Jakarta - Delayed Quote IDR
PT Lotte Chemical Titan Tbk (FPNI.JK)
190.00
0.00
(0.00%)
At close: 4:06:01 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 362,200 |
| May 8, 2025 | 195.00 | 196.00 | 185.00 | 190.00 | 190.00 | 1,677,600 |
| May 7, 2025 | 193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 470,400 |
| May 6, 2025 | 198.00 | 198.00 | 192.00 | 192.00 | 192.00 | 1,121,700 |
| May 5, 2025 | 200.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1,460,500 |
| May 2, 2025 | 198.00 | 204.00 | 198.00 | 199.00 | 199.00 | 3,387,900 |
| Apr 30, 2025 | 191.00 | 204.00 | 188.00 | 194.00 | 194.00 | 6,109,700 |
| Apr 29, 2025 | 187.00 | 212.00 | 180.00 | 189.00 | 189.00 | 14,110,500 |
| Apr 28, 2025 | 181.00 | 181.00 | 177.00 | 179.00 | 179.00 | 150,400 |
| Apr 25, 2025 | 176.00 | 184.00 | 175.00 | 181.00 | 181.00 | 626,600 |
| Apr 24, 2025 | 173.00 | 177.00 | 171.00 | 175.00 | 175.00 | 200,100 |
| Apr 23, 2025 | 177.00 | 178.00 | 170.00 | 173.00 | 173.00 | 586,900 |
| Apr 22, 2025 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 229,200 |
| Apr 21, 2025 | 173.00 | 177.00 | 169.00 | 175.00 | 175.00 | 145,400 |
| Apr 17, 2025 | 173.00 | 175.00 | 171.00 | 174.00 | 174.00 | 61,600 |
| Apr 16, 2025 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 152,000 |
| Apr 15, 2025 | 170.00 | 175.00 | 170.00 | 172.00 | 172.00 | 171,400 |
| Apr 14, 2025 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 241,200 |
| Apr 11, 2025 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 42,600 |
| Apr 10, 2025 | 172.00 | 172.00 | 160.00 | 171.00 | 171.00 | 319,200 |
| Apr 9, 2025 | 172.00 | 172.00 | 167.00 | 172.00 | 172.00 | 746,100 |
| Apr 8, 2025 | 172.00 | 174.00 | 166.00 | 172.00 | 172.00 | 749,900 |
| Mar 27, 2025 | 175.00 | 178.00 | 172.00 | 178.00 | 178.00 | 341,000 |
| Mar 26, 2025 | 178.00 | 178.00 | 172.00 | 178.00 | 178.00 | 896,200 |
| Mar 25, 2025 | 177.00 | 178.00 | 169.00 | 176.00 | 176.00 | 355,500 |
| Mar 24, 2025 | 175.00 | 180.00 | 169.00 | 178.00 | 178.00 | 241,600 |
| Mar 21, 2025 | 181.00 | 181.00 | 175.00 | 179.00 | 179.00 | 76,600 |
| Mar 20, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 117,700 |
| Mar 19, 2025 | 180.00 | 182.00 | 166.00 | 180.00 | 180.00 | 421,700 |
| Mar 18, 2025 | 181.00 | 184.00 | 169.00 | 180.00 | 180.00 | 902,600 |
| Mar 17, 2025 | 180.00 | 182.00 | 177.00 | 181.00 | 181.00 | 188,400 |
| Mar 14, 2025 | 181.00 | 184.00 | 176.00 | 181.00 | 181.00 | 197,200 |
| Mar 13, 2025 | 180.00 | 184.00 | 178.00 | 180.00 | 180.00 | 108,600 |
| Mar 12, 2025 | 185.00 | 189.00 | 175.00 | 178.00 | 178.00 | 597,600 |
| Mar 11, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 20,800 |
| Mar 10, 2025 | 185.00 | 185.00 | 180.00 | 183.00 | 183.00 | 216,800 |
| Mar 7, 2025 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 88,800 |
| Mar 6, 2025 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 100,500 |
| Mar 5, 2025 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | 266,900 |
| Mar 4, 2025 | 179.00 | 193.00 | 175.00 | 183.00 | 183.00 | 1,047,600 |
| Mar 3, 2025 | 175.00 | 184.00 | 175.00 | 175.00 | 175.00 | 328,600 |
| Feb 28, 2025 | 191.00 | 193.00 | 173.00 | 175.00 | 175.00 | 704,500 |
| Feb 27, 2025 | 190.00 | 190.00 | 182.00 | 185.00 | 185.00 | 299,500 |
| Feb 26, 2025 | 192.00 | 192.00 | 184.00 | 188.00 | 188.00 | 213,500 |
| Feb 25, 2025 | 188.00 | 194.00 | 185.00 | 188.00 | 188.00 | 281,600 |
| Feb 24, 2025 | 189.00 | 194.00 | 185.00 | 188.00 | 188.00 | 1,015,100 |
| Feb 21, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 566,300 |
| Feb 20, 2025 | 184.00 | 190.00 | 181.00 | 190.00 | 190.00 | 787,600 |
| Feb 19, 2025 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 196,100 |
| Feb 18, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 183.00 | 276,800 |
| Feb 17, 2025 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 941,500 |
| Feb 14, 2025 | 180.00 | 186.00 | 180.00 | 184.00 | 184.00 | 981,400 |
| Feb 13, 2025 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | 302,600 |
| Feb 12, 2025 | 183.00 | 185.00 | 176.00 | 184.00 | 184.00 | 551,100 |
| Feb 11, 2025 | 183.00 | 184.00 | 176.00 | 183.00 | 183.00 | 911,200 |
| Feb 10, 2025 | 181.00 | 188.00 | 170.00 | 180.00 | 180.00 | 769,600 |
| Feb 7, 2025 | 182.00 | 185.00 | 171.00 | 178.00 | 178.00 | 1,565,500 |
| Feb 6, 2025 | 185.00 | 186.00 | 181.00 | 184.00 | 184.00 | 259,600 |
| Feb 5, 2025 | 188.00 | 188.00 | 183.00 | 185.00 | 185.00 | 192,800 |
| Feb 4, 2025 | 190.00 | 190.00 | 180.00 | 185.00 | 185.00 | 332,600 |
| Feb 3, 2025 | 185.00 | 189.00 | 181.00 | 187.00 | 187.00 | 93,100 |
| Jan 31, 2025 | 184.00 | 189.00 | 180.00 | 185.00 | 185.00 | 100,900 |
| Jan 30, 2025 | 188.00 | 189.00 | 180.00 | 184.00 | 184.00 | 212,100 |
| Jan 24, 2025 | 187.00 | 190.00 | 186.00 | 188.00 | 188.00 | 115,300 |
| Jan 23, 2025 | 186.00 | 189.00 | 185.00 | 187.00 | 187.00 | 413,400 |
| Jan 22, 2025 | 189.00 | 192.00 | 178.00 | 183.00 | 183.00 | 1,858,700 |
| Jan 21, 2025 | 188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 234,400 |
| Jan 20, 2025 | 191.00 | 191.00 | 184.00 | 188.00 | 188.00 | 599,900 |
| Jan 17, 2025 | 195.00 | 196.00 | 188.00 | 190.00 | 190.00 | 458,400 |
| Jan 16, 2025 | 189.00 | 195.00 | 187.00 | 195.00 | 195.00 | 364,400 |
| Jan 15, 2025 | 187.00 | 189.00 | 184.00 | 188.00 | 188.00 | 113,100 |
| Jan 14, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | 632,100 |
| Jan 13, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | 258,800 |
| Jan 10, 2025 | 190.00 | 190.00 | 186.00 | 189.00 | 189.00 | 57,400 |
| Jan 9, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | 182,500 |
| Jan 8, 2025 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 45,400 |
| Jan 7, 2025 | 191.00 | 191.00 | 189.00 | 191.00 | 191.00 | 61,600 |
| Jan 6, 2025 | 192.00 | 192.00 | 187.00 | 191.00 | 191.00 | 322,500 |
| Jan 3, 2025 | 191.00 | 194.00 | 189.00 | 192.00 | 192.00 | 108,600 |
| Jan 2, 2025 | 188.00 | 191.00 | 185.00 | 191.00 | 191.00 | 245,300 |
| Dec 30, 2024 | 192.00 | 192.00 | 185.00 | 188.00 | 188.00 | 230,800 |
| Dec 27, 2024 | 189.00 | 194.00 | 189.00 | 192.00 | 192.00 | 169,900 |
| Dec 24, 2024 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 29,200 |
| Dec 23, 2024 | 191.00 | 195.00 | 188.00 | 190.00 | 190.00 | 154,400 |
| Dec 20, 2024 | 190.00 | 191.00 | 187.00 | 189.00 | 189.00 | 57,100 |
| Dec 19, 2024 | 191.00 | 191.00 | 184.00 | 190.00 | 190.00 | 153,600 |
| Dec 18, 2024 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 493,500 |
| Dec 17, 2024 | 193.00 | 195.00 | 185.00 | 188.00 | 188.00 | 265,300 |
| Dec 16, 2024 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 621,500 |
| Dec 13, 2024 | 195.00 | 195.00 | 192.00 | 194.00 | 194.00 | 69,200 |
| Dec 12, 2024 | 197.00 | 197.00 | 192.00 | 195.00 | 195.00 | 221,800 |
| Dec 11, 2024 | 193.00 | 198.00 | 191.00 | 196.00 | 196.00 | 579,300 |
| Dec 10, 2024 | 190.00 | 192.00 | 187.00 | 192.00 | 192.00 | 459,900 |
| Dec 9, 2024 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 421,300 |
| Dec 6, 2024 | 193.00 | 193.00 | 189.00 | 191.00 | 191.00 | 136,800 |
| Dec 5, 2024 | 192.00 | 195.00 | 188.00 | 193.00 | 193.00 | 94,800 |
| Dec 4, 2024 | 193.00 | 195.00 | 185.00 | 192.00 | 192.00 | 872,200 |
| Dec 3, 2024 | 185.00 | 193.00 | 185.00 | 187.00 | 187.00 | 276,900 |
| Dec 2, 2024 | 188.00 | 192.00 | 183.00 | 185.00 | 185.00 | 1,110,200 |
| Nov 29, 2024 | 190.00 | 194.00 | 183.00 | 188.00 | 188.00 | 1,486,100 |
| Nov 28, 2024 | 194.00 | 196.00 | 189.00 | 194.00 | 194.00 | 449,700 |
| Nov 26, 2024 | 194.00 | 195.00 | 189.00 | 193.00 | 193.00 | 578,700 |
| Nov 25, 2024 | 197.00 | 197.00 | 190.00 | 194.00 | 194.00 | 2,146,400 |
| Nov 22, 2024 | 196.00 | 197.00 | 194.00 | 197.00 | 197.00 | 372,300 |
| Nov 21, 2024 | 196.00 | 197.00 | 193.00 | 196.00 | 196.00 | 778,600 |
| Nov 20, 2024 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 737,200 |
| Nov 19, 2024 | 196.00 | 198.00 | 194.00 | 196.00 | 196.00 | 659,800 |
| Nov 18, 2024 | 200.00 | 200.00 | 193.00 | 196.00 | 196.00 | 285,300 |
| Nov 15, 2024 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 312,500 |
| Nov 14, 2024 | 198.00 | 202.00 | 197.00 | 198.00 | 198.00 | 295,200 |
| Nov 13, 2024 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | 308,400 |
| Nov 12, 2024 | 200.00 | 202.00 | 192.00 | 196.00 | 196.00 | 343,800 |
| Nov 11, 2024 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | 1,009,700 |
| Nov 8, 2024 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 557,800 |
| Nov 7, 2024 | 197.00 | 202.00 | 195.00 | 198.00 | 198.00 | 294,400 |
| Nov 6, 2024 | 198.00 | 202.00 | 196.00 | 196.00 | 196.00 | 1,826,700 |
| Nov 5, 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,148,800 |
| Nov 4, 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 575,300 |
| Nov 1, 2024 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 993,600 |
| Oct 31, 2024 | 208.00 | 212.00 | 204.00 | 206.00 | 206.00 | 461,800 |
| Oct 30, 2024 | 210.00 | 218.00 | 202.00 | 210.00 | 210.00 | 2,539,800 |
| Oct 29, 2024 | 202.00 | 210.00 | 202.00 | 204.00 | 204.00 | 484,600 |
| Oct 28, 2024 | 210.00 | 210.00 | 193.00 | 202.00 | 202.00 | 2,721,300 |
| Oct 25, 2024 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 560,200 |
| Oct 24, 2024 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 843,900 |
| Oct 23, 2024 | 208.00 | 214.00 | 206.00 | 208.00 | 208.00 | 1,502,200 |
| Oct 22, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 1,011,600 |
| Oct 21, 2024 | 210.00 | 218.00 | 208.00 | 210.00 | 210.00 | 656,600 |
| Oct 18, 2024 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | 1,971,300 |
| Oct 17, 2024 | 218.00 | 222.00 | 212.00 | 216.00 | 216.00 | 1,577,200 |
| Oct 16, 2024 | 208.00 | 218.00 | 208.00 | 212.00 | 212.00 | 1,872,200 |
| Oct 15, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | 1,149,800 |
| Oct 14, 2024 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1,421,300 |
| Oct 11, 2024 | 204.00 | 206.00 | 200.00 | 200.00 | 200.00 | 503,400 |
| Oct 10, 2024 | 200.00 | 206.00 | 199.00 | 202.00 | 202.00 | 533,800 |
| Oct 9, 2024 | 199.00 | 202.00 | 198.00 | 199.00 | 199.00 | 375,100 |
| Oct 8, 2024 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 605,400 |
| Oct 7, 2024 | 199.00 | 204.00 | 196.00 | 200.00 | 200.00 | 1,365,600 |
| Oct 4, 2024 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 2,212,200 |
| Oct 3, 2024 | 192.00 | 212.00 | 190.00 | 204.00 | 204.00 | 3,858,100 |
| Oct 2, 2024 | 194.00 | 197.00 | 191.00 | 192.00 | 192.00 | 590,300 |
| Oct 1, 2024 | 193.00 | 197.00 | 189.00 | 194.00 | 194.00 | 1,118,600 |
| Sep 30, 2024 | 193.00 | 200.00 | 187.00 | 193.00 | 193.00 | 963,100 |
| Sep 27, 2024 | 198.00 | 199.00 | 191.00 | 192.00 | 192.00 | 442,600 |
| Sep 26, 2024 | 194.00 | 196.00 | 189.00 | 192.00 | 192.00 | 1,791,200 |
| Sep 25, 2024 | 199.00 | 200.00 | 192.00 | 194.00 | 194.00 | 2,095,000 |
| Sep 24, 2024 | 206.00 | 210.00 | 196.00 | 200.00 | 200.00 | 1,922,100 |
| Sep 23, 2024 | 204.00 | 208.00 | 194.00 | 202.00 | 202.00 | 1,730,900 |
| Sep 20, 2024 | 222.00 | 222.00 | 200.00 | 202.00 | 202.00 | 4,491,100 |
| Sep 19, 2024 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | 2,321,800 |
| Sep 18, 2024 | 220.00 | 230.00 | 216.00 | 220.00 | 220.00 | 4,793,500 |
| Sep 17, 2024 | 214.00 | 230.00 | 208.00 | 220.00 | 220.00 | 17,815,700 |
| Sep 13, 2024 | 185.00 | 244.00 | 183.00 | 214.00 | 214.00 | 30,389,500 |
| Sep 12, 2024 | 181.00 | 193.00 | 177.00 | 184.00 | 184.00 | 5,564,500 |
| Sep 11, 2024 | 175.00 | 181.00 | 173.00 | 181.00 | 181.00 | 3,004,500 |
| Sep 10, 2024 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | 134,700 |
| Sep 9, 2024 | 176.00 | 178.00 | 171.00 | 176.00 | 176.00 | 362,400 |
| Sep 6, 2024 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 2,362,100 |
| Sep 5, 2024 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 244,500 |
| Sep 4, 2024 | 179.00 | 181.00 | 176.00 | 177.00 | 177.00 | 284,700 |
| Sep 3, 2024 | 178.00 | 180.00 | 174.00 | 178.00 | 178.00 | 547,700 |
| Sep 2, 2024 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,130,000 |
| Aug 30, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 828,800 |
| Aug 29, 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 205,500 |
| Aug 28, 2024 | 177.00 | 180.00 | 174.00 | 176.00 | 176.00 | 325,100 |
| Aug 27, 2024 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 549,100 |
| Aug 26, 2024 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 148,800 |
| Aug 23, 2024 | 174.00 | 179.00 | 172.00 | 176.00 | 176.00 | 62,600 |
| Aug 22, 2024 | 175.00 | 177.00 | 171.00 | 175.00 | 175.00 | 262,400 |
| Aug 21, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 314,500 |
| Aug 20, 2024 | 174.00 | 179.00 | 173.00 | 178.00 | 178.00 | 610,500 |
| Aug 19, 2024 | 169.00 | 174.00 | 169.00 | 173.00 | 173.00 | 360,500 |
| Aug 16, 2024 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 26,400 |
| Aug 15, 2024 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | 224,900 |
| Aug 14, 2024 | 168.00 | 170.00 | 163.00 | 169.00 | 169.00 | 858,900 |
| Aug 13, 2024 | 167.00 | 168.00 | 164.00 | 168.00 | 168.00 | 303,100 |
| Aug 12, 2024 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 131,500 |
| Aug 9, 2024 | 165.00 | 177.00 | 165.00 | 169.00 | 169.00 | 186,700 |
| Aug 8, 2024 | 168.00 | 168.00 | 160.00 | 165.00 | 165.00 | 741,500 |
| Aug 7, 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 76,100 |
| Aug 6, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 821,100 |
| Aug 5, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 572,200 |
| Aug 2, 2024 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | 145,900 |
| Aug 1, 2024 | 171.00 | 174.00 | 165.00 | 171.00 | 171.00 | 1,806,800 |
| Jul 31, 2024 | 175.00 | 178.00 | 168.00 | 170.00 | 170.00 | 1,021,500 |
| Jul 30, 2024 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 1,351,800 |
| Jul 29, 2024 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 582,500 |
| Jul 26, 2024 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 534,200 |
| Jul 25, 2024 | 174.00 | 175.00 | 171.00 | 172.00 | 172.00 | 393,600 |
| Jul 24, 2024 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | 139,300 |
| Jul 23, 2024 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 153,700 |
| Jul 22, 2024 | 177.00 | 177.00 | 170.00 | 176.00 | 176.00 | 1,068,900 |
| Jul 19, 2024 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 378,300 |
| Jul 18, 2024 | 183.00 | 185.00 | 178.00 | 178.00 | 178.00 | 694,800 |
| Jul 17, 2024 | 183.00 | 185.00 | 180.00 | 182.00 | 182.00 | 159,900 |
| Jul 16, 2024 | 181.00 | 185.00 | 179.00 | 183.00 | 183.00 | 342,200 |
| Jul 15, 2024 | 181.00 | 184.00 | 178.00 | 181.00 | 181.00 | 386,100 |
| Jul 12, 2024 | 178.00 | 182.00 | 177.00 | 181.00 | 181.00 | 229,100 |
| Jul 11, 2024 | 186.00 | 188.00 | 175.00 | 178.00 | 178.00 | 1,554,300 |
| Jul 10, 2024 | 166.00 | 185.00 | 166.00 | 185.00 | 185.00 | 3,067,800 |
| Jul 9, 2024 | 161.00 | 168.00 | 161.00 | 166.00 | 166.00 | 206,900 |
| Jul 8, 2024 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 238,000 |
| Jul 5, 2024 | 163.00 | 166.00 | 158.00 | 161.00 | 161.00 | 504,700 |
| Jul 4, 2024 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 605,700 |
| Jul 3, 2024 | 166.00 | 166.00 | 160.00 | 165.00 | 165.00 | 50,900 |
| Jul 2, 2024 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 135,000 |
| Jul 1, 2024 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | 631,200 |
| Jun 28, 2024 | 158.00 | 163.00 | 156.00 | 163.00 | 163.00 | 115,400 |
| Jun 27, 2024 | 160.00 | 164.00 | 150.00 | 156.00 | 156.00 | 209,600 |
| Jun 26, 2024 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 143,300 |
| Jun 25, 2024 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 62,900 |
| Jun 24, 2024 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 251,900 |
| Jun 21, 2024 | 149.00 | 160.00 | 145.00 | 153.00 | 153.00 | 636,800 |
| Jun 20, 2024 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | 570,500 |
| Jun 19, 2024 | 142.00 | 160.00 | 142.00 | 151.00 | 151.00 | 1,113,700 |
| Jun 14, 2024 | 152.00 | 155.00 | 131.00 | 141.00 | 141.00 | 1,474,500 |
| Jun 13, 2024 | 164.00 | 164.00 | 150.00 | 152.00 | 152.00 | 767,300 |
| Jun 12, 2024 | 166.00 | 167.00 | 161.00 | 164.00 | 164.00 | 263,300 |
| Jun 11, 2024 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 237,700 |
| Jun 10, 2024 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | 320,300 |
| Jun 7, 2024 | 166.00 | 169.00 | 159.00 | 167.00 | 167.00 | 2,702,400 |
| Jun 6, 2024 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 448,900 |
| Jun 5, 2024 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | 185,400 |
| Jun 4, 2024 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | 218,600 |
| Jun 3, 2024 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | 783,500 |
| May 31, 2024 | 172.00 | 172.00 | 164.00 | 170.00 | 170.00 | 673,200 |
| May 30, 2024 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 374,200 |
| May 29, 2024 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 309,800 |
| May 28, 2024 | 167.00 | 171.00 | 164.00 | 170.00 | 170.00 | 401,500 |
| May 27, 2024 | 169.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,275,300 |
| May 22, 2024 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 96,300 |
| May 21, 2024 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | 152,900 |
| May 20, 2024 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 892,500 |
| May 17, 2024 | 170.00 | 173.00 | 163.00 | 166.00 | 166.00 | 1,332,600 |
| May 16, 2024 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 279,400 |
| May 15, 2024 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | 2,835,400 |
| May 14, 2024 | 175.00 | 179.00 | 168.00 | 169.00 | 169.00 | 1,813,000 |
| May 13, 2024 | 175.00 | 179.00 | 160.00 | 171.00 | 171.00 | 1,013,700 |