390.00
0.00
(0.00%)
As of 9:00:11 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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | 320,300 |
Jan 23, 2025 | 370.00 | 398.00 | 370.00 | 390.00 | 390.00 | 34,571,700 |
Jan 22, 2025 | 360.00 | 372.00 | 352.00 | 366.00 | 366.00 | 7,672,300 |
Jan 21, 2025 | 370.00 | 372.00 | 340.00 | 358.00 | 358.00 | 27,949,400 |
Jan 20, 2025 | 306.00 | 340.00 | 302.00 | 338.00 | 338.00 | 16,005,800 |
Jan 17, 2025 | 306.00 | 310.00 | 306.00 | 306.00 | 306.00 | 3,510,100 |
Jan 16, 2025 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 3,289,600 |
Jan 15, 2025 | 310.00 | 328.00 | 306.00 | 308.00 | 308.00 | 14,139,200 |
Jan 14, 2025 | 308.00 | 310.00 | 300.00 | 308.00 | 308.00 | 3,906,900 |
Jan 13, 2025 | 308.00 | 312.00 | 308.00 | 308.00 | 308.00 | 1,646,000 |
Jan 10, 2025 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 1,618,900 |
Jan 9, 2025 | 314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 5,478,800 |
Jan 8, 2025 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1,843,900 |
Jan 7, 2025 | 320.00 | 326.00 | 316.00 | 316.00 | 316.00 | 8,392,700 |
Jan 6, 2025 | 328.00 | 328.00 | 310.00 | 320.00 | 320.00 | 1,809,700 |
Jan 3, 2025 | 320.00 | 320.00 | 314.00 | 316.00 | 316.00 | 1,405,400 |
Jan 2, 2025 | 328.00 | 328.00 | 318.00 | 320.00 | 320.00 | 4,653,300 |
Dec 30, 2024 | 308.00 | 334.00 | 308.00 | 328.00 | 328.00 | 6,280,800 |
Dec 27, 2024 | 310.00 | 312.00 | 298.00 | 308.00 | 308.00 | 654,700 |
Dec 24, 2024 | 304.00 | 310.00 | 298.00 | 304.00 | 304.00 | 958,400 |
Dec 23, 2024 | 298.00 | 314.00 | 298.00 | 304.00 | 304.00 | 4,583,100 |
Dec 20, 2024 | 302.00 | 312.00 | 296.00 | 298.00 | 298.00 | 13,022,100 |
Dec 19, 2024 | 316.00 | 316.00 | 296.00 | 302.00 | 302.00 | 6,734,300 |
Dec 18, 2024 | 312.00 | 326.00 | 306.00 | 316.00 | 316.00 | 6,116,300 |
Dec 17, 2024 | 326.00 | 328.00 | 306.00 | 308.00 | 308.00 | 7,481,000 |
Dec 16, 2024 | 346.00 | 346.00 | 322.00 | 326.00 | 326.00 | 5,784,000 |
Dec 13, 2024 | 350.00 | 360.00 | 346.00 | 346.00 | 346.00 | 2,050,700 |
Dec 12, 2024 | 350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 2,262,600 |
Dec 11, 2024 | 368.00 | 368.00 | 346.00 | 346.00 | 346.00 | 9,202,400 |
Dec 10, 2024 | 348.00 | 362.00 | 344.00 | 360.00 | 360.00 | 7,538,600 |
Dec 9, 2024 | 350.00 | 360.00 | 342.00 | 346.00 | 346.00 | 5,452,100 |
Dec 6, 2024 | 352.00 | 368.00 | 340.00 | 346.00 | 346.00 | 9,473,400 |
Dec 5, 2024 | 354.00 | 358.00 | 338.00 | 346.00 | 346.00 | 4,195,300 |
Dec 4, 2024 | 314.00 | 386.00 | 312.00 | 350.00 | 350.00 | 45,269,700 |
Dec 3, 2024 | 314.00 | 328.00 | 312.00 | 314.00 | 314.00 | 5,451,900 |
Dec 2, 2024 | 320.00 | 324.00 | 306.00 | 312.00 | 312.00 | 3,827,800 |
Nov 29, 2024 | 334.00 | 334.00 | 316.00 | 320.00 | 320.00 | 3,190,300 |
Nov 28, 2024 | 334.00 | 342.00 | 330.00 | 332.00 | 332.00 | 2,783,400 |
Nov 26, 2024 | 354.00 | 362.00 | 328.00 | 334.00 | 334.00 | 10,646,400 |
Nov 25, 2024 | 294.00 | 366.00 | 282.00 | 350.00 | 350.00 | 52,335,100 |
Nov 22, 2024 | 300.00 | 302.00 | 290.00 | 294.00 | 294.00 | 4,832,800 |
Nov 21, 2024 | 294.00 | 300.00 | 292.00 | 298.00 | 298.00 | 1,648,500 |
Nov 20, 2024 | 294.00 | 304.00 | 292.00 | 292.00 | 292.00 | 2,181,900 |
Nov 19, 2024 | 304.00 | 304.00 | 292.00 | 294.00 | 294.00 | 1,653,400 |
Nov 18, 2024 | 300.00 | 314.00 | 296.00 | 302.00 | 302.00 | 12,069,200 |
Nov 15, 2024 | 298.00 | 300.00 | 292.00 | 292.00 | 292.00 | 1,055,300 |
Nov 14, 2024 | 300.00 | 308.00 | 298.00 | 298.00 | 298.00 | 2,294,100 |
Nov 13, 2024 | 302.00 | 306.00 | 296.00 | 302.00 | 302.00 | 1,657,200 |
Nov 12, 2024 | 300.00 | 304.00 | 276.00 | 300.00 | 300.00 | 5,484,000 |
Nov 11, 2024 | 304.00 | 308.00 | 292.00 | 298.00 | 298.00 | 5,929,000 |
Nov 8, 2024 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 3,575,800 |
Nov 7, 2024 | 316.00 | 320.00 | 308.00 | 312.00 | 312.00 | 2,080,900 |
Nov 6, 2024 | 320.00 | 324.00 | 312.00 | 316.00 | 316.00 | 4,332,000 |
Nov 5, 2024 | 322.00 | 322.00 | 298.00 | 318.00 | 318.00 | 10,141,600 |
Nov 4, 2024 | 316.00 | 326.00 | 314.00 | 322.00 | 322.00 | 8,177,500 |
Nov 1, 2024 | 314.00 | 322.00 | 312.00 | 320.00 | 320.00 | 7,108,200 |
Oct 31, 2024 | 328.00 | 328.00 | 312.00 | 314.00 | 314.00 | 8,845,000 |
Oct 30, 2024 | 312.00 | 326.00 | 308.00 | 326.00 | 326.00 | 9,836,500 |
Oct 29, 2024 | 308.00 | 322.00 | 304.00 | 312.00 | 312.00 | 4,841,200 |
Oct 28, 2024 | 320.00 | 324.00 | 308.00 | 308.00 | 308.00 | 12,093,600 |
Oct 25, 2024 | 326.00 | 326.00 | 316.00 | 320.00 | 320.00 | 6,257,800 |
Oct 24, 2024 | 312.00 | 326.00 | 304.00 | 326.00 | 326.00 | 18,915,300 |
Oct 23, 2024 | 324.00 | 330.00 | 312.00 | 312.00 | 312.00 | 14,739,900 |
Oct 22, 2024 | 308.00 | 340.00 | 308.00 | 324.00 | 324.00 | 45,861,100 |
Oct 21, 2024 | 310.00 | 312.00 | 300.00 | 308.00 | 308.00 | 8,864,400 |
Oct 18, 2024 | 310.00 | 318.00 | 302.00 | 306.00 | 306.00 | 9,365,900 |
Oct 17, 2024 | 304.00 | 310.00 | 298.00 | 306.00 | 306.00 | 10,597,100 |
Oct 16, 2024 | 302.00 | 310.00 | 300.00 | 304.00 | 304.00 | 10,797,200 |
Oct 15, 2024 | 308.00 | 330.00 | 296.00 | 300.00 | 300.00 | 39,555,800 |
Oct 14, 2024 | 274.00 | 304.00 | 272.00 | 304.00 | 304.00 | 75,162,100 |
Oct 11, 2024 | 260.00 | 260.00 | 252.00 | 254.00 | 254.00 | 1,461,200 |
Oct 10, 2024 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 2,913,200 |
Oct 9, 2024 | 254.00 | 266.00 | 252.00 | 254.00 | 254.00 | 3,371,900 |
Oct 8, 2024 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | 4,766,200 |
Oct 7, 2024 | 260.00 | 276.00 | 254.00 | 260.00 | 260.00 | 43,565,400 |
Oct 4, 2024 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4,009,700 |
Oct 3, 2024 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 4,350,300 |
Oct 2, 2024 | 244.00 | 252.00 | 240.00 | 242.00 | 242.00 | 5,675,700 |
Oct 1, 2024 | 238.00 | 246.00 | 236.00 | 244.00 | 244.00 | 4,788,300 |
Sep 30, 2024 | 240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,708,400 |
Sep 27, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1,579,400 |
Sep 26, 2024 | 238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 2,269,900 |
Sep 25, 2024 | 244.00 | 246.00 | 238.00 | 238.00 | 238.00 | 2,920,000 |
Sep 24, 2024 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 1,769,800 |
Sep 23, 2024 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | 1,451,400 |
Sep 20, 2024 | 246.00 | 252.00 | 240.00 | 246.00 | 246.00 | 6,361,400 |
Sep 19, 2024 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 3,471,000 |
Sep 18, 2024 | 238.00 | 250.00 | 238.00 | 250.00 | 250.00 | 5,397,000 |
Sep 17, 2024 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 2,521,800 |
Sep 13, 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,345,100 |
Sep 12, 2024 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,261,200 |
Sep 11, 2024 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,198,000 |
Sep 10, 2024 | 238.00 | 240.00 | 232.00 | 238.00 | 238.00 | 1,889,500 |
Sep 9, 2024 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 2,151,200 |
Sep 6, 2024 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 1,220,100 |
Sep 5, 2024 | 236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 899,600 |
Sep 4, 2024 | 236.00 | 238.00 | 228.00 | 236.00 | 236.00 | 2,504,100 |
Sep 3, 2024 | 244.00 | 246.00 | 236.00 | 236.00 | 236.00 | 2,801,900 |
Sep 2, 2024 | 242.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,152,300 |
Aug 30, 2024 | 242.00 | 246.00 | 238.00 | 240.00 | 240.00 | 3,308,300 |
Aug 29, 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,652,400 |
Aug 28, 2024 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 2,362,000 |
Aug 27, 2024 | 240.00 | 246.00 | 234.00 | 246.00 | 246.00 | 5,242,000 |
Aug 26, 2024 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 5,921,900 |
Aug 23, 2024 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 4,307,600 |
Aug 22, 2024 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 5,005,800 |
Aug 21, 2024 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | 5,199,700 |
Aug 20, 2024 | 264.00 | 268.00 | 246.00 | 248.00 | 248.00 | 21,963,700 |
Aug 19, 2024 | 232.00 | 268.00 | 232.00 | 260.00 | 260.00 | 46,142,600 |
Aug 16, 2024 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 3,047,000 |
Aug 15, 2024 | 228.00 | 234.00 | 226.00 | 226.00 | 226.00 | 5,932,200 |
Aug 14, 2024 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,625,700 |
Aug 13, 2024 | 224.00 | 234.00 | 222.00 | 224.00 | 224.00 | 5,193,100 |
Aug 12, 2024 | 218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 3,010,400 |
Aug 9, 2024 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,359,000 |
Aug 8, 2024 | 212.00 | 222.00 | 212.00 | 218.00 | 218.00 | 2,150,400 |
Aug 7, 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,654,000 |
Aug 6, 2024 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 5,028,600 |
Aug 5, 2024 | 226.00 | 226.00 | 208.00 | 210.00 | 210.00 | 13,313,200 |
Aug 2, 2024 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2,904,500 |
Aug 1, 2024 | 230.00 | 234.00 | 226.00 | 226.00 | 226.00 | 8,918,200 |
Jul 31, 2024 | 230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 10,222,000 |
Jul 30, 2024 | 218.00 | 236.00 | 214.00 | 228.00 | 228.00 | 15,997,000 |
Jul 29, 2024 | 218.00 | 222.00 | 212.00 | 218.00 | 218.00 | 2,594,500 |
Jul 26, 2024 | 214.00 | 222.00 | 214.00 | 218.00 | 218.00 | 2,735,700 |
Jul 25, 2024 | 226.00 | 226.00 | 210.00 | 214.00 | 214.00 | 7,592,500 |
Jul 24, 2024 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 2,160,800 |
Jul 23, 2024 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 2,264,300 |
Jul 22, 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 4,261,000 |
Jul 19, 2024 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,576,100 |
Jul 18, 2024 | 228.00 | 232.00 | 224.00 | 228.00 | 228.00 | 4,350,600 |
Jul 17, 2024 | 230.00 | 236.00 | 224.00 | 228.00 | 228.00 | 7,014,100 |
Jul 16, 2024 | 226.00 | 232.00 | 218.00 | 228.00 | 228.00 | 20,947,500 |
Jul 15, 2024 | 204.00 | 248.00 | 200.00 | 224.00 | 224.00 | 73,135,200 |
Jul 12, 2024 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 9,608,800 |
Jul 11, 2024 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | 2,561,800 |
Jul 10, 2024 | 202.00 | 210.00 | 200.00 | 204.00 | 204.00 | 10,100,600 |
Jul 9, 2024 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 4,180,100 |
Jul 8, 2024 | 199.00 | 204.00 | 197.00 | 199.00 | 199.00 | 7,066,300 |
Jul 5, 2024 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 1,388,400 |
Jul 4, 2024 | 197.00 | 200.00 | 196.00 | 200.00 | 200.00 | 2,932,900 |
Jul 3, 2024 | 199.00 | 202.00 | 197.00 | 197.00 | 197.00 | 2,006,800 |
Jul 2, 2024 | 198.00 | 210.00 | 196.00 | 197.00 | 197.00 | 15,357,600 |
Jul 1, 2024 | 198.00 | 202.00 | 195.00 | 197.00 | 197.00 | 2,300,500 |
Jun 28, 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 198.00 | 965,800 |
Jun 27, 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 195.00 | 819,700 |
Jun 26, 2024 | 197.00 | 200.00 | 195.00 | 195.00 | 195.00 | 5,041,700 |
Jun 25, 2024 | 190.00 | 197.00 | 189.00 | 196.00 | 196.00 | 7,005,100 |
Jun 24, 2024 | 166.00 | 192.00 | 166.00 | 190.00 | 190.00 | 3,078,800 |
Jun 21, 2024 | 197.00 | 200.00 | 185.00 | 189.00 | 189.00 | 12,338,400 |
Jun 20, 2024 | 197.00 | 202.00 | 194.00 | 197.00 | 197.00 | 2,140,800 |
Jun 19, 2024 | 200.00 | 202.00 | 193.00 | 194.00 | 194.00 | 7,666,600 |
Jun 14, 2024 | 204.00 | 206.00 | 197.00 | 200.00 | 200.00 | 15,177,500 |
Jun 13, 2024 | 187.00 | 206.00 | 187.00 | 202.00 | 202.00 | 12,546,300 |
Jun 12, 2024 | 200.00 | 202.00 | 185.00 | 185.00 | 185.00 | 18,170,900 |
Jun 11, 2024 | 199.00 | 208.00 | 198.00 | 198.00 | 198.00 | 25,479,300 |
Jun 10, 2024 | 202.00 | 206.00 | 196.00 | 199.00 | 199.00 | 7,813,700 |
Jun 7, 2024 | 185.00 | 206.00 | 185.00 | 202.00 | 202.00 | 20,589,000 |
Jun 6, 2024 | 220.00 | 222.00 | 199.00 | 204.00 | 204.00 | 34,210,600 |
Jun 5, 2024 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 4,899,300 |
Jun 4, 2024 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,850,400 |
Jun 3, 2024 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,255,900 |
May 31, 2024 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,338,500 |
May 30, 2024 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 3,832,600 |
May 29, 2024 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 894,400 |
May 28, 2024 | 210.00 | 232.00 | 210.00 | 228.00 | 228.00 | 2,942,800 |
May 27, 2024 | 232.00 | 234.00 | 224.00 | 226.00 | 226.00 | 3,986,000 |
May 22, 2024 | 240.00 | 246.00 | 228.00 | 230.00 | 230.00 | 15,392,500 |
May 21, 2024 | 236.00 | 246.00 | 230.00 | 238.00 | 238.00 | 3,308,900 |
May 20, 2024 | 242.00 | 246.00 | 234.00 | 238.00 | 238.00 | 6,940,600 |
May 17, 2024 | 244.00 | 246.00 | 238.00 | 242.00 | 242.00 | 5,568,400 |
May 16, 2024 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 2,962,700 |
May 15, 2024 | 242.00 | 260.00 | 240.00 | 244.00 | 244.00 | 9,902,600 |
May 14, 2024 | 244.00 | 248.00 | 240.00 | 240.00 | 240.00 | 1,738,800 |
May 13, 2024 | 242.00 | 260.00 | 238.00 | 244.00 | 244.00 | 1,895,200 |
May 8, 2024 | 248.00 | 250.00 | 240.00 | 242.00 | 242.00 | 6,978,700 |
May 7, 2024 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 4,846,400 |
May 6, 2024 | 254.00 | 262.00 | 248.00 | 252.00 | 252.00 | 5,838,300 |
May 3, 2024 | 258.00 | 264.00 | 246.00 | 254.00 | 254.00 | 4,931,500 |
May 2, 2024 | 280.00 | 284.00 | 258.00 | 258.00 | 258.00 | 5,072,600 |
Apr 30, 2024 | 248.00 | 300.00 | 248.00 | 280.00 | 280.00 | 9,443,500 |
Apr 29, 2024 | 274.00 | 274.00 | 246.00 | 248.00 | 248.00 | 19,062,000 |
Apr 26, 2024 | 276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 1,157,700 |
Apr 25, 2024 | 282.00 | 282.00 | 276.00 | 276.00 | 276.00 | 1,438,300 |
Apr 24, 2024 | 290.00 | 290.00 | 280.00 | 282.00 | 282.00 | 2,242,800 |
Apr 23, 2024 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 2,172,400 |
Apr 22, 2024 | 294.00 | 300.00 | 274.00 | 300.00 | 300.00 | 16,151,000 |
Apr 19, 2024 | 294.00 | 300.00 | 280.00 | 294.00 | 294.00 | 10,389,800 |
Apr 18, 2024 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 830,300 |
Apr 17, 2024 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 1,668,700 |
Apr 16, 2024 | 302.00 | 302.00 | 280.00 | 302.00 | 302.00 | 3,874,200 |
Apr 5, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 846,100 |
Apr 4, 2024 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | 391,700 |
Apr 3, 2024 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 2,157,100 |
Apr 2, 2024 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 735,900 |
Apr 1, 2024 | 326.00 | 326.00 | 302.00 | 302.00 | 302.00 | 4,101,100 |
Mar 28, 2024 | 336.00 | 338.00 | 326.00 | 326.00 | 326.00 | 1,955,800 |
Mar 27, 2024 | 334.00 | 338.00 | 328.00 | 334.00 | 334.00 | 4,328,200 |
Mar 26, 2024 | 338.00 | 338.00 | 330.00 | 334.00 | 334.00 | 707,600 |
Mar 25, 2024 | 340.00 | 340.00 | 330.00 | 332.00 | 332.00 | 5,041,500 |
Mar 22, 2024 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 749,400 |
Mar 21, 2024 | 344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 974,100 |
Mar 20, 2024 | 344.00 | 346.00 | 340.00 | 344.00 | 344.00 | 138,200 |
Mar 19, 2024 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 6,328,900 |
Mar 18, 2024 | 344.00 | 344.00 | 340.00 | 344.00 | 344.00 | 221,000 |
Mar 15, 2024 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 1,465,400 |
Mar 14, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 497,100 |
Mar 13, 2024 | 348.00 | 348.00 | 338.00 | 344.00 | 344.00 | 1,493,500 |
Mar 8, 2024 | 350.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,972,600 |
Mar 7, 2024 | 346.00 | 352.00 | 346.00 | 350.00 | 350.00 | 883,700 |
Mar 6, 2024 | 346.00 | 356.00 | 346.00 | 346.00 | 346.00 | 1,411,600 |
Mar 5, 2024 | 350.00 | 350.00 | 344.00 | 346.00 | 346.00 | 1,552,500 |
Mar 4, 2024 | 338.00 | 358.00 | 336.00 | 350.00 | 350.00 | 4,083,000 |
Mar 1, 2024 | 350.00 | 352.00 | 332.00 | 336.00 | 336.00 | 3,189,600 |
Feb 29, 2024 | 348.00 | 350.00 | 342.00 | 348.00 | 348.00 | 1,834,000 |
Feb 28, 2024 | 334.00 | 352.00 | 332.00 | 346.00 | 346.00 | 9,956,100 |
Feb 27, 2024 | 334.00 | 340.00 | 324.00 | 334.00 | 334.00 | 4,411,100 |
Feb 26, 2024 | 336.00 | 342.00 | 332.00 | 332.00 | 332.00 | 2,493,900 |
Feb 23, 2024 | 334.00 | 340.00 | 330.00 | 336.00 | 336.00 | 2,917,100 |
Feb 22, 2024 | 316.00 | 340.00 | 316.00 | 334.00 | 334.00 | 7,545,100 |
Feb 21, 2024 | 312.00 | 338.00 | 310.00 | 316.00 | 316.00 | 3,737,000 |
Feb 20, 2024 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | 570,000 |
Feb 19, 2024 | 318.00 | 318.00 | 310.00 | 312.00 | 312.00 | 2,450,400 |
Feb 16, 2024 | 308.00 | 330.00 | 308.00 | 314.00 | 314.00 | 10,126,800 |
Feb 15, 2024 | 302.00 | 310.00 | 300.00 | 308.00 | 308.00 | 5,618,900 |
Feb 13, 2024 | 300.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,707,500 |
Feb 12, 2024 | 290.00 | 302.00 | 290.00 | 298.00 | 298.00 | 3,007,600 |
Feb 7, 2024 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1,665,600 |
Feb 6, 2024 | 296.00 | 298.00 | 290.00 | 292.00 | 292.00 | 2,002,000 |
Feb 5, 2024 | 302.00 | 304.00 | 296.00 | 296.00 | 296.00 | 1,890,100 |
Feb 2, 2024 | 302.00 | 304.00 | 298.00 | 302.00 | 302.00 | 623,400 |
Feb 1, 2024 | 300.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1,758,400 |
Jan 31, 2024 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 3,886,100 |
Jan 30, 2024 | 304.00 | 306.00 | 300.00 | 302.00 | 302.00 | 1,008,600 |
Jan 29, 2024 | 312.00 | 316.00 | 298.00 | 304.00 | 304.00 | 5,625,200 |
Jan 26, 2024 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 1,491,200 |
Jan 25, 2024 | 316.00 | 318.00 | 310.00 | 312.00 | 312.00 | 1,383,700 |
Jan 24, 2024 | 318.00 | 320.00 | 312.00 | 314.00 | 314.00 | 4,039,400 |