Jakarta - Delayed Quote • IDR
PT Adi Sarana Armada Tbk (ASSA.JK)
At close: April 26 at 4:03 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 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 1,652,800 |
| Apr 25, 2024 | 750.00 | 755.00 | 735.00 | 740.00 | 740.00 | 1,517,000 |
| Apr 24, 2024 | 755.00 | 765.00 | 750.00 | 750.00 | 750.00 | 1,741,500 |
| Apr 23, 2024 | 740.00 | 765.00 | 740.00 | 755.00 | 755.00 | 3,099,300 |
| Apr 22, 2024 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 3,091,700 |
| Apr 19, 2024 | 785.00 | 790.00 | 710.00 | 760.00 | 760.00 | 15,489,100 |
| Apr 18, 2024 | 775.00 | 800.00 | 765.00 | 785.00 | 785.00 | 9,039,700 |
| Apr 17, 2024 | 810.00 | 815.00 | 770.00 | 775.00 | 775.00 | 6,883,100 |
| Apr 16, 2024 | 800.00 | 820.00 | 765.00 | 810.00 | 810.00 | 10,797,400 |
| Apr 5, 2024 | 825.00 | 840.00 | 810.00 | 810.00 | 810.00 | 5,879,900 |
| Apr 4, 2024 | 775.00 | 835.00 | 770.00 | 825.00 | 825.00 | 25,205,500 |
| Apr 3, 2024 | 795.00 | 795.00 | 775.00 | 775.00 | 775.00 | 3,542,900 |
| Apr 2, 2024 | 780.00 | 790.00 | 770.00 | 785.00 | 785.00 | 4,580,100 |
| Apr 1, 2024 | 775.00 | 790.00 | 760.00 | 770.00 | 770.00 | 7,755,100 |
| Mar 28, 2024 | 790.00 | 800.00 | 770.00 | 775.00 | 775.00 | 9,558,100 |
| Mar 27, 2024 | 830.00 | 830.00 | 785.00 | 790.00 | 790.00 | 12,043,300 |
| Mar 26, 2024 | 845.00 | 845.00 | 810.00 | 830.00 | 830.00 | 10,329,500 |
| Mar 25, 2024 | 875.00 | 875.00 | 830.00 | 835.00 | 835.00 | 19,085,600 |
| Mar 22, 2024 | 815.00 | 840.00 | 805.00 | 835.00 | 835.00 | 9,729,300 |
| Mar 21, 2024 | 820.00 | 830.00 | 755.00 | 815.00 | 815.00 | 35,272,100 |
| Mar 20, 2024 | 830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 5,527,800 |
| Mar 19, 2024 | 810.00 | 840.00 | 805.00 | 830.00 | 830.00 | 7,679,700 |
| Mar 18, 2024 | 830.00 | 855.00 | 810.00 | 810.00 | 810.00 | 29,512,400 |
| Mar 15, 2024 | 780.00 | 835.00 | 780.00 | 825.00 | 825.00 | 30,627,800 |
| Mar 14, 2024 | 800.00 | 805.00 | 780.00 | 780.00 | 780.00 | 5,409,300 |
| Mar 13, 2024 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | 12,681,200 |
| Mar 8, 2024 | 795.00 | 820.00 | 780.00 | 805.00 | 805.00 | 19,580,400 |
| Mar 7, 2024 | 760.00 | 815.00 | 750.00 | 790.00 | 790.00 | 33,693,300 |
| Mar 6, 2024 | 720.00 | 770.00 | 720.00 | 765.00 | 765.00 | 21,097,400 |
| Mar 5, 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 3,175,000 |
| Mar 4, 2024 | 725.00 | 735.00 | 720.00 | 725.00 | 725.00 | 3,695,600 |
| Mar 1, 2024 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 3,781,200 |
| Feb 29, 2024 | 730.00 | 750.00 | 725.00 | 735.00 | 735.00 | 4,020,700 |
| Feb 28, 2024 | 745.00 | 760.00 | 730.00 | 730.00 | 730.00 | 11,320,300 |
| Feb 27, 2024 | 730.00 | 740.00 | 710.00 | 740.00 | 740.00 | 10,823,600 |
| Feb 26, 2024 | 735.00 | 740.00 | 725.00 | 725.00 | 725.00 | 4,014,200 |
| Feb 23, 2024 | 765.00 | 765.00 | 735.00 | 735.00 | 735.00 | 6,766,600 |
| Feb 22, 2024 | 710.00 | 760.00 | 705.00 | 750.00 | 750.00 | 33,625,200 |
| Feb 21, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 4,051,400 |
| Feb 20, 2024 | 695.00 | 705.00 | 690.00 | 695.00 | 695.00 | 4,107,100 |
| Feb 19, 2024 | 700.00 | 705.00 | 685.00 | 695.00 | 695.00 | 4,272,500 |
| Feb 16, 2024 | 700.00 | 720.00 | 695.00 | 700.00 | 700.00 | 8,911,300 |
| Feb 15, 2024 | 690.00 | 710.00 | 690.00 | 705.00 | 705.00 | 10,306,600 |
| Feb 13, 2024 | 705.00 | 705.00 | 685.00 | 685.00 | 685.00 | 10,480,000 |
| Feb 12, 2024 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 10,709,500 |
| Feb 7, 2024 | 715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 1,731,000 |
| Feb 6, 2024 | 735.00 | 740.00 | 715.00 | 715.00 | 715.00 | 5,068,600 |
| Feb 5, 2024 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 5,468,400 |
| Feb 2, 2024 | 705.00 | 725.00 | 705.00 | 720.00 | 720.00 | 6,381,900 |
| Feb 1, 2024 | 725.00 | 730.00 | 695.00 | 700.00 | 700.00 | 17,605,400 |
| Jan 31, 2024 | 730.00 | 755.00 | 725.00 | 725.00 | 725.00 | 7,149,500 |
| Jan 30, 2024 | 730.00 | 740.00 | 700.00 | 730.00 | 730.00 | 10,045,700 |
| Jan 29, 2024 | 735.00 | 750.00 | 720.00 | 730.00 | 730.00 | 5,195,700 |
| Jan 26, 2024 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 12,263,500 |
| Jan 25, 2024 | 760.00 | 785.00 | 760.00 | 775.00 | 775.00 | 5,101,700 |
| Jan 24, 2024 | 780.00 | 790.00 | 760.00 | 765.00 | 765.00 | 5,046,000 |
| Jan 23, 2024 | 790.00 | 800.00 | 780.00 | 780.00 | 780.00 | 3,765,200 |
| Jan 22, 2024 | 795.00 | 800.00 | 785.00 | 790.00 | 790.00 | 2,685,100 |
| Jan 19, 2024 | 805.00 | 810.00 | 780.00 | 790.00 | 790.00 | 10,534,600 |
| Jan 18, 2024 | 795.00 | 825.00 | 790.00 | 805.00 | 805.00 | 9,641,100 |
| Jan 17, 2024 | 815.00 | 820.00 | 785.00 | 795.00 | 795.00 | 6,865,500 |
| Jan 16, 2024 | 830.00 | 835.00 | 805.00 | 815.00 | 815.00 | 4,042,200 |
| Jan 15, 2024 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 5,590,600 |
| Jan 12, 2024 | 860.00 | 870.00 | 815.00 | 820.00 | 820.00 | 10,206,400 |
| Jan 11, 2024 | 880.00 | 885.00 | 855.00 | 860.00 | 860.00 | 5,256,900 |
| Jan 10, 2024 | 880.00 | 895.00 | 850.00 | 875.00 | 875.00 | 6,161,500 |
| Jan 9, 2024 | 875.00 | 905.00 | 845.00 | 880.00 | 880.00 | 21,702,300 |
| Jan 8, 2024 | 860.00 | 900.00 | 855.00 | 870.00 | 870.00 | 7,874,300 |
| Jan 5, 2024 | 900.00 | 900.00 | 855.00 | 855.00 | 855.00 | 13,730,200 |
| Jan 4, 2024 | 890.00 | 915.00 | 850.00 | 900.00 | 900.00 | 24,149,000 |
| Jan 3, 2024 | 835.00 | 870.00 | 820.00 | 870.00 | 870.00 | 16,929,300 |
| Jan 2, 2024 | 790.00 | 835.00 | 790.00 | 830.00 | 830.00 | 12,301,000 |
| Dec 29, 2023 | 805.00 | 815.00 | 790.00 | 790.00 | 790.00 | 5,747,900 |
| Dec 28, 2023 | 795.00 | 800.00 | 775.00 | 800.00 | 800.00 | 5,473,700 |
| Dec 27, 2023 | 760.00 | 795.00 | 760.00 | 785.00 | 785.00 | 4,462,800 |
| Dec 22, 2023 | 780.00 | 790.00 | 760.00 | 760.00 | 760.00 | 6,185,900 |
| Dec 21, 2023 | 790.00 | 810.00 | 775.00 | 785.00 | 785.00 | 9,302,300 |
| Dec 20, 2023 | 775.00 | 810.00 | 770.00 | 790.00 | 790.00 | 11,238,900 |
| Dec 19, 2023 | 740.00 | 775.00 | 740.00 | 775.00 | 775.00 | 3,315,500 |
| Dec 18, 2023 | 770.00 | 775.00 | 740.00 | 750.00 | 750.00 | 7,391,000 |
| Dec 15, 2023 | 775.00 | 800.00 | 765.00 | 765.00 | 765.00 | 8,992,800 |
| Dec 14, 2023 | 755.00 | 785.00 | 755.00 | 775.00 | 775.00 | 7,829,800 |
| Dec 13, 2023 | 790.00 | 800.00 | 740.00 | 745.00 | 745.00 | 14,541,800 |
| Dec 12, 2023 | 760.00 | 820.00 | 725.00 | 780.00 | 780.00 | 39,222,400 |
| Dec 11, 2023 | 825.00 | 840.00 | 750.00 | 760.00 | 760.00 | 23,664,500 |
| Dec 8, 2023 | 880.00 | 890.00 | 810.00 | 825.00 | 825.00 | 19,535,700 |
| Dec 7, 2023 | 910.00 | 930.00 | 875.00 | 880.00 | 880.00 | 12,007,200 |
| Dec 6, 2023 | 945.00 | 960.00 | 910.00 | 910.00 | 910.00 | 7,246,200 |
| Dec 5, 2023 | 965.00 | 975.00 | 920.00 | 945.00 | 945.00 | 8,180,400 |
| Dec 4, 2023 | 950.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | 17,152,000 |
| Dec 1, 2023 | 960.00 | 970.00 | 935.00 | 950.00 | 950.00 | 6,287,200 |
| Nov 30, 2023 | 970.00 | 980.00 | 950.00 | 955.00 | 955.00 | 13,520,400 |
| Nov 29, 2023 | 895.00 | 975.00 | 895.00 | 965.00 | 965.00 | 27,907,500 |
| Nov 28, 2023 | 905.00 | 920.00 | 875.00 | 895.00 | 895.00 | 15,594,400 |
| Nov 27, 2023 | 930.00 | 975.00 | 900.00 | 900.00 | 900.00 | 39,267,600 |
| Nov 24, 2023 | 920.00 | 935.00 | 890.00 | 925.00 | 925.00 | 26,336,600 |
| Nov 23, 2023 | 840.00 | 935.00 | 835.00 | 915.00 | 915.00 | 46,917,700 |
| Nov 22, 2023 | 870.00 | 870.00 | 825.00 | 835.00 | 835.00 | 5,022,200 |
| Nov 21, 2023 | 875.00 | 890.00 | 860.00 | 865.00 | 865.00 | 6,778,600 |
| Nov 20, 2023 | 845.00 | 870.00 | 835.00 | 870.00 | 870.00 | 5,383,500 |
| Nov 17, 2023 | 840.00 | 850.00 | 830.00 | 840.00 | 840.00 | 3,265,000 |
| Nov 16, 2023 | 835.00 | 885.00 | 835.00 | 840.00 | 840.00 | 17,073,900 |
| Nov 15, 2023 | 815.00 | 835.00 | 810.00 | 835.00 | 835.00 | 5,747,200 |
| Nov 14, 2023 | 820.00 | 830.00 | 805.00 | 805.00 | 805.00 | 2,670,300 |
| Nov 13, 2023 | 815.00 | 820.00 | 795.00 | 820.00 | 820.00 | 1,766,400 |
| Nov 10, 2023 | 845.00 | 865.00 | 805.00 | 815.00 | 815.00 | 6,535,200 |
| Nov 9, 2023 | 850.00 | 860.00 | 835.00 | 845.00 | 845.00 | 2,652,400 |
| Nov 8, 2023 | 865.00 | 870.00 | 840.00 | 850.00 | 850.00 | 2,946,400 |
| Nov 7, 2023 | 890.00 | 890.00 | 830.00 | 860.00 | 860.00 | 9,937,300 |
| Nov 6, 2023 | 820.00 | 880.00 | 815.00 | 880.00 | 880.00 | 10,384,900 |
| Nov 3, 2023 | 800.00 | 835.00 | 800.00 | 810.00 | 810.00 | 5,622,700 |
| Nov 2, 2023 | 775.00 | 805.00 | 775.00 | 790.00 | 790.00 | 2,646,200 |
| Nov 1, 2023 | 815.00 | 815.00 | 770.00 | 775.00 | 775.00 | 2,609,500 |
| Oct 31, 2023 | 785.00 | 815.00 | 765.00 | 810.00 | 810.00 | 5,419,100 |
| Oct 30, 2023 | 830.00 | 845.00 | 760.00 | 785.00 | 785.00 | 12,492,300 |
| Oct 27, 2023 | 860.00 | 865.00 | 815.00 | 835.00 | 835.00 | 4,271,200 |
| Oct 26, 2023 | 870.00 | 890.00 | 845.00 | 845.00 | 845.00 | 9,673,700 |
| Oct 25, 2023 | 825.00 | 910.00 | 825.00 | 855.00 | 855.00 | 20,336,500 |
| Oct 24, 2023 | 805.00 | 830.00 | 805.00 | 825.00 | 825.00 | 1,488,300 |
| Oct 23, 2023 | 810.00 | 825.00 | 780.00 | 815.00 | 815.00 | 6,434,300 |
| Oct 20, 2023 | 780.00 | 825.00 | 775.00 | 805.00 | 805.00 | 13,566,400 |
| Oct 19, 2023 | 865.00 | 875.00 | 775.00 | 780.00 | 780.00 | 16,333,900 |
| Oct 18, 2023 | 860.00 | 885.00 | 850.00 | 865.00 | 865.00 | 4,986,600 |
| Oct 17, 2023 | 850.00 | 905.00 | 845.00 | 860.00 | 860.00 | 5,677,000 |
| Oct 16, 2023 | 865.00 | 875.00 | 825.00 | 850.00 | 850.00 | 6,601,400 |
| Oct 13, 2023 | 880.00 | 900.00 | 855.00 | 865.00 | 865.00 | 2,943,400 |
| Oct 12, 2023 | 875.00 | 890.00 | 875.00 | 880.00 | 880.00 | 1,673,000 |
| Oct 11, 2023 | 890.00 | 910.00 | 875.00 | 875.00 | 875.00 | 2,931,100 |
| Oct 10, 2023 | 890.00 | 910.00 | 885.00 | 890.00 | 890.00 | 3,980,300 |
| Oct 9, 2023 | 895.00 | 910.00 | 875.00 | 890.00 | 890.00 | 6,071,900 |
| Oct 6, 2023 | 845.00 | 915.00 | 845.00 | 890.00 | 890.00 | 15,909,100 |
| Oct 5, 2023 | 900.00 | 930.00 | 845.00 | 845.00 | 845.00 | 18,311,200 |
| Oct 4, 2023 | 1,010.00 | 1,010.00 | 905.00 | 915.00 | 915.00 | 26,735,000 |
| Oct 3, 2023 | 1,020.00 | 1,025.00 | 995.00 | 1,010.00 | 1,010.00 | 3,784,500 |
| Oct 2, 2023 | 995.00 | 1,035.00 | 995.00 | 1,015.00 | 1,015.00 | 7,033,000 |
| Sep 29, 2023 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 995.00 | 2,056,200 |
| Sep 27, 2023 | 990.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 5,376,800 |
| Sep 26, 2023 | 1,010.00 | 1,020.00 | 985.00 | 990.00 | 990.00 | 8,305,300 |
| Sep 25, 2023 | 995.00 | 1,025.00 | 990.00 | 1,005.00 | 1,005.00 | 7,924,300 |
| Sep 22, 2023 | 995.00 | 1,010.00 | 985.00 | 995.00 | 995.00 | 10,381,200 |
| Sep 21, 2023 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 1,000.00 | 10,841,700 |
| Sep 20, 2023 | 980.00 | 1,040.00 | 975.00 | 1,005.00 | 1,005.00 | 27,836,700 |
| Sep 19, 2023 | 985.00 | 995.00 | 960.00 | 975.00 | 975.00 | 4,505,900 |
| Sep 18, 2023 | 945.00 | 995.00 | 945.00 | 985.00 | 985.00 | 8,623,600 |
| Sep 15, 2023 | 985.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | 12,776,200 |
| Sep 14, 2023 | 1,010.00 | 1,045.00 | 975.00 | 985.00 | 985.00 | 23,676,500 |
| Sep 13, 2023 | 970.00 | 1,030.00 | 970.00 | 1,010.00 | 1,010.00 | 13,223,300 |
| Sep 12, 2023 | 1,135.00 | 1,140.00 | 1,000.00 | 1,015.00 | 1,015.00 | 40,024,600 |
| Sep 11, 2023 | 1,110.00 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 8,963,900 |
| Sep 8, 2023 | 1,095.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,110.00 | 10,073,900 |
| Sep 7, 2023 | 1,130.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,095.00 | 16,481,800 |
| Sep 6, 2023 | 1,035.00 | 1,125.00 | 1,030.00 | 1,115.00 | 1,115.00 | 34,474,600 |
| Sep 5, 2023 | 1,010.00 | 1,055.00 | 1,000.00 | 1,030.00 | 1,030.00 | 15,733,000 |
| Sep 4, 2023 | 1,005.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 2,980,100 |
| Sep 1, 2023 | 985.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 4,646,200 |
| Aug 31, 2023 | 1,005.00 | 1,005.00 | 970.00 | 985.00 | 985.00 | 6,243,300 |
| Aug 30, 2023 | 1,020.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 8,097,400 |
| Aug 29, 2023 | 1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,629,700 |
| Aug 28, 2023 | 1,000.00 | 1,055.00 | 1,000.00 | 1,010.00 | 1,010.00 | 14,231,500 |
| Aug 25, 2023 | 1,015.00 | 1,015.00 | 970.00 | 1,000.00 | 1,000.00 | 10,294,000 |
| Aug 24, 2023 | 1,020.00 | 1,035.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,678,900 |
| Aug 23, 2023 | 1,015.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 5,041,300 |
| Aug 22, 2023 | 1,060.00 | 1,060.00 | 1,010.00 | 1,020.00 | 1,020.00 | 12,713,900 |
| Aug 21, 2023 | 1,065.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 3,312,900 |
| Aug 18, 2023 | 1,090.00 | 1,095.00 | 1,055.00 | 1,065.00 | 1,065.00 | 3,073,200 |
| Aug 16, 2023 | 1,075.00 | 1,125.00 | 1,075.00 | 1,090.00 | 1,090.00 | 6,096,700 |
| Aug 15, 2023 | 1,040.00 | 1,100.00 | 1,040.00 | 1,075.00 | 1,075.00 | 7,414,700 |
| Aug 14, 2023 | 1,115.00 | 1,120.00 | 1,035.00 | 1,050.00 | 1,050.00 | 13,249,500 |
| Aug 11, 2023 | 1,130.00 | 1,135.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,561,700 |
| Aug 10, 2023 | 1,120.00 | 1,150.00 | 1,115.00 | 1,125.00 | 1,125.00 | 5,348,300 |
| Aug 9, 2023 | 1,150.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 5,450,700 |
| Aug 8, 2023 | 1,130.00 | 1,165.00 | 1,130.00 | 1,145.00 | 1,145.00 | 6,298,500 |
| Aug 7, 2023 | 1,125.00 | 1,145.00 | 1,110.00 | 1,130.00 | 1,130.00 | 4,244,600 |
| Aug 4, 2023 | 1,155.00 | 1,155.00 | 1,110.00 | 1,125.00 | 1,125.00 | 6,441,800 |
| Aug 3, 2023 | 1,150.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,140.00 | 10,020,400 |
| Aug 2, 2023 | 1,170.00 | 1,170.00 | 1,125.00 | 1,150.00 | 1,150.00 | 9,672,600 |
| Aug 1, 2023 | 1,285.00 | 1,295.00 | 1,140.00 | 1,165.00 | 1,165.00 | 61,408,500 |
| Jul 31, 2023 | 1,315.00 | 1,335.00 | 1,280.00 | 1,285.00 | 1,285.00 | 7,208,800 |
| Jul 28, 2023 | 1,295.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,310.00 | 7,309,800 |
| Jul 27, 2023 | 1,320.00 | 1,380.00 | 1,270.00 | 1,295.00 | 1,295.00 | 32,183,600 |
| Jul 26, 2023 | 1,230.00 | 1,335.00 | 1,215.00 | 1,310.00 | 1,310.00 | 42,000,700 |
| Jul 25, 2023 | 1,235.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,230.00 | 4,739,400 |
| Jul 24, 2023 | 1,230.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,225.00 | 12,318,800 |
| Jul 21, 2023 | 1,190.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 8,045,900 |
| Jul 20, 2023 | 1,175.00 | 1,220.00 | 1,170.00 | 1,190.00 | 1,190.00 | 14,296,900 |
| Jul 18, 2023 | 1,240.00 | 1,255.00 | 1,165.00 | 1,170.00 | 1,170.00 | 44,406,600 |
| Jul 17, 2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 7,924,100 |
| Jul 14, 2023 | 1,260.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 2,778,400 |
| Jul 13, 2023 | 1,295.00 | 1,310.00 | 1,255.00 | 1,260.00 | 1,260.00 | 11,205,600 |
| Jul 12, 2023 | 1,300.00 | 1,340.00 | 1,290.00 | 1,295.00 | 1,295.00 | 30,142,300 |
| Jul 11, 2023 | 1,250.00 | 1,305.00 | 1,240.00 | 1,285.00 | 1,285.00 | 16,084,500 |
| Jul 10, 2023 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 1,250.00 | 4,586,700 |
| Jul 7, 2023 | 1,275.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 5,889,000 |
| Jul 6, 2023 | 1,280.00 | 1,305.00 | 1,250.00 | 1,275.00 | 1,275.00 | 25,992,200 |
| Jul 5, 2023 | 1,265.00 | 1,315.00 | 1,240.00 | 1,280.00 | 1,280.00 | 23,824,400 |
| Jul 4, 2023 | 1,285.00 | 1,300.00 | 1,245.00 | 1,265.00 | 1,265.00 | 10,001,800 |
| Jul 3, 2023 | 1,275.00 | 1,320.00 | 1,210.00 | 1,285.00 | 1,285.00 | 12,984,000 |
| Jun 27, 2023 | 1,285.00 | 1,300.00 | 1,270.00 | 1,275.00 | 1,275.00 | 3,983,700 |
| Jun 26, 2023 | 1,325.00 | 1,345.00 | 1,265.00 | 1,280.00 | 1,280.00 | 17,538,000 |
| Jun 23, 2023 | 1,300.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | 12,165,100 |
| Jun 22, 2023 | 1,295.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,300.00 | 4,829,800 |
| Jun 21, 2023 | 1,280.00 | 1,320.00 | 1,280.00 | 1,295.00 | 1,295.00 | 4,845,000 |
| Jun 20, 2023 | 1,350.00 | 1,365.00 | 1,260.00 | 1,295.00 | 1,295.00 | 11,736,800 |
| Jun 19, 2023 | 1,315.00 | 1,380.00 | 1,310.00 | 1,345.00 | 1,345.00 | 13,801,700 |
| Jun 16, 2023 | 1,315.00 | 1,355.00 | 1,300.00 | 1,320.00 | 1,320.00 | 10,406,500 |
| Jun 15, 2023 | 1,340.00 | 1,340.00 | 1,290.00 | 1,315.00 | 1,315.00 | 12,719,900 |
| Jun 14, 2023 | 1,340.00 | 1,365.00 | 1,295.00 | 1,340.00 | 1,340.00 | 18,747,100 |
| Jun 13, 2023 | 1,420.00 | 1,420.00 | 1,320.00 | 1,340.00 | 1,340.00 | 30,016,000 |
| Jun 12, 2023 | 1,240.00 | 1,385.00 | 1,240.00 | 1,375.00 | 1,375.00 | 39,616,500 |
| Jun 9, 2023 | 1,285.00 | 1,295.00 | 1,235.00 | 1,255.00 | 1,255.00 | 15,212,800 |
| Jun 8, 2023 | 1,280.00 | 1,340.00 | 1,265.00 | 1,280.00 | 1,280.00 | 27,249,400 |
| Jun 7, 2023 | 1,305.00 | 1,315.00 | 1,255.00 | 1,280.00 | 1,280.00 | 28,352,600 |
| Jun 6, 2023 | 1,165.00 | 1,345.00 | 1,155.00 | 1,300.00 | 1,300.00 | 89,201,100 |
| Jun 5, 2023 | 1,110.00 | 1,160.00 | 1,095.00 | 1,160.00 | 1,160.00 | 9,465,500 |
| May 31, 2023 | 1,145.00 | 1,160.00 | 1,095.00 | 1,105.00 | 1,105.00 | 16,818,900 |
| May 30, 2023 | 1,135.00 | 1,185.00 | 1,130.00 | 1,145.00 | 1,145.00 | 13,798,100 |
| May 29, 2023 | 1,130.00 | 1,175.00 | 1,105.00 | 1,135.00 | 1,135.00 | 14,749,600 |
| May 26, 2023 | 1,115.00 | 1,140.00 | 1,065.00 | 1,130.00 | 1,130.00 | 20,091,600 |
| May 25, 2023 | 1,145.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 10,751,000 |
| May 24, 2023 | 1,185.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | 8,868,700 |
| May 23, 2023 | 1,145.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,175.00 | 17,150,400 |
| May 22, 2023 | 1,160.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1,140.00 | 5,086,600 |
| May 19, 2023 | 1,150.00 | 1,165.00 | 1,110.00 | 1,150.00 | 1,150.00 | 12,887,300 |
| May 17, 2023 | 1,140.00 | 1,200.00 | 1,075.00 | 1,150.00 | 1,150.00 | 20,169,600 |
| May 16, 2023 | 1,210.00 | 1,280.00 | 1,120.00 | 1,145.00 | 1,145.00 | 76,643,900 |
| May 15, 2023 | 1,170.00 | 1,210.00 | 1,135.00 | 1,200.00 | 1,200.00 | 28,525,900 |
| May 12, 2023 | 1,120.00 | 1,170.00 | 1,105.00 | 1,155.00 | 1,155.00 | 27,121,800 |
| May 11, 2023 | 1,055.00 | 1,125.00 | 1,055.00 | 1,120.00 | 1,120.00 | 28,821,200 |
| May 10, 2023 | 1,050.00 | 1,085.00 | 1,030.00 | 1,065.00 | 1,065.00 | 26,434,800 |
| May 9, 2023 | 995.00 | 1,055.00 | 980.00 | 1,045.00 | 1,045.00 | 27,196,800 |
| May 8, 2023 | 980.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 15,017,400 |
| May 5, 2023 | 985.00 | 995.00 | 965.00 | 980.00 | 980.00 | 8,960,300 |
| May 4, 2023 | 940.00 | 1,015.00 | 930.00 | 985.00 | 985.00 | 35,265,400 |
| May 3, 2023 | 900.00 | 930.00 | 890.00 | 930.00 | 930.00 | 10,806,100 |
| May 2, 2023 | 920.00 | 920.00 | 885.00 | 905.00 | 905.00 | 12,166,200 |
| Apr 28, 2023 | 870.00 | 915.00 | 870.00 | 905.00 | 905.00 | 22,622,900 |
| Apr 27, 2023 | 880.00 | 895.00 | 860.00 | 870.00 | 870.00 | 9,678,200 |
| Apr 26, 2023 | 840.00 | 880.00 | 830.00 | 875.00 | 875.00 | 8,178,200 |