 | 398.00 | 400.00 | 400.00 | 39,831,000 |
| Sep 13, 2024 | 394.00 | 418.00 | 392.00 | 402.00 | 402.00 | 118,882,000 |
| Sep 12, 2024 | 402.00 | 404.00 | 386.00 | 392.00 | 392.00 | 111,480,700 |
| Sep 11, 2024 | 450.00 | 456.00 | 390.00 | 400.00 | 400.00 | 336,570,200 |
| Sep 10, 2024 | 444.00 | 474.00 | 444.00 | 452.00 | 452.00 | 306,110,900 |
| Sep 9, 2024 | 454.00 | 460.00 | 440.00 | 442.00 | 442.00 | 62,100,000 |
| Sep 6, 2024 | 456.00 | 464.00 | 450.00 | 450.00 | 450.00 | 58,243,800 |
| Sep 5, 2024 | 458.00 | 468.00 | 446.00 | 458.00 | 458.00 | 137,613,900 |
| Sep 4, 2024 | 462.00 | 480.00 | 452.00 | 456.00 | 456.00 | 127,226,200 |
| Sep 3, 2024 | 462.00 | 476.00 | 452.00 | 460.00 | 460.00 | 315,891,400 |
| Sep 2, 2024 | 380.00 | 478.00 | 316.00 | 458.00 | 458.00 | 837,168,100 |
| Aug 30, 2024 | 342.00 | 390.00 | 336.00 | 390.00 | 390.00 | 558,314,900 |
| Aug 29, 2024 | 334.00 | 346.00 | 330.00 | 336.00 | 336.00 | 127,420,100 |
| Aug 28, 2024 | 346.00 | 348.00 | 334.00 | 334.00 | 334.00 | 87,139,900 |
| Aug 27, 2024 | 356.00 | 364.00 | 338.00 | 344.00 | 344.00 | 210,131,800 |
| Aug 26, 2024 | 334.00 | 354.00 | 330.00 | 354.00 | 354.00 | 254,407,000 |
| Aug 23, 2024 | 318.00 | 346.00 | 316.00 | 332.00 | 332.00 | 272,622,000 |
| Aug 22, 2024 | 320.00 | 326.00 | 310.00 | 316.00 | 316.00 | 67,972,100 |
| Aug 21, 2024 | 326.00 | 342.00 | 322.00 | 324.00 | 324.00 | 227,949,800 |
| Aug 20, 2024 | 336.00 | 342.00 | 318.00 | 332.00 | 332.00 | 184,641,100 |
| Aug 19, 2024 | 342.00 | 364.00 | 326.00 | 334.00 | 334.00 | 416,063,200 |
| Aug 16, 2024 | 342.00 | 364.00 | 332.00 | 338.00 | 338.00 | 285,688,300 |
| Aug 15, 2024 | 326.00 | 380.00 | 314.00 | 340.00 | 340.00 | 1,057,074,600 |
| Aug 14, 2024 | 274.00 | 332.00 | 272.00 | 316.00 | 316.00 | 1,071,359,200 |
| Aug 13, 2024 | 224.00 | 266.00 | 216.00 | 266.00 | 266.00 | 512,387,700 |
| Aug 12, 2024 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 57,350,900 |
| Aug 9, 2024 | 200.00 | 220.00 | 200.00 | 212.00 | 212.00 | 146,199,200 |
| Aug 8, 2024 | 202.00 | 208.00 | 199.00 | 200.00 | 200.00 | 26,244,600 |
| Aug 7, 2024 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 32,554,300 |
| Aug 6, 2024 | 197.00 | 208.00 | 197.00 | 202.00 | 202.00 | 47,148,600 |
| Aug 5, 2024 | 204.00 | 214.00 | 196.00 | 197.00 | 197.00 | 94,835,700 |
| Aug 2, 2024 | 220.00 | 222.00 | 206.00 | 208.00 | 208.00 | 102,823,000 |
| Aug 1, 2024 | 185.00 | 226.00 | 185.00 | 220.00 | 220.00 | 314,787,400 |
| Jul 31, 2024 | 195.00 | 198.00 | 191.00 | 193.00 | 193.00 | 33,418,800 |
| Jul 30, 2024 | 200.00 | 204.00 | 195.00 | 195.00 | 195.00 | 25,487,000 |
| Jul 29, 2024 | 195.00 | 208.00 | 195.00 | 202.00 | 202.00 | 34,854,600 |
| Jul 26, 2024 | 195.00 | 214.00 | 195.00 | 204.00 | 204.00 | 91,552,300 |
| Jul 25, 2024 | 202.00 | 214.00 | 191.00 | 204.00 | 204.00 | 105,106,200 |
| Jul 24, 2024 | 224.00 | 226.00 | 198.00 | 202.00 | 202.00 | 103,043,300 |
| Jul 23, 2024 | 230.00 | 234.00 | 222.00 | 224.00 | 224.00 | 38,779,000 |
| Jul 22, 2024 | 226.00 | 236.00 | 218.00 | 230.00 | 230.00 | 104,654,000 |
| Jul 19, 2024 | 234.00 | 234.00 | 222.00 | 226.00 | 226.00 | 57,416,100 |
| Jul 18, 2024 | 234.00 | 244.00 | 228.00 | 236.00 | 236.00 | 83,104,400 |
| Jul 17, 2024 | 222.00 | 244.00 | 222.00 | 234.00 | 234.00 | 182,159,800 |
| Jul 16, 2024 | 234.00 | 236.00 | 220.00 | 222.00 | 222.00 | 116,662,300 |
| Jul 15, 2024 | 230.00 | 250.00 | 218.00 | 232.00 | 232.00 | 259,894,500 |
| Jul 12, 2024 | 191.00 | 236.00 | 191.00 | 236.00 | 236.00 | 401,108,200 |
| Jul 11, 2024 | 210.00 | 216.00 | 198.00 | 204.00 | 204.00 | 86,750,100 |
| Jul 10, 2024 | 212.00 | 230.00 | 200.00 | 208.00 | 208.00 | 192,136,000 |
| Jul 9, 2024 | 198.00 | 238.00 | 191.00 | 210.00 | 210.00 | 476,902,000 |
| Jul 8, 2024 | 141.00 | 190.00 | 141.00 | 190.00 | 190.00 | 400,460,100 |
| Jul 5, 2024 | 146.00 | 149.00 | 140.00 | 141.00 | 141.00 | 99,632,800 |
| Jul 4, 2024 | 150.00 | 160.00 | 140.00 | 146.00 | 146.00 | 229,744,900 |
| Jul 3, 2024 | 129.00 | 154.00 | 126.00 | 148.00 | 148.00 | 429,260,200 |
| Jul 2, 2024 | 106.00 | 132.00 | 102.00 | 130.00 | 130.00 | 290,894,900 |
| Jul 1, 2024 | 87.00 | 109.00 | 85.00 | 106.00 | 106.00 | 129,152,800 |
| Jun 28, 2024 | 85.00 | 88.00 | 83.00 | 86.00 | 86.00 | 17,194,800 |
| Jun 27, 2024 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 9,234,600 |
| Jun 26, 2024 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 9,192,900 |
| Jun 25, 2024 | 89.00 | 89.00 | 83.00 | 85.00 | 85.00 | 15,184,500 |
| Jun 24, 2024 | 77.00 | 90.00 | 77.00 | 89.00 | 89.00 | 16,954,800 |
| Jun 21, 2024 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 28,204,200 |
| Jun 20, 2024 | 80.00 | 88.00 | 80.00 | 84.00 | 84.00 | 23,589,900 |
| Jun 19, 2024 | 80.00 | 88.00 | 78.00 | 80.00 | 80.00 | 30,715,500 |
| Jun 14, 2024 | 93.00 | 101.00 | 87.00 | 88.00 | 88.00 | 30,203,700 |
| Jun 13, 2024 | 91.00 | 100.00 | 91.00 | 93.00 | 93.00 | 18,162,200 |
| Jun 12, 2024 | 98.00 | 106.00 | 97.00 | 99.00 | 99.00 | 26,408,600 |
| Jun 11, 2024 | 108.00 | 110.00 | 104.00 | 104.00 | 104.00 | 16,956,100 |
| Jun 10, 2024 | 111.00 | 113.00 | 106.00 | 108.00 | 108.00 | 13,922,100 |
| Jun 7, 2024 | 110.00 | 116.00 | 110.00 | 111.00 | 111.00 | 16,326,100 |
| Jun 6, 2024 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 8,437,400 |
| Jun 5, 2024 | 114.00 | 115.00 | 109.00 | 110.00 | 110.00 | 18,139,000 |