Jakarta - Delayed Quote • IDR
PT Wijaya Karya (Persero) Tbk (WIKA.JK)
At close: December 15 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 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 25, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 24, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 23, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 22, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 19, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 18, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 17, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 16, 2024 | 203.91 | 203.91 | 203.91 | 203.91 | 203.91 | - |
| Apr 5, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 4, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 3, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 2, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Apr 1, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 28, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 27, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 26, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 25, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 22, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 20, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 15, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 14, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 8, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 7, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 6, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 5, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 4, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Mar 1, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 29, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 28, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 27, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 26, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 23, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 22, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 20, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 16, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 15, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 13, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 12, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 7, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 6, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 5, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 2, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Feb 1, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 31, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 30, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 29, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 26, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 25, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 24, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 23, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 22, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 19, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 17, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 16, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 15, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 12, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 11, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 10, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 9, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 8, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 5, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 4, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 3, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Jan 2, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 29, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 28, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 27, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 22, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 21, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 20, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 19, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 18, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| Dec 15, 2023 | 238.00 | 282.00 | 228.00 | 240.00 | 240.00 | 618,522,200 |
| Dec 14, 2023 | 189.00 | 254.00 | 183.00 | 242.00 | 242.00 | 767,534,500 |
| Dec 13, 2023 | 230.00 | 232.00 | 192.00 | 195.00 | 195.00 | 198,364,000 |
| Dec 12, 2023 | 254.00 | 256.00 | 226.00 | 232.00 | 232.00 | 103,185,200 |
| Dec 11, 2023 | 316.00 | 316.00 | 252.00 | 254.00 | 254.00 | 137,544,500 |
| Dec 8, 2023 | 332.00 | 334.00 | 312.00 | 316.00 | 316.00 | 32,277,500 |
| Dec 7, 2023 | 344.00 | 346.00 | 324.00 | 332.00 | 332.00 | 31,648,500 |
| Dec 6, 2023 | 368.00 | 370.00 | 344.00 | 344.00 | 344.00 | 48,626,100 |
| Dec 5, 2023 | 378.00 | 378.00 | 364.00 | 368.00 | 368.00 | 26,355,400 |
| Dec 4, 2023 | 394.00 | 394.00 | 376.00 | 376.00 | 376.00 | 23,095,500 |
| Dec 1, 2023 | 380.00 | 386.00 | 376.00 | 384.00 | 384.00 | 25,665,700 |
| Nov 30, 2023 | 392.00 | 396.00 | 378.00 | 378.00 | 378.00 | 93,185,200 |
| Nov 29, 2023 | 396.00 | 398.00 | 382.00 | 392.00 | 392.00 | 22,508,600 |
| Nov 28, 2023 | 382.00 | 396.00 | 378.00 | 394.00 | 394.00 | 34,337,300 |
| Nov 27, 2023 | 386.00 | 386.00 | 376.00 | 378.00 | 378.00 | 14,980,800 |
| Nov 24, 2023 | 384.00 | 386.00 | 374.00 | 380.00 | 380.00 | 21,280,700 |
| Nov 23, 2023 | 390.00 | 394.00 | 382.00 | 384.00 | 384.00 | 10,266,900 |
| Nov 22, 2023 | 402.00 | 404.00 | 386.00 | 388.00 | 388.00 | 18,323,100 |
| Nov 21, 2023 | 418.00 | 422.00 | 400.00 | 400.00 | 400.00 | 15,954,100 |
| Nov 20, 2023 | 414.00 | 424.00 | 412.00 | 416.00 | 416.00 | 8,311,600 |
| Nov 17, 2023 | 418.00 | 428.00 | 410.00 | 412.00 | 412.00 | 16,549,300 |
| Nov 16, 2023 | 402.00 | 418.00 | 400.00 | 418.00 | 418.00 | 18,234,500 |
| Nov 15, 2023 | 404.00 | 408.00 | 398.00 | 400.00 | 400.00 | 10,807,700 |
| Nov 14, 2023 | 396.00 | 408.00 | 396.00 | 404.00 | 404.00 | 14,968,700 |
| Nov 13, 2023 | 392.00 | 394.00 | 386.00 | 394.00 | 394.00 | 3,514,200 |
| Nov 10, 2023 | 394.00 | 400.00 | 388.00 | 390.00 | 390.00 | 3,070,000 |
| Nov 9, 2023 | 388.00 | 400.00 | 388.00 | 394.00 | 394.00 | 5,455,000 |
| Nov 8, 2023 | 390.00 | 400.00 | 382.00 | 390.00 | 390.00 | 10,407,300 |
| Nov 7, 2023 | 396.00 | 400.00 | 386.00 | 390.00 | 390.00 | 4,781,100 |
| Nov 6, 2023 | 392.00 | 404.00 | 392.00 | 396.00 | 396.00 | 8,278,400 |
| Nov 3, 2023 | 384.00 | 398.00 | 374.00 | 392.00 | 392.00 | 18,706,000 |
| Nov 2, 2023 | 374.00 | 382.00 | 372.00 | 374.00 | 374.00 | 8,316,300 |
| Nov 1, 2023 | 384.00 | 390.00 | 370.00 | 372.00 | 372.00 | 9,261,900 |
| Oct 31, 2023 | 378.00 | 386.00 | 372.00 | 384.00 | 384.00 | 7,658,400 |
| Oct 30, 2023 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | 4,605,900 |
| Oct 27, 2023 | 382.00 | 384.00 | 374.00 | 376.00 | 376.00 | 8,451,000 |
| Oct 26, 2023 | 386.00 | 390.00 | 380.00 | 382.00 | 382.00 | 4,823,300 |
| Oct 25, 2023 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 4,373,300 |
| Oct 24, 2023 | 384.00 | 400.00 | 384.00 | 390.00 | 390.00 | 10,335,100 |
| Oct 23, 2023 | 390.00 | 396.00 | 382.00 | 384.00 | 384.00 | 6,498,900 |
| Oct 20, 2023 | 390.00 | 398.00 | 386.00 | 388.00 | 388.00 | 8,283,100 |
| Oct 19, 2023 | 398.00 | 402.00 | 388.00 | 390.00 | 390.00 | 5,620,700 |
| Oct 18, 2023 | 402.00 | 408.00 | 390.00 | 398.00 | 398.00 | 7,619,200 |
| Oct 17, 2023 | 388.00 | 414.00 | 386.00 | 402.00 | 402.00 | 22,719,700 |
| Oct 16, 2023 | 404.00 | 410.00 | 380.00 | 388.00 | 388.00 | 25,397,800 |
| Oct 13, 2023 | 424.00 | 436.00 | 402.00 | 404.00 | 404.00 | 26,374,700 |
| Oct 12, 2023 | 448.00 | 448.00 | 422.00 | 422.00 | 422.00 | 29,704,000 |
| Oct 11, 2023 | 440.00 | 460.00 | 440.00 | 444.00 | 444.00 | 40,910,500 |
| Oct 10, 2023 | 442.00 | 452.00 | 436.00 | 440.00 | 440.00 | 15,464,700 |
| Oct 9, 2023 | 444.00 | 448.00 | 436.00 | 442.00 | 442.00 | 4,629,500 |
| Oct 6, 2023 | 454.00 | 454.00 | 442.00 | 442.00 | 442.00 | 10,960,400 |
| Oct 5, 2023 | 430.00 | 458.00 | 428.00 | 454.00 | 454.00 | 18,986,200 |
| Oct 4, 2023 | 452.00 | 452.00 | 428.00 | 432.00 | 432.00 | 17,823,700 |
| Oct 3, 2023 | 472.00 | 472.00 | 452.00 | 452.00 | 452.00 | 9,706,200 |
| Oct 2, 2023 | 458.00 | 470.00 | 446.00 | 462.00 | 462.00 | 17,413,900 |
| Sep 29, 2023 | 464.00 | 472.00 | 454.00 | 458.00 | 458.00 | 16,621,500 |
| Sep 27, 2023 | 470.00 | 478.00 | 462.00 | 464.00 | 464.00 | 18,358,100 |
| Sep 26, 2023 | 478.00 | 498.00 | 454.00 | 466.00 | 466.00 | 40,998,400 |
| Sep 25, 2023 | 492.00 | 492.00 | 474.00 | 478.00 | 478.00 | 18,776,700 |
| Sep 22, 2023 | 446.00 | 486.00 | 446.00 | 482.00 | 482.00 | 50,757,900 |
| Sep 21, 2023 | 462.00 | 466.00 | 440.00 | 446.00 | 446.00 | 18,285,600 |
| Sep 20, 2023 | 462.00 | 476.00 | 460.00 | 462.00 | 462.00 | 32,624,300 |
| Sep 19, 2023 | 444.00 | 464.00 | 444.00 | 458.00 | 458.00 | 20,335,500 |
| Sep 18, 2023 | 446.00 | 456.00 | 438.00 | 444.00 | 444.00 | 9,801,900 |
| Sep 15, 2023 | 464.00 | 466.00 | 446.00 | 446.00 | 446.00 | 16,376,300 |
| Sep 14, 2023 | 474.00 | 474.00 | 452.00 | 464.00 | 464.00 | 25,618,800 |
| Sep 13, 2023 | 436.00 | 472.00 | 436.00 | 468.00 | 468.00 | 60,797,200 |
| Sep 12, 2023 | 438.00 | 444.00 | 420.00 | 438.00 | 438.00 | 21,898,100 |
| Sep 11, 2023 | 430.00 | 456.00 | 428.00 | 434.00 | 434.00 | 52,212,600 |
| Sep 8, 2023 | 404.00 | 446.00 | 404.00 | 428.00 | 428.00 | 80,280,100 |
| Sep 7, 2023 | 412.00 | 412.00 | 402.00 | 404.00 | 404.00 | 7,616,900 |
| Sep 6, 2023 | 390.00 | 412.00 | 390.00 | 408.00 | 408.00 | 30,345,200 |
| Sep 5, 2023 | 388.00 | 396.00 | 382.00 | 390.00 | 390.00 | 11,499,300 |
| Sep 4, 2023 | 406.00 | 406.00 | 386.00 | 388.00 | 388.00 | 9,117,900 |
| Sep 1, 2023 | 392.00 | 402.00 | 392.00 | 396.00 | 396.00 | 5,808,300 |
| Aug 31, 2023 | 404.00 | 406.00 | 394.00 | 394.00 | 394.00 | 7,104,000 |
| Aug 30, 2023 | 412.00 | 418.00 | 402.00 | 404.00 | 404.00 | 16,526,600 |
| Aug 29, 2023 | 378.00 | 414.00 | 374.00 | 412.00 | 412.00 | 47,442,600 |
| Aug 28, 2023 | 378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 4,604,200 |
| Aug 25, 2023 | 388.00 | 388.00 | 376.00 | 378.00 | 378.00 | 3,892,100 |
| Aug 24, 2023 | 384.00 | 384.00 | 376.00 | 378.00 | 378.00 | 5,639,000 |
| Aug 23, 2023 | 376.00 | 382.00 | 376.00 | 382.00 | 382.00 | 6,885,500 |
| Aug 22, 2023 | 376.00 | 378.00 | 370.00 | 376.00 | 376.00 | 5,894,900 |
| Aug 21, 2023 | 384.00 | 386.00 | 372.00 | 372.00 | 372.00 | 9,363,100 |
| Aug 18, 2023 | 384.00 | 388.00 | 380.00 | 384.00 | 384.00 | 4,112,900 |
| Aug 16, 2023 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 13,612,900 |
| Aug 15, 2023 | 386.00 | 392.00 | 382.00 | 392.00 | 392.00 | 10,533,900 |
| Aug 14, 2023 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 6,903,400 |
| Aug 11, 2023 | 376.00 | 394.00 | 376.00 | 388.00 | 388.00 | 23,555,500 |
| Aug 10, 2023 | 376.00 | 382.00 | 368.00 | 376.00 | 376.00 | 18,291,200 |
| Aug 9, 2023 | 388.00 | 392.00 | 368.00 | 370.00 | 370.00 | 26,970,200 |
| Aug 8, 2023 | 392.00 | 396.00 | 380.00 | 388.00 | 388.00 | 10,115,500 |
| Aug 7, 2023 | 408.00 | 408.00 | 388.00 | 392.00 | 392.00 | 17,784,200 |
| Aug 4, 2023 | 394.00 | 406.00 | 388.00 | 406.00 | 406.00 | 19,298,700 |
| Aug 3, 2023 | 408.00 | 410.00 | 392.00 | 394.00 | 394.00 | 21,075,500 |
| Aug 2, 2023 | 420.00 | 420.00 | 390.00 | 408.00 | 408.00 | 29,431,500 |
| Aug 1, 2023 | 442.00 | 448.00 | 414.00 | 420.00 | 420.00 | 19,464,800 |
| Jul 31, 2023 | 460.00 | 466.00 | 438.00 | 438.00 | 438.00 | 15,154,200 |
| Jul 28, 2023 | 472.00 | 474.00 | 452.00 | 456.00 | 456.00 | 13,642,300 |
| Jul 27, 2023 | 480.00 | 484.00 | 474.00 | 474.00 | 474.00 | 6,383,200 |
| Jul 26, 2023 | 478.00 | 490.00 | 476.00 | 478.00 | 478.00 | 5,757,800 |
| Jul 25, 2023 | 496.00 | 496.00 | 476.00 | 478.00 | 478.00 | 16,930,700 |
| Jul 24, 2023 | 498.00 | 500.00 | 490.00 | 492.00 | 492.00 | 8,182,900 |
| Jul 21, 2023 | 492.00 | 498.00 | 488.00 | 492.00 | 492.00 | 5,358,800 |
| Jul 20, 2023 | 498.00 | 500.00 | 486.00 | 492.00 | 492.00 | 11,732,400 |
| Jul 18, 2023 | 510.00 | 525.00 | 494.00 | 498.00 | 498.00 | 31,670,500 |
| Jul 17, 2023 | 498.00 | 515.00 | 498.00 | 515.00 | 515.00 | 32,349,200 |
| Jul 14, 2023 | 498.00 | 505.00 | 492.00 | 498.00 | 498.00 | 20,324,200 |
| Jul 13, 2023 | 478.00 | 494.00 | 472.00 | 492.00 | 492.00 | 12,484,400 |
| Jul 12, 2023 | 470.00 | 486.00 | 470.00 | 478.00 | 478.00 | 10,171,000 |
| Jul 11, 2023 | 468.00 | 486.00 | 468.00 | 474.00 | 474.00 | 11,664,500 |
| Jul 10, 2023 | 492.00 | 500.00 | 484.00 | 484.00 | 484.00 | 17,139,600 |
| Jul 7, 2023 | 498.00 | 505.00 | 490.00 | 490.00 | 490.00 | 8,540,300 |
| Jul 6, 2023 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 10,533,800 |
| Jul 5, 2023 | 490.00 | 515.00 | 490.00 | 510.00 | 510.00 | 26,355,400 |
| Jul 4, 2023 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | 14,210,800 |
| Jul 3, 2023 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 5,130,200 |
| Jun 27, 2023 | 510.00 | 515.00 | 498.00 | 505.00 | 505.00 | 10,182,100 |
| Jun 26, 2023 | 530.00 | 530.00 | 505.00 | 505.00 | 505.00 | 7,627,600 |
| Jun 23, 2023 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | 7,764,900 |
| Jun 22, 2023 | 520.00 | 545.00 | 520.00 | 535.00 | 535.00 | 7,802,900 |
| Jun 21, 2023 | 525.00 | 545.00 | 525.00 | 530.00 | 530.00 | 11,727,200 |
| Jun 20, 2023 | 570.00 | 570.00 | 525.00 | 525.00 | 525.00 | 23,429,900 |
| Jun 19, 2023 | 505.00 | 555.00 | 500.00 | 550.00 | 550.00 | 34,375,300 |
| Jun 16, 2023 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 13,364,100 |
| Jun 15, 2023 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 8,915,000 |
| Jun 14, 2023 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 11,802,800 |
| Jun 13, 2023 | 498.00 | 540.00 | 496.00 | 525.00 | 525.00 | 50,695,500 |
| Jun 12, 2023 | 492.00 | 515.00 | 478.00 | 500.00 | 500.00 | 35,730,900 |
| Jun 9, 2023 | 500.00 | 515.00 | 492.00 | 496.00 | 496.00 | 29,415,200 |
| Jun 8, 2023 | 472.00 | 515.00 | 472.00 | 500.00 | 500.00 | 85,351,700 |
| Jun 7, 2023 | 462.00 | 490.00 | 446.00 | 480.00 | 480.00 | 82,375,500 |
| Jun 6, 2023 | 400.00 | 484.00 | 400.00 | 460.00 | 460.00 | 158,778,100 |
| Jun 5, 2023 | 376.00 | 396.00 | 358.00 | 394.00 | 394.00 | 31,801,100 |
| May 31, 2023 | 394.00 | 404.00 | 366.00 | 366.00 | 366.00 | 32,552,800 |
| May 30, 2023 | 380.00 | 398.00 | 380.00 | 392.00 | 392.00 | 14,098,200 |
| May 29, 2023 | 390.00 | 396.00 | 380.00 | 380.00 | 380.00 | 14,529,100 |
| May 26, 2023 | 394.00 | 400.00 | 390.00 | 390.00 | 390.00 | 12,611,300 |
| May 25, 2023 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | 13,405,000 |
| May 24, 2023 | 406.00 | 408.00 | 396.00 | 398.00 | 398.00 | 12,831,800 |
| May 23, 2023 | 402.00 | 414.00 | 398.00 | 406.00 | 406.00 | 15,027,900 |
| May 22, 2023 | 400.00 | 410.00 | 380.00 | 402.00 | 402.00 | 24,991,400 |
| May 19, 2023 | 418.00 | 420.00 | 396.00 | 396.00 | 396.00 | 35,427,000 |
| May 17, 2023 | 440.00 | 448.00 | 414.00 | 424.00 | 424.00 | 32,436,500 |
| May 16, 2023 | 458.00 | 460.00 | 442.00 | 442.00 | 442.00 | 16,907,600 |
| May 15, 2023 | 480.00 | 480.00 | 450.00 | 456.00 | 456.00 | 23,846,200 |
| May 12, 2023 | 474.00 | 480.00 | 456.00 | 462.00 | 462.00 | 26,951,300 |
| May 11, 2023 | 500.00 | 505.00 | 472.00 | 472.00 | 472.00 | 36,012,900 |
| May 10, 2023 | 525.00 | 530.00 | 500.00 | 500.00 | 500.00 | 12,628,200 |
| May 9, 2023 | 505.00 | 525.00 | 490.00 | 525.00 | 525.00 | 22,947,900 |
| May 8, 2023 | 530.00 | 545.00 | 510.00 | 520.00 | 520.00 | 9,292,200 |
| May 5, 2023 | 560.00 | 570.00 | 530.00 | 535.00 | 535.00 | 14,990,200 |
| May 4, 2023 | 545.00 | 565.00 | 530.00 | 565.00 | 565.00 | 8,490,300 |
| May 3, 2023 | 580.00 | 580.00 | 545.00 | 545.00 | 545.00 | 18,086,900 |
| May 2, 2023 | 605.00 | 610.00 | 575.00 | 585.00 | 585.00 | 17,898,300 |
| Apr 28, 2023 | 605.00 | 610.00 | 585.00 | 605.00 | 605.00 | 14,862,800 |
| Apr 27, 2023 | 560.00 | 610.00 | 555.00 | 600.00 | 600.00 | 31,902,900 |
| Apr 26, 2023 | 545.00 | 570.00 | 535.00 | 560.00 | 560.00 | 14,798,500 |