Tokyo - Delayed Quote JPY
CEDAR.Co.,Ltd. (2435.T)
205.00
-13.00
(-5.96%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 223.00 | 225.00 | 202.00 | 205.00 | 205.00 | 216,100 |
| May 8, 2025 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 17,800 |
| May 7, 2025 | 219.00 | 220.00 | 216.00 | 216.00 | 216.00 | 24,800 |
| May 2, 2025 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | 18,300 |
| May 1, 2025 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 12,000 |
| Apr 30, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 11,500 |
| Apr 28, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 25,300 |
| Apr 25, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | 14,200 |
| Apr 24, 2025 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 26,300 |
| Apr 23, 2025 | 214.00 | 220.00 | 211.00 | 213.00 | 213.00 | 208,800 |
| Apr 22, 2025 | 218.00 | 218.00 | 213.00 | 215.00 | 215.00 | 10,800 |
| Apr 21, 2025 | 213.00 | 227.00 | 206.00 | 213.00 | 213.00 | 406,600 |
| Apr 18, 2025 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | 10,300 |
| Apr 17, 2025 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 15,400 |
| Apr 16, 2025 | 212.00 | 228.00 | 208.00 | 210.00 | 210.00 | 169,300 |
| Apr 15, 2025 | 209.00 | 213.00 | 207.00 | 212.00 | 212.00 | 35,700 |
| Apr 14, 2025 | 208.00 | 212.00 | 205.00 | 205.00 | 205.00 | 42,600 |
| Apr 11, 2025 | 199.00 | 208.00 | 199.00 | 208.00 | 208.00 | 31,700 |
| Apr 10, 2025 | 220.00 | 220.00 | 204.00 | 209.00 | 209.00 | 85,500 |
| Apr 9, 2025 | 198.00 | 198.00 | 188.00 | 189.00 | 189.00 | 34,800 |
| Apr 8, 2025 | 193.00 | 198.00 | 185.00 | 197.00 | 197.00 | 71,100 |
| Apr 7, 2025 | 189.00 | 189.00 | 175.00 | 180.00 | 180.00 | 110,800 |
| Apr 4, 2025 | 219.00 | 221.00 | 175.00 | 194.00 | 194.00 | 494,900 |
| Apr 3, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | 28,600 |
| Apr 2, 2025 | 233.00 | 236.00 | 226.00 | 228.00 | 228.00 | 32,100 |
| Apr 1, 2025 | 235.00 | 239.00 | 234.00 | 235.00 | 235.00 | 8,600 |
| Mar 31, 2025 | 238.00 | 242.00 | 235.00 | 236.00 | 236.00 | 36,700 |
| Mar 28, 2025 | 4 Dividend | |||||
| Mar 28, 2025 | 243.00 | 248.00 | 241.00 | 242.00 | 242.00 | 56,600 |
| Mar 27, 2025 | 252.00 | 253.00 | 247.00 | 253.00 | 249.00 | 57,300 |
| Mar 26, 2025 | 252.00 | 256.00 | 252.00 | 252.00 | 248.02 | 31,300 |
| Mar 25, 2025 | 251.00 | 254.00 | 251.00 | 252.00 | 248.02 | 19,800 |
| Mar 24, 2025 | 249.00 | 253.00 | 248.00 | 252.00 | 248.02 | 45,600 |
| Mar 21, 2025 | 251.00 | 252.00 | 247.00 | 248.00 | 244.08 | 39,800 |
| Mar 19, 2025 | 250.00 | 251.00 | 246.00 | 248.00 | 244.08 | 71,600 |
| Mar 18, 2025 | 250.00 | 251.00 | 248.00 | 248.00 | 244.08 | 20,700 |
| Mar 17, 2025 | 251.00 | 254.00 | 247.00 | 249.00 | 245.06 | 64,000 |
| Mar 14, 2025 | 246.00 | 251.00 | 245.00 | 247.00 | 243.09 | 62,200 |
| Mar 13, 2025 | 249.00 | 256.00 | 246.00 | 246.00 | 242.11 | 139,100 |
| Mar 12, 2025 | 245.00 | 250.00 | 245.00 | 246.00 | 242.11 | 64,500 |
| Mar 11, 2025 | 245.00 | 254.00 | 243.00 | 246.00 | 242.11 | 154,600 |
| Mar 10, 2025 | 255.00 | 255.00 | 243.00 | 249.00 | 245.06 | 573,900 |
| Mar 7, 2025 | 269.00 | 277.00 | 247.00 | 257.00 | 252.94 | 2,725,300 |
| Mar 6, 2025 | 223.00 | 231.00 | 223.00 | 229.00 | 225.38 | 74,000 |
| Mar 5, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 218.49 | 6,000 |
| Mar 4, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 219.47 | 6,600 |
| Mar 3, 2025 | 222.00 | 225.00 | 222.00 | 223.00 | 219.47 | 2,600 |
| Feb 28, 2025 | 224.00 | 224.00 | 221.00 | 221.00 | 217.51 | 10,800 |
| Feb 27, 2025 | 223.00 | 225.00 | 222.00 | 224.00 | 220.46 | 7,000 |
| Feb 26, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 218.49 | 16,700 |
| Feb 25, 2025 | 227.00 | 228.00 | 225.00 | 226.00 | 222.43 | 23,500 |
| Feb 21, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 225.38 | 6,200 |
| Feb 20, 2025 | 227.00 | 229.00 | 227.00 | 229.00 | 225.38 | 16,300 |
| Feb 19, 2025 | 225.00 | 231.00 | 224.00 | 227.00 | 223.41 | 51,800 |
| Feb 18, 2025 | 227.00 | 227.00 | 224.00 | 224.00 | 220.46 | 6,300 |
| Feb 17, 2025 | 223.00 | 229.00 | 220.00 | 227.00 | 223.41 | 52,500 |
| Feb 14, 2025 | 229.00 | 230.00 | 223.00 | 223.00 | 219.47 | 51,400 |
| Feb 13, 2025 | 245.00 | 246.00 | 224.00 | 230.00 | 226.36 | 189,700 |
| Feb 12, 2025 | 241.00 | 244.00 | 239.00 | 244.00 | 240.14 | 57,300 |
| Feb 10, 2025 | 237.00 | 241.00 | 237.00 | 241.00 | 237.19 | 29,300 |
| Feb 7, 2025 | 237.00 | 240.00 | 236.00 | 238.00 | 234.24 | 26,400 |
| Feb 6, 2025 | 237.00 | 241.00 | 237.00 | 237.00 | 233.25 | 24,900 |
| Feb 5, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 233.25 | 13,200 |
| Feb 4, 2025 | 235.00 | 240.00 | 234.00 | 237.00 | 233.25 | 35,000 |
| Feb 3, 2025 | 236.00 | 237.00 | 234.00 | 235.00 | 231.28 | 23,700 |
| Jan 31, 2025 | 235.00 | 239.00 | 235.00 | 236.00 | 232.27 | 43,500 |
| Jan 30, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 231.28 | 16,800 |
| Jan 29, 2025 | 232.00 | 237.00 | 232.00 | 237.00 | 233.25 | 39,000 |
| Jan 28, 2025 | 231.00 | 233.00 | 230.00 | 231.00 | 227.35 | 22,100 |
| Jan 27, 2025 | 230.00 | 231.00 | 230.00 | 230.00 | 226.36 | 13,100 |
| Jan 24, 2025 | 232.00 | 233.00 | 231.00 | 231.00 | 227.35 | 6,300 |
| Jan 23, 2025 | 231.00 | 232.00 | 231.00 | 232.00 | 228.33 | 3,000 |
| Jan 22, 2025 | 232.00 | 233.00 | 231.00 | 231.00 | 227.35 | 9,800 |
| Jan 21, 2025 | 229.00 | 232.00 | 229.00 | 232.00 | 228.33 | 14,700 |
| Jan 20, 2025 | 230.00 | 230.00 | 229.00 | 229.00 | 225.38 | 7,600 |
| Jan 17, 2025 | 227.00 | 229.00 | 226.00 | 228.00 | 224.40 | 25,600 |
| Jan 16, 2025 | 227.00 | 230.00 | 227.00 | 228.00 | 224.40 | 4,400 |
| Jan 15, 2025 | 227.00 | 229.00 | 226.00 | 227.00 | 223.41 | 12,600 |
| Jan 14, 2025 | 230.00 | 230.00 | 225.00 | 226.00 | 222.43 | 45,400 |
| Jan 10, 2025 | 230.00 | 232.00 | 230.00 | 230.00 | 226.36 | 10,300 |
| Jan 9, 2025 | 229.00 | 232.00 | 227.00 | 230.00 | 226.36 | 12,000 |
| Jan 8, 2025 | 228.00 | 231.00 | 227.00 | 230.00 | 226.36 | 7,600 |
| Jan 7, 2025 | 229.00 | 231.00 | 229.00 | 230.00 | 226.36 | 14,000 |
| Jan 6, 2025 | 231.00 | 231.00 | 228.00 | 230.00 | 226.36 | 23,400 |
| Dec 30, 2024 | 227.00 | 229.00 | 226.00 | 227.00 | 223.41 | 31,400 |
| Dec 27, 2024 | 224.00 | 229.00 | 223.00 | 227.00 | 223.41 | 21,400 |
| Dec 26, 2024 | 224.00 | 225.00 | 223.00 | 223.00 | 219.47 | 13,100 |
| Dec 25, 2024 | 225.00 | 225.00 | 223.00 | 223.00 | 219.47 | 19,900 |
| Dec 24, 2024 | 221.00 | 223.00 | 221.00 | 222.00 | 218.49 | 84,100 |
| Dec 23, 2024 | 222.00 | 222.00 | 220.00 | 221.00 | 217.51 | 16,900 |
| Dec 20, 2024 | 223.00 | 225.00 | 221.00 | 221.00 | 217.51 | 22,000 |
| Dec 19, 2024 | 224.00 | 225.00 | 223.00 | 223.00 | 219.47 | 11,000 |
| Dec 18, 2024 | 225.00 | 227.00 | 223.00 | 224.00 | 220.46 | 43,900 |
| Dec 17, 2024 | 222.00 | 223.00 | 221.00 | 222.00 | 218.49 | 13,200 |
| Dec 16, 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 217.51 | 26,800 |
| Dec 13, 2024 | 222.00 | 224.00 | 219.00 | 221.00 | 217.51 | 79,200 |
| Dec 12, 2024 | 225.00 | 225.00 | 223.00 | 224.00 | 220.46 | 16,700 |
| Dec 11, 2024 | 227.00 | 229.00 | 221.00 | 224.00 | 220.46 | 57,500 |
| Dec 10, 2024 | 225.00 | 228.00 | 223.00 | 225.00 | 221.44 | 14,900 |
| Dec 9, 2024 | 225.00 | 227.00 | 222.00 | 225.00 | 221.44 | 29,200 |
| Dec 6, 2024 | 225.00 | 235.00 | 224.00 | 226.00 | 222.43 | 64,900 |
| Dec 5, 2024 | 221.00 | 225.00 | 221.00 | 225.00 | 221.44 | 14,500 |
| Dec 4, 2024 | 224.00 | 225.00 | 221.00 | 221.00 | 217.51 | 45,200 |
| Dec 3, 2024 | 227.00 | 227.00 | 224.00 | 225.00 | 221.44 | 18,300 |
| Dec 2, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 222.43 | 28,000 |
| Nov 29, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 220.46 | 49,600 |
| Nov 28, 2024 | 230.00 | 232.00 | 228.00 | 228.00 | 224.40 | 40,100 |
| Nov 27, 2024 | 230.00 | 235.00 | 229.00 | 230.00 | 226.36 | 59,500 |
| Nov 26, 2024 | 233.00 | 235.00 | 229.00 | 229.00 | 225.38 | 64,100 |
| Nov 25, 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 227.35 | 38,200 |
| Nov 22, 2024 | 231.00 | 238.00 | 229.00 | 231.00 | 227.35 | 101,900 |
| Nov 21, 2024 | 234.00 | 248.00 | 230.00 | 231.00 | 227.35 | 241,300 |
| Nov 20, 2024 | 236.00 | 236.00 | 230.00 | 231.00 | 227.35 | 44,300 |
| Nov 19, 2024 | 228.00 | 236.00 | 227.00 | 234.00 | 230.30 | 80,300 |
| Nov 18, 2024 | 226.00 | 231.00 | 225.00 | 228.00 | 224.40 | 99,800 |
| Nov 15, 2024 | 231.00 | 239.00 | 226.00 | 229.00 | 225.38 | 154,800 |
| Nov 14, 2024 | 234.00 | 237.00 | 226.00 | 228.00 | 224.40 | 359,700 |
| Nov 13, 2024 | 246.00 | 249.00 | 232.00 | 238.00 | 234.24 | 528,300 |
| Nov 12, 2024 | 255.00 | 257.00 | 241.00 | 246.00 | 242.11 | 1,032,000 |
| Nov 11, 2024 | 265.00 | 280.00 | 248.00 | 256.00 | 251.95 | 4,564,800 |
| Nov 8, 2024 | 257.00 | 294.00 | 257.00 | 273.00 | 268.68 | 16,981,600 |
| Nov 7, 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 210.62 | 11,800 |
| Nov 6, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 212.58 | 16,000 |
| Nov 5, 2024 | 221.00 | 221.00 | 216.00 | 220.00 | 216.52 | 19,300 |
| Nov 1, 2024 | 217.00 | 221.00 | 215.00 | 221.00 | 217.51 | 22,600 |
| Oct 31, 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 212.58 | 19,700 |
| Oct 30, 2024 | 208.00 | 211.00 | 208.00 | 211.00 | 207.66 | 5,100 |
| Oct 29, 2024 | 203.00 | 210.00 | 203.00 | 210.00 | 206.68 | 17,600 |
| Oct 28, 2024 | 199.00 | 204.00 | 197.00 | 204.00 | 200.77 | 12,300 |
| Oct 25, 2024 | 201.00 | 203.00 | 200.00 | 200.00 | 196.84 | 9,200 |
| Oct 24, 2024 | 201.00 | 201.00 | 200.00 | 201.00 | 197.82 | 9,300 |
| Oct 23, 2024 | 203.00 | 204.00 | 200.00 | 202.00 | 198.81 | 9,000 |
| Oct 22, 2024 | 207.00 | 207.00 | 205.00 | 205.00 | 201.76 | 4,900 |
| Oct 21, 2024 | 205.00 | 207.00 | 205.00 | 207.00 | 203.73 | 1,200 |
| Oct 18, 2024 | 206.00 | 206.00 | 203.00 | 206.00 | 202.74 | 8,900 |
| Oct 17, 2024 | 207.00 | 208.00 | 206.00 | 207.00 | 203.73 | 5,200 |
| Oct 16, 2024 | 208.00 | 211.00 | 208.00 | 208.00 | 204.71 | 3,500 |
| Oct 15, 2024 | 216.00 | 217.00 | 207.00 | 208.00 | 204.71 | 17,200 |
| Oct 11, 2024 | 209.00 | 214.00 | 207.00 | 212.00 | 208.65 | 31,400 |
| Oct 10, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 204.71 | 6,400 |
| Oct 9, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 204.71 | 2,200 |
| Oct 8, 2024 | 207.00 | 209.00 | 207.00 | 208.00 | 204.71 | 8,000 |
| Oct 7, 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 204.71 | 2,800 |
| Oct 4, 2024 | 206.00 | 207.00 | 205.00 | 207.00 | 203.73 | 6,800 |
| Oct 3, 2024 | 207.00 | 209.00 | 205.00 | 205.00 | 201.76 | 5,500 |
| Oct 2, 2024 | 208.00 | 210.00 | 208.00 | 209.00 | 205.70 | 8,800 |
| Oct 1, 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 204.71 | 26,200 |
| Sep 30, 2024 | 207.00 | 207.00 | 202.00 | 206.00 | 202.74 | 12,700 |
| Sep 27, 2024 | 207.00 | 207.00 | 206.00 | 207.00 | 203.73 | 1,700 |
| Sep 26, 2024 | 205.00 | 205.00 | 204.00 | 205.00 | 201.76 | 4,300 |
| Sep 25, 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 200.77 | 4,700 |
| Sep 24, 2024 | 206.00 | 208.00 | 205.00 | 208.00 | 204.71 | 10,300 |
| Sep 20, 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 201.76 | 2,200 |
| Sep 19, 2024 | 204.00 | 207.00 | 203.00 | 207.00 | 203.73 | 6,600 |
| Sep 18, 2024 | 207.00 | 207.00 | 200.00 | 203.00 | 199.79 | 3,800 |
| Sep 17, 2024 | 207.00 | 207.00 | 204.00 | 207.00 | 203.73 | 5,500 |
| Sep 13, 2024 | 200.00 | 203.00 | 199.00 | 203.00 | 199.79 | 8,400 |
| Sep 12, 2024 | 201.00 | 201.00 | 199.00 | 199.00 | 195.85 | 6,300 |
| Sep 11, 2024 | 206.00 | 206.00 | 201.00 | 201.00 | 197.82 | 8,000 |
| Sep 10, 2024 | 206.00 | 206.00 | 205.00 | 206.00 | 202.74 | 2,600 |
| Sep 9, 2024 | 198.00 | 205.00 | 196.00 | 205.00 | 201.76 | 9,300 |
| Sep 6, 2024 | 208.00 | 208.00 | 206.00 | 207.00 | 203.73 | 2,500 |
| Sep 5, 2024 | 208.00 | 209.00 | 207.00 | 207.00 | 203.73 | 4,000 |
| Sep 4, 2024 | 210.00 | 210.00 | 204.00 | 207.00 | 203.73 | 17,900 |
| Sep 3, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 207.66 | 3,700 |
| Sep 2, 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 210.62 | 4,000 |
| Aug 30, 2024 | 215.00 | 215.00 | 212.00 | 215.00 | 211.60 | 3,600 |
| Aug 29, 2024 | 214.00 | 214.00 | 213.00 | 214.00 | 210.62 | 4,400 |
| Aug 28, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 209.63 | 3,900 |
| Aug 27, 2024 | 213.00 | 215.00 | 212.00 | 215.00 | 211.60 | 5,000 |
| Aug 26, 2024 | 211.00 | 214.00 | 211.00 | 212.00 | 208.65 | 5,600 |
| Aug 23, 2024 | 210.00 | 213.00 | 209.00 | 213.00 | 209.63 | 8,300 |
| Aug 22, 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 206.68 | 6,300 |
| Aug 21, 2024 | 213.00 | 214.00 | 208.00 | 213.00 | 209.63 | 19,900 |
| Aug 20, 2024 | 214.00 | 214.00 | 212.00 | 213.00 | 209.63 | 7,700 |
| Aug 19, 2024 | 214.00 | 216.00 | 211.00 | 213.00 | 209.63 | 75,000 |
| Aug 16, 2024 | 215.00 | 219.00 | 210.00 | 213.00 | 209.63 | 115,400 |
| Aug 15, 2024 | 216.00 | 228.00 | 212.00 | 217.00 | 213.57 | 117,500 |
| Aug 14, 2024 | 223.00 | 226.00 | 213.00 | 214.00 | 210.62 | 52,600 |
| Aug 13, 2024 | 203.00 | 216.00 | 200.00 | 216.00 | 212.58 | 44,200 |
| Aug 9, 2024 | 193.00 | 203.00 | 190.00 | 203.00 | 199.79 | 74,300 |
| Aug 8, 2024 | 175.00 | 195.00 | 175.00 | 193.00 | 189.95 | 62,000 |
| Aug 7, 2024 | 162.00 | 184.00 | 162.00 | 171.00 | 168.30 | 80,900 |
| Aug 6, 2024 | 160.00 | 180.00 | 158.00 | 162.00 | 159.44 | 121,500 |
| Aug 5, 2024 | 186.00 | 186.00 | 146.00 | 153.00 | 150.58 | 180,800 |
| Aug 2, 2024 | 205.00 | 205.00 | 194.00 | 196.00 | 192.90 | 69,700 |
| Aug 1, 2024 | 215.00 | 215.00 | 211.00 | 211.00 | 207.66 | 114,900 |
| Jul 31, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 211.60 | 2,000 |
| Jul 30, 2024 | 209.00 | 216.00 | 209.00 | 212.00 | 208.65 | 14,600 |
| Jul 29, 2024 | 209.00 | 210.00 | 208.00 | 210.00 | 206.68 | 12,300 |
| Jul 26, 2024 | 211.00 | 212.00 | 209.00 | 209.00 | 205.70 | 21,200 |
| Jul 25, 2024 | 213.00 | 214.00 | 211.00 | 211.00 | 207.66 | 17,100 |
| Jul 24, 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 210.62 | 7,400 |
| Jul 23, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 211.60 | 1,900 |
| Jul 22, 2024 | 215.00 | 216.00 | 213.00 | 213.00 | 209.63 | 3,200 |
| Jul 19, 2024 | 218.00 | 218.00 | 215.00 | 216.00 | 212.58 | 8,400 |
| Jul 18, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 214.55 | 8,700 |
| Jul 17, 2024 | 217.00 | 217.00 | 214.00 | 215.00 | 211.60 | 4,400 |
| Jul 16, 2024 | 229.00 | 229.00 | 215.00 | 216.00 | 212.58 | 24,800 |
| Jul 12, 2024 | 213.00 | 213.00 | 212.00 | 213.00 | 209.63 | 9,800 |
| Jul 11, 2024 | 213.00 | 213.00 | 212.00 | 212.00 | 208.65 | 9,800 |
| Jul 10, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 208.65 | 6,700 |
| Jul 9, 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 210.62 | 3,200 |
| Jul 8, 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 211.60 | 2,200 |
| Jul 5, 2024 | 215.00 | 215.00 | 213.00 | 215.00 | 211.60 | 3,900 |
| Jul 4, 2024 | 213.00 | 215.00 | 213.00 | 215.00 | 211.60 | 1,700 |
| Jul 3, 2024 | 216.00 | 216.00 | 213.00 | 215.00 | 211.60 | 9,500 |
| Jul 2, 2024 | 215.00 | 216.00 | 213.00 | 215.00 | 211.60 | 21,200 |
| Jul 1, 2024 | 216.00 | 216.00 | 213.00 | 216.00 | 212.58 | 13,500 |
| Jun 28, 2024 | 215.00 | 216.00 | 215.00 | 216.00 | 212.58 | 7,500 |
| Jun 27, 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 211.60 | 17,900 |
| Jun 26, 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 211.60 | 4,000 |
| Jun 25, 2024 | 215.00 | 215.00 | 214.00 | 215.00 | 211.60 | 3,400 |
| Jun 24, 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 211.60 | 9,000 |
| Jun 21, 2024 | 215.00 | 216.00 | 215.00 | 215.00 | 211.60 | 2,900 |
| Jun 20, 2024 | 216.00 | 216.00 | 213.00 | 216.00 | 212.58 | 14,200 |
| Jun 19, 2024 | 216.00 | 216.00 | 214.00 | 215.00 | 211.60 | 7,000 |
| Jun 18, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 212.58 | 6,700 |
| Jun 17, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 212.58 | 15,100 |
| Jun 14, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 210.62 | 10,600 |
| Jun 13, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 212.58 | 2,100 |
| Jun 12, 2024 | 215.00 | 217.00 | 214.00 | 215.00 | 211.60 | 12,000 |
| Jun 11, 2024 | 214.00 | 216.00 | 214.00 | 215.00 | 211.60 | 10,100 |
| Jun 10, 2024 | 218.00 | 218.00 | 213.00 | 215.00 | 211.60 | 22,800 |
| Jun 7, 2024 | 216.00 | 218.00 | 215.00 | 218.00 | 214.55 | 3,300 |
| Jun 6, 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 213.57 | 5,200 |
| Jun 5, 2024 | 217.00 | 220.00 | 217.00 | 217.00 | 213.57 | 8,200 |
| Jun 4, 2024 | 218.00 | 219.00 | 215.00 | 219.00 | 215.54 | 17,200 |
| Jun 3, 2024 | 214.00 | 218.00 | 212.00 | 218.00 | 214.55 | 33,800 |
| May 31, 2024 | 212.00 | 218.00 | 208.00 | 212.00 | 208.65 | 30,300 |
| May 30, 2024 | 212.00 | 213.00 | 211.00 | 213.00 | 209.63 | 16,600 |
| May 29, 2024 | 212.00 | 215.00 | 212.00 | 214.00 | 210.62 | 15,100 |
| May 28, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 208.65 | 8,500 |
| May 27, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 212.58 | 7,600 |
| May 24, 2024 | 212.00 | 219.00 | 212.00 | 219.00 | 215.54 | 12,200 |
| May 23, 2024 | 215.00 | 215.00 | 213.00 | 213.00 | 209.63 | 22,800 |
| May 22, 2024 | 219.00 | 220.00 | 215.00 | 215.00 | 211.60 | 39,400 |
| May 21, 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 215.54 | 27,600 |
| May 20, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 218.49 | 9,500 |
| May 17, 2024 | 218.00 | 224.00 | 218.00 | 221.00 | 217.51 | 26,800 |
| May 16, 2024 | 228.00 | 228.00 | 213.00 | 222.00 | 218.49 | 59,400 |
| May 15, 2024 | 237.00 | 238.00 | 226.00 | 230.00 | 226.36 | 70,100 |
| May 14, 2024 | 239.00 | 243.00 | 238.00 | 243.00 | 239.16 | 27,500 |
| May 13, 2024 | 241.00 | 242.00 | 239.00 | 239.00 | 235.22 | 27,300 |
| May 10, 2024 | 239.00 | 241.00 | 239.00 | 239.00 | 235.22 | 34,400 |
| May 9, 2024 | 245.00 | 245.00 | 240.00 | 242.00 | 238.17 | 22,600 |