Jakarta - Delayed Quote IDR
PT Pelita Teknologi Global Tbk (CHIP.JK)
At close: November 15 at 4:12 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,435.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 73,500 |
| Nov 14, 2024 | 1,430.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,430.00 | 78,500 |
| Nov 13, 2024 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 125,700 |
| Nov 12, 2024 | 1,485.00 | 1,485.00 | 1,405.00 | 1,420.00 | 1,420.00 | 106,200 |
| Nov 11, 2024 | 1,515.00 | 1,530.00 | 1,420.00 | 1,480.00 | 1,480.00 | 298,400 |
| Nov 8, 2024 | 1,480.00 | 1,535.00 | 1,480.00 | 1,510.00 | 1,510.00 | 306,000 |
| Nov 7, 2024 | 1,385.00 | 1,495.00 | 1,385.00 | 1,480.00 | 1,480.00 | 290,100 |
| Nov 6, 2024 | 1,375.00 | 1,385.00 | 1,370.00 | 1,385.00 | 1,385.00 | 101,200 |
| Nov 5, 2024 | 1,335.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 141,600 |
| Nov 4, 2024 | 1,335.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 85,000 |
| Nov 1, 2024 | 1,315.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 105,200 |
| Oct 31, 2024 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,320.00 | 85,600 |
| Oct 30, 2024 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 88,100 |
| Oct 29, 2024 | 1,325.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 88,000 |
| Oct 28, 2024 | 1,335.00 | 1,340.00 | 1,300.00 | 1,325.00 | 1,325.00 | 88,600 |
| Oct 25, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 79,000 |
| Oct 24, 2024 | 1,330.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,335.00 | 92,900 |
| Oct 23, 2024 | 1,350.00 | 1,355.00 | 1,315.00 | 1,330.00 | 1,330.00 | 95,200 |
| Oct 22, 2024 | 1,360.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 92,200 |
| Oct 21, 2024 | 1,355.00 | 1,365.00 | 1,340.00 | 1,355.00 | 1,355.00 | 90,500 |
| Oct 18, 2024 | 1,345.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 99,100 |
| Oct 17, 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 99,000 |
| Oct 16, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 93,600 |
| Oct 15, 2024 | 1,320.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | 89,700 |
| Oct 14, 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,320.00 | 86,400 |
| Oct 11, 2024 | 1,330.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 93,100 |
| Oct 10, 2024 | 1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 83,800 |
| Oct 9, 2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 83,700 |
| Oct 8, 2024 | 1,320.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 92,700 |
| Oct 7, 2024 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 92,700 |
| Oct 4, 2024 | 1,325.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,320.00 | 88,100 |
| Oct 3, 2024 | 1,330.00 | 1,340.00 | 1,310.00 | 1,330.00 | 1,330.00 | 102,400 |
| Oct 2, 2024 | 1,325.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 85,500 |
| Oct 1, 2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 94,200 |
| Sep 30, 2024 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 92,000 |
| Sep 27, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 93,400 |
| Sep 26, 2024 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 104,700 |
| Sep 25, 2024 | 1,320.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,325.00 | 108,700 |
| Sep 24, 2024 | 1,330.00 | 1,335.00 | 1,305.00 | 1,315.00 | 1,315.00 | 102,700 |
| Sep 23, 2024 | 1,325.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 96,500 |
| Sep 20, 2024 | 1,335.00 | 1,335.00 | 1,315.00 | 1,330.00 | 1,330.00 | 79,000 |
| Sep 19, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,335.00 | 1,335.00 | 120,400 |
| Sep 18, 2024 | 1,330.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 116,800 |
| Sep 17, 2024 | 1,325.00 | 1,330.00 | 1,305.00 | 1,330.00 | 1,330.00 | 121,700 |
| Sep 13, 2024 | 1,330.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,325.00 | 118,600 |
| Sep 12, 2024 | 1,335.00 | 1,335.00 | 1,320.00 | 1,330.00 | 1,330.00 | 118,900 |
| Sep 11, 2024 | 1,375.00 | 1,375.00 | 1,330.00 | 1,335.00 | 1,335.00 | 118,300 |
| Sep 10, 2024 | 1,400.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | 112,700 |
| Sep 9, 2024 | 1,425.00 | 1,425.00 | 1,385.00 | 1,400.00 | 1,400.00 | 126,800 |
| Sep 6, 2024 | 1,425.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | 109,600 |
| Sep 5, 2024 | 1,425.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,425.00 | 111,300 |
| Sep 4, 2024 | 1,425.00 | 1,440.00 | 1,415.00 | 1,425.00 | 1,425.00 | 108,700 |
| Sep 3, 2024 | 1,420.00 | 1,435.00 | 1,415.00 | 1,425.00 | 1,425.00 | 148,700 |
| Sep 2, 2024 | 1,440.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | 159,400 |
| Aug 30, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,440.00 | 107,500 |
| Aug 29, 2024 | 1,430.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,435.00 | 155,000 |
| Aug 28, 2024 | 1,430.00 | 1,435.00 | 1,415.00 | 1,430.00 | 1,430.00 | 150,200 |
| Aug 27, 2024 | 1,420.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,430.00 | 149,500 |
| Aug 26, 2024 | 1,445.00 | 1,450.00 | 1,405.00 | 1,420.00 | 1,420.00 | 149,200 |
| Aug 23, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,445.00 | 138,400 |
| Aug 22, 2024 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 140,900 |
| Aug 21, 2024 | 1,455.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,450.00 | 130,900 |
| Aug 20, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 152,700 |
| Aug 19, 2024 | 1,455.00 | 1,460.00 | 1,435.00 | 1,450.00 | 1,450.00 | 141,500 |
| Aug 16, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,455.00 | 1,455.00 | 104,700 |
| Aug 15, 2024 | 1,440.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 158,900 |
| Aug 14, 2024 | 1,445.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,450.00 | 162,400 |
| Aug 13, 2024 | 1,440.00 | 1,445.00 | 1,430.00 | 1,445.00 | 1,445.00 | 154,200 |
| Aug 12, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,440.00 | 151,100 |
| Aug 9, 2024 | 1,445.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,450.00 | 141,100 |
| Aug 8, 2024 | 1,450.00 | 1,460.00 | 1,435.00 | 1,445.00 | 1,445.00 | 146,100 |
| Aug 7, 2024 | 1,450.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 167,000 |
| Aug 6, 2024 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,460.00 | 154,200 |
| Aug 5, 2024 | 1,540.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | 133,100 |
| Aug 2, 2024 | 1,575.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 147,500 |
| Aug 1, 2024 | 1,580.00 | 1,585.00 | 1,535.00 | 1,575.00 | 1,575.00 | 147,800 |
| Jul 31, 2024 | 1,620.00 | 1,625.00 | 1,570.00 | 1,580.00 | 1,580.00 | 156,500 |
| Jul 30, 2024 | 1,630.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,625.00 | 292,400 |
| Jul 29, 2024 | 1,625.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 192,700 |
| Jul 26, 2024 | 1,625.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 197,000 |
| Jul 25, 2024 | 1,625.00 | 1,635.00 | 1,615.00 | 1,625.00 | 1,625.00 | 188,500 |
| Jul 24, 2024 | 1,640.00 | 1,645.00 | 1,620.00 | 1,625.00 | 1,625.00 | 191,900 |
| Jul 23, 2024 | 1,645.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,635.00 | 186,000 |
| Jul 22, 2024 | 1,645.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 182,500 |
| Jul 19, 2024 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,655.00 | 169,000 |
| Jul 18, 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 156,800 |
| Jul 17, 2024 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 158,400 |
| Jul 16, 2024 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,640.00 | 154,000 |
| Jul 15, 2024 | 1,655.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 154,900 |
| Jul 12, 2024 | 1,675.00 | 1,675.00 | 1,645.00 | 1,660.00 | 1,660.00 | 164,900 |
| Jul 11, 2024 | 1,665.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,665.00 | 154,700 |
| Jul 10, 2024 | 1,660.00 | 1,670.00 | 1,660.00 | 1,665.00 | 1,665.00 | 152,400 |
| Jul 9, 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,660.00 | 122,600 |
| Jul 8, 2024 | 1,655.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 128,600 |
| Jul 5, 2024 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 121,700 |
| Jul 4, 2024 | 1,645.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,650.00 | 123,500 |
| Jul 3, 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 185,000 |
| Jul 2, 2024 | 1,640.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 236,200 |
| Jul 1, 2024 | 1,620.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 191,500 |
| Jun 28, 2024 | 1,665.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 174,600 |
| Jun 27, 2024 | 1,725.00 | 1,730.00 | 1,665.00 | 1,665.00 | 1,665.00 | 159,200 |
| Jun 26, 2024 | 1,730.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 168,200 |
| Jun 25, 2024 | 1,720.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 154,900 |
| Jun 24, 2024 | 1,760.00 | 1,760.00 | 1,710.00 | 1,720.00 | 1,720.00 | 225,000 |
| Jun 21, 2024 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,770.00 | 140,100 |
| Jun 20, 2024 | 1,860.00 | 1,870.00 | 1,795.00 | 1,810.00 | 1,810.00 | 161,500 |
| Jun 19, 2024 | 1,900.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,865.00 | 141,400 |
| Jun 14, 2024 | 3.05 Dividend | |||||
| Jun 14, 2024 | 1,920.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,915.00 | 184,800 |
| Jun 13, 2024 | 1,940.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,916.95 | 149,400 |
| Jun 12, 2024 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,931.93 | 159,400 |
| Jun 11, 2024 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,946.90 | 155,400 |
| Jun 10, 2024 | 1,940.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,946.90 | 170,200 |
| Jun 7, 2024 | 1,945.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,936.92 | 157,700 |
| Jun 6, 2024 | 1,910.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,936.92 | 179,900 |
| Jun 5, 2024 | 1,900.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,911.96 | 169,200 |
| Jun 4, 2024 | 1,900.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,906.97 | 168,200 |
| Jun 3, 2024 | 1,900.00 | 1,920.00 | 1,880.00 | 1,910.00 | 1,906.97 | 178,200 |
| May 31, 2024 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,896.98 | 204,600 |
| May 30, 2024 | 1,910.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,877.01 | 225,300 |
| May 29, 2024 | 1,900.00 | 1,920.00 | 1,855.00 | 1,915.00 | 1,911.96 | 236,200 |
| May 28, 2024 | 1,910.00 | 1,945.00 | 1,870.00 | 1,910.00 | 1,906.97 | 273,400 |
| May 27, 2024 | 1,970.00 | 1,985.00 | 1,925.00 | 1,925.00 | 1,921.94 | 253,700 |
| May 22, 2024 | 2,010.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1,966.87 | 274,900 |
| May 21, 2024 | 2,100.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,006.81 | 210,000 |
| May 20, 2024 | 2,160.00 | 2,160.00 | 2,090.00 | 2,090.00 | 2,086.68 | 493,300 |
| May 17, 2024 | 2,170.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,136.60 | 481,500 |
| May 16, 2024 | 2,100.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,106.65 | 499,000 |
| May 15, 2024 | 2,070.00 | 2,090.00 | 2,050.00 | 2,070.00 | 2,066.71 | 402,400 |
| May 14, 2024 | 2,100.00 | 2,100.00 | 2,060.00 | 2,070.00 | 2,066.71 | 396,100 |
| May 13, 2024 | 2,100.00 | 2,130.00 | 2,060.00 | 2,080.00 | 2,076.70 | 409,600 |
| May 8, 2024 | 2,100.00 | 2,100.00 | 2,080.00 | 2,100.00 | 2,096.66 | 402,200 |
| May 7, 2024 | 2,110.00 | 2,120.00 | 2,090.00 | 2,100.00 | 2,096.66 | 395,400 |
| May 6, 2024 | 2,140.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,086.68 | 291,700 |
| May 3, 2024 | 2,160.00 | 2,160.00 | 2,110.00 | 2,120.00 | 2,116.63 | 252,900 |
| May 2, 2024 | 2,180.00 | 2,180.00 | 2,120.00 | 2,150.00 | 2,146.58 | 245,200 |
| Apr 30, 2024 | 2,140.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,156.57 | 253,100 |
| Apr 29, 2024 | 2,190.00 | 2,190.00 | 2,130.00 | 2,150.00 | 2,146.58 | 247,900 |
| Apr 26, 2024 | 2,200.00 | 2,200.00 | 2,150.00 | 2,190.00 | 2,186.52 | 233,300 |
| Apr 25, 2024 | 2,170.00 | 2,180.00 | 2,140.00 | 2,180.00 | 2,176.54 | 252,500 |
| Apr 24, 2024 | 2,220.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,166.55 | 270,100 |
| Apr 23, 2024 | 2,250.00 | 2,260.00 | 2,180.00 | 2,220.00 | 2,216.47 | 276,800 |
| Apr 22, 2024 | 2,230.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,236.44 | 290,700 |
| Apr 19, 2024 | 2,310.00 | 2,330.00 | 2,190.00 | 2,230.00 | 2,226.46 | 175,600 |
| Apr 18, 2024 | 2,340.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,306.33 | 358,200 |
| Apr 17, 2024 | 2,330.00 | 2,340.00 | 2,300.00 | 2,320.00 | 2,316.31 | 355,400 |
| Apr 16, 2024 | 2,390.00 | 2,410.00 | 2,280.00 | 2,320.00 | 2,316.31 | 281,600 |
| Apr 5, 2024 | 2,400.00 | 2,400.00 | 2,350.00 | 2,390.00 | 2,386.20 | 432,600 |
| Apr 4, 2024 | 2,390.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,376.22 | 437,000 |
| Apr 3, 2024 | 2,470.00 | 2,470.00 | 2,390.00 | 2,410.00 | 2,406.17 | 779,500 |
| Apr 2, 2024 | 2,460.00 | 2,470.00 | 2,430.00 | 2,450.00 | 2,446.11 | 824,700 |
| Apr 1, 2024 | 2,510.00 | 2,530.00 | 2,430.00 | 2,440.00 | 2,436.12 | 816,100 |
| Mar 28, 2024 | 2,410.00 | 2,520.00 | 2,370.00 | 2,490.00 | 2,486.04 | 898,000 |
| Mar 27, 2024 | 2,370.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,386.20 | 892,200 |
| Mar 26, 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,316.31 | - |
| Mar 25, 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,316.31 | - |
| Mar 22, 2024 | 2,320.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,316.31 | 683,000 |
| Mar 21, 2024 | 2,300.00 | 2,320.00 | 2,280.00 | 2,320.00 | 2,316.31 | 721,000 |
| Mar 20, 2024 | 2,350.00 | 2,350.00 | 2,290.00 | 2,300.00 | 2,296.35 | 453,700 |
| Mar 19, 2024 | 2,340.00 | 2,350.00 | 2,310.00 | 2,350.00 | 2,346.27 | 439,300 |
| Mar 18, 2024 | 2,280.00 | 2,340.00 | 2,250.00 | 2,340.00 | 2,336.28 | 561,000 |
| Mar 15, 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,276.38 | 359,100 |
| Mar 14, 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,296.35 | 465,600 |
| Mar 13, 2024 | 2,290.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,296.35 | 439,700 |
| Mar 8, 2024 | 2,270.00 | 2,290.00 | 2,240.00 | 2,280.00 | 2,276.38 | 451,100 |
| Mar 7, 2024 | 2,220.00 | 2,270.00 | 2,200.00 | 2,270.00 | 2,266.39 | 581,100 |
| Mar 6, 2024 | 2,220.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,216.47 | 504,700 |
| Mar 5, 2024 | 2,200.00 | 2,230.00 | 2,170.00 | 2,220.00 | 2,216.47 | 513,100 |
| Mar 4, 2024 | 2,230.00 | 2,240.00 | 2,200.00 | 2,210.00 | 2,206.49 | 497,200 |
| Mar 1, 2024 | 2,220.00 | 2,240.00 | 2,210.00 | 2,230.00 | 2,226.46 | 509,800 |
| Feb 29, 2024 | 2,210.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,216.47 | 594,300 |
| Feb 28, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,216.47 | 552,900 |
| Feb 27, 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,226.46 | 496,600 |
| Feb 26, 2024 | 2,260.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,246.43 | 496,300 |
| Feb 23, 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,260.00 | 2,256.41 | 571,800 |
| Feb 22, 2024 | 2,260.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,256.41 | 578,200 |
| Feb 21, 2024 | 2,250.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,256.41 | 506,100 |
| Feb 20, 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,246.43 | 535,400 |
| Feb 19, 2024 | 2,290.00 | 2,290.00 | 2,240.00 | 2,260.00 | 2,256.41 | 530,000 |
| Feb 16, 2024 | 2,340.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,296.35 | 676,800 |
| Feb 15, 2024 | 2,270.00 | 2,360.00 | 2,260.00 | 2,340.00 | 2,336.28 | 753,800 |
| Feb 13, 2024 | 2,250.00 | 2,290.00 | 2,230.00 | 2,270.00 | 2,266.39 | 776,200 |
| Feb 12, 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,250.00 | 2,246.43 | 683,200 |
| Feb 7, 2024 | 2,280.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,246.43 | 580,400 |
| Feb 6, 2024 | 2,250.00 | 2,310.00 | 2,220.00 | 2,250.00 | 2,246.43 | 929,100 |
| Feb 5, 2024 | 2,280.00 | 2,320.00 | 2,200.00 | 2,230.00 | 2,226.46 | 902,400 |
| Feb 2, 2024 | 2,260.00 | 2,300.00 | 2,200.00 | 2,290.00 | 2,286.36 | 692,000 |
| Feb 1, 2024 | 2,290.00 | 2,290.00 | 2,200.00 | 2,260.00 | 2,256.41 | 898,100 |
| Jan 31, 2024 | 2,200.00 | 2,310.00 | 2,190.00 | 2,290.00 | 2,286.36 | 1,122,800 |
| Jan 30, 2024 | 2,200.00 | 2,210.00 | 2,140.00 | 2,200.00 | 2,196.51 | 1,152,600 |
| Jan 29, 2024 | 2,180.00 | 2,220.00 | 2,170.00 | 2,200.00 | 2,196.51 | 966,400 |
| Jan 26, 2024 | 2,140.00 | 2,190.00 | 2,100.00 | 2,170.00 | 2,166.55 | 569,400 |
| Jan 25, 2024 | 2,180.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,116.63 | 1,126,800 |
| Jan 24, 2024 | 2,140.00 | 2,190.00 | 2,110.00 | 2,170.00 | 2,166.55 | 1,033,900 |
| Jan 23, 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,150.00 | 2,146.58 | 1,007,400 |
| Jan 22, 2024 | 2,140.00 | 2,190.00 | 2,120.00 | 2,160.00 | 2,156.57 | 1,153,800 |
| Jan 19, 2024 | 2,130.00 | 2,180.00 | 2,120.00 | 2,140.00 | 2,136.60 | 828,600 |
| Jan 18, 2024 | 2,130.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,136.60 | 1,100,900 |
| Jan 17, 2024 | 2,200.00 | 2,200.00 | 2,110.00 | 2,120.00 | 2,116.63 | 1,005,800 |
| Jan 16, 2024 | 2,180.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,196.51 | 937,800 |
| Jan 15, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,166.55 | - |
| Jan 12, 2024 | 2,150.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,166.55 | 714,700 |
| Jan 11, 2024 | 2,210.00 | 2,240.00 | 2,130.00 | 2,170.00 | 2,166.55 | 1,118,500 |
| Jan 10, 2024 | 2,130.00 | 2,230.00 | 2,130.00 | 2,220.00 | 2,216.47 | 1,033,100 |
| Jan 9, 2024 | 2,210.00 | 2,210.00 | 2,120.00 | 2,130.00 | 2,126.62 | 837,800 |
| Jan 8, 2024 | 2,180.00 | 2,230.00 | 2,160.00 | 2,200.00 | 2,196.51 | 1,170,600 |
| Jan 5, 2024 | 2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,176.54 | 953,700 |
| Jan 4, 2024 | 2,230.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,216.47 | 918,400 |
| Jan 3, 2024 | 2,170.00 | 2,240.00 | 2,160.00 | 2,230.00 | 2,226.46 | 1,078,300 |
| Jan 2, 2024 | 2,270.00 | 2,300.00 | 2,130.00 | 2,170.00 | 2,166.55 | 1,452,000 |
| Dec 29, 2023 | 2,240.00 | 2,310.00 | 2,220.00 | 2,270.00 | 2,266.39 | 1,406,800 |
| Dec 28, 2023 | 2,220.00 | 2,240.00 | 2,140.00 | 2,230.00 | 2,226.46 | 1,088,900 |
| Dec 27, 2023 | 2,130.00 | 2,250.00 | 2,130.00 | 2,220.00 | 2,216.47 | 1,429,200 |
| Dec 22, 2023 | 2,230.00 | 2,230.00 | 2,060.00 | 2,120.00 | 2,116.63 | 978,500 |
| Dec 21, 2023 | 2,450.00 | 2,450.00 | 2,230.00 | 2,230.00 | 2,226.46 | 1,110,700 |
| Dec 20, 2023 | 2,500.00 | 2,510.00 | 2,280.00 | 2,470.00 | 2,466.08 | 1,076,000 |
| Dec 19, 2023 | 2,500.00 | 2,550.00 | 2,280.00 | 2,500.00 | 2,496.03 | 2,737,400 |
| Dec 18, 2023 | 2,500.00 | 2,570.00 | 2,490.00 | 2,530.00 | 2,525.98 | 1,273,400 |
| Dec 15, 2023 | 2,660.00 | 2,670.00 | 2,490.00 | 2,530.00 | 2,525.98 | 1,085,500 |
| Dec 14, 2023 | 2,640.00 | 2,690.00 | 2,590.00 | 2,660.00 | 2,655.77 | 1,372,300 |
| Dec 13, 2023 | 2,660.00 | 2,890.00 | 2,620.00 | 2,650.00 | 2,645.79 | 1,338,300 |
| Dec 12, 2023 | 2,690.00 | 2,700.00 | 2,590.00 | 2,650.00 | 2,645.79 | 1,571,800 |
| Dec 11, 2023 | 2,650.00 | 2,750.00 | 2,640.00 | 2,680.00 | 2,675.74 | 1,602,400 |
| Dec 8, 2023 | 2,600.00 | 2,660.00 | 2,590.00 | 2,650.00 | 2,645.79 | 1,292,700 |
| Dec 7, 2023 | 2,650.00 | 2,660.00 | 2,570.00 | 2,630.00 | 2,625.82 | 1,461,100 |
| Dec 6, 2023 | 2,760.00 | 2,760.00 | 2,630.00 | 2,650.00 | 2,645.79 | 1,380,900 |
| Dec 5, 2023 | 2,660.00 | 2,890.00 | 2,570.00 | 2,740.00 | 2,735.65 | 1,993,600 |
| Dec 4, 2023 | 2,660.00 | 2,710.00 | 2,560.00 | 2,630.00 | 2,625.82 | 1,378,900 |
| Dec 1, 2023 | 2,850.00 | 2,870.00 | 2,540.00 | 2,640.00 | 2,635.81 | 1,648,600 |
| Nov 30, 2023 | 2,750.00 | 2,950.00 | 2,460.00 | 2,820.00 | 2,815.52 | 4,352,600 |
| Nov 29, 2023 | 2,510.00 | 2,730.00 | 2,500.00 | 2,730.00 | 2,725.66 | 1,879,700 |
| Nov 28, 2023 | 2,290.00 | 2,490.00 | 2,260.00 | 2,490.00 | 2,486.04 | 1,790,500 |
| Nov 27, 2023 | 2,090.00 | 2,270.00 | 2,090.00 | 2,270.00 | 2,266.39 | 1,309,300 |
| Nov 24, 2023 | 2,080.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,066.71 | 677,000 |
| Nov 23, 2023 | 2,040.00 | 2,090.00 | 2,030.00 | 2,080.00 | 2,076.70 | 884,100 |
| Nov 22, 2023 | 2,040.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,046.74 | 765,400 |
| Nov 21, 2023 | 2,070.00 | 2,070.00 | 2,020.00 | 2,040.00 | 2,036.76 | 745,400 |
| Nov 20, 2023 | 2,060.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,066.71 | 768,400 |
| Nov 17, 2023 | 2,030.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,056.73 | 884,900 |
| Nov 16, 2023 | 2,050.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,026.78 | 713,800 |
| Nov 15, 2023 | 2,010.00 | 2,050.00 | 1,995.00 | 2,050.00 | 2,046.74 | 1,065,200 |