Jakarta - Delayed Quote • IDR
PT Wilton Makmur indonesia Tbk. (SQMI.JK)
As of 2:25 PM 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,791,600 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,700 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 217,700 |
| Apr 19, 2024 | 57.00 | 57.00 | 50.00 | 50.00 | 50.00 | 1,428,300 |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,582,300 |
| Apr 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 16,005,700 |
| Apr 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 536,300 |
| Apr 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 48,500 |
| Apr 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 219,800 |
| Apr 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 316,200 |
| Apr 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 218,000 |
| Apr 1, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 51,400 |
| Mar 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| Mar 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
| Mar 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 457,700 |
| Mar 25, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 3,088,000 |
| Mar 22, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,708,000 |
| Mar 21, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 6,092,900 |
| Mar 20, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,763,100 |
| Mar 19, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,491,400 |
| Mar 18, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,228,100 |
| Mar 15, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,604,700 |
| Mar 14, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 28,208,700 |
| Mar 13, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,854,800 |
| Mar 8, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 6,096,300 |
| Mar 7, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 15,069,700 |
| Mar 6, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,752,900 |
| Mar 5, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3,453,500 |
| Mar 4, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 5,698,000 |
| Mar 1, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,015,000 |
| Feb 29, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 364,600 |
| Feb 28, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 767,500 |
| Feb 27, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 4,957,300 |
| Feb 26, 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,155,000 |
| Feb 23, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,123,400 |
| Feb 22, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 10,332,500 |
| Feb 21, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,646,300 |
| Feb 20, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,004,500 |
| Feb 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,800,400 |
| Feb 16, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,055,900 |
| Feb 15, 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 14,644,600 |
| Feb 13, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,130,200 |
| Feb 12, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 2,525,800 |
| Feb 7, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,016,200 |
| Feb 6, 2024 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 6,591,600 |
| Feb 5, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 14,812,200 |
| Feb 2, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 7,701,000 |
| Feb 1, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,388,900 |
| Jan 31, 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 8,832,500 |
| Jan 30, 2024 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 7,491,600 |
| Jan 29, 2024 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | 13,843,100 |
| Jan 26, 2024 | 55.00 | 58.00 | 54.00 | 57.00 | 57.00 | 23,997,700 |
| Jan 25, 2024 | 53.00 | 56.00 | 51.00 | 55.00 | 55.00 | 18,194,400 |
| Jan 24, 2024 | 53.00 | 56.00 | 51.00 | 52.00 | 52.00 | 34,476,800 |
| Jan 23, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,054,900 |
| Jan 22, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 529,000 |
| Jan 19, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,248,800 |
| Jan 18, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 5,480,300 |
| Jan 17, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,340,800 |
| Jan 16, 2024 | 53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 23,246,300 |
| Jan 15, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,808,800 |
| Jan 12, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 6,668,200 |
| Jan 11, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 5,230,300 |
| Jan 10, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 2,679,500 |
| Jan 9, 2024 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | 20,418,100 |
| Jan 8, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,238,100 |
| Jan 5, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,413,600 |
| Jan 4, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 7,583,900 |
| Jan 3, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 7,688,500 |
| Jan 2, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,044,400 |
| Dec 29, 2023 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 11,201,000 |
| Dec 28, 2023 | 56.00 | 60.00 | 55.00 | 57.00 | 57.00 | 25,482,000 |
| Dec 27, 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 7,365,600 |
| Dec 22, 2023 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 12,394,200 |
| Dec 21, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 5,106,500 |
| Dec 20, 2023 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 17,642,000 |
| Dec 19, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 2,111,100 |
| Dec 18, 2023 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 10,720,600 |
| Dec 15, 2023 | 64.00 | 64.00 | 54.00 | 56.00 | 56.00 | 4,110,200 |
| Dec 14, 2023 | 55.00 | 58.00 | 53.00 | 54.00 | 54.00 | 25,249,000 |
| Dec 13, 2023 | 59.00 | 60.00 | 54.00 | 55.00 | 55.00 | 36,519,600 |
| Dec 12, 2023 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 10,030,100 |
| Dec 11, 2023 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 14,888,600 |
| Dec 8, 2023 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 7,688,000 |
| Dec 7, 2023 | 64.00 | 64.00 | 59.00 | 61.00 | 61.00 | 8,137,500 |
| Dec 6, 2023 | 60.00 | 64.00 | 59.00 | 62.00 | 62.00 | 15,246,700 |
| Dec 5, 2023 | 63.00 | 64.00 | 59.00 | 60.00 | 60.00 | 19,849,400 |
| Dec 4, 2023 | 65.00 | 70.00 | 63.00 | 63.00 | 63.00 | 85,678,600 |
| Dec 1, 2023 | 59.00 | 64.00 | 57.00 | 63.00 | 63.00 | 20,571,300 |
| Nov 30, 2023 | 62.00 | 65.00 | 58.00 | 59.00 | 59.00 | 37,758,200 |
| Nov 29, 2023 | 63.00 | 69.00 | 61.00 | 61.00 | 61.00 | 127,391,000 |
| Nov 28, 2023 | 54.00 | 64.00 | 54.00 | 61.00 | 61.00 | 59,768,600 |
| Nov 27, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,424,500 |
| Nov 24, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 785,100 |
| Nov 23, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,769,300 |
| Nov 22, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 6,554,600 |
| Nov 21, 2023 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 5,891,600 |
| Nov 20, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,259,000 |
| Nov 17, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,911,200 |
| Nov 16, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 7,088,900 |
| Nov 15, 2023 | 52.00 | 55.00 | 51.00 | 54.00 | 54.00 | 23,114,600 |
| Nov 14, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,824,700 |
| Nov 13, 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,612,000 |
| Nov 10, 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,889,300 |
| Nov 9, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,480,600 |
| Nov 8, 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 9,688,200 |
| Nov 7, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 6,438,800 |
| Nov 6, 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 8,511,600 |
| Nov 3, 2023 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 19,007,500 |
| Nov 2, 2023 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,774,500 |
| Nov 1, 2023 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | 6,731,700 |
| Oct 31, 2023 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 10,192,300 |
| Oct 30, 2023 | 52.00 | 56.00 | 52.00 | 54.00 | 54.00 | 13,210,400 |
| Oct 27, 2023 | 52.00 | 54.00 | 52.00 | 52.00 | 52.00 | 3,761,700 |
| Oct 26, 2023 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 9,209,200 |
| Oct 25, 2023 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 8,667,600 |
| Oct 24, 2023 | 51.00 | 56.00 | 50.00 | 53.00 | 53.00 | 57,711,000 |
| Oct 23, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,582,900 |
| Oct 20, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,568,500 |
| Oct 19, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,084,100 |
| Oct 18, 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 4,172,700 |
| Oct 17, 2023 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6,542,000 |
| Oct 16, 2023 | 51.00 | 55.00 | 50.00 | 51.00 | 51.00 | 43,794,600 |
| Oct 13, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 960,300 |
| Oct 12, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,946,500 |
| Oct 11, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,387,700 |
| Oct 10, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,868,800 |
| Oct 9, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 716,600 |
| Oct 6, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,177,000 |
| Oct 5, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,424,000 |
| Oct 4, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 19,032,500 |
| Oct 3, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,861,900 |
| Oct 2, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,787,900 |
| Sep 29, 2023 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,189,200 |
| Sep 27, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 878,700 |
| Sep 26, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,626,400 |
| Sep 25, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 24,553,700 |
| Sep 22, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 14,693,300 |
| Sep 21, 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 868,600 |
| Sep 20, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 4,940,800 |
| Sep 19, 2023 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,286,800 |
| Sep 18, 2023 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3,660,000 |
| Sep 15, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,663,200 |
| Sep 14, 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 14,499,700 |
| Sep 13, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,578,900 |
| Sep 12, 2023 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 5,527,300 |
| Sep 11, 2023 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,399,800 |
| Sep 8, 2023 | 70.00 | 70.00 | 52.00 | 53.00 | 53.00 | 6,204,600 |
| Sep 7, 2023 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 9,321,300 |
| Sep 6, 2023 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,438,400 |
| Sep 5, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 5,894,900 |
| Sep 4, 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 2,802,400 |
| Sep 1, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,695,500 |
| Aug 31, 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,561,600 |
| Aug 30, 2023 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 30,548,700 |
| Aug 29, 2023 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 21,526,100 |
| Aug 28, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4,771,800 |
| Aug 25, 2023 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 10,358,000 |
| Aug 24, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,250,200 |
| Aug 23, 2023 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 550,600 |
| Aug 22, 2023 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 3,461,300 |
| Aug 21, 2023 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 6,532,400 |
| Aug 18, 2023 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,640,500 |
| Aug 16, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 2,374,500 |
| Aug 15, 2023 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 2,194,100 |
| Aug 14, 2023 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 7,653,400 |
| Aug 11, 2023 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 3,344,200 |
| Aug 10, 2023 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 2,041,900 |
| Aug 9, 2023 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 7,604,100 |
| Aug 8, 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 4,294,800 |
| Aug 7, 2023 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1,153,000 |
| Aug 4, 2023 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 830,500 |
| Aug 3, 2023 | 56.00 | 58.00 | 52.00 | 54.00 | 54.00 | 10,825,700 |
| Aug 2, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,685,300 |
| Aug 1, 2023 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 3,188,900 |
| Jul 31, 2023 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2,595,100 |
| Jul 28, 2023 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 2,180,700 |
| Jul 27, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 6,312,300 |
| Jul 26, 2023 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,091,900 |
| Jul 25, 2023 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 4,100,600 |
| Jul 24, 2023 | 57.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,912,400 |
| Jul 21, 2023 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1,628,700 |
| Jul 20, 2023 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1,334,100 |
| Jul 18, 2023 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 6,776,600 |
| Jul 17, 2023 | 56.00 | 59.00 | 56.00 | 58.00 | 58.00 | 9,487,100 |
| Jul 14, 2023 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 4,355,100 |
| Jul 13, 2023 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 6,296,400 |
| Jul 12, 2023 | 52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 5,411,500 |
| Jul 11, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 4,743,100 |
| Jul 10, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,325,200 |
| Jul 7, 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,254,300 |
| Jul 6, 2023 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 11,137,000 |
| Jul 5, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,683,900 |
| Jul 4, 2023 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 11,610,900 |
| Jul 3, 2023 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | 23,828,000 |
| Jun 27, 2023 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 5,941,500 |
| Jun 26, 2023 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3,430,300 |
| Jun 23, 2023 | 55.00 | 58.00 | 54.00 | 54.00 | 54.00 | 44,456,000 |
| Jun 22, 2023 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,479,700 |
| Jun 21, 2023 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3,370,500 |
| Jun 20, 2023 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 9,834,200 |
| Jun 19, 2023 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | 6,650,500 |
| Jun 16, 2023 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 8,644,300 |
| Jun 15, 2023 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,334,500 |
| Jun 14, 2023 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 11,888,500 |
| Jun 13, 2023 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | 95,412,600 |
| Jun 12, 2023 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,277,900 |
| Jun 9, 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 899,100 |
| Jun 8, 2023 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 5,598,700 |
| Jun 7, 2023 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1,397,700 |
| Jun 6, 2023 | 59.00 | 63.00 | 58.00 | 62.00 | 62.00 | 18,795,000 |
| Jun 5, 2023 | 56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 17,450,600 |
| May 31, 2023 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 11,323,000 |
| May 30, 2023 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3,097,700 |
| May 29, 2023 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,139,300 |
| May 26, 2023 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | 5,522,600 |
| May 25, 2023 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | 7,852,100 |
| May 24, 2023 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 6,552,900 |
| May 23, 2023 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 9,998,600 |
| May 22, 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 4,088,100 |
| May 19, 2023 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3,858,600 |
| May 17, 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 4,663,000 |
| May 16, 2023 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 3,830,500 |
| May 15, 2023 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,677,200 |
| May 12, 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 6,962,900 |
| May 11, 2023 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 7,863,400 |
| May 10, 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1,558,400 |
| May 9, 2023 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 7,441,000 |
| May 8, 2023 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 8,352,800 |
| May 5, 2023 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 14,469,800 |
| May 4, 2023 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 11,369,200 |
| May 3, 2023 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | 39,197,200 |
| May 2, 2023 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 11,627,400 |
| Apr 28, 2023 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 2,855,000 |
| Apr 27, 2023 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 5,689,900 |
| Apr 26, 2023 | 62.00 | 65.00 | 62.00 | 62.00 | 62.00 | 10,363,400 |