Jakarta - Delayed Quote • IDR
PT. Gajah Tunggal Tbk (GJTL.JK)
At close: April 26 at 4:14 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 26, 2024 | 1,080.00 | 1,095.00 | 1,025.00 | 1,045.00 | 1,045.00 | 20,591,400 |
| Apr 25, 2024 | 1,140.00 | 1,140.00 | 1,080.00 | 1,080.00 | 1,080.00 | 15,289,400 |
| Apr 24, 2024 | 1,150.00 | 1,175.00 | 1,130.00 | 1,140.00 | 1,140.00 | 11,993,900 |
| Apr 23, 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 11,104,900 |
| Apr 22, 2024 | 1,160.00 | 1,160.00 | 1,115.00 | 1,145.00 | 1,145.00 | 12,490,300 |
| Apr 19, 2024 | 1,185.00 | 1,190.00 | 1,110.00 | 1,135.00 | 1,135.00 | 28,523,400 |
| Apr 18, 2024 | 1,200.00 | 1,215.00 | 1,180.00 | 1,190.00 | 1,190.00 | 9,416,300 |
| Apr 17, 2024 | 1,200.00 | 1,240.00 | 1,195.00 | 1,205.00 | 1,205.00 | 20,542,000 |
| Apr 16, 2024 | 1,290.00 | 1,300.00 | 1,190.00 | 1,200.00 | 1,200.00 | 57,356,000 |
| Apr 5, 2024 | 1,295.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 15,408,000 |
| Apr 4, 2024 | 1,390.00 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 34,664,300 |
| Apr 3, 2024 | 1,385.00 | 1,420.00 | 1,375.00 | 1,390.00 | 1,390.00 | 20,152,800 |
| Apr 2, 2024 | 1,385.00 | 1,460.00 | 1,360.00 | 1,390.00 | 1,390.00 | 62,296,300 |
| Apr 1, 2024 | 1,355.00 | 1,490.00 | 1,320.00 | 1,385.00 | 1,385.00 | 119,327,800 |
| Mar 28, 2024 | 1,240.00 | 1,260.00 | 1,215.00 | 1,255.00 | 1,255.00 | 19,122,200 |
| Mar 27, 2024 | 1,265.00 | 1,290.00 | 1,215.00 | 1,240.00 | 1,240.00 | 31,613,600 |
| Mar 26, 2024 | 1,270.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 13,266,600 |
| Mar 25, 2024 | 1,260.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | 14,405,400 |
| Mar 22, 2024 | 1,245.00 | 1,285.00 | 1,235.00 | 1,240.00 | 1,240.00 | 20,762,500 |
| Mar 21, 2024 | 1,260.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,245.00 | 36,156,400 |
| Mar 20, 2024 | 1,195.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 75,223,100 |
| Mar 19, 2024 | 1,140.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | 38,074,500 |
| Mar 18, 2024 | 1,130.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,140.00 | 18,159,400 |
| Mar 15, 2024 | 1,165.00 | 1,175.00 | 1,110.00 | 1,130.00 | 1,130.00 | 29,703,800 |
| Mar 14, 2024 | 1,185.00 | 1,210.00 | 1,155.00 | 1,165.00 | 1,165.00 | 34,448,200 |
| Mar 13, 2024 | 1,145.00 | 1,190.00 | 1,140.00 | 1,170.00 | 1,170.00 | 25,743,500 |
| Mar 8, 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 9,681,200 |
| Mar 7, 2024 | 1,170.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 12,374,400 |
| Mar 6, 2024 | 1,175.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,160.00 | 18,596,800 |
| Mar 5, 2024 | 1,150.00 | 1,185.00 | 1,145.00 | 1,170.00 | 1,170.00 | 20,356,200 |
| Mar 4, 2024 | 1,190.00 | 1,220.00 | 1,150.00 | 1,150.00 | 1,150.00 | 41,320,200 |
| Mar 1, 2024 | 1,180.00 | 1,205.00 | 1,160.00 | 1,175.00 | 1,175.00 | 25,044,400 |
| Feb 29, 2024 | 1,115.00 | 1,185.00 | 1,115.00 | 1,175.00 | 1,175.00 | 30,944,400 |
| Feb 28, 2024 | 1,120.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | 14,280,600 |
| Feb 27, 2024 | 1,160.00 | 1,175.00 | 1,110.00 | 1,120.00 | 1,120.00 | 22,628,100 |
| Feb 26, 2024 | 1,160.00 | 1,210.00 | 1,155.00 | 1,160.00 | 1,160.00 | 38,174,100 |
| Feb 23, 2024 | 1,160.00 | 1,195.00 | 1,145.00 | 1,160.00 | 1,160.00 | 22,483,700 |
| Feb 22, 2024 | 1,170.00 | 1,175.00 | 1,135.00 | 1,160.00 | 1,160.00 | 33,036,700 |
| Feb 21, 2024 | 1,065.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 77,434,800 |
| Feb 20, 2024 | 1,040.00 | 1,080.00 | 1,035.00 | 1,060.00 | 1,060.00 | 12,322,500 |
| Feb 19, 2024 | 1,065.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 9,310,100 |
| Feb 16, 2024 | 1,065.00 | 1,075.00 | 1,055.00 | 1,060.00 | 1,060.00 | 8,986,900 |
| Feb 15, 2024 | 1,075.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | 13,332,000 |
| Feb 13, 2024 | 1,035.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 17,722,600 |
| Feb 12, 2024 | 1,030.00 | 1,050.00 | 1,020.00 | 1,035.00 | 1,035.00 | 7,619,400 |
| Feb 7, 2024 | 1,020.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1,030.00 | 10,315,300 |
| Feb 6, 2024 | 1,020.00 | 1,040.00 | 1,010.00 | 1,015.00 | 1,015.00 | 12,669,100 |
| Feb 5, 2024 | 1,085.00 | 1,085.00 | 1,000.00 | 1,020.00 | 1,020.00 | 35,812,300 |
| Feb 2, 2024 | 1,070.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | 13,176,900 |
| Feb 1, 2024 | 1,085.00 | 1,095.00 | 1,065.00 | 1,075.00 | 1,075.00 | 9,792,000 |
| Jan 31, 2024 | 1,090.00 | 1,115.00 | 1,080.00 | 1,085.00 | 1,085.00 | 30,966,300 |
| Jan 30, 2024 | 1,045.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 27,235,800 |
| Jan 29, 2024 | 1,050.00 | 1,075.00 | 1,040.00 | 1,045.00 | 1,045.00 | 18,363,900 |
| Jan 26, 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,045.00 | 1,045.00 | 17,094,600 |
| Jan 25, 2024 | 1,075.00 | 1,105.00 | 1,050.00 | 1,060.00 | 1,060.00 | 30,118,300 |
| Jan 24, 2024 | 1,060.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 38,136,000 |
| Jan 23, 2024 | 1,095.00 | 1,110.00 | 1,055.00 | 1,065.00 | 1,065.00 | 19,310,000 |
| Jan 22, 2024 | 1,145.00 | 1,155.00 | 1,060.00 | 1,090.00 | 1,090.00 | 58,494,600 |
| Jan 19, 2024 | 1,135.00 | 1,175.00 | 1,125.00 | 1,145.00 | 1,145.00 | 34,859,600 |
| Jan 18, 2024 | 1,140.00 | 1,170.00 | 1,120.00 | 1,135.00 | 1,135.00 | 26,991,300 |
| Jan 17, 2024 | 1,180.00 | 1,185.00 | 1,140.00 | 1,140.00 | 1,140.00 | 25,183,800 |
| Jan 16, 2024 | 1,195.00 | 1,220.00 | 1,165.00 | 1,175.00 | 1,175.00 | 30,467,300 |
| Jan 15, 2024 | 1,170.00 | 1,195.00 | 1,135.00 | 1,190.00 | 1,190.00 | 35,897,100 |
| Jan 12, 2024 | 1,210.00 | 1,215.00 | 1,150.00 | 1,160.00 | 1,160.00 | 36,717,300 |
| Jan 11, 2024 | 1,230.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,210.00 | 26,323,100 |
| Jan 10, 2024 | 1,220.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,225.00 | 21,717,500 |
| Jan 9, 2024 | 1,215.00 | 1,255.00 | 1,200.00 | 1,215.00 | 1,215.00 | 40,152,100 |
| Jan 8, 2024 | 1,280.00 | 1,305.00 | 1,195.00 | 1,215.00 | 1,215.00 | 70,207,300 |
| Jan 5, 2024 | 1,195.00 | 1,300.00 | 1,185.00 | 1,280.00 | 1,280.00 | 131,378,000 |
| Jan 4, 2024 | 1,100.00 | 1,240.00 | 1,095.00 | 1,190.00 | 1,190.00 | 148,443,800 |
| Jan 3, 2024 | 1,085.00 | 1,110.00 | 1,070.00 | 1,100.00 | 1,100.00 | 49,889,800 |
| Jan 2, 2024 | 1,035.00 | 1,090.00 | 1,035.00 | 1,080.00 | 1,080.00 | 34,823,800 |
| Dec 29, 2023 | 1,055.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 16,362,400 |
| Dec 28, 2023 | 1,065.00 | 1,080.00 | 1,045.00 | 1,055.00 | 1,055.00 | 22,625,500 |
| Dec 27, 2023 | 1,085.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,065.00 | 30,511,600 |
| Dec 22, 2023 | 1,095.00 | 1,125.00 | 1,070.00 | 1,085.00 | 1,085.00 | 51,070,300 |
| Dec 21, 2023 | 1,090.00 | 1,175.00 | 1,060.00 | 1,095.00 | 1,095.00 | 161,063,700 |
| Dec 20, 2023 | 1,010.00 | 1,125.00 | 1,000.00 | 1,080.00 | 1,080.00 | 180,907,600 |
| Dec 19, 2023 | 970.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 27,198,400 |
| Dec 18, 2023 | 990.00 | 1,015.00 | 960.00 | 980.00 | 980.00 | 36,016,800 |
| Dec 15, 2023 | 995.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 19,345,700 |
| Dec 14, 2023 | 995.00 | 1,010.00 | 980.00 | 990.00 | 990.00 | 33,465,900 |
| Dec 13, 2023 | 955.00 | 1,035.00 | 935.00 | 985.00 | 985.00 | 115,564,600 |
| Dec 12, 2023 | 945.00 | 970.00 | 920.00 | 950.00 | 950.00 | 32,393,200 |
| Dec 11, 2023 | 1,000.00 | 1,010.00 | 930.00 | 940.00 | 940.00 | 41,464,700 |
| Dec 8, 2023 | 1,010.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 44,419,000 |
| Dec 7, 2023 | 985.00 | 1,030.00 | 980.00 | 1,005.00 | 1,005.00 | 90,814,500 |
| Dec 6, 2023 | 1,000.00 | 1,040.00 | 960.00 | 980.00 | 980.00 | 100,413,500 |
| Dec 5, 2023 | 1,200.00 | 1,200.00 | 975.00 | 985.00 | 985.00 | 224,494,400 |
| Dec 4, 2023 | 900.00 | 1,110.00 | 900.00 | 1,110.00 | 1,110.00 | 329,470,600 |
| Dec 1, 2023 | 885.00 | 900.00 | 885.00 | 890.00 | 890.00 | 10,292,200 |
| Nov 30, 2023 | 885.00 | 905.00 | 875.00 | 885.00 | 885.00 | 16,749,200 |
| Nov 29, 2023 | 885.00 | 890.00 | 865.00 | 875.00 | 875.00 | 9,519,000 |
| Nov 28, 2023 | 890.00 | 930.00 | 880.00 | 880.00 | 880.00 | 53,242,400 |
| Nov 27, 2023 | 885.00 | 900.00 | 880.00 | 890.00 | 890.00 | 9,179,400 |
| Nov 24, 2023 | 890.00 | 905.00 | 880.00 | 885.00 | 885.00 | 16,941,200 |
| Nov 23, 2023 | 865.00 | 910.00 | 865.00 | 885.00 | 885.00 | 28,757,100 |
| Nov 22, 2023 | 875.00 | 880.00 | 855.00 | 865.00 | 865.00 | 10,923,500 |
| Nov 21, 2023 | 870.00 | 880.00 | 855.00 | 875.00 | 875.00 | 8,795,600 |
| Nov 20, 2023 | 880.00 | 885.00 | 870.00 | 870.00 | 870.00 | 6,733,900 |
| Nov 17, 2023 | 890.00 | 915.00 | 875.00 | 875.00 | 875.00 | 27,683,400 |
| Nov 16, 2023 | 870.00 | 945.00 | 870.00 | 885.00 | 885.00 | 60,964,400 |
| Nov 15, 2023 | 875.00 | 885.00 | 865.00 | 875.00 | 875.00 | 12,312,300 |
| Nov 14, 2023 | 855.00 | 890.00 | 850.00 | 870.00 | 870.00 | 19,181,200 |
| Nov 13, 2023 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | 6,899,000 |
| Nov 10, 2023 | 875.00 | 875.00 | 845.00 | 850.00 | 850.00 | 9,683,100 |
| Nov 9, 2023 | 855.00 | 880.00 | 855.00 | 870.00 | 870.00 | 9,195,800 |
| Nov 8, 2023 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | 12,760,700 |
| Nov 7, 2023 | 905.00 | 910.00 | 875.00 | 880.00 | 880.00 | 20,297,400 |
| Nov 6, 2023 | 885.00 | 910.00 | 875.00 | 900.00 | 900.00 | 27,552,100 |
| Nov 3, 2023 | 875.00 | 930.00 | 870.00 | 885.00 | 885.00 | 49,871,500 |
| Nov 2, 2023 | 845.00 | 905.00 | 845.00 | 870.00 | 870.00 | 43,736,400 |
| Nov 1, 2023 | 885.00 | 890.00 | 840.00 | 840.00 | 840.00 | 31,386,500 |
| Oct 31, 2023 | 865.00 | 915.00 | 840.00 | 880.00 | 880.00 | 64,866,700 |
| Oct 30, 2023 | 950.00 | 1,050.00 | 865.00 | 865.00 | 865.00 | 264,919,300 |
| Oct 27, 2023 | 680.00 | 850.00 | 670.00 | 850.00 | 850.00 | 32,092,200 |
| Oct 26, 2023 | 700.00 | 710.00 | 675.00 | 680.00 | 680.00 | 7,021,800 |
| Oct 25, 2023 | 675.00 | 705.00 | 670.00 | 695.00 | 695.00 | 6,315,100 |
| Oct 24, 2023 | 660.00 | 675.00 | 645.00 | 675.00 | 675.00 | 7,213,400 |
| Oct 23, 2023 | 670.00 | 670.00 | 630.00 | 655.00 | 655.00 | 9,538,400 |
| Oct 20, 2023 | 680.00 | 680.00 | 655.00 | 670.00 | 670.00 | 6,961,400 |
| Oct 19, 2023 | 690.00 | 695.00 | 675.00 | 675.00 | 675.00 | 8,767,000 |
| Oct 18, 2023 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 6,903,900 |
| Oct 17, 2023 | 690.00 | 705.00 | 670.00 | 685.00 | 685.00 | 18,538,700 |
| Oct 16, 2023 | 725.00 | 730.00 | 690.00 | 700.00 | 700.00 | 17,550,300 |
| Oct 13, 2023 | 740.00 | 740.00 | 715.00 | 725.00 | 725.00 | 4,591,900 |
| Oct 12, 2023 | 735.00 | 750.00 | 725.00 | 735.00 | 735.00 | 4,516,300 |
| Oct 11, 2023 | 730.00 | 745.00 | 720.00 | 735.00 | 735.00 | 5,412,400 |
| Oct 10, 2023 | 730.00 | 730.00 | 715.00 | 725.00 | 725.00 | 2,784,700 |
| Oct 9, 2023 | 740.00 | 740.00 | 715.00 | 730.00 | 730.00 | 5,330,100 |
| Oct 6, 2023 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 5,870,700 |
| Oct 5, 2023 | 725.00 | 735.00 | 725.00 | 725.00 | 725.00 | 2,350,900 |
| Oct 4, 2023 | 730.00 | 735.00 | 710.00 | 725.00 | 725.00 | 8,018,800 |
| Oct 3, 2023 | 755.00 | 760.00 | 725.00 | 730.00 | 730.00 | 8,938,700 |
| Oct 2, 2023 | 740.00 | 760.00 | 740.00 | 755.00 | 755.00 | 4,413,000 |
| Sep 29, 2023 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 3,065,100 |
| Sep 27, 2023 | 755.00 | 765.00 | 745.00 | 750.00 | 750.00 | 5,238,300 |
| Sep 26, 2023 | 755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 11,922,700 |
| Sep 25, 2023 | 805.00 | 805.00 | 740.00 | 755.00 | 755.00 | 37,622,000 |
| Sep 22, 2023 | 810.00 | 815.00 | 800.00 | 805.00 | 805.00 | 5,535,500 |
| Sep 21, 2023 | 800.00 | 815.00 | 800.00 | 805.00 | 805.00 | 3,131,700 |
| Sep 20, 2023 | 800.00 | 825.00 | 800.00 | 805.00 | 805.00 | 7,728,500 |
| Sep 19, 2023 | 810.00 | 815.00 | 785.00 | 800.00 | 800.00 | 10,864,100 |
| Sep 18, 2023 | 825.00 | 830.00 | 800.00 | 805.00 | 805.00 | 13,795,300 |
| Sep 15, 2023 | 830.00 | 835.00 | 820.00 | 825.00 | 825.00 | 3,719,800 |
| Sep 14, 2023 | 825.00 | 840.00 | 825.00 | 825.00 | 825.00 | 6,792,300 |
| Sep 13, 2023 | 840.00 | 840.00 | 825.00 | 825.00 | 825.00 | 4,807,600 |
| Sep 12, 2023 | 850.00 | 850.00 | 830.00 | 840.00 | 840.00 | 4,474,000 |
| Sep 11, 2023 | 825.00 | 860.00 | 820.00 | 845.00 | 845.00 | 12,534,000 |
| Sep 8, 2023 | 835.00 | 840.00 | 825.00 | 825.00 | 825.00 | 5,598,800 |
| Sep 7, 2023 | 850.00 | 850.00 | 830.00 | 835.00 | 835.00 | 5,773,200 |
| Sep 6, 2023 | 860.00 | 865.00 | 835.00 | 840.00 | 840.00 | 10,930,100 |
| Sep 5, 2023 | 830.00 | 880.00 | 825.00 | 855.00 | 855.00 | 28,004,500 |
| Sep 4, 2023 | 830.00 | 835.00 | 820.00 | 830.00 | 830.00 | 5,785,800 |
| Sep 1, 2023 | 820.00 | 850.00 | 815.00 | 830.00 | 830.00 | 9,020,400 |
| Aug 31, 2023 | 830.00 | 840.00 | 815.00 | 820.00 | 820.00 | 14,553,000 |
| Aug 30, 2023 | 820.00 | 850.00 | 820.00 | 830.00 | 830.00 | 10,690,300 |
| Aug 29, 2023 | 865.00 | 865.00 | 835.00 | 840.00 | 840.00 | 18,242,500 |
| Aug 28, 2023 | 870.00 | 875.00 | 845.00 | 855.00 | 855.00 | 13,152,100 |
| Aug 25, 2023 | 880.00 | 890.00 | 870.00 | 870.00 | 870.00 | 5,423,600 |
| Aug 24, 2023 | 870.00 | 895.00 | 865.00 | 880.00 | 880.00 | 13,244,900 |
| Aug 23, 2023 | 860.00 | 880.00 | 855.00 | 865.00 | 865.00 | 8,068,600 |
| Aug 22, 2023 | 855.00 | 875.00 | 855.00 | 860.00 | 860.00 | 6,581,800 |
| Aug 21, 2023 | 875.00 | 875.00 | 855.00 | 860.00 | 860.00 | 10,743,000 |
| Aug 18, 2023 | 890.00 | 910.00 | 870.00 | 875.00 | 875.00 | 11,763,800 |
| Aug 16, 2023 | 900.00 | 905.00 | 885.00 | 890.00 | 890.00 | 10,783,300 |
| Aug 15, 2023 | 885.00 | 910.00 | 880.00 | 900.00 | 900.00 | 17,635,300 |
| Aug 14, 2023 | 895.00 | 910.00 | 845.00 | 880.00 | 880.00 | 66,585,200 |
| Aug 11, 2023 | 935.00 | 940.00 | 910.00 | 920.00 | 920.00 | 12,491,800 |
| Aug 10, 2023 | 900.00 | 940.00 | 895.00 | 930.00 | 930.00 | 25,616,700 |
| Aug 9, 2023 | 920.00 | 920.00 | 895.00 | 905.00 | 905.00 | 11,638,500 |
| Aug 8, 2023 | 910.00 | 930.00 | 905.00 | 915.00 | 915.00 | 9,291,300 |
| Aug 7, 2023 | 915.00 | 920.00 | 895.00 | 910.00 | 910.00 | 9,937,700 |
| Aug 4, 2023 | 940.00 | 940.00 | 900.00 | 915.00 | 915.00 | 23,185,300 |
| Aug 3, 2023 | 900.00 | 935.00 | 890.00 | 920.00 | 920.00 | 37,763,700 |
| Aug 2, 2023 | 885.00 | 905.00 | 840.00 | 900.00 | 900.00 | 93,892,200 |
| Aug 1, 2023 | 1,050.00 | 1,050.00 | 920.00 | 920.00 | 920.00 | 114,059,500 |
| Jul 31, 2023 | 1,080.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,080.00 | 34,135,600 |
| Jul 28, 2023 | 1,050.00 | 1,085.00 | 1,040.00 | 1,075.00 | 1,075.00 | 27,908,400 |
| Jul 27, 2023 | 1,085.00 | 1,100.00 | 1,040.00 | 1,050.00 | 1,050.00 | 35,425,800 |
| Jul 26, 2023 | 1,055.00 | 1,105.00 | 1,040.00 | 1,080.00 | 1,080.00 | 52,105,900 |
| Jul 25, 2023 | 1,045.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 46,317,700 |
| Jul 24, 2023 | 1,020.00 | 1,055.00 | 1,005.00 | 1,040.00 | 1,040.00 | 34,639,000 |
| Jul 21, 2023 | 1,085.00 | 1,095.00 | 1,010.00 | 1,020.00 | 1,020.00 | 58,828,500 |
| Jul 20, 2023 | 1,075.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | 36,363,300 |
| Jul 18, 2023 | 1,095.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 27,120,100 |
| Jul 17, 2023 | 1,100.00 | 1,140.00 | 1,080.00 | 1,095.00 | 1,095.00 | 41,381,200 |
| Jul 14, 2023 | 1,120.00 | 1,165.00 | 1,085.00 | 1,095.00 | 1,095.00 | 44,847,500 |
| Jul 13, 2023 | 1,105.00 | 1,160.00 | 1,025.00 | 1,125.00 | 1,125.00 | 106,636,500 |
| Jul 12, 2023 | 1,200.00 | 1,235.00 | 1,080.00 | 1,115.00 | 1,115.00 | 113,947,000 |
| Jul 11, 2023 | 1,210.00 | 1,250.00 | 1,185.00 | 1,220.00 | 1,220.00 | 57,170,500 |
| Jul 10, 2023 | 1,230.00 | 1,335.00 | 1,200.00 | 1,210.00 | 1,210.00 | 79,104,100 |
| Jul 7, 2023 | 1,350.00 | 1,385.00 | 1,275.00 | 1,275.00 | 1,275.00 | 94,630,100 |
| Jul 6, 2023 | 1,160.00 | 1,415.00 | 1,160.00 | 1,340.00 | 1,340.00 | 298,255,100 |
| Jul 5, 2023 | 970.00 | 1,210.00 | 965.00 | 1,170.00 | 1,170.00 | 228,009,700 |
| Jul 4, 2023 | 845.00 | 980.00 | 840.00 | 970.00 | 970.00 | 102,317,400 |
| Jul 3, 2023 | 810.00 | 855.00 | 810.00 | 845.00 | 845.00 | 12,279,700 |
| Jun 27, 2023 | 815.00 | 830.00 | 805.00 | 810.00 | 810.00 | 7,654,800 |
| Jun 26, 2023 | 830.00 | 840.00 | 805.00 | 815.00 | 815.00 | 12,590,100 |
| Jun 23, 2023 | 845.00 | 845.00 | 830.00 | 830.00 | 830.00 | 5,757,500 |
| Jun 22, 2023 | 845.00 | 850.00 | 820.00 | 845.00 | 845.00 | 6,689,500 |
| Jun 21, 2023 | 850.00 | 860.00 | 810.00 | 840.00 | 840.00 | 11,572,200 |
| Jun 20, 2023 | 865.00 | 870.00 | 840.00 | 850.00 | 850.00 | 8,215,100 |
| Jun 19, 2023 | 850.00 | 875.00 | 845.00 | 865.00 | 865.00 | 9,626,700 |
| Jun 16, 2023 | 850.00 | 860.00 | 835.00 | 850.00 | 850.00 | 8,820,500 |
| Jun 15, 2023 | 875.00 | 880.00 | 850.00 | 850.00 | 850.00 | 9,574,100 |
| Jun 14, 2023 | 840.00 | 875.00 | 835.00 | 870.00 | 870.00 | 11,388,400 |
| Jun 13, 2023 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | 6,335,100 |
| Jun 12, 2023 | 860.00 | 860.00 | 835.00 | 840.00 | 840.00 | 7,801,900 |
| Jun 9, 2023 | 845.00 | 870.00 | 825.00 | 855.00 | 855.00 | 18,254,000 |
| Jun 8, 2023 | 840.00 | 855.00 | 835.00 | 845.00 | 845.00 | 7,002,100 |
| Jun 7, 2023 | 830.00 | 860.00 | 830.00 | 850.00 | 850.00 | 11,134,200 |
| Jun 6, 2023 | 835.00 | 850.00 | 825.00 | 830.00 | 830.00 | 8,772,100 |
| Jun 5, 2023 | 795.00 | 835.00 | 790.00 | 835.00 | 835.00 | 16,190,500 |
| May 31, 2023 | 810.00 | 820.00 | 780.00 | 785.00 | 785.00 | 16,407,900 |
| May 30, 2023 | 830.00 | 840.00 | 810.00 | 810.00 | 810.00 | 13,630,700 |
| May 29, 2023 | 830.00 | 855.00 | 815.00 | 830.00 | 830.00 | 18,414,000 |
| May 26, 2023 | 850.00 | 865.00 | 835.00 | 840.00 | 840.00 | 14,643,100 |
| May 25, 2023 | 865.00 | 880.00 | 840.00 | 855.00 | 855.00 | 35,952,400 |
| May 24, 2023 | 840.00 | 865.00 | 835.00 | 865.00 | 865.00 | - |
| May 23, 2023 | 795.00 | 845.00 | 790.00 | 840.00 | 840.00 | 47,734,500 |
| May 22, 2023 | 780.00 | 800.00 | 780.00 | 790.00 | 790.00 | 9,203,000 |
| May 19, 2023 | 775.00 | 780.00 | 760.00 | 780.00 | 780.00 | 5,544,200 |
| May 17, 2023 | 780.00 | 790.00 | 750.00 | 765.00 | 765.00 | 10,549,800 |
| May 16, 2023 | 800.00 | 810.00 | 775.00 | 780.00 | 780.00 | 11,860,700 |
| May 15, 2023 | 770.00 | 795.00 | 765.00 | 795.00 | 795.00 | 7,484,300 |
| May 12, 2023 | 785.00 | 790.00 | 760.00 | 770.00 | 770.00 | 9,766,700 |
| May 11, 2023 | 810.00 | 815.00 | 775.00 | 785.00 | 785.00 | 11,256,300 |
| May 10, 2023 | 790.00 | 820.00 | 790.00 | 810.00 | 810.00 | 14,793,600 |
| May 9, 2023 | 805.00 | 805.00 | 785.00 | 790.00 | 790.00 | 9,171,400 |
| May 8, 2023 | 775.00 | 805.00 | 775.00 | 795.00 | 795.00 | 27,235,100 |
| May 5, 2023 | 765.00 | 790.00 | 755.00 | 775.00 | 775.00 | 15,661,500 |
| May 4, 2023 | 765.00 | 790.00 | 755.00 | 765.00 | 765.00 | 18,724,500 |
| May 3, 2023 | 780.00 | 800.00 | 755.00 | 765.00 | 765.00 | 18,851,500 |
| May 2, 2023 | 780.00 | 840.00 | 725.00 | 775.00 | 775.00 | 77,486,900 |
| Apr 28, 2023 | 665.00 | 700.00 | 665.00 | 700.00 | 700.00 | 17,250,900 |
| Apr 27, 2023 | 660.00 | 680.00 | 655.00 | 665.00 | 665.00 | 8,830,400 |
| Apr 26, 2023 | 630.00 | 670.00 | 630.00 | 660.00 | 660.00 | 10,969,100 |