Jakarta - Delayed Quote
IDR
PT Capital Financial Indonesia Tbk (CASA.JK)
1,875.00
-50.00
(-2.60%)
At close: 4:02:41 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 9, 2026
|
1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | 217,300 |
|
Nov 6, 2026
|
1,920.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,925.00 | 9,500 |
|
Nov 5, 2026
|
1,880.00 | 1,920.00 | 1,875.00 | 1,920.00 | 1,920.00 | 11,400 |
|
Nov 4, 2026
|
1,925.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | 12,100 |
|
Nov 3, 2026
|
1,890.00 | 1,925.00 | 1,875.00 | 1,875.00 | 1,875.00 | 22,100 |
|
Nov 2, 2026
|
1,800.00 | 1,920.00 | 1,800.00 | 1,890.00 | 1,890.00 | 39,900 |
|
Oct 30, 2026
|
1,800.00 | 1,890.00 | 1,800.00 | 1,810.00 | 1,810.00 | 18,200 |
|
Oct 29, 2026
|
1,850.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | 32,200 |
|
Oct 28, 2026
|
1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 10,006,600 |
|
Oct 27, 2026
|
1,800.00 | 1,900.00 | 1,800.00 | 1,810.00 | 1,810.00 | 9,400 |
|
Oct 26, 2026
|
1,805.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 29,200 |
|
Oct 23, 2026
|
1,805.00 | 1,900.00 | 1,805.00 | 1,820.00 | 1,820.00 | 2,900 |
|
Oct 22, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
|
Oct 21, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
|
Oct 20, 2026
|
1,765.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 59,700 |
|
Oct 19, 2026
|
1,800.00 | 2,000.00 | 1,745.00 | 1,765.00 | 1,765.00 | 39,700 |
|
Oct 16, 2026
|
1,800.00 | 1,800.00 | 1,530.00 | 1,800.00 | 1,800.00 | 5,900 |
|
Oct 15, 2026
|
1,835.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 47,500 |
|
Oct 14, 2026
|
1,805.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 18,000 |
|
Oct 13, 2026
|
1,840.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 13,600 |
|
Oct 12, 2026
|
1,800.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,840.00 | 30,600 |
|
Oct 9, 2026
|
1,800.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 19,400 |
|
Oct 8, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 17,500 |
|
Oct 7, 2026
|
1,810.00 | 1,840.00 | 1,800.00 | 1,805.00 | 1,805.00 | 11,700 |
|
Oct 6, 2026
|
1,805.00 | 1,850.00 | 1,760.00 | 1,775.00 | 1,775.00 | 1,074,100 |
|
Oct 5, 2026
|
1,805.00 | 1,860.00 | 1,795.00 | 1,800.00 | 1,800.00 | 53,200 |
|
Oct 2, 2026
|
1,870.00 | 1,870.00 | 1,865.00 | 1,865.00 | 1,865.00 | 300 |
|
Oct 1, 2026
|
1,800.00 | 1,885.00 | 1,800.00 | 1,885.00 | 1,885.00 | 9,400 |
|
Sep 30, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
|
Sep 29, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,900 |
|
Sep 28, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,500 |
|
Sep 25, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300 |
|
Sep 24, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,200 |
|
Sep 23, 2026
|
1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 6,700 |
|
Sep 22, 2026
|
1,860.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | 8,500 |
|
Sep 21, 2026
|
1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 800 |
|
Sep 18, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 26,800 |
|
Sep 17, 2026
|
1,805.00 | 1,950.00 | 1,800.00 | 1,805.00 | 1,805.00 | 25,100 |
|
Sep 16, 2026
|
1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,700 |
|
Sep 15, 2026
|
1,850.00 | 1,915.00 | 1,805.00 | 1,810.00 | 1,810.00 | 14,000 |
|
Sep 14, 2026
|
1,910.00 | 2,000.00 | 1,800.00 | 1,915.00 | 1,915.00 | 31,100 |
|
Sep 11, 2026
|
1,800.00 | 1,995.00 | 1,800.00 | 1,995.00 | 1,995.00 | 28,800 |
|
Sep 10, 2026
|
1,850.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 561,600 |
|
Sep 9, 2026
|
1,840.00 | 1,880.00 | 1,805.00 | 1,805.00 | 1,805.00 | 9,800 |
|
Sep 8, 2026
|
1,840.00 | 1,885.00 | 1,805.00 | 1,805.00 | 1,805.00 | 9,400 |
|
Sep 7, 2026
|
1,850.00 | 1,865.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11,000 |
|
Sep 4, 2026
|
1,800.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9,200 |
|
Sep 3, 2026
|
1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,800 |
|
Sep 2, 2026
|
1,805.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,805.00 | 11,100 |
|
Sep 1, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 6,100 |
|
Aug 31, 2026
|
1,805.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,000 |
|
Aug 28, 2026
|
1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 200 |
|
Aug 27, 2026
|
1,800.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,805.00 | 7,400 |
|
Aug 26, 2026
|
1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 28,900 |
|
Aug 24, 2026
|
1,825.00 | 1,855.00 | 1,800.00 | 1,815.00 | 1,815.00 | 10,200 |
|
Aug 21, 2026
|
1,915.00 | 1,970.00 | 1,805.00 | 1,820.00 | 1,820.00 | 186,800 |
|
Aug 20, 2026
|
1,805.00 | 1,930.00 | 1,800.00 | 1,920.00 | 1,920.00 | 53,600 |
|
Aug 19, 2026
|
1,875.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13,500 |
|
Aug 18, 2026
|
1,880.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,875.00 | 11,100 |
|
Aug 14, 2026
|
1,800.00 | 1,880.00 | 1,800.00 | 1,880.00 | 1,880.00 | 6,000 |
|
Aug 13, 2026
|
1,890.00 | 1,890.00 | 1,795.00 | 1,800.00 | 1,800.00 | 28,600 |
|
Aug 12, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 7,200 |
|
Aug 11, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9,400 |
|
Aug 10, 2026
|
1,885.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,600 |
|
Aug 7, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100 |
|
Aug 6, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,300 |
|
Aug 5, 2026
|
1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,200 |
|
Aug 4, 2026
|
1,805.00 | 1,900.00 | 1,800.00 | 1,820.00 | 1,820.00 | 13,700 |
|
Aug 3, 2026
|
1,805.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,500 |
|
Jul 31, 2026
|
1,805.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,830.00 | 8,500 |
|
Jul 30, 2026
|
1,800.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,840.00 | 4,300 |
|
Jul 29, 2026
|
1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 2,500 |
|
Jul 28, 2026
|
1,805.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 8,100 |
|
Jul 27, 2026
|
1,825.00 | 1,865.00 | 1,810.00 | 1,865.00 | 1,865.00 | 3,600 |
|
Jul 24, 2026
|
2,040.00 | 2,080.00 | 1,800.00 | 1,800.00 | 1,800.00 | 47,300 |
|
Jul 23, 2026
|
1,925.00 | 2,080.00 | 1,835.00 | 1,855.00 | 1,855.00 | 16,800 |
|
Jul 22, 2026
|
1,815.00 | 2,150.00 | 1,800.00 | 1,925.00 | 1,925.00 | 100,300 |
|
Jul 21, 2026
|
1,825.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,000 |
|
Jul 20, 2026
|
1,800.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14,800 |
|
Jul 17, 2026
|
1,810.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,805.00 | 29,700 |
|
Jul 16, 2026
|
1,840.00 | 1,845.00 | 1,800.00 | 1,810.00 | 1,810.00 | 32,800 |
|
Jul 15, 2026
|
2,060.00 | 2,150.00 | 1,800.00 | 1,800.00 | 1,800.00 | 185,100 |
|
Jul 14, 2026
|
2,070.00 | 2,120.00 | 1,930.00 | 1,965.00 | 1,965.00 | 45,300 |
|
Jul 13, 2026
|
2,000.00 | 2,150.00 | 1,845.00 | 2,070.00 | 2,070.00 | 28,500 |
|
Jul 10, 2026
|
1,865.00 | 2,000.00 | 1,865.00 | 2,000.00 | 2,000.00 | 1,000 |
|
Jul 9, 2026
|
1,805.00 | 1,865.00 | 1,805.00 | 1,860.00 | 1,860.00 | 800 |
|
Jul 8, 2026
|
1,805.00 | 2,030.00 | 1,800.00 | 1,805.00 | 1,805.00 | 2,700 |
|
Jul 7, 2026
|
1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 1,000 |
|
Jul 6, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10,200 |
|
Jul 3, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
|
Jul 2, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 900 |
|
Jul 1, 2026
|
1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 3,800 |
|
Jun 30, 2026
|
1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | 7,200 |
|
Jun 29, 2026
|
2,250.00 | 2,250.00 | 1,795.00 | 1,810.00 | 1,810.00 | 11,100 |
|
Jun 26, 2026
|
2,000.00 | 2,060.00 | 1,800.00 | 1,805.00 | 1,805.00 | 28,400 |
|
Jun 25, 2026
|
1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 26,200 |
|
Jun 24, 2026
|
1,965.00 | 2,000.00 | 1,790.00 | 1,800.00 | 1,800.00 | 21,400 |
|
Jun 23, 2026
|
1,885.00 | 1,885.00 | 1,700.00 | 1,885.00 | 1,885.00 | 111,400 |
|
Jun 22, 2026
|
1,830.00 | 1,890.00 | 1,800.00 | 1,885.00 | 1,885.00 | 4,500 |
|
Jun 19, 2026
|
1,835.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 18,900 |
|
Jun 18, 2026
|
1,895.00 | 1,895.00 | 1,780.00 | 1,835.00 | 1,835.00 | 155,700 |
|
Jun 17, 2026
|
1,915.00 | 2,000.00 | 1,755.00 | 1,890.00 | 1,890.00 | 47,800 |
|
Jun 15, 2026
|
1,535.00 | 1,845.00 | 1,530.00 | 1,845.00 | 1,845.00 | 58,100 |
|
Jun 12, 2026
|
1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 1,535.00 | 10,300 |
|
Jun 11, 2026
|
1,500.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 30,500 |
|
Jun 10, 2026
|
1,350.00 | 1,615.00 | 1,350.00 | 1,500.00 | 1,500.00 | 24,200 |
|
Jun 9, 2026
|
1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,500 |
|
Jun 8, 2026
|
1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,600 |
|
Jun 5, 2026
|
1,450.00 | 1,450.00 | 1,345.00 | 1,350.00 | 1,350.00 | 51,200 |
|
Jun 4, 2026
|
1,565.00 | 1,650.00 | 1,345.00 | 1,475.00 | 1,475.00 | 101,700 |
|
Jun 3, 2026
|
1,355.00 | 1,575.00 | 1,345.00 | 1,565.00 | 1,565.00 | 79,800 |
|
Jun 2, 2026
|
1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 69,900 |
|
May 29, 2026
|
1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 54,300 |
|
May 26, 2026
|
1,355.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 218,000 |
|
May 25, 2026
|
1,350.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 46,161,800 |
|
May 22, 2026
|
1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 321,700 |
|
May 21, 2026
|
1,350.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 782,100 |
|
May 20, 2026
|
1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 555,600 |
|
May 19, 2026
|
1,350.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,350.00 | 490,500 |
|
May 18, 2026
|
1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 1,350.00 | 308,900 |
|
May 13, 2026
|
1,350.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 593,000 |
|
May 12, 2026
|
1,350.00 | 1,365.00 | 1,325.00 | 1,350.00 | 1,350.00 | 721,200 |
|
May 11, 2026
|
1,350.00 | 1,355.00 | 1,345.00 | 1,350.00 | 1,350.00 | 249,800 |
|
May 8, 2026
|
1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 1,350.00 | 303,300 |
|
May 7, 2026
|
1,355.00 | 1,355.00 | 1,330.00 | 1,350.00 | 1,350.00 | 383,600 |
|
May 6, 2026
|
1,460.00 | 1,460.00 | 1,330.00 | 1,350.00 | 1,350.00 | 509,900 |
|
May 5, 2026
|
1,350.00 | 1,515.00 | 1,335.00 | 1,470.00 | 1,470.00 | 316,000 |
|
May 4, 2026
|
1,350.00 | 1,360.00 | 1,250.00 | 1,360.00 | 1,360.00 | 783,400 |
|
Apr 30, 2026
|
1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 1,350.00 | 435,100 |
|
Apr 29, 2026
|
1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 521,000 |
|
Apr 28, 2026
|
1,235.00 | 1,475.00 | 1,155.00 | 1,350.00 | 1,350.00 | 407,900 |
|
Apr 27, 2026
|
1,260.00 | 1,495.00 | 1,205.00 | 1,205.00 | 1,205.00 | 223,400 |
|
Apr 24, 2026
|
1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 127,500 |
|
Apr 23, 2026
|
1,240.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 226,700 |
|
Apr 22, 2026
|
1,255.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,270.00 | 120,900 |
|
Apr 21, 2026
|
1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | 8,600 |
|
Apr 20, 2026
|
1,330.00 | 1,330.00 | 1,255.00 | 1,300.00 | 1,300.00 | 268,600 |
|
Apr 17, 2026
|
1,330.00 | 1,330.00 | 1,250.00 | 1,330.00 | 1,330.00 | 3,507,300 |
|
Apr 16, 2026
|
1,330.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | 73,700 |
|
Apr 15, 2026
|
1,330.00 | 1,350.00 | 1,310.00 | 1,350.00 | 1,350.00 | 57,800 |
|
Apr 14, 2026
|
1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 57,200 |
|
Apr 13, 2026
|
1,330.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | 415,000 |
|
Apr 10, 2026
|
1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 55,400 |
|
Apr 9, 2026
|
1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 108,800 |
|
Apr 8, 2026
|
1,330.00 | 1,370.00 | 1,320.00 | 1,330.00 | 1,330.00 | 181,500 |
|
Apr 7, 2026
|
1,330.00 | 1,330.00 | 1,320.00 | 1,325.00 | 1,325.00 | 278,200 |
|
Apr 6, 2026
|
1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 66,900 |
|
Apr 2, 2026
|
1,335.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3,500 |
|
Apr 1, 2026
|
1,330.00 | 1,335.00 | 1,330.00 | 1,335.00 | 1,335.00 | 5,500 |
|
Mar 31, 2026
|
1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 51,100 |
|
Mar 30, 2026
|
1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 55,500 |
|
Mar 27, 2026
|
1,330.00 | 1,335.00 | 1,330.00 | 1,330.00 | 1,330.00 | 23,600 |
|
Mar 26, 2026
|
1,340.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 216,800 |
|
Mar 25, 2026
|
1,340.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 255,700 |
|
Mar 17, 2026
|
1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 13,400 |
|
Mar 16, 2026
|
1,340.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,340.00 | 145,100 |
|
Mar 13, 2026
|
1,350.00 | 1,440.00 | 1,340.00 | 1,340.00 | 1,340.00 | 33,200 |
|
Mar 12, 2026
|
1,340.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 25,500 |
|
Mar 11, 2026
|
1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 26,500 |
|
Mar 10, 2026
|
1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 70,400 |
|
Mar 9, 2026
|
1,350.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 307,200 |
|
Mar 6, 2026
|
1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 600 |
|
Mar 5, 2026
|
1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 73,400 |
|
Mar 4, 2026
|
1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | 168,700 |
|
Mar 3, 2026
|
1,350.00 | 1,375.00 | 1,345.00 | 1,375.00 | 1,375.00 | 261,100 |
|
Mar 2, 2026
|
1,350.00 | 1,360.00 | 1,345.00 | 1,355.00 | 1,355.00 | 503,700 |
|
Feb 27, 2026
|
1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 391,800 |
|
Feb 26, 2026
|
1,370.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | 179,500 |
|
Feb 25, 2026
|
1,400.00 | 1,400.00 | 1,350.00 | 1,375.00 | 1,375.00 | 323,900 |
|
Feb 24, 2026
|
1,385.00 | 1,410.00 | 1,340.00 | 1,410.00 | 1,410.00 | 1,775,700 |
|
Feb 23, 2026
|
1,405.00 | 1,405.00 | 1,370.00 | 1,385.00 | 1,385.00 | 107,500 |
|
Feb 20, 2026
|
1,370.00 | 1,590.00 | 1,340.00 | 1,410.00 | 1,410.00 | 215,000 |
|
Feb 19, 2026
|
1,390.00 | 1,395.00 | 1,350.00 | 1,395.00 | 1,395.00 | 160,000 |
|
Feb 18, 2026
|
1,370.00 | 1,410.00 | 1,370.00 | 1,395.00 | 1,395.00 | 631,600 |
|
Feb 13, 2026
|
1,380.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,370.00 | 147,500 |
|
Feb 12, 2026
|
1,405.00 | 1,425.00 | 1,340.00 | 1,380.00 | 1,380.00 | 271,800 |
|
Feb 11, 2026
|
1,515.00 | 1,515.00 | 1,385.00 | 1,385.00 | 1,385.00 | 410,200 |
|
Feb 10, 2026
|
1,385.00 | 1,650.00 | 1,370.00 | 1,515.00 | 1,515.00 | 487,400 |
|
Feb 9, 2026
|
1,370.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | 301,400 |
|
Feb 6, 2026
|
1,415.00 | 1,415.00 | 1,325.00 | 1,400.00 | 1,400.00 | 150,800 |
|
Feb 5, 2026
|
1,425.00 | 1,425.00 | 1,420.00 | 1,420.00 | 1,420.00 | 12,800 |
|
Feb 4, 2026
|
1,425.00 | 1,425.00 | 1,315.00 | 1,420.00 | 1,420.00 | 153,500 |
|
Feb 3, 2026
|
1,420.00 | 1,475.00 | 1,420.00 | 1,420.00 | 1,420.00 | 58,900 |
|
Feb 2, 2026
|
1,545.00 | 1,545.00 | 1,420.00 | 1,420.00 | 1,420.00 | 310,000 |
|
Jan 30, 2026
|
1,530.00 | 1,560.00 | 1,500.00 | 1,545.00 | 1,545.00 | 48,100 |
|
Jan 29, 2026
|
1,530.00 | 1,545.00 | 1,490.00 | 1,505.00 | 1,505.00 | 543,500 |
|
Jan 28, 2026
|
1,570.00 | 1,570.00 | 1,535.00 | 1,550.00 | 1,550.00 | 81,900 |
|
Jan 27, 2026
|
1,570.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,570.00 | 36,800 |
|
Jan 26, 2026
|
1,525.00 | 1,570.00 | 1,525.00 | 1,570.00 | 1,570.00 | 207,600 |
|
Jan 23, 2026
|
1,580.00 | 1,580.00 | 1,450.00 | 1,580.00 | 1,580.00 | 1,542,300 |
|
Jan 22, 2026
|
1,560.00 | 1,580.00 | 1,515.00 | 1,580.00 | 1,580.00 | 1,037,300 |
|
Jan 21, 2026
|
1,600.00 | 1,600.00 | 1,505.00 | 1,590.00 | 1,590.00 | 851,200 |
|
Jan 20, 2026
|
1,560.00 | 1,600.00 | 1,510.00 | 1,600.00 | 1,600.00 | 470,800 |
|
Jan 19, 2026
|
1,600.00 | 1,600.00 | 1,545.00 | 1,560.00 | 1,560.00 | 2,826,800 |
|
Jan 15, 2026
|
1,595.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 1,356,800 |
|
Jan 14, 2026
|
1,600.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 394,800 |
|
Jan 13, 2026
|
1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 1,600.00 | 195,700 |
|
Jan 12, 2026
|
1,600.00 | 1,600.00 | 1,545.00 | 1,600.00 | 1,600.00 | 794,600 |
|
Jan 9, 2026
|
1,590.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 511,000 |
|
Jan 8, 2026
|
1,600.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 236,600 |
|
Jan 7, 2026
|
1,570.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,600.00 | 537,700 |
|
Jan 6, 2026
|
1,600.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 175,100 |
|
Jan 5, 2026
|
1,600.00 | 1,610.00 | 1,540.00 | 1,600.00 | 1,600.00 | 445,000 |
|
Jan 2, 2026
|
1,610.00 | 1,610.00 | 1,510.00 | 1,600.00 | 1,600.00 | 1,558,800 |
|
Dec 30, 2025
|
1,620.00 | 1,620.00 | 1,500.00 | 1,610.00 | 1,610.00 | 540,400 |
|
Dec 29, 2025
|
1,620.00 | 1,705.00 | 1,590.00 | 1,605.00 | 1,605.00 | 407,300 |
|
Dec 24, 2025
|
1,600.00 | 1,605.00 | 1,575.00 | 1,600.00 | 1,600.00 | 179,800 |
|
Dec 23, 2025
|
1,600.00 | 1,615.00 | 1,540.00 | 1,600.00 | 1,600.00 | 1,107,800 |
|
Dec 22, 2025
|
1,610.00 | 1,640.00 | 1,595.00 | 1,600.00 | 1,600.00 | 404,000 |
|
Dec 19, 2025
|
1,610.00 | 1,700.00 | 1,595.00 | 1,600.00 | 1,600.00 | 2,756,700 |
|
Dec 18, 2025
|
1,630.00 | 1,630.00 | 1,575.00 | 1,610.00 | 1,610.00 | 215,100 |
|
Dec 17, 2025
|
1,620.00 | 1,625.00 | 1,595.00 | 1,600.00 | 1,600.00 | 170,000 |
|
Dec 16, 2025
|
1,625.00 | 1,645.00 | 1,590.00 | 1,620.00 | 1,620.00 | 691,500 |
|
Dec 15, 2025
|
1,630.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 613,000 |
|
Dec 12, 2025
|
1,605.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 181,400 |
|
Dec 11, 2025
|
1,605.00 | 1,635.00 | 1,595.00 | 1,600.00 | 1,600.00 | 689,900 |
|
Dec 10, 2025
|
1,625.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 353,300 |
|
Dec 9, 2025
|
1,665.00 | 1,690.00 | 1,615.00 | 1,645.00 | 1,645.00 | 348,900 |
|
Dec 8, 2025
|
1,645.00 | 1,705.00 | 1,625.00 | 1,665.00 | 1,665.00 | 1,442,200 |
|
Dec 5, 2025
|
1,510.00 | 1,710.00 | 1,510.00 | 1,625.00 | 1,625.00 | 881,600 |
|
Dec 4, 2025
|
1,610.00 | 1,635.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,285,200 |
|
Dec 3, 2025
|
1,650.00 | 1,775.00 | 1,600.00 | 1,610.00 | 1,610.00 | 387,100 |
|
Dec 2, 2025
|
1,525.00 | 1,805.00 | 1,485.00 | 1,650.00 | 1,650.00 | 1,878,300 |
|
Dec 1, 2025
|
1,700.00 | 1,700.00 | 1,400.00 | 1,530.00 | 1,530.00 | 830,000 |
|
Nov 28, 2025
|
1,520.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,500.00 | 1,222,600 |
|
Nov 27, 2025
|
1,530.00 | 1,715.00 | 1,405.00 | 1,530.00 | 1,530.00 | 3,299,300 |
|
Nov 26, 2025
|
1,220.00 | 1,525.00 | 1,185.00 | 1,525.00 | 1,525.00 | 33,086,700 |
|
Nov 25, 2025
|
1,085.00 | 1,285.00 | 1,080.00 | 1,220.00 | 1,220.00 | 2,809,800 |
|
Nov 24, 2025
|
1,080.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 4,227,500 |
|
Nov 21, 2025
|
1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,752,700 |
|
Nov 20, 2025
|
1,075.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,313,800 |
|
Nov 19, 2025
|
1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 1,080.00 | 2,825,200 |
|
Nov 18, 2025
|
1,090.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | 4,380,200 |
|
Nov 17, 2025
|
1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,939,800 |
|
Nov 14, 2025
|
1,115.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 3,102,500 |
|
Nov 13, 2025
|
1,075.00 | 1,115.00 | 1,065.00 | 1,115.00 | 1,115.00 | 4,401,700 |
|
Nov 12, 2025
|
1,080.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 3,116,100 |
|
Nov 11, 2025
|
1,100.00 | 1,100.00 | 1,045.00 | 1,080.00 | 1,080.00 | 1,944,700 |
|
Nov 10, 2025
|
1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 4,358,400 |
