Jakarta - Delayed Quote
IDR
PT SLJ Global Tbk (SULI.JK)
60.00
+1.00
(+1.69%)
At close: 4:00:03 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 5, 2026
|
60.00 | 64.00 | 58.00 | 60.00 | 60.00 | 4,059,600 |
|
Nov 4, 2026
|
60.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3,273,700 |
|
Nov 3, 2026
|
58.00 | 65.00 | 57.00 | 59.00 | 59.00 | 9,318,100 |
|
Nov 2, 2026
|
61.00 | 62.00 | 58.00 | 58.00 | 58.00 | 10,418,300 |
|
Oct 30, 2026
|
70.00 | 80.00 | 62.00 | 62.00 | 62.00 | 76,304,600 |
|
Oct 29, 2026
|
67.00 | 69.00 | 66.00 | 66.00 | 66.00 | 2,532,900 |
|
Oct 28, 2026
|
69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 2,867,700 |
|
Oct 27, 2026
|
64.00 | 70.00 | 64.00 | 68.00 | 68.00 | 5,803,800 |
|
Oct 26, 2026
|
65.00 | 68.00 | 63.00 | 65.00 | 65.00 | 956,900 |
|
Oct 23, 2026
|
65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 981,400 |
|
Oct 22, 2026
|
63.00 | 69.00 | 62.00 | 65.00 | 65.00 | 5,205,000 |
|
Oct 21, 2026
|
63.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1,023,300 |
|
Oct 20, 2026
|
61.00 | 66.00 | 61.00 | 63.00 | 63.00 | 6,544,500 |
|
Oct 19, 2026
|
59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 918,100 |
|
Oct 16, 2026
|
65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 3,217,700 |
|
Oct 15, 2026
|
76.00 | 79.00 | 71.00 | 73.00 | 73.00 | 5,869,500 |
|
Oct 14, 2026
|
76.00 | 77.00 | 73.00 | 75.00 | 75.00 | 718,200 |
|
Oct 13, 2026
|
76.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1,575,800 |
|
Oct 12, 2026
|
81.00 | 81.00 | 73.00 | 76.00 | 76.00 | 3,844,900 |
|
Oct 9, 2026
|
78.00 | 78.00 | 74.00 | 77.00 | 77.00 | 4,724,000 |
|
Oct 8, 2026
|
78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 569,700 |
|
Oct 7, 2026
|
78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 1,030,400 |
|
Oct 6, 2026
|
75.00 | 80.00 | 75.00 | 79.00 | 79.00 | 2,689,800 |
|
Oct 5, 2026
|
76.00 | 77.00 | 72.00 | 76.00 | 76.00 | 1,344,000 |
|
Oct 2, 2026
|
75.00 | 77.00 | 68.00 | 75.00 | 75.00 | 2,970,100 |
|
Oct 1, 2026
|
74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 2,489,300 |
|
Sep 30, 2026
|
73.00 | 81.00 | 71.00 | 74.00 | 74.00 | 7,571,800 |
|
Sep 29, 2026
|
71.00 | 82.00 | 70.00 | 73.00 | 73.00 | 5,032,400 |
|
Sep 28, 2026
|
75.00 | 75.00 | 69.00 | 71.00 | 71.00 | 5,886,500 |
|
Sep 25, 2026
|
85.00 | 85.00 | 74.00 | 78.00 | 78.00 | 9,077,700 |
|
Sep 24, 2026
|
86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1,484,100 |
|
Sep 23, 2026
|
85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,174,200 |
|
Sep 22, 2026
|
86.00 | 87.00 | 83.00 | 85.00 | 85.00 | 3,132,500 |
|
Sep 21, 2026
|
85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 2,026,900 |
|
Sep 18, 2026
|
88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 2,412,400 |
|
Sep 17, 2026
|
86.00 | 88.00 | 85.00 | 87.00 | 87.00 | 3,526,600 |
|
Sep 16, 2026
|
87.00 | 90.00 | 85.00 | 86.00 | 86.00 | 8,989,900 |
|
Sep 15, 2026
|
85.00 | 88.00 | 84.00 | 87.00 | 87.00 | 2,843,000 |
|
Sep 14, 2026
|
87.00 | 89.00 | 84.00 | 86.00 | 86.00 | 6,825,000 |
|
Sep 11, 2026
|
90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 7,006,800 |
|
Sep 10, 2026
|
90.00 | 93.00 | 89.00 | 90.00 | 90.00 | 17,645,800 |
|
Sep 9, 2026
|
89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 4,680,800 |
|
Sep 8, 2026
|
89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 6,701,600 |
|
Sep 7, 2026
|
90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 8,126,000 |
|
Sep 4, 2026
|
91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 3,352,000 |
|
Sep 3, 2026
|
89.00 | 93.00 | 89.00 | 90.00 | 90.00 | 12,474,600 |
|
Sep 2, 2026
|
91.00 | 91.00 | 88.00 | 90.00 | 90.00 | 10,270,300 |
|
Sep 1, 2026
|
95.00 | 95.00 | 89.00 | 91.00 | 91.00 | 36,345,800 |
|
Aug 31, 2026
|
90.00 | 98.00 | 88.00 | 96.00 | 96.00 | 44,270,600 |
|
Aug 28, 2026
|
91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 13,238,400 |
|
Aug 27, 2026
|
88.00 | 91.00 | 88.00 | 89.00 | 89.00 | 5,792,800 |
|
Aug 26, 2026
|
92.00 | 98.00 | 87.00 | 88.00 | 88.00 | 52,522,800 |
|
Aug 24, 2026
|
92.00 | 97.00 | 91.00 | 91.00 | 91.00 | 27,180,200 |
|
Aug 21, 2026
|
94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 10,168,300 |
|
Aug 20, 2026
|
92.00 | 97.00 | 92.00 | 94.00 | 94.00 | 9,525,800 |
|
Aug 19, 2026
|
92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 5,037,900 |
|
Aug 18, 2026
|
96.00 | 96.00 | 91.00 | 93.00 | 93.00 | 6,927,700 |
|
Aug 14, 2026
|
95.00 | 97.00 | 93.00 | 95.00 | 95.00 | 8,308,400 |
|
Aug 13, 2026
|
97.00 | 97.00 | 93.00 | 96.00 | 96.00 | 6,956,700 |
|
Aug 12, 2026
|
99.00 | 100.00 | 93.00 | 96.00 | 96.00 | 23,324,300 |
|
Aug 11, 2026
|
124.00 | 139.00 | 98.00 | 98.00 | 98.00 | 328,125,600 |
|
Aug 10, 2026
|
107.00 | 117.00 | 99.00 | 115.00 | 115.00 | 220,898,700 |
|
Aug 7, 2026
|
88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 1,877,500 |
|
Aug 6, 2026
|
88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1,973,200 |
|
Aug 5, 2026
|
90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 3,043,500 |
|
Aug 4, 2026
|
89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 2,089,600 |
|
Aug 3, 2026
|
89.00 | 92.00 | 86.00 | 88.00 | 88.00 | 6,723,000 |
|
Jul 31, 2026
|
89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 4,831,100 |
|
Jul 30, 2026
|
87.00 | 92.00 | 86.00 | 88.00 | 88.00 | 8,886,800 |
|
Jul 29, 2026
|
88.00 | 90.00 | 83.00 | 87.00 | 87.00 | 3,792,400 |
|
Jul 28, 2026
|
89.00 | 95.00 | 87.00 | 89.00 | 89.00 | 17,176,400 |
|
Jul 27, 2026
|
89.00 | 92.00 | 85.00 | 89.00 | 89.00 | 5,134,900 |
|
Jul 24, 2026
|
90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 3,732,800 |
|
Jul 23, 2026
|
88.00 | 92.00 | 87.00 | 89.00 | 89.00 | 6,983,400 |
|
Jul 22, 2026
|
108.00 | 115.00 | 91.00 | 91.00 | 91.00 | 85,028,400 |
|
Jul 21, 2026
|
79.00 | 106.00 | 79.00 | 106.00 | 106.00 | 34,051,100 |
|
Jul 20, 2026
|
80.00 | 84.00 | 78.00 | 79.00 | 79.00 | 2,699,900 |
|
Jul 17, 2026
|
80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 458,000 |
|
Jul 16, 2026
|
80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 871,600 |
|
Jul 15, 2026
|
78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 915,700 |
|
Jul 14, 2026
|
77.00 | 80.00 | 77.00 | 78.00 | 78.00 | 941,000 |
|
Jul 13, 2026
|
77.00 | 82.00 | 77.00 | 78.00 | 78.00 | 1,803,900 |
|
Jul 10, 2026
|
79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 880,700 |
|
Jul 9, 2026
|
79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 941,800 |
|
Jul 8, 2026
|
78.00 | 86.00 | 78.00 | 79.00 | 79.00 | 3,849,800 |
|
Jul 7, 2026
|
78.00 | 81.00 | 77.00 | 78.00 | 78.00 | 668,500 |
|
Jul 6, 2026
|
78.00 | 79.00 | 75.00 | 78.00 | 78.00 | 698,600 |
|
Jul 3, 2026
|
78.00 | 79.00 | 74.00 | 76.00 | 76.00 | 753,600 |
|
Jul 2, 2026
|
76.00 | 86.00 | 75.00 | 76.00 | 76.00 | 6,741,400 |
|
Jul 1, 2026
|
74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 778,600 |
|
Jun 30, 2026
|
77.00 | 81.00 | 73.00 | 73.00 | 73.00 | 946,100 |
|
Jun 29, 2026
|
79.00 | 85.00 | 68.00 | 77.00 | 77.00 | 1,786,600 |
|
Jun 26, 2026
|
80.00 | 81.00 | 77.00 | 79.00 | 79.00 | 421,200 |
|
Jun 25, 2026
|
80.00 | 81.00 | 75.00 | 81.00 | 81.00 | 1,037,400 |
|
Jun 24, 2026
|
82.00 | 82.00 | 77.00 | 77.00 | 77.00 | 1,295,700 |
|
Jun 23, 2026
|
80.00 | 90.00 | 79.00 | 80.00 | 80.00 | 10,102,200 |
|
Jun 22, 2026
|
78.00 | 79.00 | 72.00 | 77.00 | 77.00 | 1,418,900 |
|
Jun 19, 2026
|
82.00 | 84.00 | 78.00 | 78.00 | 78.00 | 1,600,600 |
|
Jun 18, 2026
|
84.00 | 94.00 | 80.00 | 81.00 | 81.00 | 31,410,700 |
|
Jun 17, 2026
|
78.00 | 79.00 | 76.00 | 77.00 | 77.00 | 955,000 |
|
Jun 15, 2026
|
77.00 | 79.00 | 75.00 | 78.00 | 78.00 | 3,501,400 |
|
Jun 12, 2026
|
74.00 | 80.00 | 72.00 | 77.00 | 77.00 | 2,488,300 |
|
Jun 11, 2026
|
75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 718,400 |
|
Jun 10, 2026
|
75.00 | 78.00 | 72.00 | 75.00 | 75.00 | 5,173,100 |
|
Jun 9, 2026
|
70.00 | 77.00 | 68.00 | 76.00 | 76.00 | 2,102,900 |
|
Jun 8, 2026
|
85.00 | 95.00 | 73.00 | 74.00 | 74.00 | 32,999,100 |
|
Jun 5, 2026
|
78.00 | 82.00 | 75.00 | 78.00 | 78.00 | 1,389,900 |
|
Jun 4, 2026
|
81.00 | 81.00 | 69.00 | 78.00 | 78.00 | 2,109,400 |
|
Jun 3, 2026
|
86.00 | 87.00 | 80.00 | 81.00 | 81.00 | 1,453,200 |
|
Jun 2, 2026
|
85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 1,695,800 |
|
May 29, 2026
|
85.00 | 87.00 | 81.00 | 84.00 | 84.00 | 1,388,100 |
|
May 26, 2026
|
86.00 | 93.00 | 83.00 | 85.00 | 85.00 | 5,338,100 |
|
May 25, 2026
|
85.00 | 87.00 | 81.00 | 87.00 | 87.00 | 1,568,600 |
|
May 22, 2026
|
94.00 | 95.00 | 80.00 | 85.00 | 85.00 | 7,727,500 |
|
May 21, 2026
|
99.00 | 117.00 | 92.00 | 94.00 | 94.00 | 95,509,700 |
|
May 20, 2026
|
95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 339,800 |
|
May 19, 2026
|
97.00 | 99.00 | 90.00 | 93.00 | 93.00 | 559,500 |
|
May 18, 2026
|
101.00 | 101.00 | 93.00 | 96.00 | 96.00 | 611,600 |
|
May 13, 2026
|
101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 288,700 |
|
May 12, 2026
|
99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 373,200 |
|
May 11, 2026
|
101.00 | 103.00 | 98.00 | 101.00 | 101.00 | 334,900 |
|
May 8, 2026
|
101.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,560,800 |
|
May 7, 2026
|
101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 495,600 |
|
May 6, 2026
|
102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 965,700 |
|
May 5, 2026
|
104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 311,300 |
|
May 4, 2026
|
102.00 | 106.00 | 102.00 | 103.00 | 103.00 | 607,900 |
|
Apr 30, 2026
|
105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 865,300 |
|
Apr 29, 2026
|
102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 532,600 |
|
Apr 28, 2026
|
102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 739,400 |
|
Apr 27, 2026
|
99.00 | 106.00 | 99.00 | 102.00 | 102.00 | 1,479,500 |
|
Apr 24, 2026
|
106.00 | 108.00 | 100.00 | 101.00 | 101.00 | 2,859,400 |
|
Apr 23, 2026
|
109.00 | 114.00 | 105.00 | 106.00 | 106.00 | 7,142,200 |
|
Apr 22, 2026
|
106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1,459,800 |
|
Apr 21, 2026
|
108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 401,800 |
|
Apr 20, 2026
|
109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1,298,100 |
|
Apr 17, 2026
|
110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 1,191,300 |
|
Apr 16, 2026
|
108.00 | 112.00 | 106.00 | 110.00 | 110.00 | 1,768,800 |
|
Apr 15, 2026
|
103.00 | 111.00 | 103.00 | 108.00 | 108.00 | 3,810,200 |
|
Apr 14, 2026
|
104.00 | 106.00 | 101.00 | 103.00 | 103.00 | 3,447,800 |
|
Apr 13, 2026
|
102.00 | 104.00 | 99.00 | 102.00 | 102.00 | 1,149,300 |
|
Apr 10, 2026
|
102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 815,900 |
|
Apr 9, 2026
|
98.00 | 105.00 | 97.00 | 101.00 | 101.00 | 1,745,000 |
|
Apr 8, 2026
|
99.00 | 100.00 | 97.00 | 98.00 | 98.00 | 642,500 |
|
Apr 7, 2026
|
98.00 | 101.00 | 95.00 | 97.00 | 97.00 | 1,178,800 |
|
Apr 6, 2026
|
98.00 | 99.00 | 93.00 | 98.00 | 98.00 | 468,700 |
|
Apr 2, 2026
|
101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 642,000 |
|
Apr 1, 2026
|
103.00 | 103.00 | 99.00 | 101.00 | 101.00 | 1,994,000 |
|
Mar 31, 2026
|
93.00 | 105.00 | 93.00 | 101.00 | 101.00 | 5,905,000 |
|
Mar 30, 2026
|
95.00 | 100.00 | 92.00 | 95.00 | 95.00 | 767,900 |
|
Mar 27, 2026
|
95.00 | 96.00 | 94.00 | 95.00 | 95.00 | 309,700 |
|
Mar 26, 2026
|
94.00 | 98.00 | 93.00 | 95.00 | 95.00 | 478,300 |
|
Mar 25, 2026
|
93.00 | 101.00 | 89.00 | 95.00 | 95.00 | 1,747,200 |
|
Mar 17, 2026
|
97.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1,097,900 |
|
Mar 16, 2026
|
94.00 | 98.00 | 89.00 | 96.00 | 96.00 | 1,595,600 |
|
Mar 13, 2026
|
96.00 | 99.00 | 93.00 | 95.00 | 95.00 | 1,635,300 |
|
Mar 12, 2026
|
97.00 | 103.00 | 95.00 | 97.00 | 97.00 | 1,419,700 |
|
Mar 11, 2026
|
99.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2,329,700 |
|
Mar 10, 2026
|
101.00 | 104.00 | 88.00 | 96.00 | 96.00 | 6,077,600 |
|
Mar 9, 2026
|
103.00 | 103.00 | 91.00 | 100.00 | 100.00 | 7,002,300 |
|
Mar 6, 2026
|
112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 6,418,300 |
|
Mar 5, 2026
|
117.00 | 118.00 | 106.00 | 109.00 | 109.00 | 30,853,100 |
|
Mar 4, 2026
|
114.00 | 142.00 | 109.00 | 117.00 | 117.00 | 166,892,900 |
|
Mar 3, 2026
|
113.00 | 114.00 | 107.00 | 109.00 | 109.00 | 738,300 |
|
Mar 2, 2026
|
112.00 | 114.00 | 106.00 | 112.00 | 112.00 | 4,174,800 |
|
Feb 27, 2026
|
117.00 | 118.00 | 113.00 | 118.00 | 118.00 | 1,597,500 |
|
Feb 26, 2026
|
120.00 | 126.00 | 118.00 | 119.00 | 119.00 | 952,900 |
|
Feb 25, 2026
|
123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 677,800 |
|
Feb 24, 2026
|
128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 1,010,300 |
|
Feb 23, 2026
|
124.00 | 129.00 | 122.00 | 126.00 | 126.00 | 807,300 |
|
Feb 20, 2026
|
124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1,329,000 |
|
Feb 19, 2026
|
125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,032,400 |
|
Feb 18, 2026
|
125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 871,400 |
|
Feb 13, 2026
|
127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 919,600 |
|
Feb 12, 2026
|
126.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1,161,100 |
|
Feb 11, 2026
|
129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,642,000 |
|
Feb 10, 2026
|
125.00 | 130.00 | 123.00 | 126.00 | 126.00 | 3,586,800 |
|
Feb 9, 2026
|
118.00 | 126.00 | 116.00 | 124.00 | 124.00 | 2,362,200 |
|
Feb 6, 2026
|
121.00 | 123.00 | 116.00 | 119.00 | 119.00 | 934,300 |
|
Feb 5, 2026
|
123.00 | 125.00 | 120.00 | 125.00 | 125.00 | 1,445,700 |
|
Feb 4, 2026
|
125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 1,609,600 |
|
Feb 3, 2026
|
118.00 | 125.00 | 109.00 | 125.00 | 125.00 | 2,446,000 |
|
Feb 2, 2026
|
120.00 | 120.00 | 102.00 | 118.00 | 118.00 | 3,410,000 |
|
Jan 30, 2026
|
109.00 | 122.00 | 109.00 | 120.00 | 120.00 | 3,359,300 |
|
Jan 29, 2026
|
124.00 | 124.00 | 106.00 | 116.00 | 116.00 | 15,626,900 |
|
Jan 28, 2026
|
136.00 | 136.00 | 117.00 | 124.00 | 124.00 | 6,841,800 |
|
Jan 27, 2026
|
139.00 | 140.00 | 127.00 | 137.00 | 137.00 | 7,498,700 |
|
Jan 26, 2026
|
141.00 | 148.00 | 137.00 | 138.00 | 138.00 | 14,582,600 |
|
Jan 23, 2026
|
150.00 | 174.00 | 140.00 | 140.00 | 140.00 | 193,069,300 |
|
Jan 22, 2026
|
143.00 | 145.00 | 140.00 | 140.00 | 140.00 | 2,101,400 |
|
Jan 21, 2026
|
147.00 | 147.00 | 140.00 | 143.00 | 143.00 | 3,307,700 |
|
Jan 20, 2026
|
142.00 | 154.00 | 137.00 | 145.00 | 145.00 | 18,953,200 |
|
Jan 19, 2026
|
142.00 | 142.00 | 134.00 | 139.00 | 139.00 | 3,413,700 |
|
Jan 15, 2026
|
143.00 | 148.00 | 141.00 | 141.00 | 141.00 | 2,978,600 |
|
Jan 14, 2026
|
142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2,272,000 |
|
Jan 13, 2026
|
142.00 | 146.00 | 140.00 | 142.00 | 142.00 | 2,740,200 |
|
Jan 12, 2026
|
149.00 | 149.00 | 139.00 | 140.00 | 140.00 | 6,348,600 |
|
Jan 9, 2026
|
150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 4,173,900 |
|
Jan 8, 2026
|
145.00 | 153.00 | 144.00 | 150.00 | 150.00 | 8,025,900 |
|
Jan 7, 2026
|
153.00 | 153.00 | 144.00 | 145.00 | 145.00 | 7,155,900 |
|
Jan 6, 2026
|
141.00 | 152.00 | 134.00 | 152.00 | 152.00 | 16,847,000 |
|
Jan 5, 2026
|
145.00 | 145.00 | 136.00 | 139.00 | 139.00 | 3,054,100 |
|
Jan 2, 2026
|
135.00 | 141.00 | 132.00 | 140.00 | 140.00 | 2,196,600 |
|
Dec 30, 2025
|
137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 2,882,800 |
|
Dec 29, 2025
|
137.00 | 142.00 | 130.00 | 136.00 | 136.00 | 6,903,100 |
|
Dec 24, 2025
|
132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 1,702,800 |
|
Dec 23, 2025
|
134.00 | 139.00 | 127.00 | 131.00 | 131.00 | 3,358,600 |
|
Dec 22, 2025
|
144.00 | 144.00 | 130.00 | 134.00 | 134.00 | 7,494,000 |
|
Dec 19, 2025
|
145.00 | 148.00 | 141.00 | 143.00 | 143.00 | 2,202,000 |
|
Dec 18, 2025
|
152.00 | 154.00 | 143.00 | 148.00 | 148.00 | 6,359,100 |
|
Dec 17, 2025
|
149.00 | 164.00 | 145.00 | 150.00 | 150.00 | 34,960,900 |
|
Dec 16, 2025
|
146.00 | 152.00 | 142.00 | 148.00 | 148.00 | 10,826,300 |
|
Dec 15, 2025
|
141.00 | 150.00 | 141.00 | 144.00 | 144.00 | 5,920,800 |
|
Dec 12, 2025
|
139.00 | 147.00 | 136.00 | 140.00 | 140.00 | 5,162,900 |
|
Dec 11, 2025
|
143.00 | 145.00 | 138.00 | 139.00 | 139.00 | 3,376,600 |
|
Dec 10, 2025
|
149.00 | 149.00 | 142.00 | 142.00 | 142.00 | 4,514,600 |
|
Dec 9, 2025
|
149.00 | 153.00 | 146.00 | 149.00 | 149.00 | 6,807,900 |
|
Dec 8, 2025
|
150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 2,933,700 |
|
Dec 5, 2025
|
149.00 | 153.00 | 143.00 | 148.00 | 148.00 | 10,816,700 |
|
Dec 4, 2025
|
163.00 | 170.00 | 147.00 | 151.00 | 151.00 | 51,730,600 |
|
Dec 3, 2025
|
155.00 | 226.00 | 145.00 | 156.00 | 156.00 | 179,720,100 |
|
Dec 2, 2025
|
126.00 | 168.00 | 125.00 | 168.00 | 168.00 | 75,299,600 |
|
Dec 1, 2025
|
124.00 | 143.00 | 124.00 | 125.00 | 125.00 | 26,374,700 |
|
Nov 28, 2025
|
127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,163,400 |
|
Nov 27, 2025
|
132.00 | 132.00 | 123.00 | 126.00 | 126.00 | 4,829,700 |
|
Nov 26, 2025
|
134.00 | 136.00 | 128.00 | 131.00 | 131.00 | 2,998,000 |
|
Nov 25, 2025
|
136.00 | 139.00 | 131.00 | 134.00 | 134.00 | 4,739,800 |
|
Nov 24, 2025
|
141.00 | 154.00 | 132.00 | 134.00 | 134.00 | 22,454,100 |
|
Nov 21, 2025
|
134.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1,466,500 |
|
Nov 20, 2025
|
126.00 | 139.00 | 122.00 | 134.00 | 134.00 | 13,217,200 |
|
Nov 19, 2025
|
128.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4,154,300 |
|
Nov 18, 2025
|
130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 349,700 |
|
Nov 17, 2025
|
131.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1,066,500 |
|
Nov 14, 2025
|
127.00 | 133.00 | 124.00 | 130.00 | 130.00 | 2,841,300 |
|
Nov 13, 2025
|
134.00 | 134.00 | 122.00 | 125.00 | 125.00 | 4,686,300 |
|
Nov 12, 2025
|
135.00 | 137.00 | 127.00 | 131.00 | 131.00 | 1,044,700 |
|
Nov 11, 2025
|
135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 1,391,100 |
|
Nov 10, 2025
|
135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 632,200 |
|
Nov 7, 2025
|
138.00 | 140.00 | 133.00 | 135.00 | 135.00 | 1,030,600 |
|
Nov 6, 2025
|
137.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,895,200 |
|
Nov 5, 2025
|
137.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1,108,700 |
