Jakarta - Delayed Quote • IDR
PT Asuransi Multi Artha Guna Tbk (AMAG.JK)
At close: April 26 at 4:01 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 | 312.00 | 324.00 | 300.00 | 306.00 | 306.00 | 194,100 |
| Apr 25, 2024 | 310.00 | 324.00 | 310.00 | 322.00 | 322.00 | 286,600 |
| Apr 24, 2024 | 300.00 | 318.00 | 300.00 | 310.00 | 310.00 | 17,300 |
| Apr 23, 2024 | 318.00 | 322.00 | 308.00 | 314.00 | 314.00 | 43,300 |
| Apr 22, 2024 | 310.00 | 318.00 | 310.00 | 314.00 | 314.00 | 51,100 |
| Apr 19, 2024 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 25,700 |
| Apr 18, 2024 | 314.00 | 318.00 | 312.00 | 314.00 | 314.00 | 15,000 |
| Apr 17, 2024 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | 10,400 |
| Apr 16, 2024 | 312.00 | 322.00 | 310.00 | 314.00 | 314.00 | 379,900 |
| Apr 5, 2024 | 312.00 | 318.00 | 308.00 | 316.00 | 316.00 | 59,400 |
| Apr 4, 2024 | 308.00 | 316.00 | 306.00 | 314.00 | 314.00 | 173,100 |
| Apr 3, 2024 | 300.00 | 306.00 | 290.00 | 306.00 | 306.00 | 68,400 |
| Apr 2, 2024 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 11,400 |
| Apr 1, 2024 | 300.00 | 308.00 | 296.00 | 304.00 | 304.00 | 92,900 |
| Mar 28, 2024 | 302.00 | 308.00 | 302.00 | 304.00 | 304.00 | 20,200 |
| Mar 27, 2024 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 8,500 |
| Mar 26, 2024 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 18,100 |
| Mar 25, 2024 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 27,400 |
| Mar 22, 2024 | 308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 75,800 |
| Mar 21, 2024 | 306.00 | 308.00 | 302.00 | 308.00 | 308.00 | 32,400 |
| Mar 20, 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 2,400 |
| Mar 19, 2024 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 6,800 |
| Mar 18, 2024 | 302.00 | 310.00 | 296.00 | 302.00 | 302.00 | 18,500 |
| Mar 15, 2024 | 304.00 | 308.00 | 300.00 | 302.00 | 302.00 | 4,600 |
| Mar 14, 2024 | 300.00 | 310.00 | 298.00 | 304.00 | 304.00 | 55,800 |
| Mar 13, 2024 | 298.00 | 310.00 | 296.00 | 300.00 | 300.00 | 156,800 |
| Mar 8, 2024 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 20,600 |
| Mar 7, 2024 | 300.00 | 306.00 | 296.00 | 302.00 | 302.00 | 39,500 |
| Mar 6, 2024 | 288.00 | 310.00 | 288.00 | 300.00 | 300.00 | 181,300 |
| Mar 5, 2024 | 290.00 | 292.00 | 282.00 | 288.00 | 288.00 | 6,700 |
| Mar 4, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 30,900 |
| Mar 1, 2024 | 294.00 | 294.00 | 290.00 | 292.00 | 292.00 | 4,400 |
| Feb 29, 2024 | 290.00 | 296.00 | 290.00 | 294.00 | 294.00 | 16,100 |
| Feb 28, 2024 | 290.00 | 296.00 | 290.00 | 290.00 | 290.00 | 20,200 |
| Feb 27, 2024 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 17,600 |
| Feb 26, 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 5,000 |
| Feb 23, 2024 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 41,900 |
| Feb 22, 2024 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 34,500 |
| Feb 21, 2024 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 34,000 |
| Feb 20, 2024 | 290.00 | 290.00 | 284.00 | 290.00 | 290.00 | 18,400 |
| Feb 19, 2024 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 4,100 |
| Feb 16, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 6,400 |
| Feb 15, 2024 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | 61,100 |
| Feb 13, 2024 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 111,600 |
| Feb 12, 2024 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 6,400 |
| Feb 7, 2024 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 38,600 |
| Feb 6, 2024 | 286.00 | 288.00 | 286.00 | 286.00 | 286.00 | 22,300 |
| Feb 5, 2024 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 11,900 |
| Feb 2, 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 4,100 |
| Feb 1, 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 22,200 |
| Jan 31, 2024 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 240,500 |
| Jan 30, 2024 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 29,900 |
| Jan 29, 2024 | 288.00 | 290.00 | 284.00 | 284.00 | 284.00 | 19,000 |
| Jan 26, 2024 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 29,200 |
| Jan 25, 2024 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | 8,700 |
| Jan 24, 2024 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 25,400 |
| Jan 23, 2024 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 20,200 |
| Jan 22, 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 21,600 |
| Jan 19, 2024 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 11,800 |
| Jan 18, 2024 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1,700,500 |
| Jan 17, 2024 | 290.00 | 294.00 | 286.00 | 288.00 | 288.00 | 213,800 |
| Jan 16, 2024 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 23,400 |
| Jan 15, 2024 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 3,204,200 |
| Jan 12, 2024 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 140,500 |
| Jan 11, 2024 | 286.00 | 292.00 | 286.00 | 290.00 | 290.00 | 1,233,400 |
| Jan 10, 2024 | 290.00 | 290.00 | 284.00 | 284.00 | 284.00 | 1,289,600 |
| Jan 9, 2024 | 294.00 | 298.00 | 284.00 | 288.00 | 288.00 | 4,614,800 |
| Jan 8, 2024 | 296.00 | 300.00 | 292.00 | 294.00 | 294.00 | 84,600 |
| Jan 5, 2024 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 63,400 |
| Jan 4, 2024 | 292.00 | 298.00 | 286.00 | 296.00 | 296.00 | 2,163,800 |
| Jan 3, 2024 | 294.00 | 298.00 | 292.00 | 292.00 | 292.00 | 35,400 |
| Jan 2, 2024 | 290.00 | 298.00 | 290.00 | 292.00 | 292.00 | 37,100 |
| Dec 29, 2023 | 290.00 | 294.00 | 284.00 | 290.00 | 290.00 | 2,107,500 |
| Dec 28, 2023 | 292.00 | 298.00 | 288.00 | 290.00 | 290.00 | 5,056,500 |
| Dec 27, 2023 | 294.00 | 300.00 | 280.00 | 292.00 | 292.00 | 2,765,800 |
| Dec 22, 2023 | 296.00 | 304.00 | 294.00 | 296.00 | 296.00 | 914,900 |
| Dec 21, 2023 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2,274,200 |
| Dec 20, 2023 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | 1,529,500 |
| Dec 19, 2023 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 3,792,600 |
| Dec 18, 2023 | 296.00 | 300.00 | 290.00 | 300.00 | 300.00 | 4,367,800 |
| Dec 15, 2023 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 1,600 |
| Dec 14, 2023 | 298.00 | 302.00 | 292.00 | 300.00 | 300.00 | 14,100 |
| Dec 13, 2023 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | 32,900 |
| Dec 12, 2023 | 298.00 | 298.00 | 290.00 | 292.00 | 292.00 | 58,200 |
| Dec 11, 2023 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 132,100 |
| Dec 8, 2023 | 300.00 | 300.00 | 294.00 | 300.00 | 300.00 | 70,800 |
| Dec 7, 2023 | 304.00 | 310.00 | 294.00 | 300.00 | 300.00 | 121,700 |
| Dec 6, 2023 | 302.00 | 304.00 | 302.00 | 302.00 | 302.00 | 11,700 |
| Dec 5, 2023 | 306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 591,900 |
| Dec 4, 2023 | 306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 633,000 |
| Dec 1, 2023 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | 46,600 |
| Nov 30, 2023 | 314.00 | 316.00 | 302.00 | 304.00 | 304.00 | 197,800 |
| Nov 29, 2023 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | 12,000 |
| Nov 28, 2023 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | 7,100 |
| Nov 27, 2023 | 314.00 | 320.00 | 306.00 | 308.00 | 308.00 | 23,300 |
| Nov 24, 2023 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 24,300 |
| Nov 23, 2023 | 310.00 | 318.00 | 300.00 | 314.00 | 314.00 | 65,000 |
| Nov 22, 2023 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 2,700 |
| Nov 21, 2023 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | 8,900 |
| Nov 20, 2023 | 310.00 | 314.00 | 306.00 | 314.00 | 314.00 | 41,200 |
| Nov 17, 2023 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 1,200 |
| Nov 16, 2023 | 312.00 | 314.00 | 306.00 | 314.00 | 314.00 | 12,600 |
| Nov 15, 2023 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 32,700 |
| Nov 14, 2023 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 5,300 |
| Nov 13, 2023 | 308.00 | 312.00 | 300.00 | 302.00 | 302.00 | 14,871,400 |
| Nov 10, 2023 | 316.00 | 316.00 | 300.00 | 302.00 | 302.00 | 1,060,600 |
| Nov 9, 2023 | 322.00 | 328.00 | 316.00 | 316.00 | 316.00 | 18,200 |
| Nov 8, 2023 | 318.00 | 318.00 | 302.00 | 316.00 | 316.00 | 76,200 |
| Nov 7, 2023 | 330.00 | 330.00 | 300.00 | 316.00 | 316.00 | 10,187,200 |
| Nov 6, 2023 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | 35,700 |
| Nov 3, 2023 | 332.00 | 336.00 | 328.00 | 332.00 | 332.00 | 4,000 |
| Nov 2, 2023 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | 37,400 |
| Nov 1, 2023 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 24,100 |
| Oct 31, 2023 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 26,200 |
| Oct 30, 2023 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 3,500 |
| Oct 27, 2023 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 86,600 |
| Oct 26, 2023 | 338.00 | 340.00 | 330.00 | 336.00 | 336.00 | 218,000 |
| Oct 25, 2023 | 334.00 | 336.00 | 326.00 | 336.00 | 336.00 | 19,400 |
| Oct 24, 2023 | 326.00 | 334.00 | 326.00 | 332.00 | 332.00 | 10,100 |
| Oct 23, 2023 | 334.00 | 334.00 | 326.00 | 330.00 | 330.00 | 2,149,700 |
| Oct 20, 2023 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1,004,800 |
| Oct 19, 2023 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 20,700 |
| Oct 18, 2023 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 5,700 |
| Oct 17, 2023 | 334.00 | 338.00 | 330.00 | 336.00 | 336.00 | 117,900 |
| Oct 16, 2023 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 1,023,900 |
| Oct 13, 2023 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 17,900 |
| Oct 12, 2023 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 22,300 |
| Oct 11, 2023 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 3,000 |
| Oct 10, 2023 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | 10,000 |
| Oct 9, 2023 | 338.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1,200,200 |
| Oct 6, 2023 | 336.00 | 344.00 | 330.00 | 338.00 | 338.00 | 2,268,000 |
| Oct 5, 2023 | 336.00 | 336.00 | 328.00 | 332.00 | 332.00 | 1,065,900 |
| Oct 4, 2023 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 58,700 |
| Oct 3, 2023 | 334.00 | 338.00 | 330.00 | 336.00 | 336.00 | 1,554,900 |
| Oct 2, 2023 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 17,100 |
| Sep 29, 2023 | 336.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2,216,000 |
| Sep 27, 2023 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 2,900 |
| Sep 26, 2023 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 33,000 |
| Sep 25, 2023 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 27,800 |
| Sep 22, 2023 | 338.00 | 344.00 | 338.00 | 344.00 | 344.00 | 197,600 |
| Sep 21, 2023 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | 28,200 |
| Sep 20, 2023 | 336.00 | 338.00 | 336.00 | 336.00 | 336.00 | 33,800 |
| Sep 19, 2023 | 336.00 | 338.00 | 332.00 | 338.00 | 338.00 | 777,000 |
| Sep 18, 2023 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | 11,100 |
| Sep 15, 2023 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 149,500 |
| Sep 14, 2023 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 2,509,400 |
| Sep 13, 2023 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 826,700 |
| Sep 12, 2023 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | 24,400 |
| Sep 11, 2023 | 336.00 | 342.00 | 336.00 | 340.00 | 340.00 | 857,300 |
| Sep 8, 2023 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | 848,400 |
| Sep 7, 2023 | 342.00 | 342.00 | 338.00 | 340.00 | 340.00 | 4,800 |
| Sep 6, 2023 | 338.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1,714,800 |
| Sep 5, 2023 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 27,000 |
| Sep 4, 2023 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | 9,100 |
| Sep 1, 2023 | 342.00 | 342.00 | 336.00 | 338.00 | 338.00 | 939,300 |
| Aug 31, 2023 | 340.00 | 342.00 | 336.00 | 342.00 | 342.00 | 490,300 |
| Aug 30, 2023 | 342.00 | 344.00 | 336.00 | 342.00 | 342.00 | 1,126,800 |
| Aug 29, 2023 | 340.00 | 348.00 | 336.00 | 342.00 | 342.00 | 4,470,000 |
| Aug 28, 2023 | 338.00 | 360.00 | 336.00 | 342.00 | 342.00 | 305,300 |
| Aug 25, 2023 | 344.00 | 344.00 | 338.00 | 338.00 | 338.00 | 9,300 |
| Aug 24, 2023 | 344.00 | 344.00 | 338.00 | 340.00 | 340.00 | 138,200 |
| Aug 23, 2023 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 52,700 |
| Aug 22, 2023 | 340.00 | 344.00 | 338.00 | 338.00 | 338.00 | 181,100 |
| Aug 21, 2023 | 338.00 | 344.00 | 338.00 | 340.00 | 340.00 | 66,800 |
| Aug 18, 2023 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 38,400 |
| Aug 16, 2023 | 340.00 | 344.00 | 338.00 | 344.00 | 344.00 | 63,300 |
| Aug 15, 2023 | 346.00 | 346.00 | 338.00 | 340.00 | 340.00 | 559,800 |
| Aug 14, 2023 | 340.00 | 346.00 | 338.00 | 346.00 | 346.00 | 177,900 |
| Aug 11, 2023 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | 23,700 |
| Aug 10, 2023 | 342.00 | 344.00 | 338.00 | 342.00 | 342.00 | 22,400 |
| Aug 9, 2023 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 17,200 |
| Aug 8, 2023 | 342.00 | 346.00 | 338.00 | 342.00 | 342.00 | 26,600 |
| Aug 7, 2023 | 338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 14,100 |
| Aug 4, 2023 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 55,100 |
| Aug 3, 2023 | 338.00 | 346.00 | 338.00 | 340.00 | 340.00 | 93,600 |
| Aug 2, 2023 | 340.00 | 344.00 | 336.00 | 338.00 | 338.00 | 63,000 |
| Aug 1, 2023 | 344.00 | 346.00 | 338.00 | 340.00 | 340.00 | 66,100 |
| Jul 31, 2023 | 340.00 | 348.00 | 340.00 | 344.00 | 344.00 | 72,200 |
| Jul 28, 2023 | 346.00 | 350.00 | 340.00 | 344.00 | 344.00 | 345,000 |
| Jul 27, 2023 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 65,400 |
| Jul 26, 2023 | 348.00 | 350.00 | 346.00 | 348.00 | 348.00 | 63,200 |
| Jul 25, 2023 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 108,500 |
| Jul 24, 2023 | 348.00 | 352.00 | 348.00 | 350.00 | 350.00 | 67,100 |
| Jul 21, 2023 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 53,100 |
| Jul 20, 2023 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 239,700 |
| Jul 18, 2023 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | 32,700 |
| Jul 17, 2023 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 159,600 |
| Jul 14, 2023 | 354.00 | 354.00 | 350.00 | 352.00 | 352.00 | 53,500 |
| Jul 13, 2023 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 68,700 |
| Jul 12, 2023 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | 51,700 |
| Jul 11, 2023 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 45,800 |
| Jul 10, 2023 | 352.00 | 356.00 | 346.00 | 352.00 | 352.00 | 81,300 |
| Jul 7, 2023 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | 95,600 |
| Jul 6, 2023 | 20.00 Dividend | |||||
| Jul 6, 2023 | 362.00 | 362.00 | 344.00 | 350.00 | 350.00 | 604,600 |
| Jul 5, 2023 | 364.00 | 368.00 | 362.00 | 368.00 | 348.00 | 507,900 |
| Jul 4, 2023 | 366.00 | 366.00 | 362.00 | 362.00 | 342.33 | 249,700 |
| Jul 3, 2023 | 362.00 | 366.00 | 354.00 | 362.00 | 342.33 | 239,900 |
| Jun 27, 2023 | 372.00 | 372.00 | 362.00 | 362.00 | 342.33 | 183,100 |
| Jun 26, 2023 | 368.00 | 368.00 | 360.00 | 368.00 | 348.00 | 266,700 |
| Jun 23, 2023 | 368.00 | 368.00 | 358.00 | 366.00 | 346.11 | 147,000 |
| Jun 22, 2023 | 376.00 | 378.00 | 364.00 | 368.00 | 348.00 | 519,600 |
| Jun 21, 2023 | 374.00 | 374.00 | 370.00 | 372.00 | 351.78 | 448,800 |
| Jun 20, 2023 | 374.00 | 378.00 | 370.00 | 374.00 | 353.67 | 394,000 |
| Jun 19, 2023 | 370.00 | 376.00 | 368.00 | 370.00 | 349.89 | 598,200 |
| Jun 16, 2023 | 374.00 | 378.00 | 368.00 | 370.00 | 349.89 | 3,450,600 |
| Jun 15, 2023 | 386.00 | 388.00 | 370.00 | 370.00 | 349.89 | 4,196,800 |
| Jun 14, 2023 | 376.00 | 390.00 | 370.00 | 390.00 | 368.80 | 340,300 |
| Jun 13, 2023 | 372.00 | 380.00 | 368.00 | 376.00 | 355.57 | 57,200 |
| Jun 12, 2023 | 372.00 | 380.00 | 370.00 | 374.00 | 353.67 | 125,500 |
| Jun 9, 2023 | 370.00 | 372.00 | 364.00 | 372.00 | 351.78 | 204,400 |
| Jun 8, 2023 | 374.00 | 382.00 | 368.00 | 368.00 | 348.00 | 292,800 |
| Jun 7, 2023 | 372.00 | 372.00 | 370.00 | 372.00 | 351.78 | 29,000 |
| Jun 6, 2023 | 372.00 | 374.00 | 368.00 | 370.00 | 349.89 | 237,500 |
| Jun 5, 2023 | 372.00 | 374.00 | 370.00 | 370.00 | 349.89 | 267,900 |
| May 31, 2023 | 374.00 | 376.00 | 374.00 | 374.00 | 353.67 | 37,500 |
| May 30, 2023 | 374.00 | 378.00 | 372.00 | 374.00 | 353.67 | 22,400 |
| May 29, 2023 | 372.00 | 376.00 | 368.00 | 372.00 | 351.78 | 78,400 |
| May 26, 2023 | 370.00 | 380.00 | 368.00 | 370.00 | 349.89 | 27,600 |
| May 25, 2023 | 374.00 | 374.00 | 370.00 | 370.00 | 349.89 | 20,300 |
| May 24, 2023 | 372.00 | 376.00 | 372.00 | 374.00 | 353.67 | 38,300 |
| May 23, 2023 | 370.00 | 374.00 | 368.00 | 372.00 | 351.78 | 10,800 |
| May 22, 2023 | 376.00 | 378.00 | 368.00 | 374.00 | 353.67 | 76,300 |
| May 19, 2023 | 370.00 | 378.00 | 366.00 | 370.00 | 349.89 | 37,400 |
| May 17, 2023 | 372.00 | 372.00 | 364.00 | 370.00 | 349.89 | 78,700 |
| May 16, 2023 | 378.00 | 378.00 | 372.00 | 372.00 | 351.78 | 55,000 |
| May 15, 2023 | 378.00 | 382.00 | 374.00 | 374.00 | 353.67 | 30,800 |
| May 12, 2023 | 376.00 | 378.00 | 372.00 | 378.00 | 357.46 | 127,100 |
| May 11, 2023 | 376.00 | 378.00 | 372.00 | 376.00 | 355.57 | 26,600 |
| May 10, 2023 | 378.00 | 378.00 | 374.00 | 376.00 | 355.57 | 9,900 |
| May 9, 2023 | 376.00 | 378.00 | 374.00 | 376.00 | 355.57 | 47,600 |
| May 8, 2023 | 376.00 | 378.00 | 374.00 | 376.00 | 355.57 | 41,900 |
| May 5, 2023 | 380.00 | 380.00 | 372.00 | 376.00 | 355.57 | 65,900 |
| May 4, 2023 | 382.00 | 382.00 | 374.00 | 378.00 | 357.46 | 60,600 |
| May 3, 2023 | 364.00 | 386.00 | 364.00 | 378.00 | 357.46 | 57,400 |
| May 2, 2023 | 380.00 | 382.00 | 378.00 | 378.00 | 357.46 | 55,500 |
| Apr 28, 2023 | 380.00 | 382.00 | 378.00 | 380.00 | 359.35 | 25,200 |
| Apr 27, 2023 | 378.00 | 382.00 | 378.00 | 380.00 | 359.35 | 92,000 |
| Apr 26, 2023 | 384.00 | 386.00 | 376.00 | 376.00 | 355.57 | 290,900 |