Tokyo - Delayed Quote JPY
BASE FOOD Inc. (2936.T)
432.00
-19.00
(-4.21%)
At close: May 2 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 2, 2025 | 447.00 | 450.00 | 430.00 | 432.00 | 432.00 | 150,000 |
| May 1, 2025 | 474.00 | 475.00 | 445.00 | 451.00 | 451.00 | 197,700 |
| Apr 30, 2025 | 453.00 | 468.00 | 451.00 | 466.00 | 466.00 | 190,600 |
| Apr 28, 2025 | 449.00 | 474.00 | 449.00 | 455.00 | 455.00 | 196,500 |
| Apr 25, 2025 | 448.00 | 455.00 | 447.00 | 448.00 | 448.00 | 98,400 |
| Apr 24, 2025 | 459.00 | 470.00 | 446.00 | 447.00 | 447.00 | 167,600 |
| Apr 23, 2025 | 457.00 | 459.00 | 443.00 | 446.00 | 446.00 | 119,600 |
| Apr 22, 2025 | 474.00 | 485.00 | 436.00 | 442.00 | 442.00 | 311,400 |
| Apr 21, 2025 | 475.00 | 479.00 | 452.00 | 452.00 | 452.00 | 165,900 |
| Apr 18, 2025 | 467.00 | 485.00 | 462.00 | 473.00 | 473.00 | 197,100 |
| Apr 17, 2025 | 466.00 | 474.00 | 459.00 | 466.00 | 466.00 | 303,800 |
| Apr 16, 2025 | 510.00 | 526.00 | 479.00 | 482.00 | 482.00 | 693,700 |
| Apr 15, 2025 | 551.00 | 564.00 | 513.00 | 520.00 | 520.00 | 669,300 |
| Apr 14, 2025 | 571.00 | 593.00 | 571.00 | 587.00 | 587.00 | 259,800 |
| Apr 11, 2025 | 531.00 | 576.00 | 526.00 | 571.00 | 571.00 | 546,000 |
| Apr 10, 2025 | 548.00 | 551.00 | 534.00 | 536.00 | 536.00 | 424,800 |
| Apr 9, 2025 | 532.00 | 540.00 | 528.00 | 535.00 | 535.00 | 281,800 |
| Apr 8, 2025 | 524.00 | 545.00 | 523.00 | 537.00 | 537.00 | 283,800 |
| Apr 7, 2025 | 521.00 | 523.00 | 502.00 | 505.00 | 505.00 | 826,300 |
| Apr 4, 2025 | 562.00 | 566.00 | 535.00 | 546.00 | 546.00 | 585,400 |
| Apr 3, 2025 | 568.00 | 572.00 | 561.00 | 566.00 | 566.00 | 238,900 |
| Apr 2, 2025 | 574.00 | 582.00 | 573.00 | 577.00 | 577.00 | 129,700 |
| Apr 1, 2025 | 570.00 | 577.00 | 566.00 | 576.00 | 576.00 | 120,900 |
| Mar 31, 2025 | 570.00 | 574.00 | 561.00 | 569.00 | 569.00 | 124,300 |
| Mar 28, 2025 | 575.00 | 578.00 | 571.00 | 573.00 | 573.00 | 129,500 |
| Mar 27, 2025 | 571.00 | 579.00 | 571.00 | 575.00 | 575.00 | 77,900 |
| Mar 26, 2025 | 577.00 | 581.00 | 568.00 | 571.00 | 571.00 | 149,100 |
| Mar 25, 2025 | 574.00 | 584.00 | 571.00 | 579.00 | 579.00 | 153,900 |
| Mar 24, 2025 | 578.00 | 582.00 | 568.00 | 569.00 | 569.00 | 188,800 |
| Mar 21, 2025 | 573.00 | 586.00 | 573.00 | 579.00 | 579.00 | 129,600 |
| Mar 19, 2025 | 572.00 | 581.00 | 572.00 | 574.00 | 574.00 | 176,500 |
| Mar 18, 2025 | 572.00 | 578.00 | 569.00 | 571.00 | 571.00 | 214,600 |
| Mar 17, 2025 | 585.00 | 589.00 | 571.00 | 571.00 | 571.00 | 126,500 |
| Mar 14, 2025 | 597.00 | 597.00 | 582.00 | 584.00 | 584.00 | 189,500 |
| Mar 13, 2025 | 597.00 | 603.00 | 590.00 | 590.00 | 590.00 | 117,900 |
| Mar 12, 2025 | 595.00 | 601.00 | 590.00 | 598.00 | 598.00 | 95,900 |
| Mar 11, 2025 | 592.00 | 596.00 | 580.00 | 590.00 | 590.00 | 191,000 |
| Mar 10, 2025 | 600.00 | 604.00 | 591.00 | 596.00 | 596.00 | 161,000 |
| Mar 7, 2025 | 601.00 | 607.00 | 595.00 | 596.00 | 596.00 | 175,500 |
| Mar 6, 2025 | 599.00 | 609.00 | 598.00 | 598.00 | 598.00 | 126,600 |
| Mar 5, 2025 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | 166,500 |
| Mar 4, 2025 | 595.00 | 608.00 | 585.00 | 605.00 | 605.00 | 185,600 |
| Mar 3, 2025 | 610.00 | 623.00 | 590.00 | 594.00 | 594.00 | 394,200 |
| Feb 28, 2025 | 600.00 | 609.00 | 595.00 | 607.00 | 607.00 | 207,900 |
| Feb 27, 2025 | 582.00 | 610.00 | 578.00 | 606.00 | 606.00 | 402,400 |
| Feb 26, 2025 | 605.00 | 613.00 | 576.00 | 580.00 | 580.00 | 597,000 |
| Feb 25, 2025 | 602.00 | 616.00 | 600.00 | 605.00 | 605.00 | 369,200 |
| Feb 21, 2025 | 624.00 | 628.00 | 607.00 | 608.00 | 608.00 | 474,600 |
| Feb 20, 2025 | 600.00 | 629.00 | 600.00 | 620.00 | 620.00 | 475,100 |
| Feb 19, 2025 | 628.00 | 633.00 | 586.00 | 610.00 | 610.00 | 2,093,700 |
| Feb 18, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 439,400 |
| Feb 17, 2025 | 535.00 | 580.00 | 518.00 | 558.00 | 558.00 | 384,900 |
| Feb 14, 2025 | 532.00 | 546.00 | 524.00 | 534.00 | 534.00 | 391,100 |
| Feb 13, 2025 | 505.00 | 533.00 | 505.00 | 528.00 | 528.00 | 356,500 |
| Feb 12, 2025 | 510.00 | 526.00 | 501.00 | 502.00 | 502.00 | 393,400 |
| Feb 10, 2025 | 526.00 | 534.00 | 496.00 | 508.00 | 508.00 | 482,400 |
| Feb 7, 2025 | 511.00 | 537.00 | 501.00 | 520.00 | 520.00 | 680,100 |
| Feb 6, 2025 | 605.00 | 612.00 | 506.00 | 521.00 | 521.00 | 2,244,700 |
| Feb 5, 2025 | 580.00 | 613.00 | 573.00 | 604.00 | 604.00 | 1,111,000 |
| Feb 4, 2025 | 542.00 | 581.00 | 531.00 | 572.00 | 572.00 | 681,700 |
| Feb 3, 2025 | 535.00 | 556.00 | 527.00 | 532.00 | 532.00 | 601,900 |
| Jan 31, 2025 | 531.00 | 541.00 | 524.00 | 533.00 | 533.00 | 364,300 |
| Jan 30, 2025 | 519.00 | 537.00 | 509.00 | 533.00 | 533.00 | 975,700 |
| Jan 29, 2025 | 486.00 | 519.00 | 486.00 | 519.00 | 519.00 | 684,700 |
| Jan 28, 2025 | 498.00 | 507.00 | 487.00 | 490.00 | 490.00 | 579,100 |
| Jan 27, 2025 | 479.00 | 498.00 | 467.00 | 495.00 | 495.00 | 670,800 |
| Jan 24, 2025 | 455.00 | 509.00 | 453.00 | 491.00 | 491.00 | 1,290,600 |
| Jan 23, 2025 | 462.00 | 479.00 | 457.00 | 458.00 | 458.00 | 425,300 |
| Jan 22, 2025 | 474.00 | 486.00 | 457.00 | 468.00 | 468.00 | 783,000 |
| Jan 21, 2025 | 430.00 | 474.00 | 420.00 | 474.00 | 474.00 | 1,041,200 |
| Jan 20, 2025 | 408.00 | 436.00 | 407.00 | 422.00 | 422.00 | 548,900 |
| Jan 17, 2025 | 415.00 | 434.00 | 406.00 | 406.00 | 406.00 | 714,500 |
| Jan 16, 2025 | 396.00 | 432.00 | 396.00 | 419.00 | 419.00 | 889,000 |
| Jan 15, 2025 | 422.00 | 435.00 | 390.00 | 390.00 | 390.00 | 1,580,600 |
| Jan 14, 2025 | 398.00 | 398.00 | 376.00 | 390.00 | 390.00 | 664,800 |
| Jan 10, 2025 | 362.00 | 399.00 | 357.00 | 393.00 | 393.00 | 1,055,400 |
| Jan 9, 2025 | 371.00 | 371.00 | 350.00 | 356.00 | 356.00 | 399,800 |
| Jan 8, 2025 | 358.00 | 376.00 | 355.00 | 371.00 | 371.00 | 504,700 |
| Jan 7, 2025 | 347.00 | 361.00 | 345.00 | 356.00 | 356.00 | 347,900 |
| Jan 6, 2025 | 347.00 | 363.00 | 334.00 | 342.00 | 342.00 | 522,900 |
| Dec 30, 2024 | 345.00 | 349.00 | 337.00 | 339.00 | 339.00 | 230,800 |
| Dec 27, 2024 | 340.00 | 346.00 | 339.00 | 344.00 | 344.00 | 185,800 |
| Dec 26, 2024 | 342.00 | 350.00 | 336.00 | 337.00 | 337.00 | 329,100 |
| Dec 25, 2024 | 345.00 | 351.00 | 342.00 | 342.00 | 342.00 | 304,400 |
| Dec 24, 2024 | 347.00 | 352.00 | 343.00 | 345.00 | 345.00 | 230,000 |
| Dec 23, 2024 | 348.00 | 356.00 | 346.00 | 348.00 | 348.00 | 179,600 |
| Dec 20, 2024 | 346.00 | 353.00 | 345.00 | 347.00 | 347.00 | 271,100 |
| Dec 19, 2024 | 350.00 | 358.00 | 344.00 | 345.00 | 345.00 | 491,800 |
| Dec 18, 2024 | 379.00 | 396.00 | 360.00 | 361.00 | 361.00 | 702,300 |
| Dec 17, 2024 | 368.00 | 376.00 | 362.00 | 368.00 | 368.00 | 206,200 |
| Dec 16, 2024 | 361.00 | 370.00 | 361.00 | 366.00 | 366.00 | 118,700 |
| Dec 13, 2024 | 370.00 | 372.00 | 361.00 | 361.00 | 361.00 | 177,400 |
| Dec 12, 2024 | 385.00 | 387.00 | 363.00 | 364.00 | 364.00 | 272,900 |
| Dec 11, 2024 | 372.00 | 385.00 | 368.00 | 384.00 | 384.00 | 235,300 |
| Dec 10, 2024 | 361.00 | 375.00 | 360.00 | 374.00 | 374.00 | 253,000 |
| Dec 9, 2024 | 362.00 | 375.00 | 362.00 | 367.00 | 367.00 | 175,100 |
| Dec 6, 2024 | 371.00 | 380.00 | 364.00 | 364.00 | 364.00 | 140,000 |
| Dec 5, 2024 | 365.00 | 383.00 | 358.00 | 371.00 | 371.00 | 374,500 |
| Dec 4, 2024 | 380.00 | 382.00 | 359.00 | 365.00 | 365.00 | 555,800 |
| Dec 3, 2024 | 384.00 | 405.00 | 378.00 | 381.00 | 381.00 | 457,600 |
| Dec 2, 2024 | 385.00 | 393.00 | 379.00 | 384.00 | 384.00 | 205,300 |
| Nov 29, 2024 | 381.00 | 392.00 | 377.00 | 387.00 | 387.00 | 228,200 |
| Nov 28, 2024 | 377.00 | 392.00 | 371.00 | 380.00 | 380.00 | 436,900 |
| Nov 27, 2024 | 400.00 | 402.00 | 381.00 | 385.00 | 385.00 | 574,900 |
| Nov 26, 2024 | 414.00 | 414.00 | 401.00 | 404.00 | 404.00 | 352,300 |
| Nov 25, 2024 | 421.00 | 431.00 | 412.00 | 412.00 | 412.00 | 450,500 |
| Nov 22, 2024 | 415.00 | 431.00 | 413.00 | 418.00 | 418.00 | 296,700 |
| Nov 21, 2024 | 414.00 | 425.00 | 413.00 | 413.00 | 413.00 | 364,500 |
| Nov 20, 2024 | 433.00 | 436.00 | 409.00 | 411.00 | 411.00 | 726,100 |
| Nov 19, 2024 | 430.00 | 461.00 | 424.00 | 441.00 | 441.00 | 797,000 |
| Nov 18, 2024 | 449.00 | 473.00 | 429.00 | 431.00 | 431.00 | 1,308,400 |
| Nov 15, 2024 | 417.00 | 445.00 | 415.00 | 441.00 | 441.00 | 678,800 |
| Nov 14, 2024 | 431.00 | 435.00 | 412.00 | 420.00 | 420.00 | 695,200 |
| Nov 13, 2024 | 452.00 | 464.00 | 428.00 | 438.00 | 438.00 | 1,172,400 |
| Nov 12, 2024 | 467.00 | 477.00 | 454.00 | 459.00 | 459.00 | 689,400 |
| Nov 11, 2024 | 469.00 | 492.00 | 455.00 | 470.00 | 470.00 | 1,211,600 |
| Nov 8, 2024 | 507.00 | 525.00 | 475.00 | 477.00 | 477.00 | 2,068,000 |
| Nov 7, 2024 | 490.00 | 544.00 | 474.00 | 499.00 | 499.00 | 5,768,200 |
| Nov 6, 2024 | 472.00 | 513.00 | 466.00 | 466.00 | 466.00 | 2,868,000 |
| Nov 5, 2024 | 513.00 | 521.00 | 471.00 | 480.00 | 480.00 | 6,359,800 |
| Nov 1, 2024 | 485.00 | 519.00 | 445.00 | 447.00 | 447.00 | 4,467,600 |
| Oct 31, 2024 | 529.00 | 550.00 | 465.00 | 477.00 | 477.00 | 6,267,200 |
| Oct 30, 2024 | 629.00 | 629.00 | 529.00 | 529.00 | 529.00 | 11,590,100 |
| Oct 29, 2024 | 599.00 | 629.00 | 586.00 | 629.00 | 629.00 | 7,459,600 |
| Oct 28, 2024 | 452.00 | 556.00 | 447.00 | 529.00 | 529.00 | 10,356,600 |
| Oct 25, 2024 | 427.00 | 494.00 | 418.00 | 476.00 | 476.00 | 20,280,200 |
| Oct 24, 2024 | 353.00 | 434.00 | 351.00 | 414.00 | 414.00 | 18,072,100 |
| Oct 23, 2024 | 355.00 | 389.00 | 340.00 | 355.00 | 355.00 | 16,500,100 |
| Oct 22, 2024 | 411.00 | 420.00 | 331.00 | 341.00 | 341.00 | 16,344,300 |
| Oct 21, 2024 | 357.00 | 441.00 | 335.00 | 408.00 | 408.00 | 22,576,700 |
| Oct 18, 2024 | 285.00 | 361.00 | 282.00 | 361.00 | 361.00 | 7,029,400 |
| Oct 17, 2024 | 322.00 | 335.00 | 277.00 | 281.00 | 281.00 | 14,282,900 |
| Oct 16, 2024 | 250.00 | 290.00 | 245.00 | 290.00 | 290.00 | 24,629,200 |
| Oct 15, 2024 | 211.00 | 212.00 | 206.00 | 210.00 | 210.00 | 929,900 |
| Oct 11, 2024 | 213.00 | 215.00 | 211.00 | 211.00 | 211.00 | 334,400 |
| Oct 10, 2024 | 217.00 | 217.00 | 211.00 | 213.00 | 213.00 | 453,700 |
| Oct 9, 2024 | 218.00 | 219.00 | 215.00 | 218.00 | 218.00 | 236,300 |
| Oct 8, 2024 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | 618,800 |
| Oct 7, 2024 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | 348,600 |
| Oct 4, 2024 | 235.00 | 236.00 | 228.00 | 230.00 | 230.00 | 364,000 |
| Oct 3, 2024 | 229.00 | 237.00 | 227.00 | 235.00 | 235.00 | 504,800 |
| Oct 2, 2024 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 253,500 |
| Oct 1, 2024 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 117,500 |
| Sep 30, 2024 | 220.00 | 224.00 | 217.00 | 218.00 | 218.00 | 524,000 |
| Sep 27, 2024 | 223.00 | 227.00 | 222.00 | 226.00 | 226.00 | 508,000 |
| Sep 26, 2024 | 222.00 | 225.00 | 221.00 | 224.00 | 224.00 | 139,300 |
| Sep 25, 2024 | 219.00 | 225.00 | 218.00 | 221.00 | 221.00 | 195,900 |
| Sep 24, 2024 | 225.00 | 229.00 | 220.00 | 221.00 | 221.00 | 308,000 |
| Sep 20, 2024 | 232.00 | 232.00 | 224.00 | 225.00 | 225.00 | 276,000 |
| Sep 19, 2024 | 220.00 | 231.00 | 219.00 | 229.00 | 229.00 | 1,061,900 |
| Sep 18, 2024 | 218.00 | 221.00 | 215.00 | 219.00 | 219.00 | 283,100 |
| Sep 17, 2024 | 217.00 | 219.00 | 212.00 | 214.00 | 214.00 | 151,700 |
| Sep 13, 2024 | 217.00 | 217.00 | 211.00 | 214.00 | 214.00 | 260,100 |
| Sep 12, 2024 | 213.00 | 220.00 | 211.00 | 218.00 | 218.00 | 474,700 |
| Sep 11, 2024 | 214.00 | 214.00 | 206.00 | 208.00 | 208.00 | 289,800 |
| Sep 10, 2024 | 214.00 | 216.00 | 213.00 | 214.00 | 214.00 | 270,400 |
| Sep 9, 2024 | 210.00 | 218.00 | 209.00 | 212.00 | 212.00 | 552,900 |
| Sep 6, 2024 | 222.00 | 222.00 | 214.00 | 216.00 | 216.00 | 339,000 |
| Sep 5, 2024 | 219.00 | 227.00 | 217.00 | 223.00 | 223.00 | 389,300 |
| Sep 4, 2024 | 224.00 | 228.00 | 220.00 | 222.00 | 222.00 | 510,400 |
| Sep 3, 2024 | 222.00 | 238.00 | 222.00 | 232.00 | 232.00 | 761,600 |
| Sep 2, 2024 | 227.00 | 227.00 | 218.00 | 223.00 | 223.00 | 1,195,500 |
| Aug 30, 2024 | 227.00 | 228.00 | 221.00 | 224.00 | 224.00 | 454,900 |
| Aug 29, 2024 | 231.00 | 234.00 | 227.00 | 227.00 | 227.00 | 290,300 |
| Aug 28, 2024 | 232.00 | 234.00 | 229.00 | 231.00 | 231.00 | 254,500 |
| Aug 27, 2024 | 234.00 | 235.00 | 230.00 | 235.00 | 235.00 | 272,600 |
| Aug 26, 2024 | 226.00 | 234.00 | 225.00 | 233.00 | 233.00 | 420,700 |
| Aug 23, 2024 | 231.00 | 232.00 | 224.00 | 228.00 | 228.00 | 476,900 |
| Aug 22, 2024 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 237,500 |
| Aug 21, 2024 | 236.00 | 239.00 | 232.00 | 233.00 | 233.00 | 220,500 |
| Aug 20, 2024 | 235.00 | 245.00 | 233.00 | 236.00 | 236.00 | 579,000 |
| Aug 19, 2024 | 235.00 | 239.00 | 227.00 | 229.00 | 229.00 | 619,500 |
| Aug 16, 2024 | 248.00 | 248.00 | 238.00 | 240.00 | 240.00 | 552,900 |
| Aug 15, 2024 | 235.00 | 248.00 | 235.00 | 242.00 | 242.00 | 567,100 |
| Aug 14, 2024 | 233.00 | 245.00 | 230.00 | 236.00 | 236.00 | 498,800 |
| Aug 13, 2024 | 225.00 | 238.00 | 224.00 | 232.00 | 232.00 | 432,900 |
| Aug 9, 2024 | 232.00 | 232.00 | 218.00 | 224.00 | 224.00 | 489,000 |
| Aug 8, 2024 | 220.00 | 233.00 | 218.00 | 224.00 | 224.00 | 473,100 |
| Aug 7, 2024 | 205.00 | 228.00 | 204.00 | 222.00 | 222.00 | 667,100 |
| Aug 6, 2024 | 206.00 | 211.00 | 203.00 | 208.00 | 208.00 | 689,500 |
| Aug 5, 2024 | 196.00 | 205.00 | 177.00 | 182.00 | 182.00 | 1,801,600 |
| Aug 2, 2024 | 217.00 | 222.00 | 209.00 | 212.00 | 212.00 | 2,038,000 |
| Aug 1, 2024 | 238.00 | 239.00 | 229.00 | 230.00 | 230.00 | 584,800 |
| Jul 31, 2024 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 636,800 |
| Jul 30, 2024 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 277,900 |
| Jul 29, 2024 | 240.00 | 250.00 | 239.00 | 244.00 | 244.00 | 680,800 |
| Jul 26, 2024 | 237.00 | 244.00 | 235.00 | 236.00 | 236.00 | 733,600 |
| Jul 25, 2024 | 232.00 | 241.00 | 229.00 | 235.00 | 235.00 | 1,669,700 |
| Jul 24, 2024 | 248.00 | 248.00 | 236.00 | 237.00 | 237.00 | 1,208,000 |
| Jul 23, 2024 | 250.00 | 252.00 | 244.00 | 249.00 | 249.00 | 1,106,900 |
| Jul 22, 2024 | 266.00 | 266.00 | 247.00 | 249.00 | 249.00 | 2,140,200 |
| Jul 19, 2024 | 289.00 | 290.00 | 265.00 | 266.00 | 266.00 | 2,456,400 |
| Jul 18, 2024 | 285.00 | 303.00 | 285.00 | 289.00 | 289.00 | 1,490,100 |
| Jul 17, 2024 | 273.00 | 293.00 | 273.00 | 285.00 | 285.00 | 5,011,700 |
| Jul 16, 2024 | 338.00 | 341.00 | 327.00 | 329.00 | 329.00 | 749,700 |
| Jul 12, 2024 | 325.00 | 339.00 | 318.00 | 338.00 | 338.00 | 578,900 |
| Jul 11, 2024 | 332.00 | 333.00 | 323.00 | 326.00 | 326.00 | 436,300 |
| Jul 10, 2024 | 341.00 | 341.00 | 331.00 | 333.00 | 333.00 | 279,100 |
| Jul 9, 2024 | 342.00 | 353.00 | 340.00 | 340.00 | 340.00 | 357,200 |
| Jul 8, 2024 | 337.00 | 344.00 | 336.00 | 342.00 | 342.00 | 145,200 |
| Jul 5, 2024 | 337.00 | 343.00 | 337.00 | 337.00 | 337.00 | 211,000 |
| Jul 4, 2024 | 342.00 | 345.00 | 339.00 | 339.00 | 339.00 | 268,600 |
| Jul 3, 2024 | 350.00 | 350.00 | 339.00 | 342.00 | 342.00 | 250,100 |
| Jul 2, 2024 | 347.00 | 350.00 | 343.00 | 349.00 | 349.00 | 189,800 |
| Jul 1, 2024 | 343.00 | 348.00 | 339.00 | 345.00 | 345.00 | 215,600 |
| Jun 28, 2024 | 360.00 | 361.00 | 335.00 | 341.00 | 341.00 | 683,500 |
| Jun 27, 2024 | 358.00 | 364.00 | 354.00 | 360.00 | 360.00 | 188,200 |
| Jun 26, 2024 | 361.00 | 365.00 | 358.00 | 358.00 | 358.00 | 141,700 |
| Jun 25, 2024 | 367.00 | 367.00 | 357.00 | 361.00 | 361.00 | 221,200 |
| Jun 24, 2024 | 358.00 | 370.00 | 357.00 | 365.00 | 365.00 | 315,200 |
| Jun 21, 2024 | 361.00 | 374.00 | 358.00 | 358.00 | 358.00 | 668,500 |
| Jun 20, 2024 | 344.00 | 354.00 | 341.00 | 354.00 | 354.00 | 417,700 |
| Jun 19, 2024 | 333.00 | 344.00 | 333.00 | 340.00 | 340.00 | 165,600 |
| Jun 18, 2024 | 336.00 | 337.00 | 330.00 | 333.00 | 333.00 | 247,300 |
| Jun 17, 2024 | 335.00 | 337.00 | 328.00 | 328.00 | 328.00 | 147,800 |
| Jun 14, 2024 | 312.00 | 340.00 | 311.00 | 334.00 | 334.00 | 534,800 |
| Jun 13, 2024 | 322.00 | 326.00 | 317.00 | 317.00 | 317.00 | 215,900 |
| Jun 12, 2024 | 325.00 | 325.00 | 317.00 | 321.00 | 321.00 | 267,400 |
| Jun 11, 2024 | 330.00 | 331.00 | 323.00 | 323.00 | 323.00 | 254,000 |
| Jun 10, 2024 | 330.00 | 337.00 | 328.00 | 330.00 | 330.00 | 151,500 |
| Jun 7, 2024 | 329.00 | 335.00 | 327.00 | 330.00 | 330.00 | 271,100 |
| Jun 6, 2024 | 342.00 | 342.00 | 327.00 | 329.00 | 329.00 | 311,900 |
| Jun 5, 2024 | 339.00 | 347.00 | 333.00 | 337.00 | 337.00 | 570,400 |
| Jun 4, 2024 | 320.00 | 341.00 | 318.00 | 340.00 | 340.00 | 499,700 |
| Jun 3, 2024 | 324.00 | 327.00 | 318.00 | 320.00 | 320.00 | 211,700 |
| May 31, 2024 | 318.00 | 327.00 | 316.00 | 323.00 | 323.00 | 472,500 |
| May 30, 2024 | 315.00 | 321.00 | 307.00 | 318.00 | 318.00 | 588,600 |
| May 29, 2024 | 339.00 | 340.00 | 320.00 | 320.00 | 320.00 | 737,200 |
| May 28, 2024 | 337.00 | 346.00 | 336.00 | 339.00 | 339.00 | 338,200 |
| May 27, 2024 | 345.00 | 347.00 | 336.00 | 339.00 | 339.00 | 452,300 |
| May 24, 2024 | 351.00 | 352.00 | 345.00 | 345.00 | 345.00 | 460,400 |
| May 23, 2024 | 362.00 | 363.00 | 354.00 | 357.00 | 357.00 | 240,500 |
| May 22, 2024 | 362.00 | 367.00 | 361.00 | 362.00 | 362.00 | 178,600 |
| May 21, 2024 | 372.00 | 375.00 | 363.00 | 363.00 | 363.00 | 244,600 |
| May 20, 2024 | 365.00 | 376.00 | 362.00 | 371.00 | 371.00 | 292,600 |
| May 17, 2024 | 360.00 | 368.00 | 357.00 | 365.00 | 365.00 | 309,200 |
| May 16, 2024 | 370.00 | 370.00 | 357.00 | 364.00 | 364.00 | 540,100 |
| May 15, 2024 | 380.00 | 385.00 | 370.00 | 370.00 | 370.00 | 395,200 |
| May 14, 2024 | 388.00 | 388.00 | 379.00 | 384.00 | 384.00 | 340,300 |
| May 13, 2024 | 372.00 | 387.00 | 365.00 | 386.00 | 386.00 | 726,400 |
| May 10, 2024 | 371.00 | 375.00 | 365.00 | 369.00 | 369.00 | 418,000 |
| May 9, 2024 | 370.00 | 375.00 | 361.00 | 374.00 | 374.00 | 486,600 |
| May 8, 2024 | 360.00 | 382.00 | 354.00 | 374.00 | 374.00 | 1,111,000 |
| May 7, 2024 | 353.00 | 358.00 | 348.00 | 357.00 | 357.00 | 277,900 |
| May 2, 2024 | 352.00 | 357.00 | 348.00 | 350.00 | 350.00 | 334,000 |