Jakarta - Delayed Quote • IDR
PT Ace Hardware Indonesia Tbk (ACES.JK)
At close: 4:13 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 25, 2024 | 970.00 | 995.00 | 965.00 | 975.00 | 975.00 | 35,094,400 |
| Apr 24, 2024 | 975.00 | 985.00 | 960.00 | 970.00 | 970.00 | 48,720,000 |
| Apr 23, 2024 | 950.00 | 980.00 | 950.00 | 970.00 | 970.00 | 53,423,400 |
| Apr 22, 2024 | 935.00 | 960.00 | 930.00 | 945.00 | 945.00 | 43,251,700 |
| Apr 19, 2024 | 940.00 | 945.00 | 915.00 | 920.00 | 920.00 | 31,253,900 |
| Apr 18, 2024 | 925.00 | 950.00 | 925.00 | 940.00 | 940.00 | 31,864,800 |
| Apr 17, 2024 | 910.00 | 930.00 | 910.00 | 920.00 | 920.00 | 24,320,500 |
| Apr 16, 2024 | 935.00 | 935.00 | 885.00 | 910.00 | 910.00 | 96,657,400 |
| Apr 5, 2024 | 960.00 | 960.00 | 945.00 | 950.00 | 950.00 | 45,586,000 |
| Apr 4, 2024 | 955.00 | 985.00 | 930.00 | 965.00 | 965.00 | 94,434,800 |
| Apr 3, 2024 | 955.00 | 965.00 | 945.00 | 955.00 | 955.00 | 40,424,600 |
| Apr 2, 2024 | 910.00 | 965.00 | 910.00 | 955.00 | 955.00 | 102,907,500 |
| Apr 1, 2024 | 880.00 | 910.00 | 855.00 | 910.00 | 910.00 | 60,908,600 |
| Mar 28, 2024 | 910.00 | 915.00 | 880.00 | 880.00 | 880.00 | 41,617,400 |
| Mar 27, 2024 | 925.00 | 930.00 | 905.00 | 910.00 | 910.00 | 25,498,500 |
| Mar 26, 2024 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 31,365,700 |
| Mar 25, 2024 | 945.00 | 945.00 | 900.00 | 930.00 | 930.00 | 41,328,700 |
| Mar 22, 2024 | 925.00 | 935.00 | 910.00 | 915.00 | 915.00 | 34,937,300 |
| Mar 21, 2024 | 930.00 | 950.00 | 915.00 | 920.00 | 920.00 | 188,385,300 |
| Mar 20, 2024 | 850.00 | 945.00 | 850.00 | 930.00 | 930.00 | 391,272,200 |
| Mar 19, 2024 | 825.00 | 855.00 | 825.00 | 845.00 | 845.00 | 32,422,900 |
| Mar 18, 2024 | 835.00 | 845.00 | 825.00 | 825.00 | 825.00 | 16,675,700 |
| Mar 15, 2024 | 840.00 | 845.00 | 830.00 | 835.00 | 835.00 | 14,659,200 |
| Mar 14, 2024 | 835.00 | 845.00 | 820.00 | 840.00 | 840.00 | 28,656,200 |
| Mar 13, 2024 | 830.00 | 850.00 | 830.00 | 835.00 | 835.00 | 44,352,200 |
| Mar 8, 2024 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 34,922,300 |
| Mar 7, 2024 | 805.00 | 830.00 | 805.00 | 820.00 | 820.00 | 28,727,700 |
| Mar 6, 2024 | 810.00 | 820.00 | 800.00 | 800.00 | 800.00 | 34,152,300 |
| Mar 5, 2024 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 14,610,200 |
| Mar 4, 2024 | 830.00 | 830.00 | 810.00 | 820.00 | 820.00 | 17,947,900 |
| Mar 1, 2024 | 840.00 | 845.00 | 820.00 | 825.00 | 825.00 | 12,745,400 |
| Feb 29, 2024 | 830.00 | 845.00 | 820.00 | 835.00 | 835.00 | 31,965,300 |
| Feb 28, 2024 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 11,992,200 |
| Feb 27, 2024 | 855.00 | 855.00 | 835.00 | 835.00 | 835.00 | 28,969,400 |
| Feb 26, 2024 | 840.00 | 860.00 | 840.00 | 850.00 | 850.00 | 32,684,700 |
| Feb 23, 2024 | 835.00 | 845.00 | 830.00 | 840.00 | 840.00 | 28,958,700 |
| Feb 22, 2024 | 800.00 | 850.00 | 800.00 | 835.00 | 835.00 | 93,105,700 |
| Feb 21, 2024 | 790.00 | 795.00 | 775.00 | 795.00 | 795.00 | 53,547,600 |
| Feb 20, 2024 | 760.00 | 795.00 | 760.00 | 785.00 | 785.00 | 75,500,900 |
| Feb 19, 2024 | 775.00 | 795.00 | 760.00 | 760.00 | 760.00 | 42,176,800 |
| Feb 16, 2024 | 825.00 | 825.00 | 765.00 | 775.00 | 775.00 | 82,558,800 |
| Feb 15, 2024 | 825.00 | 830.00 | 815.00 | 825.00 | 825.00 | 16,310,800 |
| Feb 13, 2024 | 815.00 | 825.00 | 810.00 | 820.00 | 820.00 | 19,251,200 |
| Feb 12, 2024 | 830.00 | 830.00 | 810.00 | 815.00 | 815.00 | 29,948,200 |
| Feb 7, 2024 | 835.00 | 845.00 | 820.00 | 830.00 | 830.00 | 28,030,000 |
| Feb 6, 2024 | 820.00 | 845.00 | 815.00 | 830.00 | 830.00 | 33,248,900 |
| Feb 5, 2024 | 820.00 | 825.00 | 800.00 | 810.00 | 810.00 | 41,870,700 |
| Feb 2, 2024 | 855.00 | 855.00 | 810.00 | 820.00 | 820.00 | 54,014,600 |
| Feb 1, 2024 | 850.00 | 865.00 | 835.00 | 855.00 | 855.00 | 73,475,900 |
| Jan 31, 2024 | 830.00 | 850.00 | 825.00 | 850.00 | 850.00 | 67,867,200 |
| Jan 30, 2024 | 835.00 | 835.00 | 820.00 | 830.00 | 830.00 | 28,560,800 |
| Jan 29, 2024 | 820.00 | 835.00 | 815.00 | 835.00 | 835.00 | 44,594,700 |
| Jan 26, 2024 | 825.00 | 835.00 | 810.00 | 820.00 | 820.00 | 38,181,400 |
| Jan 25, 2024 | 830.00 | 835.00 | 825.00 | 825.00 | 825.00 | 42,519,300 |
| Jan 24, 2024 | 825.00 | 835.00 | 815.00 | 825.00 | 825.00 | 55,847,400 |
| Jan 23, 2024 | 815.00 | 825.00 | 805.00 | 825.00 | 825.00 | 71,171,300 |
| Jan 22, 2024 | 800.00 | 815.00 | 790.00 | 810.00 | 810.00 | 53,875,700 |
| Jan 19, 2024 | 800.00 | 810.00 | 780.00 | 800.00 | 800.00 | 57,996,900 |
| Jan 18, 2024 | 800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 30,527,700 |
| Jan 17, 2024 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 38,196,300 |
| Jan 16, 2024 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 31,744,500 |
| Jan 15, 2024 | 810.00 | 815.00 | 795.00 | 810.00 | 810.00 | 49,310,000 |
| Jan 12, 2024 | 810.00 | 815.00 | 790.00 | 810.00 | 810.00 | 44,117,300 |
| Jan 11, 2024 | 770.00 | 815.00 | 765.00 | 810.00 | 810.00 | 108,929,200 |
| Jan 10, 2024 | 765.00 | 780.00 | 755.00 | 770.00 | 770.00 | 49,852,900 |
| Jan 9, 2024 | 745.00 | 765.00 | 725.00 | 765.00 | 765.00 | 55,930,400 |
| Jan 8, 2024 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | 26,862,000 |
| Jan 5, 2024 | 740.00 | 760.00 | 735.00 | 750.00 | 750.00 | 63,182,600 |
| Jan 4, 2024 | 715.00 | 745.00 | 715.00 | 735.00 | 735.00 | 62,887,800 |
| Jan 3, 2024 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 37,076,300 |
| Jan 2, 2024 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | 23,084,400 |
| Dec 29, 2023 | 715.00 | 720.00 | 705.00 | 720.00 | 720.00 | 16,090,900 |
| Dec 28, 2023 | 730.00 | 735.00 | 705.00 | 715.00 | 715.00 | 44,392,500 |
| Dec 27, 2023 | 720.00 | 740.00 | 715.00 | 725.00 | 725.00 | 23,319,700 |
| Dec 22, 2023 | 730.00 | 735.00 | 715.00 | 720.00 | 720.00 | 32,986,600 |
| Dec 21, 2023 | 725.00 | 730.00 | 715.00 | 725.00 | 725.00 | 23,779,100 |
| Dec 20, 2023 | 740.00 | 750.00 | 720.00 | 720.00 | 720.00 | 46,934,400 |
| Dec 19, 2023 | 720.00 | 750.00 | 705.00 | 740.00 | 740.00 | 84,905,400 |
| Dec 18, 2023 | 695.00 | 740.00 | 690.00 | 715.00 | 715.00 | 212,922,600 |
| Dec 15, 2023 | 685.00 | 690.00 | 675.00 | 685.00 | 685.00 | 51,837,400 |
| Dec 14, 2023 | 685.00 | 700.00 | 680.00 | 680.00 | 680.00 | 47,184,100 |
| Dec 13, 2023 | 690.00 | 690.00 | 665.00 | 680.00 | 680.00 | 84,414,000 |
| Dec 12, 2023 | 690.00 | 710.00 | 685.00 | 685.00 | 685.00 | 52,039,700 |
| Dec 11, 2023 | 700.00 | 700.00 | 685.00 | 690.00 | 690.00 | 30,369,200 |
| Dec 8, 2023 | 695.00 | 710.00 | 690.00 | 695.00 | 695.00 | 56,855,200 |
| Dec 7, 2023 | 730.00 | 730.00 | 670.00 | 695.00 | 695.00 | 203,431,800 |
| Dec 6, 2023 | 715.00 | 730.00 | 705.00 | 730.00 | 730.00 | 76,802,300 |
| Dec 5, 2023 | 720.00 | 730.00 | 690.00 | 710.00 | 710.00 | 175,242,100 |
| Dec 4, 2023 | 730.00 | 750.00 | 720.00 | 720.00 | 720.00 | 71,936,500 |
| Dec 1, 2023 | 760.00 | 760.00 | 730.00 | 735.00 | 735.00 | 96,439,300 |
| Nov 30, 2023 | 770.00 | 775.00 | 740.00 | 755.00 | 755.00 | 88,331,200 |
| Nov 29, 2023 | 780.00 | 785.00 | 750.00 | 770.00 | 770.00 | 87,411,600 |
| Nov 28, 2023 | 805.00 | 810.00 | 770.00 | 775.00 | 775.00 | 76,611,500 |
| Nov 27, 2023 | 815.00 | 815.00 | 795.00 | 800.00 | 800.00 | 23,316,200 |
| Nov 24, 2023 | 815.00 | 820.00 | 760.00 | 815.00 | 815.00 | 87,280,100 |
| Nov 23, 2023 | 820.00 | 825.00 | 805.00 | 810.00 | 810.00 | 20,169,800 |
| Nov 22, 2023 | 825.00 | 830.00 | 815.00 | 815.00 | 815.00 | 19,168,500 |
| Nov 21, 2023 | 830.00 | 855.00 | 820.00 | 820.00 | 820.00 | 48,999,900 |
| Nov 20, 2023 | 820.00 | 835.00 | 815.00 | 830.00 | 830.00 | 14,126,500 |
| Nov 17, 2023 | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | 14,795,500 |
| Nov 16, 2023 | 840.00 | 840.00 | 820.00 | 830.00 | 830.00 | 19,018,000 |
| Nov 15, 2023 | 825.00 | 835.00 | 820.00 | 835.00 | 835.00 | 25,278,600 |
| Nov 14, 2023 | 830.00 | 840.00 | 810.00 | 810.00 | 810.00 | 31,827,700 |
| Nov 13, 2023 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 23,029,300 |
| Nov 10, 2023 | 820.00 | 830.00 | 800.00 | 805.00 | 805.00 | 34,732,100 |
| Nov 9, 2023 | 830.00 | 840.00 | 820.00 | 825.00 | 825.00 | 27,253,100 |
| Nov 8, 2023 | 840.00 | 845.00 | 820.00 | 830.00 | 830.00 | 17,589,300 |
| Nov 7, 2023 | 860.00 | 860.00 | 825.00 | 830.00 | 830.00 | 44,033,600 |
| Nov 6, 2023 | 830.00 | 870.00 | 820.00 | 860.00 | 860.00 | 84,648,200 |
| Nov 3, 2023 | 800.00 | 825.00 | 795.00 | 820.00 | 820.00 | 64,340,600 |
| Nov 2, 2023 | 805.00 | 820.00 | 795.00 | 795.00 | 795.00 | 47,778,400 |
| Nov 1, 2023 | 810.00 | 820.00 | 780.00 | 795.00 | 795.00 | 63,614,500 |
| Oct 31, 2023 | 830.00 | 835.00 | 785.00 | 800.00 | 800.00 | 87,039,000 |
| Oct 30, 2023 | 845.00 | 860.00 | 795.00 | 830.00 | 830.00 | 88,326,300 |
| Oct 27, 2023 | 870.00 | 875.00 | 840.00 | 845.00 | 845.00 | 61,776,900 |
| Oct 26, 2023 | 875.00 | 880.00 | 825.00 | 870.00 | 870.00 | 101,238,000 |
| Oct 25, 2023 | 855.00 | 890.00 | 855.00 | 875.00 | 875.00 | 77,078,700 |
| Oct 24, 2023 | 825.00 | 865.00 | 815.00 | 855.00 | 855.00 | 128,365,100 |
| Oct 23, 2023 | 810.00 | 845.00 | 805.00 | 825.00 | 825.00 | 135,707,400 |
| Oct 20, 2023 | 790.00 | 805.00 | 780.00 | 795.00 | 795.00 | 27,787,000 |
| Oct 19, 2023 | 800.00 | 810.00 | 765.00 | 790.00 | 790.00 | 90,301,200 |
| Oct 18, 2023 | 800.00 | 805.00 | 785.00 | 800.00 | 800.00 | 40,722,700 |
| Oct 17, 2023 | 805.00 | 815.00 | 785.00 | 800.00 | 800.00 | 57,248,500 |
| Oct 16, 2023 | 785.00 | 810.00 | 775.00 | 805.00 | 805.00 | 60,513,700 |
| Oct 13, 2023 | 805.00 | 830.00 | 785.00 | 785.00 | 785.00 | 118,986,200 |
| Oct 12, 2023 | 780.00 | 810.00 | 780.00 | 805.00 | 805.00 | 111,275,300 |
| Oct 11, 2023 | 785.00 | 790.00 | 775.00 | 780.00 | 780.00 | 23,020,300 |
| Oct 10, 2023 | 770.00 | 790.00 | 770.00 | 780.00 | 780.00 | 56,344,600 |
| Oct 9, 2023 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 34,394,700 |
| Oct 6, 2023 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 29,260,900 |
| Oct 5, 2023 | 750.00 | 780.00 | 745.00 | 760.00 | 760.00 | 50,096,900 |
| Oct 4, 2023 | 775.00 | 775.00 | 750.00 | 750.00 | 750.00 | 64,769,400 |
| Oct 3, 2023 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | 49,471,500 |
| Oct 2, 2023 | 755.00 | 790.00 | 755.00 | 785.00 | 785.00 | 49,641,000 |
| Sep 29, 2023 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | 36,860,400 |
| Sep 27, 2023 | 760.00 | 765.00 | 745.00 | 755.00 | 755.00 | 27,341,300 |
| Sep 26, 2023 | 790.00 | 795.00 | 730.00 | 760.00 | 760.00 | 85,090,100 |
| Sep 25, 2023 | 795.00 | 800.00 | 780.00 | 790.00 | 790.00 | 20,716,500 |
| Sep 22, 2023 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 32,781,100 |
| Sep 21, 2023 | 800.00 | 810.00 | 780.00 | 800.00 | 800.00 | 61,876,000 |
| Sep 20, 2023 | 775.00 | 810.00 | 770.00 | 790.00 | 790.00 | 70,075,600 |
| Sep 19, 2023 | 800.00 | 815.00 | 775.00 | 775.00 | 775.00 | 126,299,900 |
| Sep 18, 2023 | 735.00 | 795.00 | 730.00 | 795.00 | 795.00 | 238,486,600 |
| Sep 15, 2023 | 735.00 | 745.00 | 725.00 | 730.00 | 730.00 | 32,753,000 |
| Sep 14, 2023 | 745.00 | 750.00 | 735.00 | 735.00 | 735.00 | 19,199,900 |
| Sep 13, 2023 | 750.00 | 760.00 | 745.00 | 745.00 | 745.00 | 27,425,000 |
| Sep 12, 2023 | 760.00 | 760.00 | 735.00 | 750.00 | 750.00 | 48,718,600 |
| Sep 11, 2023 | 730.00 | 755.00 | 720.00 | 755.00 | 755.00 | 79,187,900 |
| Sep 8, 2023 | 725.00 | 730.00 | 715.00 | 720.00 | 720.00 | 24,513,100 |
| Sep 7, 2023 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | 32,218,400 |
| Sep 6, 2023 | 730.00 | 750.00 | 715.00 | 725.00 | 725.00 | 54,394,400 |
| Sep 5, 2023 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 15,424,900 |
| Sep 4, 2023 | 740.00 | 750.00 | 730.00 | 740.00 | 740.00 | 19,539,000 |
| Sep 1, 2023 | 730.00 | 740.00 | 710.00 | 740.00 | 740.00 | 39,706,700 |
| Aug 31, 2023 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 33,063,900 |
| Aug 30, 2023 | 760.00 | 765.00 | 750.00 | 755.00 | 755.00 | 30,297,400 |
| Aug 29, 2023 | 765.00 | 770.00 | 750.00 | 755.00 | 755.00 | 30,717,000 |
| Aug 28, 2023 | 755.00 | 775.00 | 750.00 | 760.00 | 760.00 | 55,072,900 |
| Aug 25, 2023 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 29,642,300 |
| Aug 24, 2023 | 760.00 | 770.00 | 755.00 | 760.00 | 760.00 | 82,880,000 |
| Aug 23, 2023 | 750.00 | 760.00 | 730.00 | 755.00 | 755.00 | 85,561,000 |
| Aug 22, 2023 | 750.00 | 765.00 | 735.00 | 750.00 | 750.00 | 110,012,600 |
| Aug 21, 2023 | 710.00 | 745.00 | 710.00 | 730.00 | 730.00 | 134,380,600 |
| Aug 18, 2023 | 715.00 | 730.00 | 710.00 | 710.00 | 710.00 | 37,310,100 |
| Aug 16, 2023 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 39,728,800 |
| Aug 15, 2023 | 695.00 | 730.00 | 690.00 | 720.00 | 720.00 | 131,581,600 |
| Aug 14, 2023 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 31,750,700 |
| Aug 11, 2023 | 700.00 | 700.00 | 685.00 | 700.00 | 700.00 | 28,598,300 |
| Aug 10, 2023 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 43,730,400 |
| Aug 9, 2023 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | 28,945,100 |
| Aug 8, 2023 | 730.00 | 740.00 | 715.00 | 720.00 | 720.00 | 43,229,300 |
| Aug 7, 2023 | 690.00 | 735.00 | 690.00 | 730.00 | 730.00 | 142,941,400 |
| Aug 4, 2023 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 37,028,700 |
| Aug 3, 2023 | 670.00 | 695.00 | 670.00 | 690.00 | 690.00 | 64,866,100 |
| Aug 2, 2023 | 675.00 | 700.00 | 655.00 | 665.00 | 665.00 | 104,571,800 |
| Aug 1, 2023 | 715.00 | 730.00 | 675.00 | 675.00 | 675.00 | 141,287,700 |
| Jul 31, 2023 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 47,600,800 |
| Jul 28, 2023 | 760.00 | 765.00 | 735.00 | 735.00 | 735.00 | 47,513,400 |
| Jul 27, 2023 | 745.00 | 755.00 | 735.00 | 755.00 | 755.00 | 50,466,700 |
| Jul 26, 2023 | 755.00 | 765.00 | 735.00 | 740.00 | 740.00 | 65,814,100 |
| Jul 25, 2023 | 745.00 | 780.00 | 730.00 | 750.00 | 750.00 | 155,796,800 |
| Jul 24, 2023 | 710.00 | 745.00 | 710.00 | 735.00 | 735.00 | 169,022,100 |
| Jul 21, 2023 | 695.00 | 715.00 | 690.00 | 705.00 | 705.00 | 113,786,000 |
| Jul 20, 2023 | 750.00 | 795.00 | 695.00 | 695.00 | 695.00 | 440,614,000 |
| Jul 18, 2023 | 760.00 | 780.00 | 735.00 | 750.00 | 750.00 | 122,905,500 |
| Jul 17, 2023 | 720.00 | 765.00 | 720.00 | 755.00 | 755.00 | 172,961,100 |
| Jul 14, 2023 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 63,508,300 |
| Jul 13, 2023 | 730.00 | 730.00 | 700.00 | 715.00 | 715.00 | 81,930,300 |
| Jul 12, 2023 | 715.00 | 735.00 | 715.00 | 725.00 | 725.00 | 81,531,800 |
| Jul 11, 2023 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | 61,117,100 |
| Jul 10, 2023 | 725.00 | 735.00 | 705.00 | 710.00 | 710.00 | 120,543,400 |
| Jul 7, 2023 | 655.00 | 745.00 | 640.00 | 720.00 | 720.00 | 391,956,300 |
| Jul 6, 2023 | 645.00 | 665.00 | 635.00 | 655.00 | 655.00 | 72,533,600 |
| Jul 5, 2023 | 31.06 Dividend | |||||
| Jul 5, 2023 | 635.00 | 650.00 | 625.00 | 640.00 | 640.00 | 115,440,700 |
| Jul 4, 2023 | 670.00 | 685.00 | 640.00 | 655.00 | 623.94 | 203,445,100 |
| Jul 3, 2023 | 675.00 | 690.00 | 670.00 | 670.00 | 638.23 | 39,246,900 |
| Jun 27, 2023 | 680.00 | 685.00 | 670.00 | 675.00 | 642.99 | 40,355,900 |
| Jun 26, 2023 | 670.00 | 690.00 | 670.00 | 680.00 | 647.75 | 43,699,500 |
| Jun 23, 2023 | 670.00 | 680.00 | 660.00 | 670.00 | 638.23 | 44,883,900 |
| Jun 22, 2023 | 690.00 | 690.00 | 660.00 | 670.00 | 638.23 | 124,841,200 |
| Jun 21, 2023 | 610.00 | 700.00 | 610.00 | 690.00 | 657.28 | 260,715,400 |
| Jun 20, 2023 | 635.00 | 645.00 | 605.00 | 605.00 | 576.31 | 141,525,800 |
| Jun 19, 2023 | 650.00 | 660.00 | 630.00 | 635.00 | 604.89 | 65,909,100 |
| Jun 16, 2023 | 665.00 | 670.00 | 645.00 | 650.00 | 619.18 | 60,694,200 |
| Jun 15, 2023 | 690.00 | 700.00 | 660.00 | 660.00 | 628.70 | 113,494,400 |
| Jun 14, 2023 | 645.00 | 685.00 | 635.00 | 685.00 | 652.52 | 134,394,700 |
| Jun 13, 2023 | 680.00 | 685.00 | 630.00 | 645.00 | 614.41 | 165,760,000 |
| Jun 12, 2023 | 685.00 | 705.00 | 675.00 | 680.00 | 647.75 | 108,995,000 |
| Jun 9, 2023 | 680.00 | 695.00 | 670.00 | 685.00 | 652.52 | 74,205,000 |
| Jun 8, 2023 | 700.00 | 710.00 | 665.00 | 680.00 | 647.75 | 159,416,000 |
| Jun 7, 2023 | 645.00 | 705.00 | 640.00 | 700.00 | 666.81 | 326,398,900 |
| Jun 6, 2023 | 630.00 | 645.00 | 620.00 | 645.00 | 614.41 | 61,999,000 |
| Jun 5, 2023 | 630.00 | 635.00 | 610.00 | 630.00 | 600.13 | 79,917,600 |
| May 31, 2023 | 625.00 | 640.00 | 600.00 | 630.00 | 600.13 | 160,231,200 |
| May 30, 2023 | 635.00 | 635.00 | 615.00 | 620.00 | 590.60 | 61,548,000 |
| May 29, 2023 | 660.00 | 660.00 | 615.00 | 630.00 | 600.13 | 117,896,900 |
| May 26, 2023 | 640.00 | 655.00 | 635.00 | 655.00 | 623.94 | 127,412,100 |
| May 25, 2023 | 620.00 | 635.00 | 615.00 | 635.00 | 604.89 | 103,170,200 |
| May 24, 2023 | 605.00 | 625.00 | 600.00 | 615.00 | 585.84 | 110,144,700 |
| May 23, 2023 | 630.00 | 645.00 | 595.00 | 605.00 | 576.31 | 218,579,700 |
| May 22, 2023 | 585.00 | 635.00 | 580.00 | 630.00 | 600.13 | 242,856,800 |
| May 19, 2023 | 595.00 | 615.00 | 575.00 | 585.00 | 557.26 | 211,084,200 |
| May 17, 2023 | 570.00 | 600.00 | 560.00 | 595.00 | 566.79 | 249,166,700 |
| May 16, 2023 | 570.00 | 575.00 | 545.00 | 570.00 | 542.97 | 180,469,700 |
| May 15, 2023 | 535.00 | 565.00 | 535.00 | 565.00 | 538.21 | 162,703,800 |
| May 12, 2023 | 540.00 | 550.00 | 530.00 | 535.00 | 509.63 | 84,064,100 |
| May 11, 2023 | 550.00 | 550.00 | 525.00 | 540.00 | 514.39 | 102,214,900 |
| May 10, 2023 | 560.00 | 560.00 | 535.00 | 550.00 | 523.92 | 156,589,400 |
| May 9, 2023 | 520.00 | 560.00 | 515.00 | 555.00 | 528.68 | 318,344,300 |
| May 8, 2023 | 476.00 | 525.00 | 476.00 | 510.00 | 485.82 | 345,608,600 |
| May 5, 2023 | 464.00 | 478.00 | 464.00 | 472.00 | 449.62 | 173,064,300 |
| May 4, 2023 | 450.00 | 466.00 | 448.00 | 464.00 | 442.00 | 112,211,500 |
| May 3, 2023 | 444.00 | 456.00 | 444.00 | 450.00 | 428.66 | 77,251,500 |
| May 2, 2023 | 450.00 | 452.00 | 442.00 | 444.00 | 422.95 | 55,180,700 |
| Apr 28, 2023 | 446.00 | 454.00 | 446.00 | 450.00 | 428.66 | 62,644,400 |
| Apr 27, 2023 | 444.00 | 448.00 | 440.00 | 446.00 | 424.85 | 38,949,900 |
| Apr 26, 2023 | 440.00 | 444.00 | 438.00 | 442.00 | 421.04 | 35,500,800 |