Tokyo - Delayed Quote JPY
Takamiya Co., Ltd. (2445.T)
381.00
+1.00
+(0.26%)
As of 10:54:38 AM GMT+9. Market Open.
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 12, 2025 | 380.00 | 384.00 | 379.00 | 381.00 | 381.00 | 22,200 |
| May 9, 2025 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 71,400 |
| May 8, 2025 | 372.00 | 378.00 | 360.00 | 368.00 | 368.00 | 157,300 |
| May 7, 2025 | 373.00 | 373.00 | 366.00 | 373.00 | 373.00 | 104,000 |
| May 2, 2025 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 41,000 |
| May 1, 2025 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 36,000 |
| Apr 30, 2025 | 389.00 | 389.00 | 380.00 | 384.00 | 384.00 | 38,200 |
| Apr 28, 2025 | 383.00 | 396.00 | 369.00 | 393.00 | 393.00 | 465,300 |
| Apr 25, 2025 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | 50,300 |
| Apr 24, 2025 | 384.00 | 384.00 | 373.00 | 378.00 | 378.00 | 49,900 |
| Apr 23, 2025 | 382.00 | 384.00 | 377.00 | 380.00 | 380.00 | 76,400 |
| Apr 22, 2025 | 375.00 | 380.00 | 375.00 | 380.00 | 380.00 | 26,500 |
| Apr 21, 2025 | 373.00 | 377.00 | 373.00 | 376.00 | 376.00 | 21,500 |
| Apr 18, 2025 | 370.00 | 374.00 | 369.00 | 374.00 | 374.00 | 43,600 |
| Apr 17, 2025 | 365.00 | 370.00 | 365.00 | 368.00 | 368.00 | 21,500 |
| Apr 16, 2025 | 365.00 | 368.00 | 363.00 | 364.00 | 364.00 | 33,100 |
| Apr 15, 2025 | 369.00 | 372.00 | 365.00 | 365.00 | 365.00 | 37,500 |
| Apr 14, 2025 | 365.00 | 372.00 | 365.00 | 369.00 | 369.00 | 21,800 |
| Apr 11, 2025 | 365.00 | 365.00 | 354.00 | 363.00 | 363.00 | 50,700 |
| Apr 10, 2025 | 366.00 | 371.00 | 364.00 | 371.00 | 371.00 | 51,000 |
| Apr 9, 2025 | 355.00 | 355.00 | 346.00 | 350.00 | 350.00 | 54,200 |
| Apr 8, 2025 | 349.00 | 364.00 | 349.00 | 363.00 | 363.00 | 64,100 |
| Apr 7, 2025 | 346.00 | 352.00 | 333.00 | 341.00 | 341.00 | 183,000 |
| Apr 4, 2025 | 373.00 | 374.00 | 356.00 | 362.00 | 362.00 | 139,800 |
| Apr 3, 2025 | 375.00 | 380.00 | 372.00 | 375.00 | 375.00 | 138,200 |
| Apr 2, 2025 | 390.00 | 390.00 | 379.00 | 379.00 | 379.00 | 73,800 |
| Apr 1, 2025 | 387.00 | 389.00 | 385.00 | 386.00 | 386.00 | 56,700 |
| Mar 31, 2025 | 396.00 | 396.00 | 384.00 | 384.00 | 384.00 | 207,800 |
| Mar 28, 2025 | 8 Dividend | |||||
| Mar 28, 2025 | 400.00 | 401.00 | 397.00 | 398.00 | 398.00 | 97,200 |
| Mar 27, 2025 | 406.00 | 408.00 | 404.00 | 407.00 | 399.00 | 70,500 |
| Mar 26, 2025 | 406.00 | 408.00 | 403.00 | 406.00 | 398.02 | 79,300 |
| Mar 25, 2025 | 404.00 | 408.00 | 404.00 | 405.00 | 397.04 | 31,400 |
| Mar 24, 2025 | 404.00 | 407.00 | 403.00 | 404.00 | 396.06 | 37,900 |
| Mar 21, 2025 | 402.00 | 404.00 | 400.00 | 403.00 | 395.08 | 108,500 |
| Mar 19, 2025 | 402.00 | 403.00 | 401.00 | 402.00 | 394.10 | 40,100 |
| Mar 18, 2025 | 401.00 | 404.00 | 401.00 | 402.00 | 394.10 | 103,400 |
| Mar 17, 2025 | 402.00 | 403.00 | 400.00 | 402.00 | 394.10 | 150,700 |
| Mar 14, 2025 | 402.00 | 403.00 | 401.00 | 402.00 | 394.10 | 64,100 |
| Mar 13, 2025 | 403.00 | 405.00 | 401.00 | 402.00 | 394.10 | 83,100 |
| Mar 12, 2025 | 404.00 | 405.00 | 402.00 | 404.00 | 396.06 | 27,400 |
| Mar 11, 2025 | 401.00 | 404.00 | 399.00 | 401.00 | 393.12 | 78,000 |
| Mar 10, 2025 | 405.00 | 405.00 | 402.00 | 404.00 | 396.06 | 26,300 |
| Mar 7, 2025 | 402.00 | 406.00 | 394.00 | 406.00 | 398.02 | 124,400 |
| Mar 6, 2025 | 405.00 | 408.00 | 404.00 | 406.00 | 398.02 | 47,100 |
| Mar 5, 2025 | 405.00 | 406.00 | 403.00 | 405.00 | 397.04 | 62,900 |
| Mar 4, 2025 | 408.00 | 408.00 | 403.00 | 407.00 | 399.00 | 53,200 |
| Mar 3, 2025 | 408.00 | 412.00 | 407.00 | 411.00 | 402.92 | 36,700 |
| Feb 28, 2025 | 409.00 | 411.00 | 405.00 | 405.00 | 397.04 | 34,500 |
| Feb 27, 2025 | 405.00 | 410.00 | 404.00 | 410.00 | 401.94 | 19,900 |
| Feb 26, 2025 | 403.00 | 404.00 | 402.00 | 403.00 | 395.08 | 54,800 |
| Feb 25, 2025 | 404.00 | 407.00 | 401.00 | 404.00 | 396.06 | 45,800 |
| Feb 21, 2025 | 405.00 | 407.00 | 403.00 | 406.00 | 398.02 | 53,500 |
| Feb 20, 2025 | 409.00 | 411.00 | 405.00 | 405.00 | 397.04 | 53,200 |
| Feb 19, 2025 | 411.00 | 416.00 | 408.00 | 408.00 | 399.98 | 31,500 |
| Feb 18, 2025 | 411.00 | 412.00 | 408.00 | 411.00 | 402.92 | 26,800 |
| Feb 17, 2025 | 412.00 | 412.00 | 406.00 | 406.00 | 398.02 | 52,900 |
| Feb 14, 2025 | 416.00 | 417.00 | 407.00 | 408.00 | 399.98 | 53,500 |
| Feb 13, 2025 | 409.00 | 413.00 | 409.00 | 412.00 | 403.90 | 38,700 |
| Feb 12, 2025 | 405.00 | 408.00 | 402.00 | 405.00 | 397.04 | 118,100 |
| Feb 10, 2025 | 413.00 | 418.00 | 413.00 | 418.00 | 409.78 | 18,600 |
| Feb 7, 2025 | 414.00 | 417.00 | 412.00 | 413.00 | 404.88 | 16,800 |
| Feb 6, 2025 | 409.00 | 415.00 | 409.00 | 412.00 | 403.90 | 19,100 |
| Feb 5, 2025 | 410.00 | 412.00 | 408.00 | 408.00 | 399.98 | 25,200 |
| Feb 4, 2025 | 410.00 | 410.00 | 406.00 | 406.00 | 398.02 | 18,300 |
| Feb 3, 2025 | 410.00 | 410.00 | 403.00 | 404.00 | 396.06 | 54,100 |
| Jan 31, 2025 | 412.00 | 413.00 | 408.00 | 412.00 | 403.90 | 16,900 |
| Jan 30, 2025 | 414.00 | 415.00 | 400.00 | 412.00 | 403.90 | 67,800 |
| Jan 29, 2025 | 418.00 | 420.00 | 414.00 | 416.00 | 407.82 | 39,000 |
| Jan 28, 2025 | 416.00 | 420.00 | 414.00 | 418.00 | 409.78 | 102,800 |
| Jan 27, 2025 | 415.00 | 422.00 | 413.00 | 417.00 | 408.80 | 62,000 |
| Jan 24, 2025 | 411.00 | 414.00 | 410.00 | 411.00 | 402.92 | 26,000 |
| Jan 23, 2025 | 410.00 | 410.00 | 407.00 | 409.00 | 400.96 | 25,500 |
| Jan 22, 2025 | 412.00 | 415.00 | 408.00 | 409.00 | 400.96 | 80,500 |
| Jan 21, 2025 | 405.00 | 412.00 | 404.00 | 412.00 | 403.90 | 36,000 |
| Jan 20, 2025 | 402.00 | 407.00 | 402.00 | 403.00 | 395.08 | 84,800 |
| Jan 17, 2025 | 401.00 | 404.00 | 401.00 | 402.00 | 394.10 | 37,100 |
| Jan 16, 2025 | 406.00 | 406.00 | 400.00 | 401.00 | 393.12 | 33,800 |
| Jan 15, 2025 | 408.00 | 408.00 | 400.00 | 402.00 | 394.10 | 85,800 |
| Jan 14, 2025 | 404.00 | 406.00 | 403.00 | 404.00 | 396.06 | 46,800 |
| Jan 10, 2025 | 405.00 | 409.00 | 404.00 | 404.00 | 396.06 | 45,400 |
| Jan 9, 2025 | 406.00 | 409.00 | 405.00 | 406.00 | 398.02 | 54,100 |
| Jan 8, 2025 | 410.00 | 410.00 | 404.00 | 406.00 | 398.02 | 63,800 |
| Jan 7, 2025 | 411.00 | 411.00 | 405.00 | 410.00 | 401.94 | 42,900 |
| Jan 6, 2025 | 413.00 | 414.00 | 404.00 | 408.00 | 399.98 | 89,300 |
| Dec 30, 2024 | 415.00 | 415.00 | 408.00 | 409.00 | 400.96 | 78,800 |
| Dec 27, 2024 | 413.00 | 415.00 | 409.00 | 415.00 | 406.84 | 38,700 |
| Dec 26, 2024 | 411.00 | 416.00 | 406.00 | 412.00 | 403.90 | 102,800 |
| Dec 25, 2024 | 410.00 | 411.00 | 407.00 | 411.00 | 402.92 | 65,200 |
| Dec 24, 2024 | 409.00 | 412.00 | 403.00 | 410.00 | 401.94 | 73,200 |
| Dec 23, 2024 | 408.00 | 411.00 | 405.00 | 409.00 | 400.96 | 55,400 |
| Dec 20, 2024 | 407.00 | 410.00 | 406.00 | 406.00 | 398.02 | 41,800 |
| Dec 19, 2024 | 403.00 | 408.00 | 401.00 | 405.00 | 397.04 | 33,100 |
| Dec 18, 2024 | 405.00 | 408.00 | 402.00 | 408.00 | 399.98 | 50,500 |
| Dec 17, 2024 | 407.00 | 409.00 | 404.00 | 406.00 | 398.02 | 24,100 |
| Dec 16, 2024 | 409.00 | 413.00 | 407.00 | 407.00 | 399.00 | 56,000 |
| Dec 13, 2024 | 401.00 | 410.00 | 401.00 | 410.00 | 401.94 | 57,500 |
| Dec 12, 2024 | 409.00 | 410.00 | 400.00 | 405.00 | 397.04 | 80,100 |
| Dec 11, 2024 | 411.00 | 411.00 | 406.00 | 406.00 | 398.02 | 26,900 |
| Dec 10, 2024 | 412.00 | 413.00 | 408.00 | 408.00 | 399.98 | 22,500 |
| Dec 9, 2024 | 409.00 | 413.00 | 409.00 | 409.00 | 400.96 | 18,000 |
| Dec 6, 2024 | 407.00 | 411.00 | 407.00 | 409.00 | 400.96 | 21,900 |
| Dec 5, 2024 | 411.00 | 415.00 | 410.00 | 411.00 | 402.92 | 25,600 |
| Dec 4, 2024 | 413.00 | 415.00 | 405.00 | 410.00 | 401.94 | 62,900 |
| Dec 3, 2024 | 414.00 | 419.00 | 407.00 | 413.00 | 404.88 | 131,700 |
| Dec 2, 2024 | 414.00 | 415.00 | 409.00 | 414.00 | 405.86 | 48,200 |
| Nov 29, 2024 | 418.00 | 419.00 | 413.00 | 413.00 | 404.88 | 76,500 |
| Nov 28, 2024 | 417.00 | 425.00 | 415.00 | 420.00 | 411.74 | 77,900 |
| Nov 27, 2024 | 426.00 | 428.00 | 418.00 | 420.00 | 411.74 | 90,900 |
| Nov 26, 2024 | 435.00 | 436.00 | 423.00 | 425.00 | 416.65 | 77,200 |
| Nov 25, 2024 | 436.00 | 436.00 | 430.00 | 430.00 | 421.55 | 31,300 |
| Nov 22, 2024 | 430.00 | 433.00 | 430.00 | 432.00 | 423.51 | 26,900 |
| Nov 21, 2024 | 436.00 | 436.00 | 429.00 | 430.00 | 421.55 | 35,300 |
| Nov 20, 2024 | 437.00 | 443.00 | 430.00 | 435.00 | 426.45 | 50,200 |
| Nov 19, 2024 | 432.00 | 441.00 | 432.00 | 434.00 | 425.47 | 29,500 |
| Nov 18, 2024 | 431.00 | 434.00 | 430.00 | 430.00 | 421.55 | 9,300 |
| Nov 15, 2024 | 436.00 | 436.00 | 429.00 | 432.00 | 423.51 | 22,400 |
| Nov 14, 2024 | 438.00 | 445.00 | 434.00 | 434.00 | 425.47 | 35,200 |
| Nov 13, 2024 | 441.00 | 448.00 | 435.00 | 435.00 | 426.45 | 33,200 |
| Nov 12, 2024 | 446.00 | 457.00 | 442.00 | 442.00 | 433.31 | 35,300 |
| Nov 11, 2024 | 445.00 | 455.00 | 442.00 | 447.00 | 438.21 | 31,700 |
| Nov 8, 2024 | 445.00 | 464.00 | 445.00 | 453.00 | 444.10 | 91,200 |
| Nov 7, 2024 | 438.00 | 452.00 | 425.00 | 442.00 | 433.31 | 115,000 |
| Nov 6, 2024 | 443.00 | 447.00 | 436.00 | 439.00 | 430.37 | 60,200 |
| Nov 5, 2024 | 448.00 | 448.00 | 438.00 | 438.00 | 429.39 | 30,300 |
| Nov 1, 2024 | 441.00 | 446.00 | 439.00 | 446.00 | 437.23 | 21,000 |
| Oct 31, 2024 | 439.00 | 446.00 | 439.00 | 444.00 | 435.27 | 29,000 |
| Oct 30, 2024 | 445.00 | 447.00 | 436.00 | 436.00 | 427.43 | 78,600 |
| Oct 29, 2024 | 441.00 | 445.00 | 436.00 | 445.00 | 436.25 | 22,100 |
| Oct 28, 2024 | 430.00 | 443.00 | 428.00 | 442.00 | 433.31 | 57,200 |
| Oct 25, 2024 | 431.00 | 431.00 | 423.00 | 426.00 | 417.63 | 21,700 |
| Oct 24, 2024 | 430.00 | 433.00 | 424.00 | 430.00 | 421.55 | 37,400 |
| Oct 23, 2024 | 431.00 | 436.00 | 429.00 | 430.00 | 421.55 | 22,000 |
| Oct 22, 2024 | 438.00 | 439.00 | 431.00 | 431.00 | 422.53 | 29,900 |
| Oct 21, 2024 | 435.00 | 439.00 | 435.00 | 439.00 | 430.37 | 30,400 |
| Oct 18, 2024 | 432.00 | 438.00 | 432.00 | 434.00 | 425.47 | 16,400 |
| Oct 17, 2024 | 435.00 | 436.00 | 432.00 | 432.00 | 423.51 | 21,300 |
| Oct 16, 2024 | 434.00 | 439.00 | 431.00 | 431.00 | 422.53 | 35,600 |
| Oct 15, 2024 | 437.00 | 438.00 | 433.00 | 434.00 | 425.47 | 32,000 |
| Oct 11, 2024 | 436.00 | 437.00 | 433.00 | 437.00 | 428.41 | 23,600 |
| Oct 10, 2024 | 438.00 | 439.00 | 431.00 | 433.00 | 424.49 | 22,000 |
| Oct 9, 2024 | 438.00 | 438.00 | 435.00 | 436.00 | 427.43 | 25,600 |
| Oct 8, 2024 | 445.00 | 445.00 | 436.00 | 438.00 | 429.39 | 42,500 |
| Oct 7, 2024 | 450.00 | 451.00 | 442.00 | 446.00 | 437.23 | 71,500 |
| Oct 4, 2024 | 441.00 | 446.00 | 440.00 | 445.00 | 436.25 | 29,000 |
| Oct 3, 2024 | 438.00 | 442.00 | 434.00 | 441.00 | 432.33 | 50,800 |
| Oct 2, 2024 | 431.00 | 434.00 | 428.00 | 430.00 | 421.55 | 46,100 |
| Oct 1, 2024 | 434.00 | 440.00 | 428.00 | 433.00 | 424.49 | 56,400 |
| Sep 30, 2024 | 442.00 | 445.00 | 428.00 | 431.00 | 422.53 | 163,800 |
| Sep 27, 2024 | 6 Dividend | |||||
| Sep 27, 2024 | 456.00 | 473.00 | 455.00 | 462.00 | 452.92 | 403,400 |
| Sep 26, 2024 | 453.00 | 453.00 | 444.00 | 453.00 | 438.21 | 153,400 |
| Sep 25, 2024 | 445.00 | 447.00 | 435.00 | 445.00 | 430.47 | 111,300 |
| Sep 24, 2024 | 435.00 | 453.00 | 435.00 | 441.00 | 426.61 | 155,600 |
| Sep 20, 2024 | 441.00 | 445.00 | 422.00 | 423.00 | 409.19 | 138,700 |
| Sep 19, 2024 | 442.00 | 443.00 | 437.00 | 440.00 | 425.64 | 42,000 |
| Sep 18, 2024 | 442.00 | 442.00 | 434.00 | 442.00 | 427.57 | 34,600 |
| Sep 17, 2024 | 444.00 | 445.00 | 424.00 | 431.00 | 416.93 | 45,700 |
| Sep 13, 2024 | 444.00 | 445.00 | 435.00 | 441.00 | 426.61 | 76,800 |
| Sep 12, 2024 | 439.00 | 447.00 | 434.00 | 437.00 | 422.74 | 60,100 |
| Sep 11, 2024 | 452.00 | 460.00 | 433.00 | 439.00 | 424.67 | 73,900 |
| Sep 10, 2024 | 461.00 | 461.00 | 455.00 | 456.00 | 441.12 | 13,100 |
| Sep 9, 2024 | 458.00 | 462.00 | 455.00 | 462.00 | 446.92 | 22,000 |
| Sep 6, 2024 | 462.00 | 463.00 | 456.00 | 463.00 | 447.89 | 42,600 |
| Sep 5, 2024 | 456.00 | 462.00 | 454.00 | 459.00 | 444.02 | 37,800 |
| Sep 4, 2024 | 458.00 | 463.00 | 450.00 | 452.00 | 437.25 | 43,500 |
| Sep 3, 2024 | 460.00 | 475.00 | 460.00 | 471.00 | 455.63 | 83,200 |
| Sep 2, 2024 | 461.00 | 463.00 | 458.00 | 460.00 | 444.99 | 13,500 |
| Aug 30, 2024 | 463.00 | 465.00 | 458.00 | 461.00 | 445.95 | 17,700 |
| Aug 29, 2024 | 463.00 | 464.00 | 457.00 | 463.00 | 447.89 | 23,300 |
| Aug 28, 2024 | 461.00 | 464.00 | 457.00 | 463.00 | 447.89 | 41,000 |
| Aug 27, 2024 | 454.00 | 463.00 | 450.00 | 460.00 | 444.99 | 58,500 |
| Aug 26, 2024 | 435.00 | 450.00 | 432.00 | 450.00 | 435.31 | 29,700 |
| Aug 23, 2024 | 434.00 | 438.00 | 430.00 | 434.00 | 419.83 | 26,600 |
| Aug 22, 2024 | 430.00 | 433.00 | 425.00 | 433.00 | 418.87 | 33,000 |
| Aug 21, 2024 | 422.00 | 432.00 | 421.00 | 424.00 | 410.16 | 46,200 |
| Aug 20, 2024 | 421.00 | 429.00 | 419.00 | 427.00 | 413.06 | 82,100 |
| Aug 19, 2024 | 426.00 | 426.00 | 417.00 | 418.00 | 404.36 | 38,600 |
| Aug 16, 2024 | 425.00 | 430.00 | 421.00 | 430.00 | 415.96 | 47,900 |
| Aug 15, 2024 | 422.00 | 424.00 | 413.00 | 419.00 | 405.32 | 57,500 |
| Aug 14, 2024 | 407.00 | 420.00 | 405.00 | 420.00 | 406.29 | 56,800 |
| Aug 13, 2024 | 410.00 | 413.00 | 406.00 | 410.00 | 396.62 | 88,800 |
| Aug 9, 2024 | 410.00 | 414.00 | 405.00 | 409.00 | 395.65 | 88,800 |
| Aug 8, 2024 | 401.00 | 412.00 | 393.00 | 402.00 | 388.88 | 135,300 |
| Aug 7, 2024 | 400.00 | 419.00 | 400.00 | 406.00 | 392.75 | 131,900 |
| Aug 6, 2024 | 402.00 | 426.00 | 401.00 | 408.00 | 394.68 | 99,500 |
| Aug 5, 2024 | 435.00 | 435.00 | 393.00 | 407.00 | 393.72 | 211,200 |
| Aug 2, 2024 | 449.00 | 458.00 | 443.00 | 443.00 | 428.54 | 140,500 |
| Aug 1, 2024 | 475.00 | 475.00 | 455.00 | 457.00 | 442.08 | 87,600 |
| Jul 31, 2024 | 461.00 | 476.00 | 460.00 | 476.00 | 460.46 | 58,900 |
| Jul 30, 2024 | 462.00 | 466.00 | 461.00 | 462.00 | 446.92 | 25,500 |
| Jul 29, 2024 | 464.00 | 469.00 | 460.00 | 467.00 | 451.76 | 83,300 |
| Jul 26, 2024 | 464.00 | 464.00 | 459.00 | 460.00 | 444.99 | 32,100 |
| Jul 25, 2024 | 460.00 | 463.00 | 456.00 | 460.00 | 444.99 | 88,500 |
| Jul 24, 2024 | 467.00 | 468.00 | 460.00 | 461.00 | 445.95 | 85,700 |
| Jul 23, 2024 | 467.00 | 469.00 | 464.00 | 465.00 | 449.82 | 90,900 |
| Jul 22, 2024 | 470.00 | 472.00 | 466.00 | 468.00 | 452.72 | 77,900 |
| Jul 19, 2024 | 477.00 | 477.00 | 469.00 | 472.00 | 456.59 | 56,300 |
| Jul 18, 2024 | 480.00 | 486.00 | 477.00 | 477.00 | 461.43 | 27,400 |
| Jul 17, 2024 | 484.00 | 487.00 | 476.00 | 479.00 | 463.37 | 32,000 |
| Jul 16, 2024 | 487.00 | 490.00 | 482.00 | 483.00 | 467.23 | 70,600 |
| Jul 12, 2024 | 472.00 | 485.00 | 472.00 | 484.00 | 468.20 | 56,800 |
| Jul 11, 2024 | 472.00 | 476.00 | 468.00 | 472.00 | 456.59 | 63,200 |
| Jul 10, 2024 | 476.00 | 477.00 | 472.00 | 472.00 | 456.59 | 75,400 |
| Jul 9, 2024 | 480.00 | 481.00 | 476.00 | 478.00 | 462.40 | 47,000 |
| Jul 8, 2024 | 488.00 | 488.00 | 478.00 | 478.00 | 462.40 | 44,100 |
| Jul 5, 2024 | 499.00 | 499.00 | 486.00 | 487.00 | 471.10 | 28,100 |
| Jul 4, 2024 | 500.00 | 501.00 | 496.00 | 496.00 | 479.81 | 24,600 |
| Jul 3, 2024 | 499.00 | 505.00 | 497.00 | 497.00 | 480.78 | 25,400 |
| Jul 2, 2024 | 501.00 | 505.00 | 499.00 | 499.00 | 482.71 | 45,700 |
| Jul 1, 2024 | 500.00 | 506.00 | 497.00 | 501.00 | 484.65 | 35,900 |
| Jun 28, 2024 | 508.00 | 508.00 | 496.00 | 501.00 | 484.65 | 54,400 |
| Jun 27, 2024 | 505.00 | 506.00 | 496.00 | 505.00 | 488.52 | 52,700 |
| Jun 26, 2024 | 501.00 | 505.00 | 496.00 | 504.00 | 487.55 | 51,100 |
| Jun 25, 2024 | 488.00 | 497.00 | 485.00 | 497.00 | 480.78 | 44,200 |
| Jun 24, 2024 | 485.00 | 486.00 | 474.00 | 486.00 | 470.14 | 43,500 |
| Jun 21, 2024 | 486.00 | 491.00 | 481.00 | 481.00 | 465.30 | 68,900 |
| Jun 20, 2024 | 490.00 | 493.00 | 482.00 | 486.00 | 470.14 | 37,000 |
| Jun 19, 2024 | 491.00 | 495.00 | 487.00 | 489.00 | 473.04 | 36,100 |
| Jun 18, 2024 | 492.00 | 494.00 | 488.00 | 490.00 | 474.01 | 32,400 |
| Jun 17, 2024 | 492.00 | 492.00 | 481.00 | 487.00 | 471.10 | 39,600 |
| Jun 14, 2024 | 480.00 | 490.00 | 474.00 | 488.00 | 472.07 | 54,000 |
| Jun 13, 2024 | 484.00 | 484.00 | 473.00 | 475.00 | 459.50 | 25,300 |
| Jun 12, 2024 | 477.00 | 484.00 | 477.00 | 479.00 | 463.37 | 30,700 |
| Jun 11, 2024 | 480.00 | 482.00 | 477.00 | 478.00 | 462.40 | 20,900 |
| Jun 10, 2024 | 475.00 | 481.00 | 475.00 | 480.00 | 464.33 | 21,400 |
| Jun 7, 2024 | 476.00 | 479.00 | 475.00 | 476.00 | 460.46 | 13,300 |
| Jun 6, 2024 | 487.00 | 487.00 | 476.00 | 476.00 | 460.46 | 25,800 |
| Jun 5, 2024 | 478.00 | 487.00 | 475.00 | 484.00 | 468.20 | 34,500 |
| Jun 4, 2024 | 479.00 | 484.00 | 479.00 | 481.00 | 465.30 | 13,600 |
| Jun 3, 2024 | 486.00 | 488.00 | 480.00 | 483.00 | 467.23 | 26,800 |
| May 31, 2024 | 480.00 | 485.00 | 479.00 | 485.00 | 469.17 | 24,300 |
| May 30, 2024 | 470.00 | 478.00 | 464.00 | 475.00 | 459.50 | 64,100 |
| May 29, 2024 | 482.00 | 482.00 | 475.00 | 475.00 | 459.50 | 46,200 |
| May 28, 2024 | 486.00 | 488.00 | 481.00 | 482.00 | 466.27 | 26,400 |
| May 27, 2024 | 485.00 | 489.00 | 484.00 | 487.00 | 471.10 | 14,300 |
| May 24, 2024 | 476.00 | 485.00 | 472.00 | 482.00 | 466.27 | 33,300 |
| May 23, 2024 | 481.00 | 486.00 | 472.00 | 481.00 | 465.30 | 43,200 |
| May 22, 2024 | 483.00 | 487.00 | 480.00 | 480.00 | 464.33 | 36,800 |
| May 21, 2024 | 487.00 | 493.00 | 483.00 | 483.00 | 467.23 | 41,800 |
| May 20, 2024 | 484.00 | 495.00 | 484.00 | 490.00 | 474.01 | 34,500 |
| May 17, 2024 | 481.00 | 490.00 | 480.00 | 483.00 | 467.23 | 33,400 |
| May 16, 2024 | 494.00 | 494.00 | 483.00 | 485.00 | 469.17 | 71,500 |
| May 15, 2024 | 497.00 | 497.00 | 488.00 | 490.00 | 474.01 | 41,400 |
| May 14, 2024 | 494.00 | 496.00 | 486.00 | 492.00 | 475.94 | 45,100 |
| May 13, 2024 | 461.00 | 507.00 | 461.00 | 494.00 | 477.88 | 169,000 |