Jakarta - Delayed Quote
IDR
PT Vale Indonesia Tbk (INCO.JK)
3,420.00
+20.00
(+0.59%)
At close: October 30 at 4:14:59 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
Oct 30, 2026
3,390.00
3,490.00
3,270.00
3,420.00
3,420.00
9,686,100
Oct 29, 2026
3,640.00
3,670.00
3,400.00
3,400.00
3,400.00
8,848,100
Oct 28, 2026
3,590.00
3,640.00
3,510.00
3,620.00
3,620.00
5,548,200
Oct 27, 2026
3,730.00
3,790.00
3,500.00
3,500.00
3,500.00
13,196,700
Oct 26, 2026
3,800.00
3,810.00
3,720.00
3,720.00
3,720.00
7,834,600
Oct 23, 2026
3,830.00
3,890.00
3,770.00
3,800.00
3,800.00
10,583,700
Oct 22, 2026
3,690.00
3,920.00
3,620.00
3,850.00
3,850.00
17,842,900
Oct 21, 2026
3,770.00
3,800.00
3,620.00
3,710.00
3,710.00
9,509,400
Oct 20, 2026
3,650.00
3,850.00
3,580.00
3,760.00
3,760.00
18,269,800
Oct 19, 2026
3,280.00
3,730.00
3,210.00
3,620.00
3,620.00
38,837,500
Oct 16, 2026
3,450.00
3,500.00
3,450.00
3,450.00
3,450.00
38,681,500
Oct 15, 2026
4,110.00
4,120.00
3,950.00
4,050.00
4,050.00
17,022,000
Oct 14, 2026
4,100.00
4,190.00
4,070.00
4,110.00
4,110.00
11,899,200
Oct 13, 2026
4,110.00
4,180.00
3,990.00
4,070.00
4,070.00
10,906,700
Oct 12, 2026
4,290.00
4,320.00
4,110.00
4,110.00
4,110.00
15,159,700
Oct 9, 2026
4,300.00
4,370.00
4,160.00
4,270.00
4,270.00
17,767,400
Oct 8, 2026
4,250.00
4,560.00
4,250.00
4,260.00
4,260.00
47,048,500
Oct 7, 2026
4,330.00
4,330.00
4,220.00
4,260.00
4,260.00
9,112,100
Oct 6, 2026
4,300.00
4,320.00
4,260.00
4,320.00
4,320.00
9,706,500
Oct 5, 2026
4,200.00
4,300.00
4,170.00
4,300.00
4,300.00
9,208,500
Oct 2, 2026
4,140.00
4,230.00
4,130.00
4,170.00
4,170.00
5,779,600
Oct 1, 2026
4,220.00
4,270.00
4,100.00
4,130.00
4,130.00
14,138,200
Sep 30, 2026
4,300.00
4,360.00
4,220.00
4,220.00
4,220.00
14,740,000
Sep 29, 2026
4,410.00
4,420.00
4,200.00
4,280.00
4,280.00
16,484,400
Sep 28, 2026
4,680.00
4,680.00
4,400.00
4,400.00
4,400.00
20,109,500
Sep 25, 2026
4,760.00
4,760.00
4,680.00
4,680.00
4,680.00
5,911,900
Sep 24, 2026
4,790.00
4,880.00
4,720.00
4,720.00
4,720.00
11,688,800
Sep 23, 2026
4,730.00
4,850.00
4,720.00
4,790.00
4,790.00
12,982,700
Sep 22, 2026
4,790.00
4,810.00
4,670.00
4,680.00
4,680.00
12,774,900
Sep 21, 2026
4,860.00
4,870.00
4,750.00
4,760.00
4,760.00
10,172,800
Sep 18, 2026
4,700.00
4,880.00
4,700.00
4,860.00
4,860.00
22,307,800
Sep 17, 2026
4,850.00
4,890.00
4,660.00
4,680.00
4,680.00
22,491,400
Sep 16, 2026
4,640.00
4,880.00
4,600.00
4,830.00
4,830.00
33,992,100
Sep 15, 2026
4,700.00
4,710.00
4,630.00
4,640.00
4,640.00
12,017,400
Sep 14, 2026
4,830.00
4,870.00
4,630.00
4,690.00
4,690.00
21,621,900
Sep 11, 2026
4,820.00
4,830.00
4,690.00
4,830.00
4,830.00
19,973,900
Sep 10, 2026
4,920.00
4,980.00
4,810.00
4,820.00
4,820.00
19,964,900
Sep 9, 2026
4,910.00
4,970.00
4,840.00
4,900.00
4,900.00
19,011,200
Sep 8, 2026
4,900.00
4,920.00
4,820.00
4,900.00
4,900.00
14,380,900
Sep 7, 2026
4,960.00
4,980.00
4,840.00
4,860.00
4,860.00
13,840,300
Sep 4, 2026
4,980.00
5,000.00
4,950.00
4,960.00
4,960.00
8,636,800
Sep 3, 2026
4,850.00
4,950.00
4,850.00
4,950.00
4,950.00
13,681,500
Sep 2, 2026
5,075.00
5,075.00
4,790.00
4,820.00
4,820.00
36,599,100
Sep 1, 2026
5,250.00
5,275.00
5,050.00
5,050.00
5,050.00
15,195,100
Aug 31, 2026
5,200.00
5,250.00
5,175.00
5,250.00
5,250.00
4,992,400
Aug 28, 2026
5,250.00
5,300.00
5,175.00
5,225.00
5,225.00
6,132,000
Aug 27, 2026
5,200.00
5,300.00
5,150.00
5,300.00
5,300.00
4,128,900
Aug 26, 2026
5,275.00
5,350.00
5,150.00
5,200.00
5,200.00
15,526,000
Aug 24, 2026
5,250.00
5,300.00
5,150.00
5,275.00
5,275.00
9,759,400
Aug 21, 2026
5,325.00
5,325.00
5,150.00
5,200.00
5,200.00
9,881,100
Aug 20, 2026
5,175.00
5,325.00
5,175.00
5,250.00
5,250.00
12,527,000
Aug 19, 2026
5,250.00
5,250.00
5,050.00
5,075.00
5,075.00
10,367,400
Aug 18, 2026
5,250.00
5,350.00
5,200.00
5,250.00
5,250.00
4,830,900
Aug 14, 2026
5,000.00
5,350.00
5,000.00
5,225.00
5,225.00
13,555,800
Aug 13, 2026
5,300.00
5,325.00
5,000.00
5,000.00
5,000.00
11,001,400
Aug 12, 2026
5,250.00
5,300.00
5,200.00
5,275.00
5,275.00
6,177,900
Aug 11, 2026
5,375.00
5,400.00
5,175.00
5,250.00
5,250.00
12,177,500
Aug 10, 2026
5,450.00
5,500.00
5,325.00
5,375.00
5,375.00
8,312,200
Aug 7, 2026
5,450.00
5,525.00
5,300.00
5,400.00
5,400.00
10,034,800
Aug 6, 2026
5,500.00
5,575.00
5,375.00
5,450.00
5,450.00
11,906,100
Aug 5, 2026
5,550.00
5,700.00
5,350.00
5,425.00
5,425.00
14,375,900
Aug 4, 2026
5,275.00
5,525.00
5,250.00
5,500.00
5,500.00
15,610,600
Aug 3, 2026
5,450.00
5,450.00
5,150.00
5,200.00
5,200.00
10,413,200
Jul 31, 2026
5,025.00
5,350.00
4,950.00
5,275.00
5,275.00
26,967,100
Jul 30, 2026
4,730.00
5,050.00
4,730.00
4,900.00
4,900.00
23,319,700
Jul 29, 2026
4,820.00
4,820.00
4,630.00
4,640.00
4,640.00
11,547,900
Jul 28, 2026
4,620.00
4,800.00
4,620.00
4,750.00
4,750.00
4,743,100
Jul 27, 2026
4,870.00
4,870.00
4,750.00
4,770.00
4,770.00
9,019,900
Jul 24, 2026
5,025.00
5,025.00
4,820.00
4,870.00
4,870.00
22,204,100
Jul 23, 2026
5,000.00
5,275.00
5,000.00
5,075.00
5,075.00
25,171,600
Jul 22, 2026
4,950.00
5,025.00
4,920.00
5,000.00
5,000.00
12,866,600
Jul 21, 2026
4,950.00
5,050.00
4,910.00
4,940.00
4,940.00
11,237,700
Jul 20, 2026
4,900.00
5,000.00
4,900.00
4,920.00
4,920.00
9,256,800
Jul 17, 2026
4,950.00
4,950.00
4,870.00
4,910.00
4,910.00
9,152,000
Jul 16, 2026
4,930.00
5,125.00
4,880.00
4,960.00
4,960.00
10,728,300
Jul 15, 2026
4,970.00
4,990.00
4,840.00
4,930.00
4,930.00
9,149,000
Jul 14, 2026
4,750.00
5,100.00
4,750.00
4,930.00
4,930.00
17,448,000
Jul 13, 2026
4,720.00
4,740.00
4,600.00
4,740.00
4,740.00
5,186,000
Jul 10, 2026
4,620.00
4,750.00
4,620.00
4,690.00
4,690.00
9,207,500
Jul 9, 2026
4,510.00
4,610.00
4,460.00
4,600.00
4,600.00
7,979,100
Jul 8, 2026
4,590.00
4,620.00
4,500.00
4,510.00
4,510.00
7,577,500
Jul 7, 2026
4,600.00
4,630.00
4,500.00
4,620.00
4,620.00
5,154,700
Jul 6, 2026
4,600.00
4,650.00
4,540.00
4,580.00
4,580.00
8,396,800
Jul 3, 2026
4,410.00
4,740.00
4,410.00
4,580.00
4,580.00
20,347,400
Jul 2, 2026
4,330.00
4,430.00
4,280.00
4,340.00
4,340.00
10,993,500
Jul 1, 2026
4,190.00
4,450.00
4,170.00
4,330.00
4,330.00
16,524,900
Jun 30, 2026
4,370.00
4,370.00
4,120.00
4,120.00
4,120.00
17,645,700
Jun 29, 2026
4,430.00
4,490.00
4,330.00
4,400.00
4,400.00
6,526,600
Jun 26, 2026
4,520.00
4,560.00
4,330.00
4,450.00
4,450.00
10,268,200
Jun 25, 2026
4,540.00
4,610.00
4,460.00
4,530.00
4,530.00
21,915,900
Jun 24, 2026
4,980.00
4,990.00
4,590.00
4,590.00
4,590.00
18,753,600
Jun 23, 2026
5,175.00
5,250.00
4,910.00
4,960.00
4,960.00
9,847,000
Jun 22, 2026
5,350.00
5,350.00
5,125.00
5,175.00
5,175.00
17,085,200
Jun 19, 2026
5,175.00
5,200.00
4,990.00
5,075.00
5,075.00
9,273,300
Jun 18, 2026
5,025.00
5,200.00
4,910.00
5,125.00
5,125.00
10,189,800
Jun 17, 2026
5,100.00
5,325.00
4,960.00
4,990.00
4,990.00
11,675,000
Jun 15, 2026
4,900.00
5,475.00
4,840.00
5,075.00
5,075.00
41,972,300
Jun 12, 2026
4,370.00
4,900.00
4,370.00
4,710.00
4,710.00
29,480,800
Jun 11, 2026
77.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
4,520.00
4,540.00
4,240.00
4,270.00
4,270.00
19,740,700
Jun 10, 2026
4,710.00
4,860.00
4,530.00
4,550.00
4,472.10
27,708,400
Jun 9, 2026
4,240.00
4,810.00
4,160.00
4,710.00
4,629.36
37,430,700
Jun 8, 2026
4,300.00
4,610.00
4,090.00
4,240.00
4,167.41
28,829,500
Jun 5, 2026
4,650.00
4,830.00
4,430.00
4,570.00
4,491.76
38,589,600
Jun 4, 2026
4,320.00
4,420.00
3,960.00
4,390.00
4,314.84
27,343,000
Jun 3, 2026
4,750.00
4,760.00
4,120.00
4,320.00
4,246.04
41,882,600
Jun 2, 2026
4,750.00
4,840.00
4,580.00
4,730.00
4,649.02
20,402,000
May 29, 2026
4,630.00
4,860.00
4,520.00
4,730.00
4,649.02
64,346,100
May 26, 2026
5,450.00
5,450.00
4,800.00
4,890.00
4,806.28
29,821,500
May 25, 2026
5,550.00
5,675.00
5,450.00
5,475.00
5,381.26
24,726,100
May 22, 2026
4,660.00
5,550.00
4,560.00
5,550.00
5,454.98
68,823,000
May 21, 2026
4,990.00
5,000.00
4,460.00
4,670.00
4,590.05
38,577,100
May 20, 2026
4,950.00
5,125.00
4,690.00
4,830.00
4,747.31
49,364,400
May 19, 2026
5,350.00
5,400.00
4,620.00
4,950.00
4,865.25
71,095,800
May 18, 2026
5,700.00
5,700.00
5,075.00
5,350.00
5,258.40
39,181,800
May 13, 2026
6,025.00
6,050.00
5,850.00
5,875.00
5,774.41
13,913,000
May 12, 2026
6,025.00
6,125.00
5,775.00
6,075.00
5,970.99
17,911,000
May 11, 2026
5,500.00
6,150.00
5,375.00
6,025.00
5,921.85
44,066,800
May 8, 2026
6,300.00
6,325.00
5,400.00
5,425.00
5,332.12
35,789,300
May 7, 2026
6,200.00
6,400.00
6,100.00
6,300.00
6,192.14
23,450,600
May 6, 2026
6,000.00
6,175.00
5,925.00
6,125.00
6,020.13
18,459,900
May 5, 2026
6,850.00
6,875.00
5,925.00
5,975.00
5,872.70
41,292,000
May 4, 2026
6,975.00
6,975.00
6,800.00
6,875.00
6,757.29
6,935,000
Apr 30, 2026
6,900.00
7,000.00
6,725.00
6,850.00
6,732.72
14,325,200
Apr 29, 2026
6,900.00
7,000.00
6,800.00
6,825.00
6,708.15
6,965,200
Apr 28, 2026
6,875.00
6,950.00
6,775.00
6,800.00
6,683.58
19,233,500
Apr 27, 2026
6,900.00
7,200.00
6,800.00
6,850.00
6,732.72
22,747,600
Apr 24, 2026
6,775.00
6,850.00
6,650.00
6,700.00
6,585.29
20,275,200
Apr 23, 2026
6,900.00
6,950.00
6,650.00
6,700.00
6,585.29
13,796,900
Apr 22, 2026
6,925.00
6,950.00
6,825.00
6,875.00
6,757.29
13,758,400
Apr 21, 2026
6,875.00
6,925.00
6,775.00
6,925.00
6,806.44
7,459,500
Apr 20, 2026
6,775.00
6,950.00
6,700.00
6,800.00
6,683.58
12,552,700
Apr 17, 2026
6,800.00
6,900.00
6,650.00
6,900.00
6,781.87
16,734,900
Apr 16, 2026
6,875.00
6,925.00
6,600.00
6,775.00
6,659.01
15,621,800
Apr 15, 2026
6,675.00
6,850.00
6,500.00
6,800.00
6,683.58
26,907,800
Apr 14, 2026
6,300.00
6,575.00
6,200.00
6,425.00
6,315.00
28,370,600
Apr 13, 2026
6,000.00
6,225.00
5,950.00
6,150.00
6,044.71
16,447,500
Apr 10, 2026
6,200.00
6,275.00
6,125.00
6,150.00
6,044.71
11,397,400
Apr 9, 2026
6,175.00
6,175.00
5,925.00
6,100.00
5,995.56
19,202,100
Apr 8, 2026
5,950.00
6,400.00
5,900.00
6,200.00
6,093.85
30,766,900
Apr 7, 2026
5,725.00
5,850.00
5,475.00
5,725.00
5,626.98
15,634,900
Apr 6, 2026
5,475.00
5,700.00
5,450.00
5,675.00
5,577.84
7,105,000
Apr 2, 2026
5,725.00
5,750.00
5,450.00
5,500.00
5,405.83
11,545,400
Apr 1, 2026
5,650.00
5,900.00
5,550.00
5,750.00
5,651.55
25,239,700
Mar 31, 2026
5,100.00
5,550.00
5,100.00
5,350.00
5,258.40
31,438,200
Mar 30, 2026
5,300.00
5,300.00
5,050.00
5,100.00
5,012.68
19,311,900
Mar 27, 2026
5,600.00
5,650.00
5,300.00
5,350.00
5,258.40
10,213,400
Mar 26, 2026
5,650.00
5,700.00
5,425.00
5,600.00
5,504.12
29,117,700
Mar 25, 2026
5,575.00
5,800.00
5,375.00
5,725.00
5,626.98
17,733,800
Mar 17, 2026
5,350.00
5,650.00
5,350.00
5,575.00
5,479.55
17,793,700
Mar 16, 2026
5,550.00
5,550.00
5,275.00
5,350.00
5,258.40
14,764,300
Mar 13, 2026
6,025.00
6,075.00
5,600.00
5,650.00
5,553.27
14,767,300
Mar 12, 2026
6,300.00
6,300.00
6,000.00
6,025.00
5,921.85
18,601,400
Mar 11, 2026
6,350.00
6,500.00
5,900.00
6,425.00
6,315.00
39,670,200
Mar 10, 2026
6,300.00
6,550.00
6,025.00
6,325.00
6,216.71
24,351,600
Mar 9, 2026
5,825.00
6,300.00
5,525.00
6,075.00
5,970.99
38,132,500
Mar 6, 2026
6,300.00
6,575.00
6,125.00
6,200.00
6,093.85
21,177,700
Mar 5, 2026
6,700.00
6,850.00
6,275.00
6,325.00
6,216.71
30,118,600
Mar 4, 2026
7,000.00
7,000.00
6,475.00
6,475.00
6,364.14
39,300,600
Mar 3, 2026
7,325.00
7,550.00
6,475.00
7,200.00
7,076.73
77,438,800
Mar 2, 2026
7,775.00
7,775.00
7,325.00
7,325.00
7,199.59
29,078,800
Feb 27, 2026
7,025.00
7,900.00
7,025.00
7,900.00
7,764.75
47,589,200
Feb 26, 2026
7,350.00
7,375.00
7,000.00
7,100.00
6,978.44
23,279,500
Feb 25, 2026
7,150.00
7,500.00
7,150.00
7,350.00
7,224.16
35,312,300
Feb 24, 2026
7,100.00
7,175.00
6,950.00
7,000.00
6,880.15
14,668,700
Feb 23, 2026
7,000.00
7,200.00
6,950.00
7,100.00
6,978.44
23,934,100
Feb 20, 2026
6,900.00
7,000.00
6,775.00
6,900.00
6,781.87
9,865,100
Feb 19, 2026
6,950.00
7,100.00
6,850.00
6,850.00
6,732.72
20,900,200
Feb 18, 2026
7,000.00
7,025.00
6,825.00
6,850.00
6,732.72
18,315,100
Feb 13, 2026
7,000.00
7,050.00
6,800.00
6,975.00
6,855.58
27,254,200
Feb 12, 2026
6,950.00
7,325.00
6,950.00
7,100.00
6,978.44
45,302,700
Feb 11, 2026
6,450.00
6,875.00
6,450.00
6,850.00
6,732.72
29,182,600
Feb 10, 2026
6,275.00
6,575.00
6,250.00
6,350.00
6,241.28
17,552,100
Feb 9, 2026
6,200.00
6,300.00
6,100.00
6,275.00
6,167.57
10,233,500
Feb 6, 2026
5,950.00
6,125.00
5,875.00
6,100.00
5,995.56
20,740,200
Feb 5, 2026
6,650.00
6,700.00
6,300.00
6,300.00
6,192.14
22,258,900
Feb 4, 2026
6,250.00
6,775.00
6,225.00
6,600.00
6,487.00
33,174,100
Feb 3, 2026
6,200.00
6,250.00
5,725.00
6,200.00
6,093.85
21,684,200
Feb 2, 2026
6,300.00
6,300.00
5,500.00
5,925.00
5,823.56
50,127,800
Jan 30, 2026
6,100.00
6,475.00
6,100.00
6,450.00
6,339.57
31,034,000
Jan 29, 2026
6,175.00
6,500.00
5,500.00
6,100.00
5,995.56
74,706,800
Jan 28, 2026
6,600.00
6,725.00
6,100.00
6,375.00
6,265.85
40,088,600
Jan 27, 2026
6,850.00
6,900.00
6,625.00
6,800.00
6,683.58
26,076,100
Jan 26, 2026
6,900.00
7,225.00
6,725.00
6,825.00
6,708.15
75,502,400
Jan 23, 2026
6,575.00
6,800.00
6,325.00
6,775.00
6,659.01
38,367,300
Jan 22, 2026
6,450.00
6,575.00
6,350.00
6,525.00
6,413.29
38,082,700
Jan 21, 2026
6,100.00
6,450.00
6,100.00
6,450.00
6,339.57
38,273,300
Jan 20, 2026
6,400.00
6,425.00
6,125.00
6,225.00
6,118.42
40,803,300
Jan 19, 2026
6,350.00
6,400.00
6,125.00
6,400.00
6,290.43
44,576,800
Jan 15, 2026
6,700.00
6,775.00
6,175.00
6,350.00
6,241.28
82,102,000
Jan 14, 2026
6,750.00
6,950.00
6,050.00
6,400.00
6,290.43
80,337,800
Jan 13, 2026
6,400.00
6,900.00
6,350.00
6,575.00
6,462.43
70,320,900
Jan 12, 2026
6,475.00
6,600.00
6,100.00
6,400.00
6,290.43
45,755,200
Jan 9, 2026
5,950.00
6,350.00
5,800.00
6,300.00
6,192.14
35,534,300
Jan 8, 2026
6,125.00
6,175.00
5,825.00
6,000.00
5,897.27
53,433,900
Jan 7, 2026
6,000.00
6,500.00
6,000.00
6,325.00
6,216.71
82,907,600
Jan 6, 2026
5,650.00
5,850.00
5,500.00
5,625.00
5,528.69
44,402,700
Jan 5, 2026
5,250.00
5,675.00
5,125.00
5,600.00
5,504.12
47,695,700
Jan 2, 2026
5,300.00
5,475.00
5,200.00
5,300.00
5,209.26
26,022,500
Dec 30, 2025
5,075.00
5,275.00
4,960.00
5,175.00
5,086.40
23,703,900
Dec 29, 2025
5,075.00
5,250.00
4,960.00
5,075.00
4,988.11
23,931,300
Dec 24, 2025
5,125.00
5,325.00
4,990.00
5,050.00
4,963.54
62,454,400
Dec 23, 2025
4,440.00
5,175.00
4,310.00
4,990.00
4,904.57
104,999,700
Dec 22, 2025
4,110.00
4,450.00
4,110.00
4,440.00
4,363.98
35,042,300
Dec 19, 2025
4,360.00
4,400.00
4,080.00
4,110.00
4,039.63
38,384,500
Dec 18, 2025
3,960.00
4,370.00
3,940.00
4,360.00
4,285.35
45,629,300
Dec 17, 2025
3,860.00
3,960.00
3,860.00
3,920.00
3,852.89
8,504,400
Dec 16, 2025
3,880.00
3,900.00
3,830.00
3,840.00
3,774.26
7,996,200
Dec 15, 2025
3,850.00
3,940.00
3,830.00
3,890.00
3,823.40
12,907,000
Dec 12, 2025
3,860.00
3,870.00
3,800.00
3,840.00
3,774.26
8,607,700
Dec 11, 2025
3,900.00
3,920.00
3,800.00
3,860.00
3,793.91
9,400,100
Dec 10, 2025
3,850.00
3,900.00
3,850.00
3,900.00
3,833.23
8,172,500
Dec 9, 2025
4,010.00
4,040.00
3,850.00
3,850.00
3,784.08
11,124,600
Dec 8, 2025
3,890.00
4,000.00
3,880.00
3,990.00
3,921.69
9,111,800
Dec 5, 2025
3,870.00
3,910.00
3,850.00
3,890.00
3,823.40
5,319,800
Dec 4, 2025
3,920.00
3,930.00
3,860.00
3,880.00
3,813.57
2,886,300
Dec 3, 2025
3,960.00
3,960.00
3,880.00
3,920.00
3,852.89
4,434,700
Dec 2, 2025
3,840.00
3,980.00
3,840.00
3,960.00
3,892.20
14,335,100
Dec 1, 2025
3,800.00
3,880.00
3,770.00
3,820.00
3,754.60
16,693,700
Nov 28, 2025
4,000.00
4,050.00
3,820.00
3,820.00
3,754.60
23,908,500
Nov 27, 2025
3,850.00
4,020.00
3,850.00
3,950.00
3,882.37
17,961,600
Nov 26, 2025
3,860.00
3,910.00
3,800.00
3,830.00
3,764.43
11,590,100
Nov 25, 2025
3,890.00
3,920.00
3,810.00
3,830.00
3,764.43
11,931,100
Nov 24, 2025
3,940.00
3,940.00
3,860.00
3,860.00
3,793.91
10,623,200
Nov 21, 2025
3,810.00
3,940.00
3,770.00
3,940.00
3,872.54
18,719,900
Nov 20, 2025
3,910.00
3,960.00
3,780.00
3,810.00
3,744.77
19,746,500
Nov 19, 2025
3,890.00
3,950.00
3,880.00
3,890.00
3,823.40
10,060,500
Nov 18, 2025
4,080.00
4,080.00
3,860.00
3,890.00
3,823.40
27,446,000
Nov 17, 2025
4,240.00
4,270.00
4,090.00
4,100.00
4,029.80
15,955,800
Nov 14, 2025
4,310.00
4,320.00
4,220.00
4,240.00
4,167.41
9,368,100
Nov 13, 2025
4,300.00
4,380.00
4,280.00
4,310.00
4,236.21
13,220,000
Nov 12, 2025
4,420.00
4,430.00
4,300.00
4,300.00
4,226.38
15,114,200
Nov 11, 2025
4,520.00
4,550.00
4,360.00
4,400.00
4,324.67
7,423,100
Nov 10, 2025
4,520.00
4,540.00
4,460.00
4,500.00
4,422.96
5,606,300
Nov 7, 2025
4,550.00
4,580.00
4,440.00
4,510.00
4,432.78
4,862,100
Nov 6, 2025
4,660.00
4,670.00
4,540.00
4,550.00
4,472.10
4,706,100
Nov 5, 2025
4,530.00
4,690.00
4,460.00
4,660.00
4,580.22
9,263,100
Nov 4, 2025
4,560.00
4,620.00
4,520.00
4,600.00
4,521.24
5,774,000
Nov 3, 2025
4,800.00
4,800.00
4,530.00
4,550.00
4,472.10
10,495,300
Oct 31, 2025
4,700.00
4,750.00
4,560.00
4,750.00
4,668.68
16,646,700
Oct 30, 2025
4,570.00
4,780.00
4,510.00
4,700.00
4,619.53
23,718,900
