Jakarta - Delayed Quote IDR
PT Wahana Inti Makmur Tbk (NASI.JK)
79.00
+1.00
+(1.28%)
At close: May 9 at 4:13:04 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 | 78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 6,008,400 |
| May 8, 2025 | 78.00 | 81.00 | 75.00 | 78.00 | 78.00 | 7,196,100 |
| May 7, 2025 | 78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,948,900 |
| May 6, 2025 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 2,604,800 |
| May 5, 2025 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 6,121,900 |
| May 2, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3,498,400 |
| Apr 30, 2025 | 81.00 | 85.00 | 80.00 | 81.00 | 81.00 | 8,838,300 |
| Apr 29, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 6,040,000 |
| Apr 28, 2025 | 78.00 | 85.00 | 78.00 | 80.00 | 80.00 | 25,447,400 |
| Apr 25, 2025 | 80.00 | 82.00 | 77.00 | 78.00 | 78.00 | 18,674,200 |
| Apr 24, 2025 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | 11,151,500 |
| Apr 23, 2025 | 75.00 | 90.00 | 73.00 | 81.00 | 81.00 | 92,681,200 |
| Apr 22, 2025 | 77.00 | 78.00 | 73.00 | 74.00 | 74.00 | 9,040,900 |
| Apr 21, 2025 | 87.00 | 88.00 | 72.00 | 76.00 | 76.00 | 50,162,800 |
| Apr 17, 2025 | 61.00 | 82.00 | 60.00 | 82.00 | 82.00 | 79,028,400 |
| Apr 16, 2025 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1,327,700 |
| Apr 15, 2025 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1,334,900 |
| Apr 14, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 890,200 |
| Apr 11, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 535,100 |
| Apr 10, 2025 | 58.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1,217,000 |
| Apr 9, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 405,600 |
| Apr 8, 2025 | 58.00 | 59.00 | 54.00 | 57.00 | 57.00 | 1,064,800 |
| Mar 27, 2025 | 59.00 | 62.00 | 58.00 | 61.00 | 61.00 | 1,342,000 |
| Mar 26, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 1,286,600 |
| Mar 25, 2025 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1,256,200 |
| Mar 24, 2025 | 56.00 | 58.00 | 54.00 | 56.00 | 56.00 | 2,362,800 |
| Mar 21, 2025 | 59.00 | 59.00 | 55.00 | 56.00 | 56.00 | 1,591,300 |
| Mar 20, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | 2,062,600 |
| Mar 19, 2025 | 62.00 | 62.00 | 57.00 | 58.00 | 58.00 | 3,412,700 |
| Mar 18, 2025 | 68.00 | 68.00 | 50.00 | 61.00 | 61.00 | 4,659,300 |
| Mar 17, 2025 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | 649,900 |
| Mar 14, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 973,400 |
| Mar 13, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 1,517,900 |
| Mar 12, 2025 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 3,571,300 |
| Mar 11, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 769,300 |
| Mar 10, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 466,100 |
| Mar 7, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,041,400 |
| Mar 6, 2025 | 68.00 | 70.00 | 67.00 | 70.00 | 70.00 | 1,773,300 |
| Mar 5, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 906,000 |
| Mar 4, 2025 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 550,400 |
| Mar 3, 2025 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 1,804,900 |
| Feb 28, 2025 | 72.00 | 72.00 | 67.00 | 67.00 | 67.00 | 2,027,500 |
| Feb 27, 2025 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 693,800 |
| Feb 26, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 1,535,400 |
| Feb 25, 2025 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | 2,315,800 |
| Feb 24, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 2,139,600 |
| Feb 21, 2025 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1,110,800 |
| Feb 20, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | 1,458,700 |
| Feb 19, 2025 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 916,800 |
| Feb 18, 2025 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2,556,900 |
| Feb 17, 2025 | 73.00 | 80.00 | 72.00 | 74.00 | 74.00 | 22,589,500 |
| Feb 14, 2025 | 77.00 | 77.00 | 73.00 | 73.00 | 73.00 | 4,268,800 |
| Feb 13, 2025 | 74.00 | 80.00 | 71.00 | 77.00 | 77.00 | 23,104,100 |
| Feb 12, 2025 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1,235,300 |
| Feb 11, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 924,300 |
| Feb 10, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1,213,400 |
| Feb 7, 2025 | 75.00 | 80.00 | 72.00 | 73.00 | 73.00 | 7,623,700 |
| Feb 6, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 1,148,200 |
| Feb 5, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1,299,100 |
| Feb 4, 2025 | 75.00 | 79.00 | 74.00 | 75.00 | 75.00 | 3,887,400 |
| Feb 3, 2025 | 77.00 | 78.00 | 72.00 | 75.00 | 75.00 | 3,463,600 |
| Jan 31, 2025 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 1,243,500 |
| Jan 30, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1,459,600 |
| Jan 24, 2025 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 1,770,900 |
| Jan 23, 2025 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 1,650,600 |
| Jan 22, 2025 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 2,645,200 |
| Jan 21, 2025 | 80.00 | 81.00 | 77.00 | 80.00 | 80.00 | 4,002,600 |
| Jan 20, 2025 | 80.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2,878,000 |
| Jan 17, 2025 | 80.00 | 82.00 | 78.00 | 79.00 | 79.00 | 2,541,700 |
| Jan 16, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,555,100 |
| Jan 15, 2025 | 85.00 | 86.00 | 81.00 | 82.00 | 82.00 | 11,672,800 |
| Jan 14, 2025 | 80.00 | 84.00 | 78.00 | 84.00 | 84.00 | 5,386,800 |
| Jan 13, 2025 | 83.00 | 84.00 | 77.00 | 79.00 | 79.00 | 6,235,200 |
| Jan 10, 2025 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | 3,171,400 |
| Jan 9, 2025 | 85.00 | 88.00 | 83.00 | 83.00 | 83.00 | 6,397,700 |
| Jan 8, 2025 | 78.00 | 86.00 | 78.00 | 84.00 | 84.00 | 13,554,400 |
| Jan 7, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | 1,861,800 |
| Jan 6, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 2,359,600 |
| Jan 3, 2025 | 79.00 | 86.00 | 78.00 | 81.00 | 81.00 | 10,891,600 |
| Jan 2, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 1,213,200 |
| Dec 30, 2024 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | 1,280,300 |
| Dec 27, 2024 | 79.00 | 82.00 | 77.00 | 77.00 | 77.00 | 1,203,100 |
| Dec 24, 2024 | 77.00 | 83.00 | 77.00 | 79.00 | 79.00 | 7,865,800 |
| Dec 23, 2024 | 75.00 | 80.00 | 74.00 | 77.00 | 77.00 | 3,062,300 |
| Dec 20, 2024 | 77.00 | 79.00 | 74.00 | 74.00 | 74.00 | 2,871,100 |
| Dec 19, 2024 | 81.00 | 82.00 | 75.00 | 77.00 | 77.00 | 6,496,800 |
| Dec 18, 2024 | 80.00 | 85.00 | 79.00 | 81.00 | 81.00 | 9,978,500 |
| Dec 17, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 3,571,000 |
| Dec 16, 2024 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 5,103,100 |
| Dec 13, 2024 | 88.00 | 89.00 | 83.00 | 83.00 | 83.00 | 6,602,400 |
| Dec 12, 2024 | 89.00 | 90.00 | 83.00 | 88.00 | 88.00 | 8,435,400 |
| Dec 11, 2024 | 89.00 | 94.00 | 89.00 | 89.00 | 89.00 | 9,537,100 |
| Dec 10, 2024 | 89.00 | 90.00 | 86.00 | 89.00 | 89.00 | 2,964,900 |
| Dec 9, 2024 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | 4,855,900 |
| Dec 6, 2024 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 6,094,300 |
| Dec 5, 2024 | 88.00 | 91.00 | 87.00 | 91.00 | 91.00 | 10,679,200 |
| Dec 4, 2024 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 11,017,300 |
| Dec 3, 2024 | 87.00 | 88.00 | 83.00 | 85.00 | 85.00 | 6,446,300 |
| Dec 2, 2024 | 87.00 | 92.00 | 85.00 | 86.00 | 86.00 | 23,717,000 |
| Nov 29, 2024 | 85.00 | 87.00 | 82.00 | 86.00 | 86.00 | 13,605,500 |
| Nov 28, 2024 | 88.00 | 89.00 | 84.00 | 85.00 | 85.00 | 4,452,700 |
| Nov 26, 2024 | 89.00 | 92.00 | 87.00 | 88.00 | 88.00 | 9,792,700 |
| Nov 25, 2024 | 87.00 | 94.00 | 87.00 | 88.00 | 88.00 | 41,481,200 |
| Nov 22, 2024 | 84.00 | 90.00 | 82.00 | 87.00 | 87.00 | 23,456,000 |
| Nov 21, 2024 | 80.00 | 88.00 | 80.00 | 84.00 | 84.00 | 20,778,000 |
| Nov 20, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,538,300 |
| Nov 19, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,505,900 |
| Nov 18, 2024 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 4,098,700 |
| Nov 15, 2024 | 82.00 | 85.00 | 79.00 | 79.00 | 79.00 | 14,556,100 |
| Nov 14, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 1,821,300 |
| Nov 13, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | 2,487,300 |
| Nov 12, 2024 | 80.00 | 84.00 | 80.00 | 81.00 | 81.00 | 5,917,700 |
| Nov 11, 2024 | 82.00 | 84.00 | 81.00 | 81.00 | 81.00 | 3,312,000 |
| Nov 8, 2024 | 87.00 | 90.00 | 81.00 | 83.00 | 83.00 | 19,272,200 |
| Nov 7, 2024 | 81.00 | 87.00 | 80.00 | 87.00 | 87.00 | 13,273,100 |
| Nov 6, 2024 | 83.00 | 84.00 | 81.00 | 81.00 | 81.00 | 4,286,600 |
| Nov 5, 2024 | 85.00 | 90.00 | 81.00 | 83.00 | 83.00 | 11,129,400 |
| Nov 4, 2024 | 88.00 | 88.00 | 80.00 | 86.00 | 86.00 | 6,772,900 |
| Nov 1, 2024 | 90.00 | 91.00 | 86.00 | 87.00 | 87.00 | 5,399,800 |
| Oct 31, 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,801,200 |
| Oct 30, 2024 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 6,152,500 |
| Oct 29, 2024 | 90.00 | 96.00 | 89.00 | 92.00 | 92.00 | 21,952,100 |
| Oct 28, 2024 | 91.00 | 92.00 | 88.00 | 90.00 | 90.00 | 6,125,000 |
| Oct 25, 2024 | 89.00 | 98.00 | 88.00 | 91.00 | 91.00 | 36,586,700 |
| Oct 24, 2024 | 92.00 | 92.00 | 88.00 | 89.00 | 89.00 | 7,524,200 |
| Oct 23, 2024 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | 4,668,200 |
| Oct 22, 2024 | 90.00 | 94.00 | 90.00 | 91.00 | 91.00 | 20,710,900 |
| Oct 21, 2024 | 85.00 | 95.00 | 85.00 | 93.00 | 93.00 | 9,018,600 |
| Oct 18, 2024 | 95.00 | 97.00 | 91.00 | 93.00 | 93.00 | 16,375,300 |
| Oct 17, 2024 | 103.00 | 103.00 | 94.00 | 95.00 | 95.00 | 34,276,100 |
| Oct 16, 2024 | 87.00 | 102.00 | 86.00 | 100.00 | 100.00 | 143,686,900 |
| Oct 15, 2024 | 84.00 | 89.00 | 83.00 | 86.00 | 86.00 | 20,521,300 |
| Oct 14, 2024 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | 3,506,600 |
| Oct 11, 2024 | 87.00 | 87.00 | 83.00 | 83.00 | 83.00 | 2,842,600 |
| Oct 10, 2024 | 79.00 | 87.00 | 78.00 | 86.00 | 86.00 | 15,060,600 |
| Oct 9, 2024 | 79.00 | 81.00 | 77.00 | 79.00 | 79.00 | 4,097,900 |
| Oct 8, 2024 | 70.00 | 83.00 | 70.00 | 79.00 | 79.00 | 3,995,200 |
| Oct 7, 2024 | 81.00 | 85.00 | 76.00 | 80.00 | 80.00 | 11,641,700 |
| Oct 4, 2024 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | 4,470,800 |
| Oct 3, 2024 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1,828,600 |
| Oct 2, 2024 | 84.00 | 87.00 | 82.00 | 84.00 | 84.00 | 3,635,500 |
| Oct 1, 2024 | 72.00 | 87.00 | 72.00 | 85.00 | 85.00 | 2,503,500 |
| Sep 30, 2024 | 84.00 | 87.00 | 84.00 | 86.00 | 86.00 | 3,384,200 |
| Sep 27, 2024 | 88.00 | 89.00 | 84.00 | 84.00 | 84.00 | 5,720,000 |
| Sep 26, 2024 | 87.00 | 89.00 | 82.00 | 88.00 | 88.00 | 4,378,300 |
| Sep 25, 2024 | 80.00 | 90.00 | 80.00 | 87.00 | 87.00 | 8,326,300 |
| Sep 24, 2024 | 100.00 | 100.00 | 86.00 | 88.00 | 88.00 | 69,255,100 |
| Sep 23, 2024 | 95.00 | 101.00 | 95.00 | 99.00 | 99.00 | 17,985,300 |
| Sep 20, 2024 | 94.00 | 104.00 | 94.00 | 96.00 | 96.00 | 23,634,200 |
| Sep 19, 2024 | 91.00 | 105.00 | 91.00 | 103.00 | 103.00 | 28,277,000 |
| Sep 18, 2024 | 117.00 | 118.00 | 99.00 | 101.00 | 101.00 | 107,033,400 |
| Sep 17, 2024 | 117.00 | 118.00 | 113.00 | 117.00 | 117.00 | 4,882,100 |
| Sep 13, 2024 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 9,388,200 |
| Sep 12, 2024 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 15,943,900 |
| Sep 11, 2024 | 123.00 | 127.00 | 114.00 | 121.00 | 121.00 | 70,336,100 |
| Sep 10, 2024 | 109.00 | 121.00 | 106.00 | 120.00 | 120.00 | 37,575,900 |
| Sep 9, 2024 | 93.00 | 109.00 | 93.00 | 109.00 | 109.00 | 11,766,900 |
| Sep 6, 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 2,237,200 |
| Sep 5, 2024 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,969,400 |
| Sep 4, 2024 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,020,200 |
| Sep 3, 2024 | 108.00 | 114.00 | 107.00 | 110.00 | 110.00 | 8,748,100 |
| Sep 2, 2024 | 107.00 | 111.00 | 107.00 | 107.00 | 107.00 | 2,961,300 |
| Aug 30, 2024 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 3,648,700 |
| Aug 29, 2024 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2,994,900 |
| Aug 28, 2024 | 105.00 | 115.00 | 105.00 | 113.00 | 113.00 | 3,820,000 |
| Aug 27, 2024 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 2,176,700 |
| Aug 26, 2024 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 3,529,000 |
| Aug 23, 2024 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 5,832,900 |
| Aug 22, 2024 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3,356,000 |
| Aug 21, 2024 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 5,005,700 |
| Aug 20, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3,134,500 |
| Aug 19, 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2,498,900 |
| Aug 16, 2024 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 4,639,800 |
| Aug 15, 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 5,176,100 |
| Aug 14, 2024 | 122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 8,903,600 |
| Aug 13, 2024 | 121.00 | 123.00 | 119.00 | 121.00 | 121.00 | 13,175,100 |
| Aug 12, 2024 | 119.00 | 124.00 | 117.00 | 120.00 | 120.00 | 16,689,000 |
| Aug 9, 2024 | 121.00 | 123.00 | 118.00 | 118.00 | 118.00 | 7,823,400 |
| Aug 8, 2024 | 121.00 | 125.00 | 118.00 | 120.00 | 120.00 | 14,061,000 |
| Aug 7, 2024 | 108.00 | 123.00 | 108.00 | 120.00 | 120.00 | 26,399,200 |
| Aug 6, 2024 | 110.00 | 119.00 | 109.00 | 115.00 | 115.00 | 16,866,900 |
| Aug 5, 2024 | 111.00 | 120.00 | 104.00 | 110.00 | 110.00 | 15,968,300 |
| Aug 2, 2024 | 108.00 | 125.00 | 108.00 | 117.00 | 117.00 | 33,336,700 |
| Aug 1, 2024 | 105.00 | 122.00 | 105.00 | 117.00 | 117.00 | 32,600,000 |
| Jul 31, 2024 | 120.00 | 124.00 | 111.00 | 114.00 | 114.00 | 43,050,300 |
| Jul 30, 2024 | 98.00 | 125.00 | 98.00 | 120.00 | 120.00 | 132,314,600 |
| Jul 29, 2024 | 89.00 | 108.00 | 89.00 | 99.00 | 99.00 | 20,359,800 |
| Jul 26, 2024 | 107.00 | 117.00 | 90.00 | 103.00 | 103.00 | 71,517,100 |
| Jul 25, 2024 | 181.00 | 210.00 | 117.00 | 117.00 | 117.00 | 235,382,500 |
| Jul 24, 2024 | 176.00 | 182.00 | 175.00 | 180.00 | 180.00 | 18,271,000 |
| Jul 23, 2024 | 177.00 | 185.00 | 175.00 | 176.00 | 176.00 | 25,479,700 |
| Jul 22, 2024 | 179.00 | 187.00 | 174.00 | 176.00 | 176.00 | 17,889,300 |
| Jul 19, 2024 | 171.00 | 195.00 | 161.00 | 185.00 | 185.00 | 78,752,900 |
| Jul 18, 2024 | 173.00 | 179.00 | 165.00 | 166.00 | 166.00 | 4,832,900 |
| Jul 17, 2024 | 187.00 | 190.00 | 171.00 | 173.00 | 173.00 | 9,892,900 |
| Jul 16, 2024 | 188.00 | 197.00 | 181.00 | 187.00 | 187.00 | 8,611,700 |
| Jul 15, 2024 | 182.00 | 197.00 | 181.00 | 187.00 | 187.00 | 16,203,900 |
| Jul 12, 2024 | 183.00 | 190.00 | 173.00 | 182.00 | 182.00 | 10,404,200 |
| Jul 11, 2024 | 224.00 | 226.00 | 181.00 | 184.00 | 184.00 | 21,283,700 |
| Jul 10, 2024 | 196.00 | 206.00 | 196.00 | 206.00 | 206.00 | 5,812,900 |
| Jul 9, 2024 | 206.00 | 206.00 | 190.00 | 190.00 | 190.00 | 2,792,800 |
| Jul 8, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 2,321,900 |
| Jul 5, 2024 | 184.00 | 202.00 | 184.00 | 202.00 | 202.00 | 3,038,700 |
| Jul 4, 2024 | 152.00 | 184.00 | 152.00 | 184.00 | 184.00 | 12,159,500 |
| Jul 3, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 248,900 |
| Jul 2, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 50,900 |
| Jul 1, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 27, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 26, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 25, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 24, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 21, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 20, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| Jun 19, 2024 | 173.00 | 212.00 | 173.00 | 206.00 | 206.00 | 89,789,200 |
| Jun 14, 2024 | 176.00 | 199.00 | 172.00 | 181.00 | 181.00 | 96,628,500 |
| Jun 13, 2024 | 152.00 | 178.00 | 152.00 | 176.00 | 176.00 | 39,345,200 |
| Jun 12, 2024 | 164.00 | 182.00 | 161.00 | 161.00 | 161.00 | 23,672,300 |
| Jun 11, 2024 | 150.00 | 172.00 | 150.00 | 172.00 | 172.00 | 18,776,100 |
| Jun 10, 2024 | 162.00 | 172.00 | 157.00 | 158.00 | 158.00 | 31,666,400 |
| Jun 7, 2024 | 132.00 | 164.00 | 132.00 | 162.00 | 162.00 | 37,622,800 |
| Jun 6, 2024 | 137.00 | 145.00 | 131.00 | 141.00 | 141.00 | 5,584,200 |
| Jun 5, 2024 | 134.00 | 149.00 | 134.00 | 141.00 | 141.00 | 2,606,100 |
| Jun 4, 2024 | 143.00 | 156.00 | 143.00 | 144.00 | 144.00 | 6,092,900 |
| Jun 3, 2024 | 158.00 | 159.00 | 150.00 | 153.00 | 153.00 | 14,981,300 |
| May 31, 2024 | 127.00 | 156.00 | 127.00 | 148.00 | 148.00 | 32,454,100 |
| May 30, 2024 | 136.00 | 146.00 | 131.00 | 135.00 | 135.00 | 9,332,000 |
| May 29, 2024 | 148.00 | 158.00 | 141.00 | 146.00 | 146.00 | 11,049,900 |
| May 28, 2024 | 171.00 | 176.00 | 152.00 | 157.00 | 157.00 | 21,687,900 |
| May 27, 2024 | 167.00 | 188.00 | 154.00 | 169.00 | 169.00 | 63,609,900 |
| May 22, 2024 | 170.00 | 183.00 | 162.00 | 167.00 | 167.00 | 31,208,800 |
| May 21, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| May 20, 2024 | 157.00 | 195.00 | 157.00 | 175.00 | 175.00 | 106,095,200 |
| May 17, 2024 | 156.00 | 168.00 | 144.00 | 156.00 | 156.00 | 27,891,500 |
| May 16, 2024 | 166.00 | 167.00 | 150.00 | 155.00 | 155.00 | 34,029,400 |
| May 15, 2024 | 114.00 | 167.00 | 114.00 | 165.00 | 165.00 | 120,588,000 |
| May 14, 2024 | 99.00 | 132.00 | 99.00 | 124.00 | 124.00 | 90,388,400 |
| May 13, 2024 | 99.00 | 111.00 | 99.00 | 108.00 | 108.00 | 9,651,000 |