Jakarta - Delayed Quote
IDR
PT OBM Drilchem Tbk (OBMD.JK)
158.00
+5.00
(+3.27%)
At close: October 30 at 3:35:34 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
|
160.00 | 160.00 | 153.00 | 158.00 | 158.00 | 150,000 |
|
Oct 29, 2026
|
168.00 | 169.00 | 152.00 | 153.00 | 153.00 | 359,700 |
|
Oct 28, 2026
|
159.00 | 168.00 | 154.00 | 163.00 | 163.00 | 336,200 |
|
Oct 27, 2026
|
166.00 | 170.00 | 155.00 | 158.00 | 158.00 | 526,600 |
|
Oct 26, 2026
|
167.00 | 168.00 | 161.00 | 166.00 | 166.00 | 102,800 |
|
Oct 23, 2026
|
174.00 | 174.00 | 160.00 | 167.00 | 167.00 | 343,200 |
|
Oct 22, 2026
|
170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 149,700 |
|
Oct 21, 2026
|
170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 165,700 |
|
Oct 20, 2026
|
167.00 | 174.00 | 152.00 | 170.00 | 170.00 | 708,300 |
|
Oct 19, 2026
|
146.00 | 164.00 | 146.00 | 156.00 | 156.00 | 1,347,300 |
|
Oct 16, 2026
|
165.00 | 165.00 | 149.00 | 156.00 | 156.00 | 2,848,700 |
|
Oct 15, 2026
|
182.00 | 182.00 | 166.00 | 175.00 | 175.00 | 893,600 |
|
Oct 14, 2026
|
178.00 | 182.00 | 174.00 | 182.00 | 182.00 | 203,600 |
|
Oct 13, 2026
|
178.00 | 178.00 | 173.00 | 178.00 | 178.00 | 264,200 |
|
Oct 12, 2026
|
182.00 | 186.00 | 173.00 | 178.00 | 178.00 | 982,200 |
|
Oct 9, 2026
|
187.00 | 187.00 | 180.00 | 182.00 | 182.00 | 200,500 |
|
Oct 8, 2026
|
189.00 | 189.00 | 175.00 | 182.00 | 182.00 | 856,500 |
|
Oct 7, 2026
|
188.00 | 189.00 | 184.00 | 186.00 | 186.00 | 711,500 |
|
Oct 6, 2026
|
183.00 | 189.00 | 183.00 | 187.00 | 187.00 | 104,400 |
|
Oct 5, 2026
|
176.00 | 190.00 | 176.00 | 183.00 | 183.00 | 665,100 |
|
Oct 2, 2026
|
185.00 | 189.00 | 178.00 | 178.00 | 178.00 | 1,239,500 |
|
Oct 1, 2026
|
192.00 | 192.00 | 185.00 | 186.00 | 186.00 | 948,700 |
|
Sep 30, 2026
|
193.00 | 196.00 | 185.00 | 189.00 | 189.00 | 1,060,500 |
|
Sep 29, 2026
|
193.00 | 195.00 | 185.00 | 192.00 | 192.00 | 1,672,900 |
|
Sep 28, 2026
|
186.00 | 195.00 | 185.00 | 193.00 | 193.00 | 916,100 |
|
Sep 25, 2026
|
202.00 | 202.00 | 187.00 | 192.00 | 192.00 | 424,000 |
|
Sep 24, 2026
|
193.00 | 204.00 | 193.00 | 198.00 | 198.00 | 1,361,300 |
|
Sep 23, 2026
|
198.00 | 200.00 | 194.00 | 198.00 | 198.00 | 698,500 |
|
Sep 22, 2026
|
193.00 | 206.00 | 187.00 | 195.00 | 195.00 | 1,445,200 |
|
Sep 21, 2026
|
198.00 | 208.00 | 187.00 | 191.00 | 191.00 | 1,759,400 |
|
Sep 18, 2026
|
204.00 | 210.00 | 197.00 | 200.00 | 200.00 | 1,529,200 |
|
Sep 17, 2026
|
216.00 | 224.00 | 202.00 | 204.00 | 204.00 | 1,625,500 |
|
Sep 16, 2026
|
234.00 | 250.00 | 206.00 | 210.00 | 210.00 | 16,549,300 |
|
Sep 15, 2026
|
202.00 | 210.00 | 192.00 | 202.00 | 202.00 | 2,146,000 |
|
Sep 14, 2026
|
192.00 | 195.00 | 191.00 | 192.00 | 192.00 | 488,000 |
|
Sep 11, 2026
|
197.00 | 197.00 | 191.00 | 195.00 | 195.00 | 444,000 |
|
Sep 10, 2026
|
202.00 | 202.00 | 191.00 | 194.00 | 194.00 | 485,600 |
|
Sep 9, 2026
|
200.00 | 204.00 | 195.00 | 197.00 | 197.00 | 548,100 |
|
Sep 8, 2026
|
216.00 | 222.00 | 192.00 | 197.00 | 197.00 | 3,669,300 |
|
Sep 7, 2026
|
186.00 | 199.00 | 186.00 | 192.00 | 192.00 | 2,361,900 |
|
Sep 4, 2026
|
186.00 | 186.00 | 183.00 | 186.00 | 186.00 | 615,900 |
|
Sep 3, 2026
|
182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 922,400 |
|
Sep 2, 2026
|
184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 617,000 |
|
Sep 1, 2026
|
190.00 | 190.00 | 178.00 | 184.00 | 184.00 | 8,127,800 |
|
Aug 31, 2026
|
196.00 | 210.00 | 192.00 | 198.00 | 198.00 | 1,645,100 |
|
Aug 28, 2026
|
194.00 | 196.00 | 191.00 | 195.00 | 195.00 | 369,900 |
|
Aug 27, 2026
|
192.00 | 198.00 | 187.00 | 195.00 | 195.00 | 675,000 |
|
Aug 26, 2026
|
195.00 | 195.00 | 188.00 | 192.00 | 192.00 | 881,400 |
|
Aug 24, 2026
|
196.00 | 197.00 | 190.00 | 194.00 | 194.00 | 394,400 |
|
Aug 21, 2026
|
199.00 | 204.00 | 190.00 | 196.00 | 196.00 | 1,198,500 |
|
Aug 20, 2026
|
195.00 | 204.00 | 193.00 | 199.00 | 199.00 | 1,781,700 |
|
Aug 19, 2026
|
193.00 | 199.00 | 188.00 | 194.00 | 194.00 | 797,500 |
|
Aug 18, 2026
|
187.00 | 195.00 | 185.00 | 193.00 | 193.00 | 616,800 |
|
Aug 14, 2026
|
194.00 | 194.00 | 184.00 | 186.00 | 186.00 | 596,500 |
|
Aug 13, 2026
|
200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 267,200 |
|
Aug 12, 2026
|
193.00 | 198.00 | 190.00 | 194.00 | 194.00 | 328,700 |
|
Aug 11, 2026
|
197.00 | 200.00 | 190.00 | 192.00 | 192.00 | 629,700 |
|
Aug 10, 2026
|
202.00 | 204.00 | 197.00 | 197.00 | 197.00 | 1,245,900 |
|
Aug 7, 2026
|
194.00 | 204.00 | 189.00 | 204.00 | 204.00 | 492,300 |
|
Aug 6, 2026
|
188.00 | 197.00 | 182.00 | 197.00 | 197.00 | 770,400 |
|
Aug 5, 2026
|
182.00 | 189.00 | 181.00 | 188.00 | 188.00 | 551,000 |
|
Aug 4, 2026
|
178.00 | 187.00 | 178.00 | 180.00 | 180.00 | 376,100 |
|
Aug 3, 2026
|
183.00 | 184.00 | 170.00 | 177.00 | 177.00 | 1,422,900 |
|
Jul 31, 2026
|
187.00 | 187.00 | 175.00 | 180.00 | 180.00 | 1,058,900 |
|
Jul 30, 2026
|
190.00 | 198.00 | 180.00 | 186.00 | 186.00 | 652,400 |
|
Jul 29, 2026
|
200.00 | 200.00 | 186.00 | 190.00 | 190.00 | 1,098,100 |
|
Jul 28, 2026
|
204.00 | 208.00 | 190.00 | 193.00 | 193.00 | 482,300 |
|
Jul 27, 2026
|
208.00 | 208.00 | 198.00 | 198.00 | 198.00 | 454,800 |
|
Jul 24, 2026
|
206.00 | 220.00 | 199.00 | 204.00 | 204.00 | 1,548,400 |
|
Jul 23, 2026
|
210.00 | 218.00 | 200.00 | 206.00 | 206.00 | 1,035,000 |
|
Jul 22, 2026
|
202.00 | 220.00 | 200.00 | 210.00 | 210.00 | 1,232,400 |
|
Jul 21, 2026
|
202.00 | 220.00 | 193.00 | 202.00 | 202.00 | 4,456,200 |
|
Jul 20, 2026
|
190.00 | 242.00 | 186.00 | 195.00 | 195.00 | 4,057,200 |
|
Jul 17, 2026
|
189.00 | 200.00 | 183.00 | 199.00 | 199.00 | 1,099,500 |
|
Jul 16, 2026
|
187.00 | 200.00 | 178.00 | 190.00 | 190.00 | 1,421,500 |
|
Jul 15, 2026
|
175.00 | 204.00 | 175.00 | 185.00 | 185.00 | 2,362,400 |
|
Jul 14, 2026
|
174.00 | 204.00 | 172.00 | 175.00 | 175.00 | 2,202,600 |
|
Jul 13, 2026
|
179.00 | 180.00 | 165.00 | 174.00 | 174.00 | 395,800 |
|
Jul 10, 2026
|
168.00 | 180.00 | 168.00 | 175.00 | 175.00 | 352,800 |
|
Jul 9, 2026
|
172.00 | 172.00 | 166.00 | 168.00 | 168.00 | 114,800 |
|
Jul 8, 2026
|
178.00 | 178.00 | 167.00 | 170.00 | 170.00 | 287,600 |
|
Jul 7, 2026
|
163.00 | 172.00 | 163.00 | 172.00 | 172.00 | 405,100 |
|
Jul 6, 2026
|
163.00 | 174.00 | 159.00 | 166.00 | 166.00 | 444,500 |
|
Jul 3, 2026
|
160.00 | 164.00 | 156.00 | 160.00 | 160.00 | 236,300 |
|
Jul 2, 2026
|
158.00 | 161.00 | 151.00 | 160.00 | 160.00 | 354,900 |
|
Jul 1, 2026
|
152.00 | 164.00 | 152.00 | 158.00 | 158.00 | 173,400 |
|
Jun 30, 2026
|
163.00 | 164.00 | 151.00 | 154.00 | 154.00 | 377,700 |
|
Jun 29, 2026
|
161.00 | 166.00 | 160.00 | 163.00 | 163.00 | 119,800 |
|
Jun 26, 2026
|
167.00 | 172.00 | 161.00 | 162.00 | 162.00 | 335,700 |
|
Jun 25, 2026
|
159.00 | 197.00 | 157.00 | 167.00 | 167.00 | 2,143,200 |
|
Jun 24, 2026
|
162.00 | 162.00 | 155.00 | 160.00 | 160.00 | 1,051,800 |
|
Jun 23, 2026
|
163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 685,600 |
|
Jun 22, 2026
|
162.00 | 165.00 | 162.00 | 162.00 | 162.00 | 506,400 |
|
Jun 19, 2026
|
162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 584,500 |
|
Jun 18, 2026
|
168.00 | 170.00 | 157.00 | 160.00 | 160.00 | 507,900 |
|
Jun 17, 2026
|
169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 659,100 |
|
Jun 15, 2026
|
162.00 | 180.00 | 160.00 | 168.00 | 168.00 | 1,220,400 |
|
Jun 12, 2026
|
164.00 | 167.00 | 152.00 | 164.00 | 164.00 | 956,400 |
|
Jun 11, 2026
|
168.00 | 171.00 | 160.00 | 164.00 | 164.00 | 145,100 |
|
Jun 10, 2026
|
162.00 | 177.00 | 152.00 | 171.00 | 171.00 | 1,802,800 |
|
Jun 9, 2026
|
158.00 | 179.00 | 150.00 | 164.00 | 164.00 | 1,214,000 |
|
Jun 8, 2026
|
158.00 | 160.00 | 149.00 | 158.00 | 158.00 | 2,492,000 |
|
Jun 5, 2026
|
169.00 | 169.00 | 150.00 | 160.00 | 160.00 | 348,300 |
|
Jun 4, 2026
|
171.00 | 171.00 | 151.00 | 163.00 | 163.00 | 1,423,800 |
|
Jun 3, 2026
|
185.00 | 192.00 | 170.00 | 173.00 | 173.00 | 3,036,100 |
|
Jun 2, 2026
|
196.00 | 197.00 | 184.00 | 184.00 | 184.00 | 1,976,700 |
|
May 29, 2026
|
212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 514,100 |
|
May 26, 2026
|
214.00 | 216.00 | 206.00 | 212.00 | 212.00 | 239,500 |
|
May 25, 2026
|
210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 170,800 |
|
May 22, 2026
|
200.00 | 208.00 | 193.00 | 206.00 | 206.00 | 620,000 |
|
May 21, 2026
|
200.00 | 204.00 | 196.00 | 200.00 | 200.00 | 348,600 |
|
May 20, 2026
|
208.00 | 214.00 | 176.00 | 200.00 | 200.00 | 1,422,400 |
|
May 19, 2026
|
216.00 | 218.00 | 202.00 | 206.00 | 206.00 | 1,525,900 |
|
May 18, 2026
|
218.00 | 218.00 | 204.00 | 214.00 | 214.00 | 556,700 |
|
May 13, 2026
|
216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 431,200 |
|
May 12, 2026
|
230.00 | 230.00 | 210.00 | 218.00 | 218.00 | 1,174,400 |
|
May 11, 2026
|
228.00 | 228.00 | 214.00 | 220.00 | 220.00 | 812,700 |
|
May 8, 2026
|
220.00 | 232.00 | 218.00 | 226.00 | 226.00 | 1,692,900 |
|
May 7, 2026
|
232.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1,014,100 |
|
May 6, 2026
|
230.00 | 232.00 | 226.00 | 232.00 | 232.00 | 361,000 |
|
May 5, 2026
|
228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 506,500 |
|
May 4, 2026
|
234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 531,500 |
|
Apr 30, 2026
|
234.00 | 234.00 | 216.00 | 232.00 | 232.00 | 997,900 |
|
Apr 29, 2026
|
234.00 | 240.00 | 228.00 | 232.00 | 232.00 | 574,200 |
|
Apr 28, 2026
|
232.00 | 234.00 | 226.00 | 232.00 | 232.00 | 596,400 |
|
Apr 27, 2026
|
232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 458,500 |
|
Apr 24, 2026
|
238.00 | 238.00 | 222.00 | 232.00 | 232.00 | 1,028,400 |
|
Apr 23, 2026
|
238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 1,437,000 |
|
Apr 22, 2026
|
238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1,069,200 |
|
Apr 21, 2026
|
236.00 | 238.00 | 230.00 | 236.00 | 236.00 | 1,455,600 |
|
Apr 20, 2026
|
234.00 | 242.00 | 230.00 | 238.00 | 238.00 | 1,655,800 |
|
Apr 17, 2026
|
232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 915,300 |
|
Apr 16, 2026
|
242.00 | 244.00 | 232.00 | 232.00 | 232.00 | 1,949,700 |
|
Apr 15, 2026
|
244.00 | 244.00 | 232.00 | 240.00 | 240.00 | 1,181,200 |
|
Apr 14, 2026
|
242.00 | 244.00 | 236.00 | 240.00 | 240.00 | 1,931,900 |
|
Apr 13, 2026
|
238.00 | 248.00 | 232.00 | 242.00 | 242.00 | 646,500 |
|
Apr 10, 2026
|
248.00 | 250.00 | 238.00 | 242.00 | 242.00 | 745,300 |
|
Apr 9, 2026
|
238.00 | 250.00 | 236.00 | 246.00 | 246.00 | 702,200 |
|
Apr 8, 2026
|
240.00 | 254.00 | 232.00 | 240.00 | 240.00 | 2,158,700 |
|
Apr 7, 2026
|
232.00 | 240.00 | 232.00 | 232.00 | 232.00 | 206,400 |
|
Apr 6, 2026
|
236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 731,400 |
|
Apr 2, 2026
|
230.00 | 238.00 | 224.00 | 230.00 | 230.00 | 992,000 |
|
Apr 1, 2026
|
250.00 | 250.00 | 224.00 | 232.00 | 232.00 | 3,096,600 |
|
Mar 31, 2026
|
256.00 | 256.00 | 240.00 | 248.00 | 248.00 | 402,500 |
|
Mar 30, 2026
|
248.00 | 250.00 | 244.00 | 248.00 | 248.00 | 132,300 |
|
Mar 27, 2026
|
256.00 | 256.00 | 246.00 | 248.00 | 248.00 | 473,500 |
|
Mar 26, 2026
|
238.00 | 256.00 | 232.00 | 254.00 | 254.00 | 750,300 |
|
Mar 25, 2026
|
234.00 | 244.00 | 230.00 | 240.00 | 240.00 | 2,896,600 |
|
Mar 17, 2026
|
234.00 | 256.00 | 234.00 | 234.00 | 234.00 | 496,400 |
|
Mar 16, 2026
|
244.00 | 246.00 | 230.00 | 236.00 | 236.00 | 1,468,900 |
|
Mar 13, 2026
|
248.00 | 252.00 | 232.00 | 244.00 | 244.00 | 1,402,300 |
|
Mar 12, 2026
|
256.00 | 256.00 | 234.00 | 248.00 | 248.00 | 757,900 |
|
Mar 11, 2026
|
258.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,457,800 |
|
Mar 10, 2026
|
252.00 | 256.00 | 246.00 | 252.00 | 252.00 | 1,215,400 |
|
Mar 9, 2026
|
266.00 | 270.00 | 246.00 | 256.00 | 256.00 | 2,344,500 |
|
Mar 6, 2026
|
264.00 | 266.00 | 256.00 | 266.00 | 266.00 | 1,243,600 |
|
Mar 5, 2026
|
260.00 | 270.00 | 256.00 | 266.00 | 266.00 | 1,644,100 |
|
Mar 4, 2026
|
280.00 | 280.00 | 250.00 | 260.00 | 260.00 | 5,506,900 |
|
Mar 3, 2026
|
276.00 | 286.00 | 268.00 | 280.00 | 280.00 | 4,647,300 |
|
Mar 2, 2026
|
274.00 | 308.00 | 258.00 | 276.00 | 276.00 | 7,085,400 |
|
Feb 27, 2026
|
272.00 | 282.00 | 262.00 | 270.00 | 270.00 | 1,246,400 |
|
Feb 26, 2026
|
280.00 | 288.00 | 258.00 | 274.00 | 274.00 | 3,585,900 |
|
Feb 25, 2026
|
288.00 | 292.00 | 280.00 | 284.00 | 284.00 | 2,466,800 |
|
Feb 24, 2026
|
304.00 | 306.00 | 284.00 | 286.00 | 286.00 | 4,373,800 |
|
Feb 23, 2026
|
300.00 | 308.00 | 288.00 | 302.00 | 302.00 | 4,121,900 |
|
Feb 20, 2026
|
296.00 | 308.00 | 290.00 | 296.00 | 296.00 | 4,373,200 |
|
Feb 19, 2026
|
280.00 | 308.00 | 280.00 | 296.00 | 296.00 | 6,453,200 |
|
Feb 18, 2026
|
280.00 | 284.00 | 274.00 | 280.00 | 280.00 | 837,800 |
|
Feb 13, 2026
|
284.00 | 284.00 | 274.00 | 280.00 | 280.00 | 1,448,200 |
|
Feb 12, 2026
|
278.00 | 284.00 | 272.00 | 284.00 | 284.00 | 1,495,000 |
|
Feb 11, 2026
|
284.00 | 284.00 | 272.00 | 280.00 | 280.00 | 2,286,000 |
|
Feb 10, 2026
|
274.00 | 280.00 | 270.00 | 280.00 | 280.00 | 1,058,400 |
|
Feb 9, 2026
|
270.00 | 274.00 | 264.00 | 274.00 | 274.00 | 897,000 |
|
Feb 6, 2026
|
264.00 | 278.00 | 264.00 | 266.00 | 266.00 | 1,039,000 |
|
Feb 5, 2026
|
272.00 | 272.00 | 264.00 | 268.00 | 268.00 | 641,100 |
|
Feb 4, 2026
|
280.00 | 280.00 | 262.00 | 270.00 | 270.00 | 1,958,500 |
|
Feb 3, 2026
|
258.00 | 284.00 | 256.00 | 282.00 | 282.00 | 33,682,900 |
|
Feb 2, 2026
|
268.00 | 268.00 | 248.00 | 258.00 | 258.00 | 1,089,500 |
|
Jan 30, 2026
|
266.00 | 290.00 | 260.00 | 268.00 | 268.00 | 568,600 |
|
Jan 29, 2026
|
278.00 | 278.00 | 236.00 | 266.00 | 266.00 | 5,975,000 |
|
Jan 28, 2026
|
292.00 | 292.00 | 270.00 | 276.00 | 276.00 | 24,610,100 |
|
Jan 27, 2026
|
280.00 | 300.00 | 272.00 | 300.00 | 300.00 | 2,474,600 |
|
Jan 26, 2026
|
276.00 | 292.00 | 268.00 | 280.00 | 280.00 | 1,514,000 |
|
Jan 23, 2026
|
286.00 | 286.00 | 268.00 | 274.00 | 274.00 | 2,543,200 |
|
Jan 22, 2026
|
286.00 | 296.00 | 276.00 | 284.00 | 284.00 | 11,425,100 |
|
Jan 21, 2026
|
294.00 | 298.00 | 278.00 | 286.00 | 286.00 | 1,367,600 |
|
Jan 20, 2026
|
288.00 | 300.00 | 286.00 | 294.00 | 294.00 | 6,262,600 |
|
Jan 19, 2026
|
288.00 | 290.00 | 276.00 | 286.00 | 286.00 | 2,273,000 |
|
Jan 15, 2026
|
298.00 | 304.00 | 286.00 | 290.00 | 290.00 | 1,961,600 |
|
Jan 14, 2026
|
292.00 | 300.00 | 292.00 | 294.00 | 294.00 | 866,200 |
|
Jan 13, 2026
|
294.00 | 300.00 | 288.00 | 292.00 | 292.00 | 15,802,000 |
|
Jan 12, 2026
|
316.00 | 318.00 | 290.00 | 292.00 | 292.00 | 5,206,900 |
|
Jan 9, 2026
|
292.00 | 318.00 | 284.00 | 310.00 | 310.00 | 7,215,300 |
|
Jan 8, 2026
|
340.00 | 350.00 | 300.00 | 300.00 | 300.00 | 8,374,800 |
|
Jan 7, 2026
|
274.00 | 344.00 | 274.00 | 340.00 | 340.00 | 23,943,900 |
|
Jan 6, 2026
|
282.00 | 288.00 | 270.00 | 276.00 | 276.00 | 2,082,800 |
|
Jan 5, 2026
|
282.00 | 288.00 | 272.00 | 280.00 | 280.00 | 5,250,100 |
|
Jan 2, 2026
|
270.00 | 288.00 | 260.00 | 272.00 | 272.00 | 2,487,200 |
|
Dec 30, 2025
|
268.00 | 274.00 | 264.00 | 272.00 | 272.00 | 997,500 |
|
Dec 29, 2025
|
270.00 | 272.00 | 264.00 | 266.00 | 266.00 | 1,071,800 |
|
Dec 24, 2025
|
270.00 | 274.00 | 262.00 | 270.00 | 270.00 | 648,600 |
|
Dec 23, 2025
|
272.00 | 280.00 | 262.00 | 270.00 | 270.00 | 920,900 |
|
Dec 22, 2025
|
274.00 | 276.00 | 266.00 | 272.00 | 272.00 | 1,829,600 |
|
Dec 19, 2025
|
280.00 | 282.00 | 268.00 | 272.00 | 272.00 | 1,345,400 |
|
Dec 18, 2025
|
278.00 | 292.00 | 260.00 | 274.00 | 274.00 | 3,041,900 |
|
Dec 17, 2025
|
264.00 | 274.00 | 256.00 | 272.00 | 272.00 | 890,100 |
|
Dec 16, 2025
|
256.00 | 266.00 | 254.00 | 264.00 | 264.00 | 1,262,500 |
|
Dec 15, 2025
|
264.00 | 264.00 | 252.00 | 262.00 | 262.00 | 1,191,700 |
|
Dec 12, 2025
|
268.00 | 274.00 | 260.00 | 264.00 | 264.00 | 1,220,300 |
|
Dec 11, 2025
|
270.00 | 280.00 | 262.00 | 270.00 | 270.00 | 3,043,200 |
|
Dec 10, 2025
|
278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 2,458,100 |
|
Dec 9, 2025
|
278.00 | 284.00 | 258.00 | 278.00 | 278.00 | 2,493,900 |
|
Dec 8, 2025
|
298.00 | 304.00 | 278.00 | 278.00 | 278.00 | 3,996,300 |
|
Dec 5, 2025
|
272.00 | 324.00 | 270.00 | 296.00 | 296.00 | 11,966,200 |
|
Dec 4, 2025
|
260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 2,113,800 |
|
Dec 3, 2025
|
260.00 | 264.00 | 254.00 | 256.00 | 256.00 | 1,363,900 |
|
Dec 2, 2025
|
260.00 | 268.00 | 254.00 | 260.00 | 260.00 | 1,949,300 |
|
Dec 1, 2025
|
252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 1,577,700 |
|
Nov 28, 2025
|
258.00 | 258.00 | 236.00 | 248.00 | 248.00 | 1,346,700 |
|
Nov 27, 2025
|
260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 1,244,300 |
|
Nov 26, 2025
|
270.00 | 272.00 | 256.00 | 260.00 | 260.00 | 1,720,500 |
|
Nov 25, 2025
|
278.00 | 278.00 | 256.00 | 266.00 | 266.00 | 1,460,200 |
|
Nov 24, 2025
|
264.00 | 282.00 | 264.00 | 272.00 | 272.00 | 3,580,300 |
|
Nov 21, 2025
|
248.00 | 264.00 | 246.00 | 264.00 | 264.00 | 2,871,800 |
|
Nov 20, 2025
|
244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 551,500 |
|
Nov 19, 2025
|
244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 555,100 |
|
Nov 18, 2025
|
244.00 | 246.00 | 234.00 | 244.00 | 244.00 | 1,074,600 |
|
Nov 17, 2025
|
246.00 | 250.00 | 240.00 | 244.00 | 244.00 | 1,000,500 |
|
Nov 14, 2025
|
250.00 | 256.00 | 246.00 | 248.00 | 248.00 | 1,310,200 |
|
Nov 13, 2025
|
250.00 | 260.00 | 246.00 | 246.00 | 246.00 | 1,038,400 |
|
Nov 12, 2025
|
252.00 | 252.00 | 240.00 | 246.00 | 246.00 | 1,137,000 |
|
Nov 11, 2025
|
246.00 | 254.00 | 230.00 | 246.00 | 246.00 | 2,287,500 |
|
Nov 10, 2025
|
250.00 | 250.00 | 244.00 | 246.00 | 246.00 | 545,400 |
|
Nov 7, 2025
|
254.00 | 254.00 | 244.00 | 248.00 | 248.00 | 325,600 |
|
Nov 6, 2025
|
250.00 | 254.00 | 244.00 | 250.00 | 250.00 | 776,700 |
|
Nov 5, 2025
|
250.00 | 250.00 | 242.00 | 250.00 | 250.00 | 421,700 |
|
Nov 4, 2025
|
252.00 | 254.00 | 246.00 | 250.00 | 250.00 | 159,600 |
|
Nov 3, 2025
|
250.00 | 252.00 | 240.00 | 252.00 | 252.00 | 3,920,700 |
|
Oct 31, 2025
|
256.00 | 266.00 | 246.00 | 250.00 | 250.00 | 1,126,500 |
|
Oct 30, 2025
|
254.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,155,600 |
