Jakarta - Delayed Quote IDR
PT Star Pacific Tbk (LPLI.JK)
As of 9:10 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 288.00 | 288.00 | 288.00 | 282.00 | 282.00 | 27,500 |
| Oct 24, 2024 | 280.00 | 302.00 | 280.00 | 288.00 | 288.00 | 308,300 |
| Oct 23, 2024 | 284.00 | 320.00 | 270.00 | 282.00 | 282.00 | 1,327,700 |
| Oct 22, 2024 | 290.00 | 292.00 | 280.00 | 284.00 | 284.00 | 748,600 |
| Oct 21, 2024 | 300.00 | 310.00 | 290.00 | 290.00 | 290.00 | 3,088,900 |
| Oct 18, 2024 | 242.00 | 300.00 | 242.00 | 300.00 | 300.00 | 5,522,300 |
| Oct 17, 2024 | 250.00 | 256.00 | 238.00 | 240.00 | 240.00 | 198,500 |
| Oct 16, 2024 | 244.00 | 254.00 | 238.00 | 248.00 | 248.00 | 327,100 |
| Oct 15, 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 70,600 |
| Oct 14, 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 19,300 |
| Oct 11, 2024 | 244.00 | 244.00 | 234.00 | 234.00 | 234.00 | 94,700 |
| Oct 10, 2024 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 58,300 |
| Oct 9, 2024 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 31,800 |
| Oct 8, 2024 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 425,000 |
| Oct 7, 2024 | 240.00 | 240.00 | 228.00 | 240.00 | 240.00 | 33,900 |
| Oct 4, 2024 | 238.00 | 250.00 | 232.00 | 238.00 | 238.00 | 67,000 |
| Oct 3, 2024 | 230.00 | 234.00 | 226.00 | 228.00 | 228.00 | 33,200 |
| Oct 2, 2024 | 234.00 | 238.00 | 230.00 | 230.00 | 230.00 | 24,000 |
| Oct 1, 2024 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 10,700 |
| Sep 30, 2024 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 642,600 |
| Sep 27, 2024 | 236.00 | 236.00 | 228.00 | 236.00 | 236.00 | 25,500 |
| Sep 26, 2024 | 232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 254,800 |
| Sep 25, 2024 | 230.00 | 262.00 | 228.00 | 230.00 | 230.00 | 768,100 |
| Sep 24, 2024 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | 122,000 |
| Sep 23, 2024 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 11,500 |
| Sep 20, 2024 | 250.00 | 250.00 | 238.00 | 240.00 | 240.00 | 62,500 |
| Sep 19, 2024 | 248.00 | 250.00 | 240.00 | 250.00 | 250.00 | 77,200 |
| Sep 18, 2024 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,100 |
| Sep 17, 2024 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 64,600 |
| Sep 13, 2024 | 250.00 | 254.00 | 244.00 | 248.00 | 248.00 | 18,200 |
| Sep 12, 2024 | 246.00 | 256.00 | 242.00 | 246.00 | 246.00 | 79,000 |
| Sep 11, 2024 | 252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 298,600 |
| Sep 10, 2024 | 236.00 | 266.00 | 232.00 | 254.00 | 254.00 | 484,600 |
| Sep 9, 2024 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 183,600 |
| Sep 6, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 5,900 |
| Sep 5, 2024 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 3,100 |
| Sep 4, 2024 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 5,700 |
| Sep 3, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 400 |
| Sep 2, 2024 | 232.00 | 240.00 | 230.00 | 240.00 | 240.00 | 100,900 |
| Aug 30, 2024 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 51,400 |
| Aug 29, 2024 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 34,100 |
| Aug 28, 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 27,900 |
| Aug 27, 2024 | 236.00 | 242.00 | 234.00 | 236.00 | 236.00 | 35,700 |
| Aug 26, 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 23,500 |
| Aug 23, 2024 | 234.00 | 244.00 | 234.00 | 244.00 | 244.00 | 1,900 |
| Aug 22, 2024 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 900 |
| Aug 21, 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 3,900 |
| Aug 20, 2024 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 20,100 |
| Aug 19, 2024 | 234.00 | 250.00 | 228.00 | 246.00 | 246.00 | 61,100 |
| Aug 16, 2024 | 226.00 | 236.00 | 226.00 | 234.00 | 234.00 | 288,500 |
| Aug 15, 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 122,500 |
| Aug 14, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 69,000 |
| Aug 13, 2024 | 218.00 | 224.00 | 214.00 | 218.00 | 218.00 | 59,100 |
| Aug 12, 2024 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 165,400 |
| Aug 9, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 16,600 |
| Aug 8, 2024 | 214.00 | 224.00 | 210.00 | 216.00 | 216.00 | 203,900 |
| Aug 7, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 7,000 |
| Aug 6, 2024 | 220.00 | 220.00 | 202.00 | 212.00 | 212.00 | 168,200 |
| Aug 5, 2024 | 228.00 | 240.00 | 202.00 | 210.00 | 210.00 | 436,000 |
| Aug 2, 2024 | 232.00 | 232.00 | 212.00 | 228.00 | 228.00 | 157,000 |
| Aug 1, 2024 | 230.00 | 232.00 | 224.00 | 232.00 | 232.00 | 7,200 |
| Jul 31, 2024 | 248.00 | 248.00 | 232.00 | 232.00 | 232.00 | 22,900 |
| Jul 30, 2024 | 226.00 | 250.00 | 226.00 | 248.00 | 248.00 | 67,500 |
| Jul 29, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 14,500 |
| Jul 26, 2024 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 5,000 |
| Jul 25, 2024 | 232.00 | 234.00 | 224.00 | 234.00 | 234.00 | 3,900 |
| Jul 24, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 3,600 |
| Jul 23, 2024 | 222.00 | 234.00 | 222.00 | 230.00 | 230.00 | 14,700 |
| Jul 22, 2024 | 230.00 | 238.00 | 222.00 | 222.00 | 222.00 | 2,300 |
| Jul 19, 2024 | 242.00 | 242.00 | 226.00 | 240.00 | 240.00 | 27,700 |
| Jul 18, 2024 | 228.00 | 242.00 | 228.00 | 242.00 | 242.00 | 56,600 |
| Jul 17, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 85,900 |
| Jul 16, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 18,400 |
| Jul 15, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 17,700 |
| Jul 12, 2024 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 81,300 |
| Jul 11, 2024 | 218.00 | 230.00 | 216.00 | 230.00 | 230.00 | 31,200 |
| Jul 10, 2024 | 226.00 | 228.00 | 216.00 | 216.00 | 216.00 | 4,100 |
| Jul 9, 2024 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 70,000 |
| Jul 8, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 3,900 |
| Jul 5, 2024 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 500 |
| Jul 4, 2024 | 224.00 | 228.00 | 218.00 | 228.00 | 228.00 | 6,200 |
| Jul 3, 2024 | 216.00 | 228.00 | 216.00 | 226.00 | 226.00 | 7,500 |
| Jul 2, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 216.00 | 7,400 |
| Jul 1, 2024 | 218.00 | 220.00 | 200.00 | 216.00 | 216.00 | 128,200 |
| Jun 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 300 |
| Jun 27, 2024 | 210.00 | 214.00 | 208.00 | 214.00 | 214.00 | 5,700 |
| Jun 26, 2024 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 108,100 |
| Jun 25, 2024 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | 4,600 |
| Jun 24, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 28,700 |
| Jun 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Jun 20, 2024 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 38,800 |
| Jun 19, 2024 | 202.00 | 220.00 | 199.00 | 218.00 | 218.00 | 379,700 |
| Jun 14, 2024 | 212.00 | 220.00 | 212.00 | 220.00 | 220.00 | 7,500 |
| Jun 13, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 51,200 |
| Jun 12, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 94,400 |
| Jun 11, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 100 |
| Jun 10, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 1,500 |
| Jun 7, 2024 | 218.00 | 230.00 | 218.00 | 218.00 | 218.00 | 2,600 |
| Jun 6, 2024 | 224.00 | 228.00 | 220.00 | 228.00 | 228.00 | 9,300 |
| Jun 5, 2024 | 218.00 | 228.00 | 218.00 | 220.00 | 220.00 | 24,000 |
| Jun 4, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 4,700 |
| Jun 3, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 12,500 |
| May 31, 2024 | 222.00 | 228.00 | 220.00 | 228.00 | 228.00 | 6,300 |
| May 30, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1,700 |
| May 29, 2024 | 222.00 | 240.00 | 222.00 | 222.00 | 222.00 | 39,500 |
| May 28, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,400 |
| May 27, 2024 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 7,200 |
| May 22, 2024 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 7,500 |
| May 21, 2024 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 2,900 |
| May 20, 2024 | 234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 7,800 |
| May 17, 2024 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 7,000 |
| May 16, 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 75,800 |
| May 15, 2024 | 220.00 | 226.00 | 210.00 | 226.00 | 226.00 | 50,600 |
| May 14, 2024 | 222.00 | 232.00 | 220.00 | 222.00 | 222.00 | 252,200 |
| May 13, 2024 | 218.00 | 224.00 | 216.00 | 224.00 | 224.00 | 46,300 |
| May 8, 2024 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | 7,300 |
| May 7, 2024 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 155,300 |
| May 6, 2024 | 218.00 | 224.00 | 212.00 | 224.00 | 224.00 | 144,100 |
| May 3, 2024 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 25,900 |
| May 2, 2024 | 206.00 | 218.00 | 206.00 | 212.00 | 212.00 | 131,900 |
| Apr 30, 2024 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 277,100 |
| Apr 29, 2024 | 191.00 | 214.00 | 191.00 | 214.00 | 214.00 | 215,400 |
| Apr 26, 2024 | 214.00 | 216.00 | 198.00 | 202.00 | 202.00 | 267,400 |
| Apr 25, 2024 | 212.00 | 236.00 | 202.00 | 214.00 | 214.00 | 535,500 |
| Apr 24, 2024 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 73,600 |
| Apr 23, 2024 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | 18,700 |
| Apr 22, 2024 | 210.00 | 214.00 | 199.00 | 204.00 | 204.00 | 165,700 |
| Apr 19, 2024 | 208.00 | 210.00 | 206.00 | 210.00 | 210.00 | 94,900 |
| Apr 18, 2024 | 222.00 | 226.00 | 204.00 | 210.00 | 210.00 | 646,000 |
| Apr 17, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 8,700 |
| Apr 16, 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 318,400 |
| Apr 5, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 9,900 |
| Apr 4, 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 220.00 | 11,200 |
| Apr 3, 2024 | 220.00 | 226.00 | 210.00 | 220.00 | 220.00 | 142,700 |
| Apr 2, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 700 |
| Apr 1, 2024 | 228.00 | 228.00 | 200.00 | 226.00 | 226.00 | 281,400 |
| Mar 28, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,800 |
| Mar 27, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 6,900 |
| Mar 26, 2024 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 12,900 |
| Mar 25, 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 12,000 |
| Mar 22, 2024 | 224.00 | 226.00 | 210.00 | 226.00 | 226.00 | 193,900 |
| Mar 21, 2024 | 214.00 | 226.00 | 214.00 | 224.00 | 224.00 | 900 |
| Mar 20, 2024 | 222.00 | 224.00 | 212.00 | 222.00 | 222.00 | 2,900 |
| Mar 19, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 222.00 | 21,100 |
| Mar 18, 2024 | 228.00 | 228.00 | 202.00 | 220.00 | 220.00 | 221,300 |
| Mar 15, 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2,100 |
| Mar 14, 2024 | 234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 67,700 |
| Mar 13, 2024 | 234.00 | 234.00 | 224.00 | 230.00 | 230.00 | 5,500 |
| Mar 8, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 12,800 |
| Mar 7, 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 3,600 |
| Mar 6, 2024 | 226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 14,700 |
| Mar 5, 2024 | 236.00 | 236.00 | 220.00 | 226.00 | 226.00 | 16,400 |
| Mar 4, 2024 | 220.00 | 234.00 | 220.00 | 232.00 | 232.00 | 16,800 |
| Mar 1, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 9,900 |
| Feb 29, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 5,900 |
| Feb 28, 2024 | 226.00 | 228.00 | 220.00 | 224.00 | 224.00 | 30,000 |
| Feb 27, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 502,800 |
| Feb 26, 2024 | 228.00 | 232.00 | 222.00 | 226.00 | 226.00 | 182,300 |
| Feb 23, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,800 |
| Feb 22, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 15,900 |
| Feb 21, 2024 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 40,100 |
| Feb 20, 2024 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1,500 |
| Feb 19, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 52,500 |
| Feb 16, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 600 |
| Feb 15, 2024 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 25,900 |
| Feb 13, 2024 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 13,500 |
| Feb 12, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 27,300 |
| Feb 7, 2024 | 240.00 | 246.00 | 226.00 | 232.00 | 232.00 | 29,900 |
| Feb 6, 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,100 |
| Feb 5, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,600 |
| Feb 2, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4,400 |
| Feb 1, 2024 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 100,400 |
| Jan 31, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 3,000 |
| Jan 30, 2024 | 230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 8,300 |
| Jan 29, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,700 |
| Jan 26, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 1,900 |
| Jan 25, 2024 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 3,600 |
| Jan 24, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 6,500 |
| Jan 23, 2024 | 234.00 | 234.00 | 226.00 | 232.00 | 232.00 | 18,900 |
| Jan 22, 2024 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 8,200 |
| Jan 19, 2024 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 18,100 |
| Jan 18, 2024 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 59,400 |
| Jan 17, 2024 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 245,800 |
| Jan 16, 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 2,900 |
| Jan 15, 2024 | 234.00 | 234.00 | 224.00 | 232.00 | 232.00 | 29,200 |
| Jan 12, 2024 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 31,000 |
| Jan 11, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 114,500 |
| Jan 10, 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 90,400 |
| Jan 9, 2024 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 53,700 |
| Jan 8, 2024 | 232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 76,800 |
| Jan 5, 2024 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 351,700 |
| Jan 4, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 57,200 |
| Jan 3, 2024 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 84,500 |
| Jan 2, 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 230.00 | 63,200 |
| Dec 29, 2023 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 44,800 |
| Dec 28, 2023 | 236.00 | 246.00 | 230.00 | 234.00 | 234.00 | 45,000 |
| Dec 27, 2023 | 230.00 | 238.00 | 230.00 | 234.00 | 234.00 | 18,700 |
| Dec 22, 2023 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 32,200 |
| Dec 21, 2023 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 58,200 |
| Dec 20, 2023 | 228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 80,400 |
| Dec 19, 2023 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 74,800 |
| Dec 18, 2023 | 234.00 | 236.00 | 226.00 | 236.00 | 236.00 | 34,600 |
| Dec 15, 2023 | 224.00 | 232.00 | 222.00 | 232.00 | 232.00 | 30,800 |
| Dec 14, 2023 | 232.00 | 232.00 | 222.00 | 222.00 | 222.00 | 43,200 |
| Dec 13, 2023 | 230.00 | 236.00 | 228.00 | 230.00 | 230.00 | 10,900 |
| Dec 12, 2023 | 230.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2,300 |
| Dec 11, 2023 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 18,800 |
| Dec 8, 2023 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 43,900 |
| Dec 7, 2023 | 232.00 | 232.00 | 224.00 | 232.00 | 232.00 | 31,800 |
| Dec 6, 2023 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 24,200 |
| Dec 5, 2023 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 23,700 |
| Dec 4, 2023 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 20,500 |
| Dec 1, 2023 | 242.00 | 244.00 | 236.00 | 244.00 | 244.00 | 7,600 |
| Nov 30, 2023 | 242.00 | 248.00 | 240.00 | 242.00 | 242.00 | 198,600 |
| Nov 29, 2023 | 232.00 | 248.00 | 232.00 | 242.00 | 242.00 | 261,400 |
| Nov 28, 2023 | 236.00 | 244.00 | 234.00 | 242.00 | 242.00 | 29,000 |
| Nov 27, 2023 | 242.00 | 244.00 | 236.00 | 236.00 | 236.00 | 13,400 |
| Nov 24, 2023 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 37,800 |
| Nov 23, 2023 | 240.00 | 242.00 | 230.00 | 234.00 | 234.00 | 77,500 |
| Nov 22, 2023 | 240.00 | 242.00 | 234.00 | 240.00 | 240.00 | 6,400 |
| Nov 21, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3,000 |
| Nov 20, 2023 | 236.00 | 242.00 | 234.00 | 240.00 | 240.00 | 8,600 |
| Nov 17, 2023 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 5,500 |
| Nov 16, 2023 | 232.00 | 234.00 | 230.00 | 234.00 | 234.00 | 13,200 |
| Nov 15, 2023 | 234.00 | 252.00 | 228.00 | 232.00 | 232.00 | 28,000 |
| Nov 14, 2023 | 226.00 | 242.00 | 226.00 | 238.00 | 238.00 | 34,400 |
| Nov 13, 2023 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 7,500 |
| Nov 10, 2023 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 300 |
| Nov 9, 2023 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 6,100 |
| Nov 8, 2023 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 4,600 |
| Nov 7, 2023 | 238.00 | 242.00 | 226.00 | 242.00 | 242.00 | 50,400 |
| Nov 6, 2023 | 240.00 | 242.00 | 228.00 | 242.00 | 242.00 | 110,000 |
| Nov 3, 2023 | 246.00 | 246.00 | 232.00 | 242.00 | 242.00 | 114,300 |
| Nov 2, 2023 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 406,400 |
| Nov 1, 2023 | 230.00 | 256.00 | 226.00 | 230.00 | 230.00 | 333,900 |
| Oct 31, 2023 | 228.00 | 230.00 | 202.00 | 228.00 | 228.00 | 49,300 |
| Oct 30, 2023 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | 22,300 |
| Oct 27, 2023 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | 7,600 |
| Oct 26, 2023 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 9,700 |
| Oct 25, 2023 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 38,600 |