Tokyo - Delayed Quote JPY
Dream Vision Co.,Ltd. (3185.T)
139.00
-4.00
(-2.80%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 342,100 |
| Apr 21, 2025 | 148.00 | 148.00 | 141.00 | 143.00 | 143.00 | 627,200 |
| Apr 18, 2025 | 142.00 | 154.00 | 140.00 | 147.00 | 147.00 | 4,306,700 |
| Apr 17, 2025 | 145.00 | 145.00 | 131.00 | 132.00 | 132.00 | 1,396,900 |
| Apr 16, 2025 | 154.00 | 168.00 | 140.00 | 143.00 | 143.00 | 4,363,600 |
| Apr 15, 2025 | 137.00 | 182.00 | 133.00 | 146.00 | 146.00 | 19,029,100 |
| Apr 14, 2025 | 120.00 | 167.00 | 120.00 | 135.00 | 135.00 | 7,319,600 |
| Apr 11, 2025 | 117.00 | 122.00 | 115.00 | 119.00 | 119.00 | 152,700 |
| Apr 10, 2025 | 117.00 | 123.00 | 116.00 | 119.00 | 119.00 | 390,400 |
| Apr 9, 2025 | 117.00 | 117.00 | 108.00 | 111.00 | 111.00 | 289,400 |
| Apr 8, 2025 | 113.00 | 118.00 | 113.00 | 117.00 | 117.00 | 274,100 |
| Apr 7, 2025 | 103.00 | 111.00 | 103.00 | 106.00 | 106.00 | 378,100 |
| Apr 4, 2025 | 124.00 | 124.00 | 112.00 | 118.00 | 118.00 | 459,500 |
| Apr 3, 2025 | 125.00 | 129.00 | 122.00 | 125.00 | 125.00 | 346,400 |
| Apr 2, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 152,800 |
| Apr 1, 2025 | 131.00 | 136.00 | 129.00 | 131.00 | 131.00 | 484,900 |
| Mar 31, 2025 | 138.00 | 139.00 | 128.00 | 129.00 | 129.00 | 611,900 |
| Mar 28, 2025 | 136.00 | 142.00 | 136.00 | 138.00 | 138.00 | 510,500 |
| Mar 27, 2025 | 156.00 | 162.00 | 150.00 | 150.00 | 150.00 | 526,100 |
| Mar 26, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 139,900 |
| Mar 25, 2025 | 160.00 | 164.00 | 157.00 | 157.00 | 157.00 | 278,400 |
| Mar 24, 2025 | 166.00 | 166.00 | 159.00 | 159.00 | 159.00 | 192,200 |
| Mar 21, 2025 | 169.00 | 172.00 | 166.00 | 166.00 | 166.00 | 256,700 |
| Mar 19, 2025 | 168.00 | 170.00 | 163.00 | 167.00 | 167.00 | 219,600 |
| Mar 18, 2025 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 178,300 |
| Mar 17, 2025 | 158.00 | 175.00 | 158.00 | 163.00 | 163.00 | 875,100 |
| Mar 14, 2025 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 261,400 |
| Mar 13, 2025 | 152.00 | 154.00 | 150.00 | 153.00 | 153.00 | 302,800 |
| Mar 12, 2025 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 148,900 |
| Mar 11, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 208,300 |
| Mar 10, 2025 | 142.00 | 153.00 | 142.00 | 152.00 | 152.00 | 576,900 |
| Mar 7, 2025 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 144,500 |
| Mar 6, 2025 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 239,100 |
| Mar 5, 2025 | 150.00 | 153.00 | 141.00 | 143.00 | 143.00 | 1,388,300 |
| Mar 4, 2025 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 198,500 |
| Mar 3, 2025 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | 217,300 |
| Feb 28, 2025 | 142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 527,400 |
| Feb 27, 2025 | 145.00 | 156.00 | 141.00 | 144.00 | 144.00 | 2,588,300 |
| Feb 26, 2025 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 178,400 |
| Feb 25, 2025 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 208,200 |
| Feb 21, 2025 | 140.00 | 142.00 | 137.00 | 138.00 | 138.00 | 327,900 |
| Feb 20, 2025 | 141.00 | 143.00 | 139.00 | 140.00 | 140.00 | 276,000 |
| Feb 19, 2025 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | 418,200 |
| Feb 18, 2025 | 145.00 | 149.00 | 142.00 | 144.00 | 144.00 | 844,300 |
| Feb 17, 2025 | 138.00 | 146.00 | 134.00 | 139.00 | 139.00 | 4,011,900 |
| Feb 14, 2025 | 190.00 | 192.00 | 182.00 | 184.00 | 184.00 | 752,000 |
| Feb 13, 2025 | 197.00 | 198.00 | 190.00 | 193.00 | 193.00 | 658,700 |
| Feb 12, 2025 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 329,000 |
| Feb 10, 2025 | 199.00 | 200.00 | 194.00 | 197.00 | 197.00 | 349,400 |
| Feb 7, 2025 | 204.00 | 204.00 | 193.00 | 195.00 | 195.00 | 547,900 |
| Feb 6, 2025 | 212.00 | 213.00 | 193.00 | 197.00 | 197.00 | 1,427,200 |
| Feb 5, 2025 | 197.00 | 217.00 | 196.00 | 207.00 | 207.00 | 2,968,000 |
| Feb 4, 2025 | 200.00 | 204.00 | 191.00 | 196.00 | 196.00 | 1,054,400 |
| Feb 3, 2025 | 190.00 | 210.00 | 189.00 | 201.00 | 201.00 | 2,702,700 |
| Jan 31, 2025 | 183.00 | 206.00 | 182.00 | 199.00 | 199.00 | 7,469,200 |
| Jan 30, 2025 | 171.00 | 185.00 | 170.00 | 176.00 | 176.00 | 1,002,700 |
| Jan 29, 2025 | 169.00 | 173.00 | 166.00 | 171.00 | 171.00 | 171,800 |
| Jan 28, 2025 | 170.00 | 175.00 | 169.00 | 170.00 | 170.00 | 296,500 |
| Jan 27, 2025 | 168.00 | 178.00 | 167.00 | 172.00 | 172.00 | 543,200 |
| Jan 24, 2025 | 163.00 | 173.00 | 163.00 | 169.00 | 169.00 | 465,500 |
| Jan 23, 2025 | 162.00 | 166.00 | 161.00 | 163.00 | 163.00 | 315,300 |
| Jan 22, 2025 | 167.00 | 170.00 | 162.00 | 164.00 | 164.00 | 437,200 |
| Jan 21, 2025 | 161.00 | 165.00 | 156.00 | 160.00 | 160.00 | 721,900 |
| Jan 20, 2025 | 168.00 | 172.00 | 161.00 | 161.00 | 161.00 | 667,100 |
| Jan 17, 2025 | 176.00 | 176.00 | 167.00 | 169.00 | 169.00 | 629,900 |
| Jan 16, 2025 | 188.00 | 190.00 | 171.00 | 174.00 | 174.00 | 1,398,700 |
| Jan 15, 2025 | 179.00 | 188.00 | 179.00 | 188.00 | 188.00 | 942,100 |
| Jan 14, 2025 | 174.00 | 185.00 | 168.00 | 179.00 | 179.00 | 1,255,100 |
| Jan 10, 2025 | 169.00 | 174.00 | 166.00 | 172.00 | 172.00 | 473,400 |
| Jan 9, 2025 | 177.00 | 178.00 | 167.00 | 172.00 | 172.00 | 1,124,300 |
| Jan 8, 2025 | 185.00 | 186.00 | 179.00 | 181.00 | 181.00 | 845,000 |
| Jan 7, 2025 | 188.00 | 204.00 | 182.00 | 188.00 | 188.00 | 3,610,100 |
| Jan 6, 2025 | 192.00 | 196.00 | 182.00 | 183.00 | 183.00 | 1,900,700 |
| Dec 30, 2024 | 183.00 | 215.00 | 176.00 | 197.00 | 197.00 | 8,241,500 |
| Dec 27, 2024 | 185.00 | 198.00 | 179.00 | 180.00 | 180.00 | 6,038,000 |
| Dec 26, 2024 | 214.00 | 216.00 | 187.00 | 188.00 | 188.00 | 7,173,000 |
| Dec 25, 2024 | 247.00 | 267.00 | 203.00 | 220.00 | 220.00 | 31,658,700 |
| Dec 24, 2024 | 187.00 | 232.00 | 183.00 | 232.00 | 232.00 | 25,955,900 |
| Dec 23, 2024 | 192.00 | 214.00 | 171.00 | 182.00 | 182.00 | 8,616,300 |
| Dec 20, 2024 | 167.00 | 216.00 | 167.00 | 194.00 | 194.00 | 18,802,900 |
| Dec 19, 2024 | 181.00 | 214.00 | 164.00 | 170.00 | 170.00 | 16,676,300 |
| Dec 18, 2024 | 156.00 | 176.00 | 152.00 | 176.00 | 176.00 | 5,944,800 |
| Dec 17, 2024 | 128.00 | 128.00 | 124.00 | 126.00 | 126.00 | 279,000 |
| Dec 16, 2024 | 125.00 | 129.00 | 122.00 | 128.00 | 128.00 | 634,000 |
| Dec 13, 2024 | 128.00 | 134.00 | 124.00 | 124.00 | 124.00 | 1,184,700 |
| Dec 12, 2024 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | 448,200 |
| Dec 11, 2024 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | 644,200 |
| Dec 10, 2024 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 1,091,100 |
| Dec 9, 2024 | 136.00 | 136.00 | 128.00 | 129.00 | 129.00 | 1,354,000 |
| Dec 6, 2024 | 163.00 | 167.00 | 133.00 | 133.00 | 133.00 | 7,442,200 |
| Dec 5, 2024 | 148.00 | 156.00 | 145.00 | 155.00 | 155.00 | 3,625,000 |
| Dec 4, 2024 | 129.00 | 154.00 | 128.00 | 150.00 | 150.00 | 7,173,100 |
| Dec 3, 2024 | 135.00 | 137.00 | 128.00 | 130.00 | 130.00 | 2,328,000 |
| Dec 2, 2024 | 167.00 | 173.00 | 137.00 | 140.00 | 140.00 | 14,341,600 |
| Nov 29, 2024 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 344,800 |
| Nov 28, 2024 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 192,300 |
| Nov 27, 2024 | 125.00 | 126.00 | 122.00 | 123.00 | 123.00 | 462,400 |
| Nov 26, 2024 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | 278,700 |
| Nov 25, 2024 | 129.00 | 133.00 | 125.00 | 126.00 | 126.00 | 679,400 |
| Nov 22, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 295,500 |
| Nov 21, 2024 | 129.00 | 131.00 | 124.00 | 126.00 | 126.00 | 792,400 |
| Nov 20, 2024 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 407,000 |
| Nov 19, 2024 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 493,000 |
| Nov 18, 2024 | 131.00 | 138.00 | 124.00 | 128.00 | 128.00 | 841,400 |
| Nov 15, 2024 | 128.00 | 133.00 | 125.00 | 126.00 | 126.00 | 755,500 |
| Nov 14, 2024 | 133.00 | 137.00 | 130.00 | 132.00 | 132.00 | 425,600 |
| Nov 13, 2024 | 138.00 | 146.00 | 132.00 | 133.00 | 133.00 | 833,200 |
| Nov 12, 2024 | 140.00 | 144.00 | 134.00 | 134.00 | 134.00 | 529,800 |
| Nov 11, 2024 | 140.00 | 143.00 | 136.00 | 137.00 | 137.00 | 684,000 |
| Nov 8, 2024 | 155.00 | 170.00 | 141.00 | 141.00 | 141.00 | 2,654,500 |
| Nov 7, 2024 | 158.00 | 163.00 | 153.00 | 156.00 | 156.00 | 1,090,900 |
| Nov 6, 2024 | 161.00 | 172.00 | 159.00 | 161.00 | 161.00 | 1,621,900 |
| Nov 5, 2024 | 175.00 | 177.00 | 159.00 | 164.00 | 164.00 | 2,823,300 |
| Nov 1, 2024 | 159.00 | 186.00 | 156.00 | 175.00 | 175.00 | 7,850,000 |
| Oct 31, 2024 | 177.00 | 183.00 | 161.00 | 164.00 | 164.00 | 2,824,200 |
| Oct 30, 2024 | 194.00 | 197.00 | 172.00 | 181.00 | 181.00 | 4,482,800 |
| Oct 29, 2024 | 206.00 | 214.00 | 197.00 | 200.00 | 200.00 | 7,084,100 |
| Oct 28, 2024 | 195.00 | 216.00 | 193.00 | 215.00 | 215.00 | 11,080,100 |
| Oct 25, 2024 | 184.00 | 202.00 | 169.00 | 195.00 | 195.00 | 13,185,000 |
| Oct 24, 2024 | 215.00 | 216.00 | 177.00 | 188.00 | 188.00 | 12,178,600 |
| Oct 23, 2024 | 160.00 | 197.00 | 155.00 | 197.00 | 197.00 | 17,908,800 |
| Oct 22, 2024 | 147.00 | 172.00 | 142.00 | 147.00 | 147.00 | 14,814,700 |
| Oct 21, 2024 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 23,500 |
| Oct 18, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 43,000 |
| Oct 17, 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 10,600 |
| Oct 16, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 26,600 |
| Oct 15, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 73,500 |
| Oct 11, 2024 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 15,700 |
| Oct 10, 2024 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 23,700 |
| Oct 9, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 16,700 |
| Oct 8, 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 18,600 |
| Oct 7, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 41,600 |
| Oct 4, 2024 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 26,200 |
| Oct 3, 2024 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | 47,000 |
| Oct 2, 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 24,400 |
| Oct 1, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 33,500 |
| Sep 30, 2024 | 126.00 | 126.00 | 120.00 | 125.00 | 125.00 | 70,900 |
| Sep 27, 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 85,300 |
| Sep 26, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 35,700 |
| Sep 25, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 62,200 |
| Sep 24, 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 20,000 |
| Sep 20, 2024 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 29,900 |
| Sep 19, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 21,300 |
| Sep 18, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 15,700 |
| Sep 17, 2024 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 25,200 |
| Sep 13, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 30,000 |
| Sep 12, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 25,300 |
| Sep 11, 2024 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | 48,600 |
| Sep 10, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 30,600 |
| Sep 9, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 62,200 |
| Sep 6, 2024 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 39,700 |
| Sep 5, 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 10,400 |
| Sep 4, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 53,100 |
| Sep 3, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 14,600 |
| Sep 2, 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 7,000 |
| Aug 30, 2024 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 19,100 |
| Aug 29, 2024 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 14,100 |
| Aug 28, 2024 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 22,500 |
| Aug 27, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 30,600 |
| Aug 26, 2024 | 137.00 | 138.00 | 134.00 | 135.00 | 135.00 | 60,000 |
| Aug 23, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 137.00 | 26,000 |
| Aug 22, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 47,400 |
| Aug 21, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 28,500 |
| Aug 20, 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 17,600 |
| Aug 19, 2024 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | 24,100 |
| Aug 16, 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 31,900 |
| Aug 15, 2024 | 132.00 | 136.00 | 132.00 | 133.00 | 133.00 | 53,500 |
| Aug 14, 2024 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 53,900 |
| Aug 13, 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 162,100 |
| Aug 9, 2024 | 144.00 | 144.00 | 133.00 | 137.00 | 137.00 | 73,000 |
| Aug 8, 2024 | 150.00 | 170.00 | 139.00 | 143.00 | 143.00 | 412,900 |
| Aug 7, 2024 | 139.00 | 145.00 | 138.00 | 145.00 | 145.00 | 19,300 |
| Aug 6, 2024 | 131.00 | 145.00 | 131.00 | 139.00 | 139.00 | 39,000 |
| Aug 5, 2024 | 148.00 | 148.00 | 125.00 | 130.00 | 130.00 | 100,400 |
| Aug 2, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 53,100 |
| Aug 1, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 9,600 |
| Jul 31, 2024 | 155.00 | 155.00 | 153.00 | 155.00 | 155.00 | 14,800 |
| Jul 30, 2024 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 27,300 |
| Jul 29, 2024 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 2,100 |
| Jul 26, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 8,900 |
| Jul 25, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 12,500 |
| Jul 24, 2024 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 6,300 |
| Jul 23, 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 3,400 |
| Jul 22, 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 3,000 |
| Jul 19, 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 4,400 |
| Jul 18, 2024 | 157.00 | 157.00 | 154.00 | 157.00 | 157.00 | 40,100 |
| Jul 17, 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 6,800 |
| Jul 16, 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 158.00 | 8,100 |
| Jul 12, 2024 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 10,100 |
| Jul 11, 2024 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 9,100 |
| Jul 10, 2024 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 10,900 |
| Jul 9, 2024 | 157.00 | 158.00 | 157.00 | 157.00 | 157.00 | 8,500 |
| Jul 8, 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 9,000 |
| Jul 5, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 11,200 |
| Jul 4, 2024 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 10,800 |
| Jul 3, 2024 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 6,300 |
| Jul 2, 2024 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | 5,400 |
| Jul 1, 2024 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 9,700 |
| Jun 28, 2024 | 156.00 | 156.00 | 155.00 | 156.00 | 156.00 | 6,900 |
| Jun 27, 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 1,500 |
| Jun 26, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 8,400 |
| Jun 25, 2024 | 156.00 | 156.00 | 154.00 | 156.00 | 156.00 | 3,000 |
| Jun 24, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 7,700 |
| Jun 21, 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 19,400 |
| Jun 20, 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 4,900 |
| Jun 19, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 7,200 |
| Jun 18, 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 3,500 |
| Jun 17, 2024 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | 2,700 |
| Jun 14, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 16,600 |
| Jun 13, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 13,000 |
| Jun 12, 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 13,100 |
| Jun 11, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,900 |
| Jun 10, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 10,900 |
| Jun 7, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 13,700 |
| Jun 6, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 6,800 |
| Jun 5, 2024 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 4,900 |
| Jun 4, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 4,600 |
| Jun 3, 2024 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 6,100 |
| May 31, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 4,100 |
| May 30, 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 9,300 |
| May 29, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 4,300 |
| May 28, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 2,600 |
| May 27, 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 4,200 |
| May 24, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2,900 |
| May 23, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 7,600 |
| May 22, 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 6,800 |
| May 21, 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 1,300 |
| May 20, 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 3,700 |
| May 17, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 4,800 |
| May 16, 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,700 |
| May 15, 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 10,100 |
| May 14, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 3,300 |
| May 13, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 4,900 |
| May 10, 2024 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 2,700 |
| May 9, 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 155.00 | 4,200 |
| May 8, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 3,500 |
| May 7, 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 5,200 |
| May 2, 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 7,400 |
| May 1, 2024 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 4,700 |
| Apr 30, 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 3,300 |
| Apr 26, 2024 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 36,400 |
| Apr 25, 2024 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 4,200 |
| Apr 24, 2024 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 7,400 |
| Apr 23, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 7,300 |
| Apr 22, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 5,300 |