Jakarta - Delayed Quote • IDR
PT Hero Supermarket Tbk (HERO.JK)
At close: 10:43 AM 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 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
| Apr 24, 2024 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 68,400 |
| Apr 23, 2024 | 720.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2,400 |
| Apr 22, 2024 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 34,400 |
| Apr 19, 2024 | 740.00 | 740.00 | 725.00 | 740.00 | 740.00 | 5,200 |
| Apr 18, 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 32,000 |
| Apr 17, 2024 | 740.00 | 825.00 | 740.00 | 745.00 | 745.00 | 31,000 |
| Apr 16, 2024 | 750.00 | 760.00 | 700.00 | 740.00 | 740.00 | 73,200 |
| Apr 5, 2024 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 44,800 |
| Apr 4, 2024 | 730.00 | 780.00 | 730.00 | 750.00 | 750.00 | 11,500 |
| Apr 3, 2024 | 740.00 | 770.00 | 700.00 | 730.00 | 730.00 | 136,600 |
| Apr 2, 2024 | 775.00 | 775.00 | 730.00 | 770.00 | 770.00 | 31,600 |
| Apr 1, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 200 |
| Mar 28, 2024 | 755.00 | 775.00 | 755.00 | 770.00 | 770.00 | 15,700 |
| Mar 27, 2024 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 26,200 |
| Mar 26, 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,400 |
| Mar 25, 2024 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 31,900 |
| Mar 22, 2024 | 745.00 | 785.00 | 745.00 | 760.00 | 760.00 | 35,000 |
| Mar 21, 2024 | 765.00 | 790.00 | 745.00 | 745.00 | 745.00 | 42,100 |
| Mar 20, 2024 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | 15,100 |
| Mar 19, 2024 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 18,200 |
| Mar 18, 2024 | 745.00 | 800.00 | 745.00 | 775.00 | 775.00 | 9,700 |
| Mar 15, 2024 | 750.00 | 810.00 | 750.00 | 800.00 | 800.00 | 28,200 |
| Mar 14, 2024 | 760.00 | 800.00 | 755.00 | 785.00 | 785.00 | 34,800 |
| Mar 13, 2024 | 770.00 | 815.00 | 740.00 | 790.00 | 790.00 | 102,900 |
| Mar 8, 2024 | 775.00 | 800.00 | 770.00 | 770.00 | 770.00 | 53,300 |
| Mar 7, 2024 | 785.00 | 800.00 | 775.00 | 795.00 | 795.00 | 600 |
| Mar 6, 2024 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 56,200 |
| Mar 5, 2024 | 815.00 | 880.00 | 720.00 | 800.00 | 800.00 | 29,900 |
| Mar 4, 2024 | 795.00 | 815.00 | 770.00 | 770.00 | 770.00 | 645,000 |
| Mar 1, 2024 | 815.00 | 815.00 | 790.00 | 795.00 | 795.00 | 11,400 |
| Feb 29, 2024 | 810.00 | 860.00 | 800.00 | 815.00 | 815.00 | 26,500 |
| Feb 28, 2024 | 820.00 | 850.00 | 810.00 | 810.00 | 810.00 | 14,500 |
| Feb 27, 2024 | 830.00 | 850.00 | 820.00 | 820.00 | 820.00 | 3,900 |
| Feb 26, 2024 | 825.00 | 855.00 | 825.00 | 830.00 | 830.00 | 3,000 |
| Feb 23, 2024 | 830.00 | 880.00 | 825.00 | 855.00 | 855.00 | 10,200 |
| Feb 22, 2024 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 3,600 |
| Feb 21, 2024 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | 11,900 |
| Feb 20, 2024 | 875.00 | 890.00 | 760.00 | 850.00 | 850.00 | 47,100 |
| Feb 19, 2024 | 865.00 | 905.00 | 850.00 | 880.00 | 880.00 | 37,700 |
| Feb 16, 2024 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | 26,300 |
| Feb 15, 2024 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1,100 |
| Feb 13, 2024 | 875.00 | 900.00 | 870.00 | 875.00 | 875.00 | 6,300 |
| Feb 12, 2024 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 29,600 |
| Feb 7, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Feb 6, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Feb 5, 2024 | 905.00 | 910.00 | 865.00 | 910.00 | 910.00 | 20,300 |
| Feb 2, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,000 |
| Feb 1, 2024 | 880.00 | 925.00 | 880.00 | 915.00 | 915.00 | 16,600 |
| Jan 31, 2024 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 300 |
| Jan 30, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| Jan 29, 2024 | 885.00 | 900.00 | 860.00 | 900.00 | 900.00 | 5,200 |
| Jan 26, 2024 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | 19,700 |
| Jan 25, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Jan 24, 2024 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,800 |
| Jan 23, 2024 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 500 |
| Jan 22, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| Jan 19, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| Jan 18, 2024 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2,200 |
| Jan 17, 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 1,700 |
| Jan 16, 2024 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 3,200 |
| Jan 15, 2024 | 895.00 | 915.00 | 885.00 | 890.00 | 890.00 | 22,400 |
| Jan 12, 2024 | 930.00 | 980.00 | 890.00 | 895.00 | 895.00 | 13,300 |
| Jan 11, 2024 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | 3,000 |
| Jan 10, 2024 | 885.00 | 920.00 | 885.00 | 920.00 | 920.00 | 600 |
| Jan 9, 2024 | 910.00 | 910.00 | 885.00 | 905.00 | 905.00 | 6,300 |
| Jan 8, 2024 | 900.00 | 920.00 | 880.00 | 920.00 | 920.00 | 21,400 |
| Jan 5, 2024 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | 11,800 |
| Jan 4, 2024 | 880.00 | 930.00 | 870.00 | 930.00 | 930.00 | 29,100 |
| Jan 3, 2024 | 890.00 | 895.00 | 890.00 | 890.00 | 890.00 | 1,400 |
| Jan 2, 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 3,700 |
| Dec 29, 2023 | 930.00 | 930.00 | 885.00 | 885.00 | 885.00 | 2,700 |
| Dec 28, 2023 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 7,300 |
| Dec 27, 2023 | 900.00 | 945.00 | 880.00 | 895.00 | 895.00 | 13,200 |
| Dec 22, 2023 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 18,700 |
| Dec 21, 2023 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 35,800 |
| Dec 20, 2023 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | 2,800 |
| Dec 19, 2023 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 17,100 |
| Dec 18, 2023 | 910.00 | 955.00 | 885.00 | 885.00 | 885.00 | 69,500 |
| Dec 15, 2023 | 1,050.00 | 1,050.00 | 880.00 | 885.00 | 885.00 | 343,100 |
| Dec 14, 2023 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 3,500 |
| Dec 13, 2023 | 1,095.00 | 1,095.00 | 975.00 | 1,015.00 | 1,015.00 | 5,500 |
| Dec 12, 2023 | 975.00 | 1,130.00 | 900.00 | 1,050.00 | 1,050.00 | 159,400 |
| Dec 11, 2023 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | 22,400 |
| Dec 8, 2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 33,500 |
| Dec 7, 2023 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1,000 |
| Dec 6, 2023 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,200 |
| Dec 5, 2023 | 1,075.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,065.00 | 3,100 |
| Dec 4, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| Dec 1, 2023 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 300 |
| Nov 30, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,600 |
| Nov 29, 2023 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 31,100 |
| Nov 28, 2023 | 1,030.00 | 1,080.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3,700 |
| Nov 27, 2023 | 1,045.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 19,300 |
| Nov 24, 2023 | 1,045.00 | 1,080.00 | 1,040.00 | 1,075.00 | 1,075.00 | 2,800 |
| Nov 23, 2023 | 1,050.00 | 1,085.00 | 1,020.00 | 1,075.00 | 1,075.00 | 106,600 |
| Nov 22, 2023 | 1,050.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 5,000 |
| Nov 21, 2023 | 1,075.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 14,400 |
| Nov 20, 2023 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 12,200 |
| Nov 17, 2023 | 1,085.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1,090.00 | 101,600 |
| Nov 16, 2023 | 1,145.00 | 1,145.00 | 1,065.00 | 1,085.00 | 1,085.00 | 9,300 |
| Nov 15, 2023 | 1,060.00 | 1,120.00 | 1,060.00 | 1,100.00 | 1,100.00 | 2,600 |
| Nov 14, 2023 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 1,600 |
| Nov 13, 2023 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2,700 |
| Nov 10, 2023 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 600 |
| Nov 9, 2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,115.00 | 400 |
| Nov 8, 2023 | 1,125.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,120.00 | 900 |
| Nov 7, 2023 | 1,110.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 5,100 |
| Nov 6, 2023 | 1,115.00 | 1,160.00 | 1,080.00 | 1,105.00 | 1,105.00 | 11,700 |
| Nov 3, 2023 | 1,100.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,115.00 | 49,300 |
| Nov 2, 2023 | 1,115.00 | 1,145.00 | 1,075.00 | 1,130.00 | 1,130.00 | 45,100 |
| Nov 1, 2023 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 7,600 |
| Oct 31, 2023 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 11,800 |
| Oct 30, 2023 | 1,145.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 3,800 |
| Oct 27, 2023 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,600 |
| Oct 26, 2023 | 1,115.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 400 |
| Oct 25, 2023 | 1,120.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 6,100 |
| Oct 24, 2023 | 1,150.00 | 1,150.00 | 1,110.00 | 1,120.00 | 1,120.00 | 19,800 |
| Oct 23, 2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,000 |
| Oct 20, 2023 | 1,120.00 | 1,155.00 | 1,110.00 | 1,145.00 | 1,145.00 | 13,100 |
| Oct 19, 2023 | 1,150.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 7,700 |
| Oct 18, 2023 | 1,140.00 | 1,185.00 | 1,130.00 | 1,130.00 | 1,130.00 | 19,800 |
| Oct 17, 2023 | 1,155.00 | 1,195.00 | 1,130.00 | 1,190.00 | 1,190.00 | 19,300 |
| Oct 16, 2023 | 1,140.00 | 1,205.00 | 1,115.00 | 1,155.00 | 1,155.00 | 12,000 |
| Oct 13, 2023 | 1,135.00 | 1,165.00 | 1,110.00 | 1,140.00 | 1,140.00 | 8,300 |
| Oct 12, 2023 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,150.00 | 3,800 |
| Oct 11, 2023 | 1,180.00 | 1,180.00 | 1,130.00 | 1,140.00 | 1,140.00 | 16,400 |
| Oct 10, 2023 | 1,205.00 | 1,210.00 | 1,130.00 | 1,180.00 | 1,180.00 | 15,200 |
| Oct 9, 2023 | 1,210.00 | 1,210.00 | 1,120.00 | 1,195.00 | 1,195.00 | 62,400 |
| Oct 6, 2023 | 1,170.00 | 1,260.00 | 1,120.00 | 1,240.00 | 1,240.00 | 23,500 |
| Oct 5, 2023 | 1,190.00 | 1,190.00 | 1,110.00 | 1,190.00 | 1,190.00 | 11,600 |
| Oct 4, 2023 | 1,185.00 | 1,200.00 | 1,130.00 | 1,195.00 | 1,195.00 | 6,600 |
| Oct 3, 2023 | 1,170.00 | 1,215.00 | 1,120.00 | 1,205.00 | 1,205.00 | 52,500 |
| Oct 2, 2023 | 1,125.00 | 1,210.00 | 1,100.00 | 1,170.00 | 1,170.00 | 44,500 |
| Sep 29, 2023 | 1,125.00 | 1,135.00 | 1,060.00 | 1,125.00 | 1,125.00 | 44,400 |
| Sep 27, 2023 | 1,110.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,135.00 | 20,500 |
| Sep 26, 2023 | 1,135.00 | 1,160.00 | 1,110.00 | 1,110.00 | 1,110.00 | 11,700 |
| Sep 25, 2023 | 1,190.00 | 1,200.00 | 1,130.00 | 1,140.00 | 1,140.00 | 56,100 |
| Sep 22, 2023 | 1,135.00 | 1,200.00 | 1,110.00 | 1,200.00 | 1,200.00 | 16,500 |
| Sep 21, 2023 | 1,170.00 | 1,210.00 | 1,135.00 | 1,135.00 | 1,135.00 | 5,900 |
| Sep 20, 2023 | 1,125.00 | 1,190.00 | 1,125.00 | 1,175.00 | 1,175.00 | 2,000 |
| Sep 19, 2023 | 1,170.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 75,500 |
| Sep 18, 2023 | 1,145.00 | 1,225.00 | 1,115.00 | 1,160.00 | 1,160.00 | 18,700 |
| Sep 15, 2023 | 1,155.00 | 1,165.00 | 1,100.00 | 1,155.00 | 1,155.00 | 79,100 |
| Sep 14, 2023 | 1,165.00 | 1,240.00 | 1,090.00 | 1,160.00 | 1,160.00 | 41,200 |
| Sep 13, 2023 | 1,185.00 | 1,190.00 | 1,125.00 | 1,165.00 | 1,165.00 | 147,800 |
| Sep 12, 2023 | 1,165.00 | 1,250.00 | 1,130.00 | 1,190.00 | 1,190.00 | 159,600 |
| Sep 11, 2023 | 1,200.00 | 1,200.00 | 1,155.00 | 1,165.00 | 1,165.00 | 91,800 |
| Sep 8, 2023 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 1,200.00 | 19,600 |
| Sep 7, 2023 | 1,210.00 | 1,225.00 | 1,195.00 | 1,220.00 | 1,220.00 | 16,800 |
| Sep 6, 2023 | 1,250.00 | 1,250.00 | 1,190.00 | 1,220.00 | 1,220.00 | 46,300 |
| Sep 5, 2023 | 1,220.00 | 1,255.00 | 1,170.00 | 1,235.00 | 1,235.00 | 99,100 |
| Sep 4, 2023 | 1,285.00 | 1,300.00 | 1,210.00 | 1,220.00 | 1,220.00 | 210,900 |
| Sep 1, 2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,290.00 | 1,290.00 | 16,500 |
| Aug 31, 2023 | 1,320.00 | 1,370.00 | 1,250.00 | 1,305.00 | 1,305.00 | 53,400 |
| Aug 30, 2023 | 1,340.00 | 1,340.00 | 1,260.00 | 1,295.00 | 1,295.00 | 6,700 |
| Aug 29, 2023 | 1,295.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 900 |
| Aug 28, 2023 | 1,315.00 | 1,350.00 | 1,225.00 | 1,290.00 | 1,290.00 | 109,600 |
| Aug 25, 2023 | 1,290.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,295.00 | 6,400 |
| Aug 24, 2023 | 1,375.00 | 1,375.00 | 1,275.00 | 1,290.00 | 1,290.00 | 753,100 |
| Aug 23, 2023 | 1,300.00 | 1,450.00 | 1,275.00 | 1,375.00 | 1,375.00 | 88,100 |
| Aug 22, 2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,275.00 | 1,275.00 | 4,900 |
| Aug 21, 2023 | 1,300.00 | 1,305.00 | 1,260.00 | 1,295.00 | 1,295.00 | 56,800 |
| Aug 18, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| Aug 16, 2023 | 1,300.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 2,700 |
| Aug 15, 2023 | 1,285.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 2,000 |
| Aug 14, 2023 | 1,290.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 10,100 |
| Aug 11, 2023 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,700 |
| Aug 10, 2023 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 3,600 |
| Aug 9, 2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 23,300 |
| Aug 8, 2023 | 1,265.00 | 1,300.00 | 1,265.00 | 1,300.00 | 1,300.00 | 5,600 |
| Aug 7, 2023 | 1,260.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,300.00 | 3,900 |
| Aug 4, 2023 | 1,300.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 5,800 |
| Aug 3, 2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 15,100 |
| Aug 2, 2023 | 1,300.00 | 1,330.00 | 1,295.00 | 1,300.00 | 1,300.00 | 4,700 |
| Aug 1, 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | 34,100 |
| Jul 31, 2023 | 1,280.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 7,800 |
| Jul 28, 2023 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 80,200 |
| Jul 27, 2023 | 1,295.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 7,500 |
| Jul 26, 2023 | 1,295.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 24,900 |
| Jul 25, 2023 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 491,800 |
| Jul 24, 2023 | 1,295.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,048,000 |
| Jul 21, 2023 | 1,290.00 | 1,300.00 | 1,250.00 | 1,295.00 | 1,295.00 | 19,800 |
| Jul 20, 2023 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7,700 |
| Jul 18, 2023 | 1,300.00 | 1,350.00 | 1,280.00 | 1,300.00 | 1,300.00 | 10,100 |
| Jul 17, 2023 | 1,310.00 | 1,390.00 | 1,275.00 | 1,280.00 | 1,280.00 | 136,500 |
| Jul 14, 2023 | 1,325.00 | 1,345.00 | 1,280.00 | 1,330.00 | 1,330.00 | 9,100 |
| Jul 13, 2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,325.00 | 1,325.00 | 2,200 |
| Jul 12, 2023 | 1,340.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 9,200 |
| Jul 11, 2023 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,345.00 | 5,500 |
| Jul 10, 2023 | 1,315.00 | 1,375.00 | 1,295.00 | 1,350.00 | 1,350.00 | 25,800 |
| Jul 7, 2023 | 1,340.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | 19,200 |
| Jul 6, 2023 | 1,365.00 | 1,380.00 | 1,335.00 | 1,340.00 | 1,340.00 | 16,000 |
| Jul 5, 2023 | 1,360.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,360.00 | 9,100 |
| Jul 4, 2023 | 1,355.00 | 1,390.00 | 1,315.00 | 1,390.00 | 1,390.00 | 4,800 |
| Jul 3, 2023 | 1,395.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 79,600 |
| Jun 27, 2023 | 1,380.00 | 1,400.00 | 1,350.00 | 1,395.00 | 1,395.00 | 1,200 |
| Jun 26, 2023 | 1,350.00 | 1,380.00 | 1,320.00 | 1,365.00 | 1,365.00 | 24,500 |
| Jun 23, 2023 | 1,340.00 | 1,405.00 | 1,320.00 | 1,350.00 | 1,350.00 | 40,700 |
| Jun 22, 2023 | 1,430.00 | 1,430.00 | 1,315.00 | 1,410.00 | 1,410.00 | 7,100 |
| Jun 21, 2023 | 1,445.00 | 1,445.00 | 1,400.00 | 1,430.00 | 1,430.00 | 14,600 |
| Jun 20, 2023 | 1,380.00 | 1,450.00 | 1,300.00 | 1,445.00 | 1,445.00 | 152,500 |
| Jun 19, 2023 | 1,350.00 | 1,400.00 | 1,250.00 | 1,380.00 | 1,380.00 | 41,300 |
| Jun 16, 2023 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2,300 |
| Jun 15, 2023 | 1,365.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 14,800 |
| Jun 14, 2023 | 1,400.00 | 1,440.00 | 1,350.00 | 1,400.00 | 1,400.00 | 15,200 |
| Jun 13, 2023 | 1,405.00 | 1,435.00 | 1,380.00 | 1,420.00 | 1,420.00 | 4,900 |
| Jun 12, 2023 | 1,400.00 | 1,405.00 | 1,375.00 | 1,405.00 | 1,405.00 | 6,000 |
| Jun 9, 2023 | 1,400.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 11,400 |
| Jun 8, 2023 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,500 |
| Jun 7, 2023 | 1,440.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,800 |
| Jun 6, 2023 | 1,405.00 | 1,450.00 | 1,390.00 | 1,390.00 | 1,390.00 | 17,900 |
| Jun 5, 2023 | 1,435.00 | 1,465.00 | 1,400.00 | 1,400.00 | 1,400.00 | 49,400 |
| May 31, 2023 | 1,410.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,410.00 | 1,900 |
| May 30, 2023 | 1,405.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 6,400 |
| May 29, 2023 | 1,480.00 | 1,500.00 | 1,350.00 | 1,400.00 | 1,400.00 | 74,700 |
| May 26, 2023 | 1,490.00 | 1,490.00 | 1,410.00 | 1,410.00 | 1,410.00 | 6,100 |
| May 25, 2023 | 1,485.00 | 1,490.00 | 1,425.00 | 1,425.00 | 1,425.00 | 400 |
| May 24, 2023 | 1,500.00 | 1,500.00 | 1,400.00 | 1,490.00 | 1,490.00 | 25,100 |
| May 23, 2023 | 1,475.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,500.00 | 4,000 |
| May 22, 2023 | 1,500.00 | 1,515.00 | 1,440.00 | 1,490.00 | 1,490.00 | 13,400 |
| May 19, 2023 | 1,500.00 | 1,530.00 | 1,420.00 | 1,495.00 | 1,495.00 | 27,200 |
| May 17, 2023 | 1,520.00 | 1,550.00 | 1,450.00 | 1,490.00 | 1,490.00 | 21,900 |
| May 16, 2023 | 1,500.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | 700 |
| May 15, 2023 | 1,510.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,500.00 | 19,800 |
| May 12, 2023 | 1,465.00 | 1,530.00 | 1,465.00 | 1,520.00 | 1,520.00 | 8,700 |
| May 11, 2023 | 1,535.00 | 1,550.00 | 1,480.00 | 1,505.00 | 1,505.00 | 7,100 |
| May 10, 2023 | 1,485.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 6,500 |
| May 9, 2023 | 1,525.00 | 1,535.00 | 1,445.00 | 1,500.00 | 1,500.00 | 53,300 |
| May 8, 2023 | 1,505.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,525.00 | 14,300 |
| May 5, 2023 | 1,540.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,530.00 | 600 |
| May 4, 2023 | 1,540.00 | 1,545.00 | 1,500.00 | 1,540.00 | 1,540.00 | 158,300 |
| May 3, 2023 | 1,545.00 | 1,545.00 | 1,500.00 | 1,545.00 | 1,545.00 | 227,300 |
| May 2, 2023 | 1,510.00 | 1,585.00 | 1,505.00 | 1,545.00 | 1,545.00 | 396,700 |
| Apr 28, 2023 | 1,585.00 | 1,585.00 | 1,490.00 | 1,505.00 | 1,505.00 | 37,900 |
| Apr 27, 2023 | 1,580.00 | 1,580.00 | 1,500.00 | 1,560.00 | 1,560.00 | 9,100 |
| Apr 26, 2023 | 1,490.00 | 1,590.00 | 1,450.00 | 1,580.00 | 1,580.00 | 1,800 |