Jakarta - Delayed Quote • IDR
PT Energi Mega Persada Tbk (ENRG.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 | 220.00 | 220.00 | 200.00 | 200.00 | 200.00 | 49,072,000 |
| Apr 24, 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 22,057,900 |
| Apr 23, 2024 | 210.00 | 222.00 | 210.00 | 212.00 | 212.00 | 60,626,500 |
| Apr 22, 2024 | 220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 49,797,300 |
| Apr 19, 2024 | 220.00 | 226.00 | 216.00 | 218.00 | 218.00 | 71,028,800 |
| Apr 18, 2024 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 38,610,200 |
| Apr 17, 2024 | 238.00 | 238.00 | 222.00 | 224.00 | 224.00 | 61,497,200 |
| Apr 16, 2024 | 220.00 | 236.00 | 218.00 | 234.00 | 234.00 | 65,375,300 |
| Apr 5, 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | 22,440,500 |
| Apr 4, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 24,656,800 |
| Apr 3, 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 220.00 | 38,618,400 |
| Apr 2, 2024 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 18,101,100 |
| Apr 1, 2024 | 216.00 | 222.00 | 210.00 | 214.00 | 214.00 | 25,798,700 |
| Mar 28, 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 24,262,700 |
| Mar 27, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 15,371,600 |
| Mar 26, 2024 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 24,013,100 |
| Mar 25, 2024 | 226.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,568,200 |
| Mar 22, 2024 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 26,737,400 |
| Mar 21, 2024 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 53,134,400 |
| Mar 20, 2024 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 28,329,200 |
| Mar 19, 2024 | 224.00 | 232.00 | 222.00 | 226.00 | 226.00 | 52,179,300 |
| Mar 18, 2024 | 218.00 | 226.00 | 210.00 | 222.00 | 222.00 | 37,804,800 |
| Mar 15, 2024 | 230.00 | 236.00 | 218.00 | 218.00 | 218.00 | 110,611,900 |
| Mar 14, 2024 | 208.00 | 224.00 | 208.00 | 222.00 | 222.00 | 69,107,800 |
| Mar 13, 2024 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 40,725,300 |
| Mar 8, 2024 | 224.00 | 224.00 | 214.00 | 218.00 | 218.00 | 45,211,900 |
| Mar 7, 2024 | 208.00 | 232.00 | 208.00 | 222.00 | 222.00 | 204,410,400 |
| Mar 6, 2024 | 198.00 | 208.00 | 198.00 | 206.00 | 206.00 | 40,842,400 |
| Mar 5, 2024 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 25,670,600 |
| Mar 4, 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 199.00 | 22,439,100 |
| Mar 1, 2024 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 22,086,900 |
| Feb 29, 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 39,965,200 |
| Feb 28, 2024 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 23,118,000 |
| Feb 27, 2024 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | 17,351,900 |
| Feb 26, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 25,936,900 |
| Feb 23, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 31,629,900 |
| Feb 22, 2024 | 198.00 | 212.00 | 197.00 | 208.00 | 208.00 | 69,632,700 |
| Feb 21, 2024 | 198.00 | 199.00 | 196.00 | 197.00 | 197.00 | 23,470,400 |
| Feb 20, 2024 | 200.00 | 202.00 | 195.00 | 198.00 | 198.00 | 34,680,800 |
| Feb 19, 2024 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 26,396,500 |
| Feb 16, 2024 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 9,337,600 |
| Feb 15, 2024 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 22,999,000 |
| Feb 13, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 21,907,800 |
| Feb 12, 2024 | 199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 30,750,400 |
| Feb 7, 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 18,746,400 |
| Feb 6, 2024 | 200.00 | 204.00 | 197.00 | 202.00 | 202.00 | 8,995,800 |
| Feb 5, 2024 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 26,805,300 |
| Feb 2, 2024 | 206.00 | 208.00 | 200.00 | 202.00 | 202.00 | 15,858,400 |
| Feb 1, 2024 | 204.00 | 208.00 | 202.00 | 206.00 | 206.00 | 22,743,500 |
| Jan 31, 2024 | 206.00 | 212.00 | 204.00 | 204.00 | 204.00 | 21,122,600 |
| Jan 30, 2024 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 25,345,100 |
| Jan 29, 2024 | 210.00 | 212.00 | 200.00 | 204.00 | 204.00 | 34,317,500 |
| Jan 26, 2024 | 212.00 | 214.00 | 202.00 | 208.00 | 208.00 | 29,152,900 |
| Jan 25, 2024 | 206.00 | 216.00 | 206.00 | 210.00 | 210.00 | 34,345,200 |
| Jan 24, 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 36,019,100 |
| Jan 23, 2024 | 222.00 | 226.00 | 216.00 | 220.00 | 220.00 | 23,121,900 |
| Jan 22, 2024 | 236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 40,865,600 |
| Jan 19, 2024 | 238.00 | 242.00 | 228.00 | 232.00 | 232.00 | 26,582,600 |
| Jan 18, 2024 | 232.00 | 238.00 | 230.00 | 238.00 | 238.00 | 20,955,200 |
| Jan 17, 2024 | 242.00 | 246.00 | 232.00 | 232.00 | 232.00 | 28,261,100 |
| Jan 16, 2024 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 21,890,700 |
| Jan 15, 2024 | 250.00 | 256.00 | 242.00 | 242.00 | 242.00 | 31,709,400 |
| Jan 12, 2024 | 242.00 | 252.00 | 240.00 | 246.00 | 246.00 | 37,526,500 |
| Jan 11, 2024 | 246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 40,408,500 |
| Jan 10, 2024 | 248.00 | 250.00 | 246.00 | 246.00 | 246.00 | 5,419,100 |
| Jan 9, 2024 | 250.00 | 252.00 | 238.00 | 248.00 | 248.00 | 39,301,800 |
| Jan 8, 2024 | 250.00 | 252.00 | 244.00 | 250.00 | 250.00 | 30,091,400 |
| Jan 5, 2024 | 246.00 | 252.00 | 242.00 | 250.00 | 250.00 | 28,288,000 |
| Jan 4, 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 43,185,800 |
| Jan 3, 2024 | 228.00 | 242.00 | 226.00 | 240.00 | 240.00 | 63,233,200 |
| Jan 2, 2024 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 13,523,800 |
| Dec 29, 2023 | 228.00 | 230.00 | 218.00 | 220.00 | 220.00 | 32,029,200 |
| Dec 28, 2023 | 226.00 | 232.00 | 224.00 | 228.00 | 228.00 | 24,856,900 |
| Dec 27, 2023 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 22,347,200 |
| Dec 22, 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,515,000 |
| Dec 21, 2023 | 234.00 | 234.00 | 216.00 | 224.00 | 224.00 | 29,479,800 |
| Dec 20, 2023 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 45,989,400 |
| Dec 19, 2023 | 214.00 | 228.00 | 212.00 | 226.00 | 226.00 | 53,546,900 |
| Dec 18, 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 13,443,800 |
| Dec 15, 2023 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 32,693,700 |
| Dec 14, 2023 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 20,541,500 |
| Dec 13, 2023 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 18,122,500 |
| Dec 12, 2023 | 222.00 | 222.00 | 216.00 | 218.00 | 218.00 | 16,386,700 |
| Dec 11, 2023 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 27,677,800 |
| Dec 8, 2023 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 22,870,600 |
| Dec 7, 2023 | 224.00 | 224.00 | 216.00 | 220.00 | 220.00 | 25,005,400 |
| Dec 6, 2023 | 228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 19,619,900 |
| Dec 5, 2023 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 19,344,700 |
| Dec 4, 2023 | 226.00 | 232.00 | 222.00 | 224.00 | 224.00 | 27,633,700 |
| Dec 1, 2023 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | 24,159,800 |
| Nov 30, 2023 | 228.00 | 232.00 | 224.00 | 230.00 | 230.00 | 29,896,100 |
| Nov 29, 2023 | 234.00 | 240.00 | 226.00 | 228.00 | 228.00 | 27,138,300 |
| Nov 28, 2023 | 214.00 | 230.00 | 212.00 | 230.00 | 230.00 | 42,077,800 |
| Nov 27, 2023 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | 19,591,300 |
| Nov 24, 2023 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 16,300,100 |
| Nov 23, 2023 | 220.00 | 220.00 | 216.00 | 218.00 | 218.00 | 9,015,900 |
| Nov 22, 2023 | 216.00 | 218.00 | 214.00 | 218.00 | 218.00 | 13,924,200 |
| Nov 21, 2023 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 20,454,000 |
| Nov 20, 2023 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 21,035,800 |
| Nov 17, 2023 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 21,194,700 |
| Nov 16, 2023 | 220.00 | 222.00 | 216.00 | 218.00 | 218.00 | 22,535,400 |
| Nov 15, 2023 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 34,975,100 |
| Nov 14, 2023 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 43,833,200 |
| Nov 13, 2023 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 29,839,400 |
| Nov 10, 2023 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 21,577,700 |
| Nov 9, 2023 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | 43,931,200 |
| Nov 8, 2023 | 240.00 | 240.00 | 218.00 | 220.00 | 220.00 | 127,217,700 |
| Nov 7, 2023 | 242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 31,648,000 |
| Nov 6, 2023 | 244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 29,162,400 |
| Nov 3, 2023 | 244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 19,583,100 |
| Nov 2, 2023 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 22,255,600 |
| Nov 1, 2023 | 246.00 | 250.00 | 238.00 | 238.00 | 238.00 | 33,815,100 |
| Oct 31, 2023 | 244.00 | 244.00 | 238.00 | 244.00 | 244.00 | 33,015,000 |
| Oct 30, 2023 | 250.00 | 250.00 | 240.00 | 244.00 | 244.00 | 35,649,000 |
| Oct 27, 2023 | 242.00 | 248.00 | 238.00 | 248.00 | 248.00 | 37,902,400 |
| Oct 26, 2023 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 30,393,900 |
| Oct 25, 2023 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 40,255,100 |
| Oct 24, 2023 | 240.00 | 246.00 | 236.00 | 242.00 | 242.00 | 29,721,500 |
| Oct 23, 2023 | 244.00 | 246.00 | 236.00 | 240.00 | 240.00 | 44,576,300 |
| Oct 20, 2023 | 248.00 | 254.00 | 242.00 | 248.00 | 248.00 | 39,381,600 |
| Oct 19, 2023 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 43,420,000 |
| Oct 18, 2023 | 256.00 | 260.00 | 252.00 | 258.00 | 258.00 | 46,750,300 |
| Oct 17, 2023 | 252.00 | 254.00 | 250.00 | 254.00 | 254.00 | 27,036,000 |
| Oct 16, 2023 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 57,614,200 |
| Oct 13, 2023 | 254.00 | 254.00 | 246.00 | 252.00 | 252.00 | 38,762,000 |
| Oct 12, 2023 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 33,977,500 |
| Oct 11, 2023 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | 39,477,200 |
| Oct 10, 2023 | 264.00 | 266.00 | 252.00 | 254.00 | 254.00 | 53,060,000 |
| Oct 9, 2023 | 254.00 | 264.00 | 254.00 | 262.00 | 262.00 | 63,346,200 |
| Oct 6, 2023 | 240.00 | 250.00 | 238.00 | 246.00 | 246.00 | 41,722,300 |
| Oct 5, 2023 | 244.00 | 248.00 | 236.00 | 240.00 | 240.00 | 44,655,500 |
| Oct 4, 2023 | 256.00 | 260.00 | 242.00 | 242.00 | 242.00 | 70,560,500 |
| Oct 3, 2023 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 64,542,700 |
| Oct 2, 2023 | 274.00 | 280.00 | 264.00 | 268.00 | 268.00 | 41,155,600 |
| Sep 29, 2023 | 280.00 | 286.00 | 274.00 | 274.00 | 274.00 | 54,816,200 |
| Sep 27, 2023 | 276.00 | 282.00 | 270.00 | 278.00 | 278.00 | 71,411,900 |
| Sep 26, 2023 | 280.00 | 286.00 | 268.00 | 270.00 | 270.00 | 80,115,300 |
| Sep 25, 2023 | 276.00 | 282.00 | 274.00 | 280.00 | 280.00 | 60,476,600 |
| Sep 22, 2023 | 264.00 | 276.00 | 260.00 | 272.00 | 272.00 | 57,068,600 |
| Sep 21, 2023 | 272.00 | 274.00 | 262.00 | 262.00 | 262.00 | 54,761,700 |
| Sep 20, 2023 | 282.00 | 284.00 | 270.00 | 270.00 | 270.00 | 63,457,800 |
| Sep 19, 2023 | 280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 65,369,500 |
| Sep 18, 2023 | 286.00 | 292.00 | 278.00 | 278.00 | 278.00 | 62,296,200 |
| Sep 15, 2023 | 284.00 | 292.00 | 280.00 | 286.00 | 286.00 | 105,476,000 |
| Sep 14, 2023 | 290.00 | 294.00 | 280.00 | 282.00 | 282.00 | 126,144,100 |
| Sep 13, 2023 | 280.00 | 302.00 | 278.00 | 290.00 | 290.00 | 188,759,800 |
| Sep 12, 2023 | 280.00 | 286.00 | 274.00 | 276.00 | 276.00 | 99,628,800 |
| Sep 11, 2023 | 268.00 | 282.00 | 262.00 | 280.00 | 280.00 | 63,431,900 |
| Sep 8, 2023 | 272.00 | 276.00 | 264.00 | 268.00 | 268.00 | 37,944,900 |
| Sep 7, 2023 | 280.00 | 284.00 | 270.00 | 272.00 | 272.00 | 38,805,400 |
| Sep 6, 2023 | 272.00 | 286.00 | 270.00 | 278.00 | 278.00 | 95,995,300 |
| Sep 5, 2023 | 274.00 | 278.00 | 266.00 | 268.00 | 268.00 | 72,816,400 |
| Sep 4, 2023 | 266.00 | 284.00 | 266.00 | 274.00 | 274.00 | 156,534,400 |
| Sep 1, 2023 | 244.00 | 264.00 | 240.00 | 262.00 | 262.00 | 143,903,700 |
| Aug 31, 2023 | 242.00 | 244.00 | 232.00 | 244.00 | 244.00 | 48,466,900 |
| Aug 30, 2023 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 31,190,200 |
| Aug 29, 2023 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 34,790,200 |
| Aug 28, 2023 | 242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 41,840,800 |
| Aug 25, 2023 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 36,077,300 |
| Aug 24, 2023 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 42,195,600 |
| Aug 23, 2023 | 244.00 | 254.00 | 240.00 | 246.00 | 246.00 | 79,361,800 |
| Aug 22, 2023 | 242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 65,473,600 |
| Aug 21, 2023 | 230.00 | 242.00 | 230.00 | 240.00 | 240.00 | 78,278,100 |
| Aug 18, 2023 | 236.00 | 240.00 | 230.00 | 230.00 | 230.00 | 47,872,700 |
| Aug 16, 2023 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 45,638,500 |
| Aug 15, 2023 | 246.00 | 250.00 | 240.00 | 242.00 | 242.00 | 56,022,200 |
| Aug 14, 2023 | 254.00 | 254.00 | 242.00 | 246.00 | 246.00 | 41,924,600 |
| Aug 11, 2023 | 250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 51,542,200 |
| Aug 10, 2023 | 238.00 | 254.00 | 238.00 | 250.00 | 250.00 | 70,082,100 |
| Aug 9, 2023 | 248.00 | 256.00 | 230.00 | 236.00 | 236.00 | 168,071,100 |
| Aug 8, 2023 | 258.00 | 260.00 | 246.00 | 246.00 | 246.00 | 84,509,800 |
| Aug 7, 2023 | 234.00 | 258.00 | 230.00 | 258.00 | 258.00 | 152,830,600 |
| Aug 4, 2023 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 31,232,500 |
| Aug 3, 2023 | 224.00 | 230.00 | 220.00 | 228.00 | 228.00 | 33,872,000 |
| Aug 2, 2023 | 226.00 | 228.00 | 216.00 | 224.00 | 224.00 | 42,551,700 |
| Aug 1, 2023 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 44,948,800 |
| Jul 31, 2023 | 224.00 | 234.00 | 222.00 | 230.00 | 230.00 | 56,032,500 |
| Jul 28, 2023 | 232.00 | 232.00 | 222.00 | 226.00 | 226.00 | 57,328,000 |
| Jul 27, 2023 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 41,015,100 |
| Jul 26, 2023 | 236.00 | 238.00 | 230.00 | 234.00 | 234.00 | 45,335,800 |
| Jul 25, 2023 | 232.00 | 240.00 | 230.00 | 236.00 | 236.00 | 62,483,500 |
| Jul 24, 2023 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 63,318,800 |
| Jul 21, 2023 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | 53,696,200 |
| Jul 20, 2023 | 230.00 | 244.00 | 228.00 | 244.00 | 244.00 | 106,058,500 |
| Jul 18, 2023 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 48,121,700 |
| Jul 17, 2023 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 36,145,300 |
| Jul 14, 2023 | 224.00 | 228.00 | 222.00 | 222.00 | 222.00 | 43,398,700 |
| Jul 13, 2023 | 226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 40,887,600 |
| Jul 12, 2023 | 224.00 | 232.00 | 222.00 | 224.00 | 224.00 | 57,624,500 |
| Jul 11, 2023 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 55,657,700 |
| Jul 10, 2023 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 50,582,600 |
| Jul 7, 2023 | 226.00 | 226.00 | 216.00 | 218.00 | 218.00 | 29,672,800 |
| Jul 6, 2023 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 66,113,300 |
| Jul 5, 2023 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 61,128,700 |
| Jul 4, 2023 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 27,068,700 |
| Jul 3, 2023 | 212.00 | 216.00 | 210.00 | 212.00 | 212.00 | 31,873,500 |
| Jun 27, 2023 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 15,676,700 |
| Jun 26, 2023 | 212.00 | 216.00 | 208.00 | 212.00 | 212.00 | 22,412,600 |
| Jun 23, 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 28,005,200 |
| Jun 22, 2023 | 220.00 | 224.00 | 214.00 | 214.00 | 214.00 | 30,667,700 |
| Jun 21, 2023 | 210.00 | 222.00 | 208.00 | 220.00 | 220.00 | 56,041,900 |
| Jun 20, 2023 | 220.00 | 222.00 | 208.00 | 210.00 | 210.00 | 44,039,000 |
| Jun 19, 2023 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 33,381,400 |
| Jun 16, 2023 | 224.00 | 230.00 | 218.00 | 218.00 | 218.00 | 40,664,600 |
| Jun 15, 2023 | 232.00 | 234.00 | 224.00 | 224.00 | 224.00 | 46,775,300 |
| Jun 14, 2023 | 220.00 | 236.00 | 216.00 | 230.00 | 230.00 | 68,971,500 |
| Jun 13, 2023 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 25,460,500 |
| Jun 12, 2023 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | 23,300,100 |
| Jun 9, 2023 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | 24,998,400 |
| Jun 8, 2023 | 220.00 | 226.00 | 214.00 | 222.00 | 222.00 | 53,230,200 |
| Jun 7, 2023 | 220.00 | 224.00 | 214.00 | 218.00 | 218.00 | 44,158,300 |
| Jun 6, 2023 | 216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 36,740,400 |
| Jun 5, 2023 | 212.00 | 224.00 | 208.00 | 216.00 | 216.00 | 52,472,600 |
| May 31, 2023 | 204.00 | 216.00 | 193.00 | 216.00 | 216.00 | 90,743,800 |
| May 30, 2023 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 27,994,700 |
| May 29, 2023 | 208.00 | 210.00 | 202.00 | 204.00 | 204.00 | 31,325,200 |
| May 26, 2023 | 210.00 | 214.00 | 204.00 | 208.00 | 208.00 | 38,908,900 |
| May 25, 2023 | 224.00 | 226.00 | 210.00 | 210.00 | 210.00 | 58,957,900 |
| May 24, 2023 | 216.00 | 226.00 | 212.00 | 224.00 | 224.00 | 47,494,300 |
| May 23, 2023 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 43,830,900 |
| May 22, 2023 | 204.00 | 210.00 | 202.00 | 208.00 | 208.00 | 34,324,600 |
| May 19, 2023 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | 46,559,600 |
| May 17, 2023 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 45,705,100 |
| May 16, 2023 | 218.00 | 222.00 | 214.00 | 216.00 | 216.00 | 48,422,000 |
| May 15, 2023 | 222.00 | 222.00 | 212.00 | 218.00 | 218.00 | 52,269,700 |
| May 12, 2023 | 228.00 | 228.00 | 218.00 | 222.00 | 222.00 | 39,578,800 |
| May 11, 2023 | 234.00 | 236.00 | 224.00 | 226.00 | 226.00 | 43,890,200 |
| May 10, 2023 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 55,857,100 |
| May 9, 2023 | 232.00 | 238.00 | 230.00 | 232.00 | 232.00 | 57,551,100 |
| May 8, 2023 | 240.00 | 242.00 | 230.00 | 232.00 | 232.00 | 62,879,800 |
| May 5, 2023 | 216.00 | 246.00 | 210.00 | 240.00 | 240.00 | 94,368,600 |
| May 4, 2023 | 222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,903,900 |
| May 3, 2023 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 40,092,600 |
| May 2, 2023 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 53,663,700 |
| Apr 28, 2023 | 228.00 | 230.00 | 220.00 | 222.00 | 222.00 | 46,517,900 |
| Apr 27, 2023 | 236.00 | 240.00 | 224.00 | 226.00 | 226.00 | 50,268,900 |
| Apr 26, 2023 | 238.00 | 242.00 | 228.00 | 236.00 | 236.00 | 62,107,300 |