Jakarta - Delayed Quote
IDR
PT Duta Anggada Realty Tbk. (DART.JK)
118.00
0.00
(0.00%)
At close: 3:49:28 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
|
120.00 | 122.00 | 115.00 | 118.00 | 118.00 | 451,500 |
|
Nov 6, 2026
|
120.00 | 132.00 | 117.00 | 118.00 | 118.00 | 587,200 |
|
Nov 5, 2026
|
117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 130,800 |
|
Nov 4, 2026
|
117.00 | 117.00 | 109.00 | 115.00 | 115.00 | 286,200 |
|
Nov 3, 2026
|
118.00 | 123.00 | 110.00 | 117.00 | 117.00 | 401,200 |
|
Nov 2, 2026
|
118.00 | 118.00 | 114.00 | 118.00 | 118.00 | 108,700 |
|
Oct 30, 2026
|
125.00 | 128.00 | 118.00 | 118.00 | 118.00 | 298,600 |
|
Oct 29, 2026
|
134.00 | 134.00 | 125.00 | 126.00 | 126.00 | 151,200 |
|
Oct 28, 2026
|
125.00 | 150.00 | 124.00 | 130.00 | 130.00 | 3,009,200 |
|
Oct 27, 2026
|
128.00 | 150.00 | 124.00 | 124.00 | 124.00 | 362,400 |
|
Oct 26, 2026
|
126.00 | 127.00 | 124.00 | 127.00 | 127.00 | 57,500 |
|
Oct 23, 2026
|
124.00 | 127.00 | 123.00 | 125.00 | 125.00 | 104,700 |
|
Oct 22, 2026
|
119.00 | 124.00 | 118.00 | 121.00 | 121.00 | 41,200 |
|
Oct 21, 2026
|
120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 58,000 |
|
Oct 20, 2026
|
113.00 | 142.00 | 113.00 | 119.00 | 119.00 | 381,600 |
|
Oct 19, 2026
|
115.00 | 122.00 | 115.00 | 116.00 | 116.00 | 193,800 |
|
Oct 16, 2026
|
140.00 | 140.00 | 123.00 | 123.00 | 123.00 | 294,900 |
|
Oct 15, 2026
|
151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 143,800 |
|
Oct 14, 2026
|
149.00 | 159.00 | 149.00 | 151.00 | 151.00 | 29,200 |
|
Oct 13, 2026
|
154.00 | 160.00 | 150.00 | 150.00 | 150.00 | 94,200 |
|
Oct 12, 2026
|
157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 80,900 |
|
Oct 9, 2026
|
160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 166,300 |
|
Oct 8, 2026
|
159.00 | 163.00 | 155.00 | 160.00 | 160.00 | 407,900 |
|
Oct 7, 2026
|
164.00 | 165.00 | 159.00 | 159.00 | 159.00 | 923,100 |
|
Oct 6, 2026
|
152.00 | 159.00 | 151.00 | 157.00 | 157.00 | 81,100 |
|
Oct 5, 2026
|
154.00 | 155.00 | 150.00 | 152.00 | 152.00 | 247,400 |
|
Oct 2, 2026
|
152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 37,800 |
|
Oct 1, 2026
|
155.00 | 157.00 | 151.00 | 152.00 | 152.00 | 70,400 |
|
Sep 30, 2026
|
146.00 | 160.00 | 143.00 | 152.00 | 152.00 | 973,400 |
|
Sep 29, 2026
|
142.00 | 147.00 | 140.00 | 147.00 | 147.00 | 55,100 |
|
Sep 28, 2026
|
150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 177,300 |
|
Sep 25, 2026
|
159.00 | 166.00 | 146.00 | 148.00 | 148.00 | 894,700 |
|
Sep 24, 2026
|
166.00 | 168.00 | 154.00 | 155.00 | 155.00 | 1,364,800 |
|
Sep 23, 2026
|
169.00 | 169.00 | 150.00 | 165.00 | 165.00 | 2,160,000 |
|
Sep 22, 2026
|
171.00 | 172.00 | 165.00 | 166.00 | 166.00 | 449,900 |
|
Sep 21, 2026
|
169.00 | 174.00 | 164.00 | 171.00 | 171.00 | 1,661,400 |
|
Sep 18, 2026
|
167.00 | 182.00 | 166.00 | 168.00 | 168.00 | 1,448,000 |
|
Sep 17, 2026
|
168.00 | 172.00 | 164.00 | 166.00 | 166.00 | 853,600 |
|
Sep 16, 2026
|
175.00 | 187.00 | 167.00 | 167.00 | 167.00 | 3,708,400 |
|
Sep 15, 2026
|
157.00 | 178.00 | 157.00 | 169.00 | 169.00 | 10,705,200 |
|
Sep 14, 2026
|
159.00 | 165.00 | 153.00 | 158.00 | 158.00 | 826,100 |
|
Sep 11, 2026
|
157.00 | 158.00 | 154.00 | 157.00 | 157.00 | 560,400 |
|
Sep 10, 2026
|
162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 139,600 |
|
Sep 9, 2026
|
162.00 | 165.00 | 159.00 | 160.00 | 160.00 | 336,000 |
|
Sep 8, 2026
|
162.00 | 174.00 | 161.00 | 161.00 | 161.00 | 3,141,000 |
|
Sep 7, 2026
|
162.00 | 163.00 | 158.00 | 161.00 | 161.00 | 360,800 |
|
Sep 4, 2026
|
163.00 | 166.00 | 160.00 | 162.00 | 162.00 | 456,300 |
|
Sep 3, 2026
|
163.00 | 170.00 | 162.00 | 163.00 | 163.00 | 1,114,900 |
|
Sep 2, 2026
|
163.00 | 171.00 | 162.00 | 163.00 | 163.00 | 2,939,600 |
|
Sep 1, 2026
|
163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 414,200 |
|
Aug 31, 2026
|
166.00 | 166.00 | 160.00 | 163.00 | 163.00 | 1,179,700 |
|
Aug 28, 2026
|
165.00 | 169.00 | 162.00 | 164.00 | 164.00 | 1,486,200 |
|
Aug 27, 2026
|
163.00 | 173.00 | 156.00 | 164.00 | 164.00 | 1,997,400 |
|
Aug 26, 2026
|
167.00 | 167.00 | 161.00 | 162.00 | 162.00 | 626,100 |
|
Aug 24, 2026
|
169.00 | 169.00 | 164.00 | 167.00 | 167.00 | 613,600 |
|
Aug 21, 2026
|
164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 1,091,200 |
|
Aug 20, 2026
|
166.00 | 171.00 | 163.00 | 164.00 | 164.00 | 1,591,000 |
|
Aug 19, 2026
|
173.00 | 175.00 | 165.00 | 166.00 | 166.00 | 2,136,500 |
|
Aug 18, 2026
|
165.00 | 175.00 | 160.00 | 166.00 | 166.00 | 6,728,200 |
|
Aug 14, 2026
|
162.00 | 175.00 | 162.00 | 166.00 | 166.00 | 10,024,700 |
|
Aug 13, 2026
|
188.00 | 195.00 | 182.00 | 182.00 | 182.00 | 9,138,300 |
|
Aug 12, 2026
|
165.00 | 214.00 | 163.00 | 214.00 | 214.00 | 30,816,900 |
|
Aug 11, 2026
|
141.00 | 181.00 | 139.00 | 159.00 | 159.00 | 13,949,400 |
|
Aug 10, 2026
|
143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 408,700 |
|
Aug 7, 2026
|
137.00 | 144.00 | 133.00 | 140.00 | 140.00 | 2,033,000 |
|
Aug 6, 2026
|
136.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1,193,600 |
|
Aug 5, 2026
|
129.00 | 158.00 | 127.00 | 135.00 | 135.00 | 12,447,700 |
|
Aug 4, 2026
|
126.00 | 140.00 | 124.00 | 127.00 | 127.00 | 4,132,500 |
|
Aug 3, 2026
|
125.00 | 135.00 | 123.00 | 126.00 | 126.00 | 698,300 |
|
Jul 31, 2026
|
124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 494,700 |
|
Jul 30, 2026
|
131.00 | 134.00 | 125.00 | 127.00 | 127.00 | 1,362,800 |
|
Jul 29, 2026
|
128.00 | 159.00 | 124.00 | 131.00 | 131.00 | 17,641,000 |
|
Jul 28, 2026
|
123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 67,200 |
|
Jul 27, 2026
|
122.00 | 133.00 | 122.00 | 123.00 | 123.00 | 323,800 |
|
Jul 24, 2026
|
127.00 | 127.00 | 121.00 | 122.00 | 122.00 | 213,200 |
|
Jul 23, 2026
|
127.00 | 133.00 | 126.00 | 127.00 | 127.00 | 96,200 |
|
Jul 22, 2026
|
130.00 | 136.00 | 127.00 | 127.00 | 127.00 | 514,500 |
|
Jul 21, 2026
|
127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 42,100 |
|
Jul 20, 2026
|
128.00 | 135.00 | 125.00 | 127.00 | 127.00 | 68,900 |
|
Jul 17, 2026
|
128.00 | 132.00 | 122.00 | 128.00 | 128.00 | 635,000 |
|
Jul 16, 2026
|
124.00 | 141.00 | 124.00 | 126.00 | 126.00 | 2,824,200 |
|
Jul 15, 2026
|
123.00 | 137.00 | 122.00 | 124.00 | 124.00 | 2,042,900 |
|
Jul 14, 2026
|
122.00 | 122.00 | 119.00 | 120.00 | 120.00 | 11,300 |
|
Jul 13, 2026
|
121.00 | 124.00 | 119.00 | 122.00 | 122.00 | 114,000 |
|
Jul 10, 2026
|
121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 11,600 |
|
Jul 9, 2026
|
123.00 | 126.00 | 121.00 | 121.00 | 121.00 | 17,600 |
|
Jul 8, 2026
|
124.00 | 126.00 | 121.00 | 121.00 | 121.00 | 169,700 |
|
Jul 7, 2026
|
119.00 | 131.00 | 118.00 | 123.00 | 123.00 | 1,397,300 |
|
Jul 6, 2026
|
118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 77,700 |
|
Jul 3, 2026
|
117.00 | 120.00 | 116.00 | 120.00 | 120.00 | 13,000 |
|
Jul 2, 2026
|
118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 60,600 |
|
Jul 1, 2026
|
117.00 | 122.00 | 115.00 | 118.00 | 118.00 | 116,400 |
|
Jun 30, 2026
|
117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10,300 |
|
Jun 29, 2026
|
118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 4,200 |
|
Jun 26, 2026
|
118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 6,200 |
|
Jun 25, 2026
|
119.00 | 121.00 | 117.00 | 118.00 | 118.00 | 32,700 |
|
Jun 24, 2026
|
124.00 | 124.00 | 117.00 | 124.00 | 124.00 | 104,200 |
|
Jun 23, 2026
|
124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 121,600 |
|
Jun 22, 2026
|
124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 9,900 |
|
Jun 19, 2026
|
126.00 | 129.00 | 123.00 | 124.00 | 124.00 | 42,300 |
|
Jun 18, 2026
|
123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 50,400 |
|
Jun 17, 2026
|
128.00 | 131.00 | 123.00 | 124.00 | 124.00 | 310,700 |
|
Jun 15, 2026
|
117.00 | 130.00 | 116.00 | 128.00 | 128.00 | 847,700 |
|
Jun 12, 2026
|
119.00 | 120.00 | 113.00 | 119.00 | 119.00 | 236,700 |
|
Jun 11, 2026
|
119.00 | 119.00 | 113.00 | 115.00 | 115.00 | 248,200 |
|
Jun 10, 2026
|
116.00 | 123.00 | 116.00 | 119.00 | 119.00 | 102,700 |
|
Jun 9, 2026
|
110.00 | 130.00 | 102.00 | 115.00 | 115.00 | 945,600 |
|
Jun 8, 2026
|
119.00 | 119.00 | 104.00 | 111.00 | 111.00 | 138,700 |
|
Jun 5, 2026
|
120.00 | 124.00 | 119.00 | 119.00 | 119.00 | 413,600 |
|
Jun 4, 2026
|
125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 146,300 |
|
Jun 3, 2026
|
131.00 | 136.00 | 125.00 | 125.00 | 125.00 | 403,900 |
|
Jun 2, 2026
|
124.00 | 137.00 | 121.00 | 132.00 | 132.00 | 1,186,600 |
|
May 29, 2026
|
125.00 | 129.00 | 121.00 | 126.00 | 126.00 | 306,200 |
|
May 26, 2026
|
120.00 | 139.00 | 116.00 | 131.00 | 131.00 | 1,668,500 |
|
May 25, 2026
|
118.00 | 120.00 | 115.00 | 117.00 | 117.00 | 392,700 |
|
May 22, 2026
|
123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 242,500 |
|
May 21, 2026
|
133.00 | 133.00 | 122.00 | 123.00 | 123.00 | 201,200 |
|
May 20, 2026
|
143.00 | 150.00 | 128.00 | 129.00 | 129.00 | 488,900 |
|
May 19, 2026
|
140.00 | 153.00 | 138.00 | 138.00 | 138.00 | 833,600 |
|
May 18, 2026
|
146.00 | 148.00 | 134.00 | 143.00 | 143.00 | 610,000 |
|
May 13, 2026
|
142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 228,100 |
|
May 12, 2026
|
149.00 | 152.00 | 142.00 | 147.00 | 147.00 | 620,300 |
|
May 11, 2026
|
157.00 | 157.00 | 142.00 | 149.00 | 149.00 | 2,654,900 |
|
May 8, 2026
|
166.00 | 169.00 | 157.00 | 157.00 | 157.00 | 2,865,100 |
|
May 7, 2026
|
158.00 | 212.00 | 158.00 | 165.00 | 165.00 | 52,290,000 |
|
May 6, 2026
|
160.00 | 160.00 | 156.00 | 158.00 | 158.00 | 3,000 |
|
May 5, 2026
|
163.00 | 163.00 | 155.00 | 155.00 | 155.00 | 40,300 |
|
May 4, 2026
|
160.00 | 164.00 | 156.00 | 157.00 | 157.00 | 30,100 |
|
Apr 30, 2026
|
161.00 | 165.00 | 154.00 | 161.00 | 161.00 | 87,100 |
|
Apr 29, 2026
|
161.00 | 165.00 | 156.00 | 161.00 | 161.00 | 94,700 |
|
Apr 28, 2026
|
155.00 | 161.00 | 155.00 | 160.00 | 160.00 | 28,200 |
|
Apr 27, 2026
|
165.00 | 167.00 | 156.00 | 158.00 | 158.00 | 95,800 |
|
Apr 24, 2026
|
159.00 | 169.00 | 153.00 | 165.00 | 165.00 | 217,200 |
|
Apr 23, 2026
|
161.00 | 173.00 | 160.00 | 160.00 | 160.00 | 271,900 |
|
Apr 22, 2026
|
171.00 | 171.00 | 159.00 | 160.00 | 160.00 | 196,900 |
|
Apr 21, 2026
|
155.00 | 172.00 | 153.00 | 166.00 | 166.00 | 1,673,500 |
|
Apr 20, 2026
|
151.00 | 156.00 | 145.00 | 155.00 | 155.00 | 47,100 |
|
Apr 17, 2026
|
157.00 | 158.00 | 151.00 | 151.00 | 151.00 | 69,900 |
|
Apr 16, 2026
|
150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 236,200 |
|
Apr 15, 2026
|
158.00 | 158.00 | 148.00 | 149.00 | 149.00 | 96,800 |
|
Apr 14, 2026
|
148.00 | 156.00 | 144.00 | 156.00 | 156.00 | 68,300 |
|
Apr 13, 2026
|
144.00 | 150.00 | 143.00 | 148.00 | 148.00 | 25,100 |
|
Apr 10, 2026
|
141.00 | 158.00 | 141.00 | 147.00 | 147.00 | 185,800 |
|
Apr 9, 2026
|
144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 3,200 |
|
Apr 8, 2026
|
134.00 | 144.00 | 134.00 | 142.00 | 142.00 | 32,500 |
|
Apr 7, 2026
|
135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 16,500 |
|
Apr 6, 2026
|
138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 3,700 |
|
Apr 2, 2026
|
137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 31,000 |
|
Apr 1, 2026
|
142.00 | 142.00 | 137.00 | 138.00 | 138.00 | 18,700 |
|
Mar 31, 2026
|
135.00 | 148.00 | 134.00 | 138.00 | 138.00 | 126,100 |
|
Mar 30, 2026
|
139.00 | 139.00 | 133.00 | 134.00 | 134.00 | 12,600 |
|
Mar 27, 2026
|
133.00 | 142.00 | 133.00 | 133.00 | 133.00 | 38,000 |
|
Mar 26, 2026
|
139.00 | 140.00 | 133.00 | 133.00 | 133.00 | 86,900 |
|
Mar 25, 2026
|
137.00 | 139.00 | 133.00 | 133.00 | 133.00 | 29,600 |
|
Mar 17, 2026
|
142.00 | 144.00 | 132.00 | 136.00 | 136.00 | 168,700 |
|
Mar 16, 2026
|
145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 45,100 |
|
Mar 13, 2026
|
143.00 | 145.00 | 139.00 | 144.00 | 144.00 | 90,700 |
|
Mar 12, 2026
|
148.00 | 148.00 | 141.00 | 145.00 | 145.00 | 64,800 |
|
Mar 11, 2026
|
152.00 | 155.00 | 148.00 | 148.00 | 148.00 | 34,000 |
|
Mar 10, 2026
|
148.00 | 166.00 | 143.00 | 148.00 | 148.00 | 189,700 |
|
Mar 9, 2026
|
151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 8,300 |
|
Mar 6, 2026
|
157.00 | 157.00 | 150.00 | 151.00 | 151.00 | 91,600 |
|
Mar 5, 2026
|
151.00 | 157.00 | 148.00 | 157.00 | 157.00 | 145,300 |
|
Mar 4, 2026
|
160.00 | 163.00 | 151.00 | 151.00 | 151.00 | 89,900 |
|
Mar 3, 2026
|
160.00 | 164.00 | 155.00 | 160.00 | 160.00 | 35,700 |
|
Mar 2, 2026
|
164.00 | 165.00 | 157.00 | 160.00 | 160.00 | 146,900 |
|
Feb 27, 2026
|
170.00 | 170.00 | 162.00 | 165.00 | 165.00 | 44,200 |
|
Feb 26, 2026
|
170.00 | 170.00 | 165.00 | 165.00 | 165.00 | 55,800 |
|
Feb 25, 2026
|
174.00 | 176.00 | 165.00 | 169.00 | 169.00 | 641,200 |
|
Feb 24, 2026
|
175.00 | 178.00 | 170.00 | 174.00 | 174.00 | 139,300 |
|
Feb 23, 2026
|
180.00 | 180.00 | 174.00 | 175.00 | 175.00 | 66,800 |
|
Feb 20, 2026
|
178.00 | 181.00 | 174.00 | 177.00 | 177.00 | 168,500 |
|
Feb 19, 2026
|
181.00 | 184.00 | 175.00 | 175.00 | 175.00 | 221,400 |
|
Feb 18, 2026
|
175.00 | 186.00 | 170.00 | 178.00 | 178.00 | 501,800 |
|
Feb 13, 2026
|
174.00 | 180.00 | 173.00 | 175.00 | 175.00 | 332,700 |
|
Feb 12, 2026
|
174.00 | 180.00 | 172.00 | 175.00 | 175.00 | 176,800 |
|
Feb 11, 2026
|
175.00 | 180.00 | 172.00 | 174.00 | 174.00 | 184,600 |
|
Feb 10, 2026
|
176.00 | 184.00 | 173.00 | 173.00 | 173.00 | 488,900 |
|
Feb 9, 2026
|
164.00 | 202.00 | 164.00 | 176.00 | 176.00 | 5,698,200 |
|
Feb 6, 2026
|
174.00 | 174.00 | 165.00 | 165.00 | 165.00 | 40,200 |
|
Feb 5, 2026
|
176.00 | 179.00 | 165.00 | 171.00 | 171.00 | 114,700 |
|
Feb 4, 2026
|
172.00 | 175.00 | 170.00 | 175.00 | 175.00 | 47,400 |
|
Feb 3, 2026
|
170.00 | 175.00 | 168.00 | 171.00 | 171.00 | 120,500 |
|
Feb 2, 2026
|
179.00 | 190.00 | 163.00 | 170.00 | 170.00 | 944,100 |
|
Jan 30, 2026
|
175.00 | 186.00 | 174.00 | 179.00 | 179.00 | 203,500 |
|
Jan 29, 2026
|
173.00 | 179.00 | 151.00 | 176.00 | 176.00 | 450,200 |
|
Jan 28, 2026
|
185.00 | 185.00 | 172.00 | 177.00 | 177.00 | 463,200 |
|
Jan 27, 2026
|
192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 227,700 |
|
Jan 26, 2026
|
191.00 | 198.00 | 188.00 | 193.00 | 193.00 | 220,200 |
|
Jan 23, 2026
|
199.00 | 200.00 | 189.00 | 194.00 | 194.00 | 548,500 |
|
Jan 22, 2026
|
191.00 | 199.00 | 189.00 | 198.00 | 198.00 | 741,800 |
|
Jan 21, 2026
|
188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 270,800 |
|
Jan 20, 2026
|
191.00 | 194.00 | 185.00 | 188.00 | 188.00 | 756,900 |
|
Jan 19, 2026
|
196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 174,100 |
|
Jan 15, 2026
|
196.00 | 197.00 | 188.00 | 193.00 | 193.00 | 555,300 |
|
Jan 14, 2026
|
200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 245,500 |
|
Jan 13, 2026
|
198.00 | 200.00 | 193.00 | 198.00 | 198.00 | 632,400 |
|
Jan 12, 2026
|
210.00 | 210.00 | 194.00 | 199.00 | 199.00 | 591,800 |
|
Jan 9, 2026
|
199.00 | 208.00 | 199.00 | 202.00 | 202.00 | 1,252,400 |
|
Jan 8, 2026
|
202.00 | 202.00 | 192.00 | 199.00 | 199.00 | 659,000 |
|
Jan 7, 2026
|
194.00 | 206.00 | 194.00 | 198.00 | 198.00 | 4,532,000 |
|
Jan 6, 2026
|
188.00 | 200.00 | 188.00 | 193.00 | 193.00 | 752,600 |
|
Jan 5, 2026
|
192.00 | 192.00 | 185.00 | 189.00 | 189.00 | 623,500 |
|
Jan 2, 2026
|
196.00 | 196.00 | 187.00 | 190.00 | 190.00 | 193,600 |
|
Dec 30, 2025
|
196.00 | 196.00 | 188.00 | 190.00 | 190.00 | 299,100 |
|
Dec 29, 2025
|
196.00 | 206.00 | 189.00 | 193.00 | 193.00 | 618,000 |
|
Dec 24, 2025
|
186.00 | 208.00 | 181.00 | 196.00 | 196.00 | 4,537,600 |
|
Dec 23, 2025
|
185.00 | 192.00 | 181.00 | 185.00 | 185.00 | 362,400 |
|
Dec 22, 2025
|
193.00 | 193.00 | 185.00 | 185.00 | 185.00 | 927,300 |
|
Dec 19, 2025
|
202.00 | 202.00 | 189.00 | 193.00 | 193.00 | 1,373,800 |
|
Dec 18, 2025
|
190.00 | 197.00 | 187.00 | 191.00 | 191.00 | 570,600 |
|
Dec 17, 2025
|
202.00 | 202.00 | 190.00 | 191.00 | 191.00 | 1,103,200 |
|
Dec 16, 2025
|
214.00 | 216.00 | 195.00 | 195.00 | 195.00 | 3,007,600 |
|
Dec 15, 2025
|
177.00 | 228.00 | 176.00 | 214.00 | 214.00 | 20,373,400 |
|
Dec 12, 2025
|
178.00 | 187.00 | 174.00 | 177.00 | 177.00 | 229,100 |
|
Dec 11, 2025
|
181.00 | 188.00 | 175.00 | 176.00 | 176.00 | 613,300 |
|
Dec 10, 2025
|
185.00 | 187.00 | 182.00 | 182.00 | 182.00 | 232,000 |
|
Dec 9, 2025
|
181.00 | 187.00 | 181.00 | 185.00 | 185.00 | 232,000 |
|
Dec 8, 2025
|
187.00 | 189.00 | 179.00 | 179.00 | 179.00 | 701,100 |
|
Dec 5, 2025
|
189.00 | 191.00 | 184.00 | 184.00 | 184.00 | 784,100 |
|
Dec 4, 2025
|
183.00 | 195.00 | 180.00 | 184.00 | 184.00 | 4,481,900 |
|
Dec 3, 2025
|
183.00 | 188.00 | 180.00 | 183.00 | 183.00 | 677,900 |
|
Dec 2, 2025
|
179.00 | 187.00 | 177.00 | 181.00 | 181.00 | 653,700 |
|
Dec 1, 2025
|
179.00 | 183.00 | 178.00 | 179.00 | 179.00 | 142,100 |
|
Nov 28, 2025
|
180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 279,900 |
|
Nov 27, 2025
|
180.00 | 185.00 | 179.00 | 179.00 | 179.00 | 264,000 |
|
Nov 26, 2025
|
184.00 | 184.00 | 174.00 | 180.00 | 180.00 | 1,033,400 |
|
Nov 25, 2025
|
185.00 | 185.00 | 180.00 | 184.00 | 184.00 | 428,700 |
|
Nov 24, 2025
|
187.00 | 187.00 | 183.00 | 183.00 | 183.00 | 181,000 |
|
Nov 21, 2025
|
184.00 | 188.00 | 183.00 | 185.00 | 185.00 | 155,800 |
|
Nov 20, 2025
|
187.00 | 189.00 | 183.00 | 184.00 | 184.00 | 345,200 |
|
Nov 19, 2025
|
190.00 | 191.00 | 185.00 | 185.00 | 185.00 | 218,000 |
|
Nov 18, 2025
|
187.00 | 190.00 | 183.00 | 185.00 | 185.00 | 172,300 |
|
Nov 17, 2025
|
185.00 | 192.00 | 183.00 | 186.00 | 186.00 | 1,028,800 |
|
Nov 14, 2025
|
190.00 | 191.00 | 181.00 | 184.00 | 184.00 | 869,900 |
|
Nov 13, 2025
|
189.00 | 196.00 | 180.00 | 191.00 | 191.00 | 5,106,000 |
|
Nov 12, 2025
|
230.00 | 240.00 | 187.00 | 189.00 | 189.00 | 17,072,400 |
|
Nov 11, 2025
|
162.00 | 220.00 | 162.00 | 220.00 | 220.00 | 29,316,000 |
|
Nov 10, 2025
|
168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 84,200 |
