Tokyo - Delayed Quote JPY
Toabo Corporation (3204.T)
398.00
0.00
(0.00%)
As of 11:16:35 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 398.00 | 400.00 | 398.00 | 398.00 | 398.00 | 3,800 |
| Apr 23, 2025 | 399.00 | 399.00 | 394.00 | 398.00 | 398.00 | 4,900 |
| Apr 22, 2025 | 390.00 | 400.00 | 381.00 | 399.00 | 399.00 | 45,800 |
| Apr 21, 2025 | 387.00 | 402.00 | 384.00 | 389.00 | 389.00 | 85,600 |
| Apr 18, 2025 | 384.00 | 390.00 | 384.00 | 389.00 | 389.00 | 11,800 |
| Apr 17, 2025 | 386.00 | 386.00 | 383.00 | 384.00 | 384.00 | 1,300 |
| Apr 16, 2025 | 387.00 | 387.00 | 384.00 | 385.00 | 385.00 | 3,800 |
| Apr 15, 2025 | 388.00 | 388.00 | 383.00 | 385.00 | 385.00 | 9,300 |
| Apr 14, 2025 | 381.00 | 387.00 | 381.00 | 382.00 | 382.00 | 9,000 |
| Apr 11, 2025 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | 6,100 |
| Apr 10, 2025 | 376.00 | 381.00 | 376.00 | 378.00 | 378.00 | 6,000 |
| Apr 9, 2025 | 372.00 | 376.00 | 371.00 | 371.00 | 371.00 | 8,200 |
| Apr 8, 2025 | 370.00 | 384.00 | 370.00 | 376.00 | 376.00 | 15,000 |
| Apr 7, 2025 | 376.00 | 377.00 | 368.00 | 368.00 | 368.00 | 38,700 |
| Apr 4, 2025 | 380.00 | 393.00 | 375.00 | 388.00 | 388.00 | 30,600 |
| Apr 3, 2025 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | 10,400 |
| Apr 2, 2025 | 392.00 | 393.00 | 389.00 | 389.00 | 389.00 | 22,500 |
| Apr 1, 2025 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | 2,600 |
| Mar 31, 2025 | 395.00 | 398.00 | 394.00 | 394.00 | 394.00 | 10,400 |
| Mar 28, 2025 | 398.00 | 400.00 | 393.00 | 395.00 | 395.00 | 17,100 |
| Mar 27, 2025 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 14,400 |
| Mar 26, 2025 | 398.00 | 400.00 | 398.00 | 400.00 | 400.00 | 2,500 |
| Mar 25, 2025 | 399.00 | 399.00 | 396.00 | 398.00 | 398.00 | 1,900 |
| Mar 24, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 3,600 |
| Mar 21, 2025 | 395.00 | 400.00 | 394.00 | 396.00 | 396.00 | 20,300 |
| Mar 19, 2025 | 395.00 | 397.00 | 394.00 | 395.00 | 395.00 | 6,300 |
| Mar 18, 2025 | 396.00 | 397.00 | 393.00 | 394.00 | 394.00 | 16,900 |
| Mar 17, 2025 | 395.00 | 395.00 | 390.00 | 394.00 | 394.00 | 38,000 |
| Mar 14, 2025 | 393.00 | 393.00 | 392.00 | 392.00 | 392.00 | 1,700 |
| Mar 13, 2025 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | 2,500 |
| Mar 12, 2025 | 392.00 | 394.00 | 391.00 | 392.00 | 392.00 | 14,500 |
| Mar 11, 2025 | 391.00 | 393.00 | 389.00 | 390.00 | 390.00 | 19,700 |
| Mar 10, 2025 | 392.00 | 392.00 | 390.00 | 391.00 | 391.00 | 19,900 |
| Mar 7, 2025 | 391.00 | 393.00 | 390.00 | 390.00 | 390.00 | 10,300 |
| Mar 6, 2025 | 391.00 | 393.00 | 390.00 | 392.00 | 392.00 | 12,800 |
| Mar 5, 2025 | 393.00 | 394.00 | 390.00 | 390.00 | 390.00 | 12,800 |
| Mar 4, 2025 | 394.00 | 394.00 | 390.00 | 392.00 | 392.00 | 10,600 |
| Mar 3, 2025 | 392.00 | 395.00 | 390.00 | 395.00 | 395.00 | 22,300 |
| Feb 28, 2025 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | 18,400 |
| Feb 27, 2025 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | 6,900 |
| Feb 26, 2025 | 389.00 | 392.00 | 388.00 | 390.00 | 390.00 | 6,700 |
| Feb 25, 2025 | 394.00 | 394.00 | 388.00 | 393.00 | 393.00 | 6,100 |
| Feb 21, 2025 | 393.00 | 393.00 | 385.00 | 391.00 | 391.00 | 21,500 |
| Feb 20, 2025 | 395.00 | 396.00 | 393.00 | 395.00 | 395.00 | 11,300 |
| Feb 19, 2025 | 397.00 | 398.00 | 394.00 | 397.00 | 397.00 | 46,700 |
| Feb 18, 2025 | 394.00 | 399.00 | 393.00 | 394.00 | 394.00 | 10,700 |
| Feb 17, 2025 | 402.00 | 402.00 | 394.00 | 394.00 | 394.00 | 22,700 |
| Feb 14, 2025 | 400.00 | 404.00 | 395.00 | 399.00 | 399.00 | 32,700 |
| Feb 13, 2025 | 403.00 | 406.00 | 399.00 | 405.00 | 405.00 | 48,300 |
| Feb 12, 2025 | 400.00 | 405.00 | 399.00 | 405.00 | 405.00 | 33,700 |
| Feb 10, 2025 | 404.00 | 404.00 | 390.00 | 397.00 | 397.00 | 40,300 |
| Feb 7, 2025 | 379.00 | 408.00 | 379.00 | 408.00 | 408.00 | 125,800 |
| Feb 6, 2025 | 382.00 | 391.00 | 381.00 | 384.00 | 384.00 | 16,500 |
| Feb 5, 2025 | 378.00 | 390.00 | 378.00 | 381.00 | 381.00 | 20,900 |
| Feb 4, 2025 | 381.00 | 382.00 | 377.00 | 377.00 | 377.00 | 7,200 |
| Feb 3, 2025 | 378.00 | 387.00 | 377.00 | 380.00 | 380.00 | 13,000 |
| Jan 31, 2025 | 371.00 | 380.00 | 371.00 | 377.00 | 377.00 | 22,200 |
| Jan 30, 2025 | 382.00 | 384.00 | 367.00 | 367.00 | 367.00 | 187,000 |
| Jan 29, 2025 | 389.00 | 389.00 | 384.00 | 384.00 | 384.00 | 19,100 |
| Jan 28, 2025 | 390.00 | 391.00 | 385.00 | 389.00 | 389.00 | 10,000 |
| Jan 27, 2025 | 385.00 | 390.00 | 384.00 | 390.00 | 390.00 | 14,800 |
| Jan 24, 2025 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 3,400 |
| Jan 23, 2025 | 381.00 | 383.00 | 380.00 | 380.00 | 380.00 | 2,700 |
| Jan 22, 2025 | 377.00 | 384.00 | 377.00 | 379.00 | 379.00 | 12,500 |
| Jan 21, 2025 | 375.00 | 377.00 | 374.00 | 377.00 | 377.00 | 21,100 |
| Jan 20, 2025 | 378.00 | 379.00 | 372.00 | 376.00 | 376.00 | 24,800 |
| Jan 17, 2025 | 384.00 | 384.00 | 379.00 | 379.00 | 379.00 | 19,100 |
| Jan 16, 2025 | 386.00 | 388.00 | 385.00 | 385.00 | 385.00 | 8,000 |
| Jan 15, 2025 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | 12,000 |
| Jan 14, 2025 | 394.00 | 394.00 | 388.00 | 391.00 | 391.00 | 17,500 |
| Jan 10, 2025 | 395.00 | 395.00 | 393.00 | 393.00 | 393.00 | 4,600 |
| Jan 9, 2025 | 397.00 | 397.00 | 392.00 | 393.00 | 393.00 | 3,300 |
| Jan 8, 2025 | 396.00 | 397.00 | 394.00 | 397.00 | 397.00 | 11,600 |
| Jan 7, 2025 | 393.00 | 400.00 | 392.00 | 396.00 | 396.00 | 13,600 |
| Jan 6, 2025 | 400.00 | 400.00 | 391.00 | 395.00 | 395.00 | 24,200 |
| Dec 30, 2024 | 400.00 | 408.00 | 394.00 | 400.00 | 400.00 | 32,600 |
| Dec 27, 2024 | 13 Dividend | |||||
| Dec 27, 2024 | 399.00 | 409.00 | 399.00 | 402.00 | 402.00 | 41,900 |
| Dec 26, 2024 | 411.00 | 414.00 | 405.00 | 414.00 | 401.00 | 41,900 |
| Dec 25, 2024 | 411.00 | 412.00 | 400.00 | 408.00 | 395.19 | 38,800 |
| Dec 24, 2024 | 412.00 | 412.00 | 408.00 | 410.00 | 397.13 | 23,300 |
| Dec 23, 2024 | 410.00 | 413.00 | 410.00 | 410.00 | 397.13 | 17,800 |
| Dec 20, 2024 | 412.00 | 414.00 | 412.00 | 414.00 | 401.00 | 7,000 |
| Dec 19, 2024 | 415.00 | 415.00 | 412.00 | 414.00 | 401.00 | 11,400 |
| Dec 18, 2024 | 414.00 | 414.00 | 410.00 | 412.00 | 399.06 | 18,600 |
| Dec 17, 2024 | 415.00 | 415.00 | 411.00 | 414.00 | 401.00 | 9,300 |
| Dec 16, 2024 | 417.00 | 417.00 | 411.00 | 413.00 | 400.03 | 9,800 |
| Dec 13, 2024 | 417.00 | 417.00 | 414.00 | 416.00 | 402.94 | 6,800 |
| Dec 12, 2024 | 421.00 | 421.00 | 402.00 | 416.00 | 402.94 | 47,700 |
| Dec 11, 2024 | 418.00 | 422.00 | 415.00 | 420.00 | 406.81 | 24,700 |
| Dec 10, 2024 | 419.00 | 419.00 | 415.00 | 418.00 | 404.87 | 12,200 |
| Dec 9, 2024 | 417.00 | 418.00 | 414.00 | 417.00 | 403.91 | 18,500 |
| Dec 6, 2024 | 416.00 | 417.00 | 415.00 | 417.00 | 403.91 | 9,300 |
| Dec 5, 2024 | 413.00 | 416.00 | 409.00 | 416.00 | 402.94 | 28,000 |
| Dec 4, 2024 | 414.00 | 414.00 | 406.00 | 411.00 | 398.09 | 14,100 |
| Dec 3, 2024 | 412.00 | 415.00 | 410.00 | 413.00 | 400.03 | 13,700 |
| Dec 2, 2024 | 408.00 | 412.00 | 408.00 | 410.00 | 397.13 | 22,400 |
| Nov 29, 2024 | 414.00 | 415.00 | 405.00 | 410.00 | 397.13 | 23,400 |
| Nov 28, 2024 | 415.00 | 416.00 | 413.00 | 414.00 | 401.00 | 12,900 |
| Nov 27, 2024 | 418.00 | 418.00 | 410.00 | 414.00 | 401.00 | 18,800 |
| Nov 26, 2024 | 415.00 | 415.00 | 411.00 | 415.00 | 401.97 | 5,600 |
| Nov 25, 2024 | 413.00 | 416.00 | 413.00 | 415.00 | 401.97 | 3,100 |
| Nov 22, 2024 | 415.00 | 416.00 | 412.00 | 413.00 | 400.03 | 4,500 |
| Nov 21, 2024 | 416.00 | 417.00 | 408.00 | 413.00 | 400.03 | 9,200 |
| Nov 20, 2024 | 419.00 | 419.00 | 414.00 | 415.00 | 401.97 | 3,900 |
| Nov 19, 2024 | 420.00 | 421.00 | 416.00 | 419.00 | 405.84 | 15,700 |
| Nov 18, 2024 | 413.00 | 417.00 | 411.00 | 415.00 | 401.97 | 23,200 |
| Nov 15, 2024 | 404.00 | 415.00 | 402.00 | 410.00 | 397.13 | 31,700 |
| Nov 14, 2024 | 401.00 | 405.00 | 398.00 | 401.00 | 388.41 | 29,000 |
| Nov 13, 2024 | 400.00 | 407.00 | 398.00 | 405.00 | 392.28 | 32,700 |
| Nov 12, 2024 | 400.00 | 401.00 | 398.00 | 398.00 | 385.50 | 11,300 |
| Nov 11, 2024 | 401.00 | 401.00 | 398.00 | 398.00 | 385.50 | 6,500 |
| Nov 8, 2024 | 399.00 | 400.00 | 397.00 | 400.00 | 387.44 | 18,700 |
| Nov 7, 2024 | 394.00 | 399.00 | 394.00 | 398.00 | 385.50 | 17,300 |
| Nov 6, 2024 | 389.00 | 391.00 | 389.00 | 391.00 | 378.72 | 30,300 |
| Nov 5, 2024 | 387.00 | 389.00 | 386.00 | 389.00 | 376.79 | 21,600 |
| Nov 1, 2024 | 384.00 | 387.00 | 383.00 | 386.00 | 373.88 | 32,400 |
| Oct 31, 2024 | 384.00 | 386.00 | 379.00 | 386.00 | 373.88 | 28,700 |
| Oct 30, 2024 | 389.00 | 390.00 | 381.00 | 381.00 | 369.04 | 136,600 |
| Oct 29, 2024 | 392.00 | 392.00 | 390.00 | 392.00 | 379.69 | 16,800 |
| Oct 28, 2024 | 393.00 | 393.00 | 391.00 | 392.00 | 379.69 | 11,100 |
| Oct 25, 2024 | 393.00 | 393.00 | 391.00 | 393.00 | 380.66 | 9,600 |
| Oct 24, 2024 | 392.00 | 393.00 | 391.00 | 393.00 | 380.66 | 26,500 |
| Oct 23, 2024 | 393.00 | 396.00 | 393.00 | 393.00 | 380.66 | 13,600 |
| Oct 22, 2024 | 394.00 | 396.00 | 394.00 | 394.00 | 381.63 | 7,400 |
| Oct 21, 2024 | 396.00 | 396.00 | 394.00 | 394.00 | 381.63 | 5,200 |
| Oct 18, 2024 | 395.00 | 396.00 | 394.00 | 396.00 | 383.57 | 7,100 |
| Oct 17, 2024 | 394.00 | 397.00 | 394.00 | 397.00 | 384.53 | 4,800 |
| Oct 16, 2024 | 395.00 | 397.00 | 395.00 | 395.00 | 382.60 | 4,500 |
| Oct 15, 2024 | 395.00 | 397.00 | 395.00 | 395.00 | 382.60 | 24,900 |
| Oct 11, 2024 | 395.00 | 397.00 | 395.00 | 396.00 | 383.57 | 14,000 |
| Oct 10, 2024 | 396.00 | 397.00 | 396.00 | 396.00 | 383.57 | 9,700 |
| Oct 9, 2024 | 399.00 | 400.00 | 397.00 | 397.00 | 384.53 | 20,500 |
| Oct 8, 2024 | 401.00 | 401.00 | 399.00 | 399.00 | 386.47 | 12,500 |
| Oct 7, 2024 | 400.00 | 401.00 | 399.00 | 400.00 | 387.44 | 6,200 |
| Oct 4, 2024 | 399.00 | 401.00 | 399.00 | 400.00 | 387.44 | 5,500 |
| Oct 3, 2024 | 398.00 | 400.00 | 398.00 | 400.00 | 387.44 | 7,000 |
| Oct 2, 2024 | 400.00 | 400.00 | 397.00 | 398.00 | 385.50 | 4,100 |
| Oct 1, 2024 | 400.00 | 400.00 | 398.00 | 400.00 | 387.44 | 2,600 |
| Sep 30, 2024 | 395.00 | 401.00 | 395.00 | 397.00 | 384.53 | 10,000 |
| Sep 27, 2024 | 401.00 | 401.00 | 399.00 | 399.00 | 386.47 | 9,000 |
| Sep 26, 2024 | 400.00 | 400.00 | 398.00 | 400.00 | 387.44 | 10,600 |
| Sep 25, 2024 | 401.00 | 401.00 | 398.00 | 399.00 | 386.47 | 12,500 |
| Sep 24, 2024 | 400.00 | 401.00 | 398.00 | 398.00 | 385.50 | 8,500 |
| Sep 20, 2024 | 398.00 | 401.00 | 398.00 | 400.00 | 387.44 | 5,000 |
| Sep 19, 2024 | 400.00 | 400.00 | 397.00 | 400.00 | 387.44 | 6,400 |
| Sep 18, 2024 | 400.00 | 400.00 | 398.00 | 398.00 | 385.50 | 4,900 |
| Sep 17, 2024 | 403.00 | 403.00 | 398.00 | 401.00 | 388.41 | 9,100 |
| Sep 13, 2024 | 399.00 | 401.00 | 399.00 | 401.00 | 388.41 | 7,300 |
| Sep 12, 2024 | 397.00 | 401.00 | 397.00 | 401.00 | 388.41 | 5,000 |
| Sep 11, 2024 | 399.00 | 400.00 | 393.00 | 396.00 | 383.57 | 13,400 |
| Sep 10, 2024 | 398.00 | 401.00 | 398.00 | 399.00 | 386.47 | 7,200 |
| Sep 9, 2024 | 399.00 | 403.00 | 398.00 | 403.00 | 390.35 | 6,300 |
| Sep 6, 2024 | 406.00 | 406.00 | 400.00 | 402.00 | 389.38 | 9,200 |
| Sep 5, 2024 | 403.00 | 406.00 | 403.00 | 404.00 | 391.31 | 6,600 |
| Sep 4, 2024 | 407.00 | 407.00 | 402.00 | 403.00 | 390.35 | 11,600 |
| Sep 3, 2024 | 408.00 | 412.00 | 407.00 | 409.00 | 396.16 | 9,900 |
| Sep 2, 2024 | 415.00 | 415.00 | 407.00 | 408.00 | 395.19 | 7,100 |
| Aug 30, 2024 | 410.00 | 415.00 | 410.00 | 414.00 | 401.00 | 18,200 |
| Aug 29, 2024 | 410.00 | 412.00 | 409.00 | 409.00 | 396.16 | 3,000 |
| Aug 28, 2024 | 411.00 | 412.00 | 410.00 | 412.00 | 399.06 | 7,600 |
| Aug 27, 2024 | 412.00 | 412.00 | 410.00 | 412.00 | 399.06 | 7,000 |
| Aug 26, 2024 | 410.00 | 411.00 | 408.00 | 410.00 | 397.13 | 2,100 |
| Aug 23, 2024 | 409.00 | 412.00 | 407.00 | 408.00 | 395.19 | 6,100 |
| Aug 22, 2024 | 412.00 | 412.00 | 409.00 | 409.00 | 396.16 | 1,900 |
| Aug 21, 2024 | 413.00 | 413.00 | 410.00 | 410.00 | 397.13 | 4,300 |
| Aug 20, 2024 | 411.00 | 413.00 | 411.00 | 413.00 | 400.03 | 2,800 |
| Aug 19, 2024 | 411.00 | 412.00 | 409.00 | 409.00 | 396.16 | 3,300 |
| Aug 16, 2024 | 406.00 | 410.00 | 406.00 | 409.00 | 396.16 | 9,500 |
| Aug 15, 2024 | 403.00 | 408.00 | 400.00 | 406.00 | 393.25 | 16,500 |
| Aug 14, 2024 | 398.00 | 401.00 | 395.00 | 401.00 | 388.41 | 22,300 |
| Aug 13, 2024 | 404.00 | 404.00 | 397.00 | 399.00 | 386.47 | 5,100 |
| Aug 9, 2024 | 405.00 | 405.00 | 397.00 | 397.00 | 384.53 | 5,900 |
| Aug 8, 2024 | 398.00 | 403.00 | 395.00 | 398.00 | 385.50 | 4,700 |
| Aug 7, 2024 | 383.00 | 403.00 | 375.00 | 400.00 | 387.44 | 26,200 |
| Aug 6, 2024 | 397.00 | 397.00 | 382.00 | 384.00 | 371.94 | 27,700 |
| Aug 5, 2024 | 406.00 | 407.00 | 372.00 | 385.00 | 372.91 | 35,100 |
| Aug 2, 2024 | 413.00 | 419.00 | 411.00 | 412.00 | 399.06 | 21,600 |
| Aug 1, 2024 | 422.00 | 422.00 | 417.00 | 418.00 | 404.87 | 6,200 |
| Jul 31, 2024 | 418.00 | 422.00 | 416.00 | 422.00 | 408.75 | 10,700 |
| Jul 30, 2024 | 427.00 | 428.00 | 416.00 | 416.00 | 402.94 | 63,700 |
| Jul 29, 2024 | 427.00 | 428.00 | 426.00 | 427.00 | 413.59 | 3,700 |
| Jul 26, 2024 | 429.00 | 429.00 | 426.00 | 426.00 | 412.62 | 9,900 |
| Jul 25, 2024 | 429.00 | 429.00 | 427.00 | 428.00 | 414.56 | 4,100 |
| Jul 24, 2024 | 427.00 | 430.00 | 427.00 | 427.00 | 413.59 | 5,400 |
| Jul 23, 2024 | 427.00 | 430.00 | 427.00 | 429.00 | 415.53 | 3,500 |
| Jul 22, 2024 | 424.00 | 429.00 | 424.00 | 429.00 | 415.53 | 14,300 |
| Jul 19, 2024 | 424.00 | 427.00 | 424.00 | 427.00 | 413.59 | 10,400 |
| Jul 18, 2024 | 426.00 | 426.00 | 423.00 | 426.00 | 412.62 | 6,700 |
| Jul 17, 2024 | 426.00 | 427.00 | 423.00 | 426.00 | 412.62 | 14,900 |
| Jul 16, 2024 | 426.00 | 426.00 | 424.00 | 426.00 | 412.62 | 9,500 |
| Jul 12, 2024 | 426.00 | 427.00 | 424.00 | 426.00 | 412.62 | 6,500 |
| Jul 11, 2024 | 426.00 | 428.00 | 425.00 | 425.00 | 411.65 | 8,100 |
| Jul 10, 2024 | 428.00 | 428.00 | 425.00 | 425.00 | 411.65 | 7,200 |
| Jul 9, 2024 | 429.00 | 429.00 | 426.00 | 427.00 | 413.59 | 3,600 |
| Jul 8, 2024 | 429.00 | 431.00 | 426.00 | 428.00 | 414.56 | 14,900 |
| Jul 5, 2024 | 427.00 | 428.00 | 423.00 | 426.00 | 412.62 | 10,200 |
| Jul 4, 2024 | 427.00 | 427.00 | 422.00 | 426.00 | 412.62 | 17,800 |
| Jul 3, 2024 | 426.00 | 426.00 | 423.00 | 423.00 | 409.72 | 10,200 |
| Jul 2, 2024 | 427.00 | 427.00 | 424.00 | 425.00 | 411.65 | 8,700 |
| Jul 1, 2024 | 428.00 | 429.00 | 424.00 | 426.00 | 412.62 | 9,700 |
| Jun 28, 2024 | 427.00 | 428.00 | 424.00 | 425.00 | 411.65 | 11,200 |
| Jun 27, 2024 | 428.00 | 428.00 | 421.00 | 425.00 | 411.65 | 12,700 |
| Jun 26, 2024 | 425.00 | 426.00 | 424.00 | 425.00 | 411.65 | 25,600 |
| Jun 25, 2024 | 423.00 | 423.00 | 420.00 | 423.00 | 409.72 | 18,400 |
| Jun 24, 2024 | 424.00 | 424.00 | 420.00 | 422.00 | 408.75 | 7,700 |
| Jun 21, 2024 | 419.00 | 421.00 | 417.00 | 417.00 | 403.91 | 15,900 |
| Jun 20, 2024 | 422.00 | 425.00 | 418.00 | 419.00 | 405.84 | 11,800 |
| Jun 19, 2024 | 423.00 | 426.00 | 421.00 | 422.00 | 408.75 | 15,100 |
| Jun 18, 2024 | 434.00 | 435.00 | 415.00 | 422.00 | 408.75 | 72,400 |
| Jun 17, 2024 | 434.00 | 434.00 | 430.00 | 431.00 | 417.47 | 6,400 |
| Jun 14, 2024 | 431.00 | 432.00 | 430.00 | 431.00 | 417.47 | 7,100 |
| Jun 13, 2024 | 432.00 | 433.00 | 430.00 | 430.00 | 416.50 | 8,800 |
| Jun 12, 2024 | 431.00 | 433.00 | 431.00 | 431.00 | 417.47 | 7,600 |
| Jun 11, 2024 | 432.00 | 433.00 | 431.00 | 431.00 | 417.47 | 8,200 |
| Jun 10, 2024 | 432.00 | 435.00 | 431.00 | 431.00 | 417.47 | 6,800 |
| Jun 7, 2024 | 431.00 | 433.00 | 431.00 | 431.00 | 417.47 | 17,500 |
| Jun 6, 2024 | 435.00 | 437.00 | 434.00 | 437.00 | 423.28 | 11,800 |
| Jun 5, 2024 | 434.00 | 435.00 | 431.00 | 433.00 | 419.40 | 10,300 |
| Jun 4, 2024 | 435.00 | 436.00 | 434.00 | 434.00 | 420.37 | 10,200 |
| Jun 3, 2024 | 437.00 | 437.00 | 431.00 | 435.00 | 421.34 | 7,400 |
| May 31, 2024 | 434.00 | 434.00 | 429.00 | 430.00 | 416.50 | 37,200 |
| May 30, 2024 | 433.00 | 435.00 | 432.00 | 435.00 | 421.34 | 14,800 |
| May 29, 2024 | 436.00 | 441.00 | 433.00 | 433.00 | 419.40 | 24,200 |
| May 28, 2024 | 436.00 | 441.00 | 436.00 | 436.00 | 422.31 | 24,700 |
| May 27, 2024 | 438.00 | 442.00 | 437.00 | 440.00 | 426.18 | 21,100 |
| May 24, 2024 | 435.00 | 436.00 | 433.00 | 436.00 | 422.31 | 7,700 |
| May 23, 2024 | 434.00 | 437.00 | 434.00 | 435.00 | 421.34 | 11,000 |
| May 22, 2024 | 435.00 | 437.00 | 434.00 | 434.00 | 420.37 | 11,400 |
| May 21, 2024 | 434.00 | 439.00 | 434.00 | 435.00 | 421.34 | 6,900 |
| May 20, 2024 | 436.00 | 440.00 | 434.00 | 434.00 | 420.37 | 13,000 |
| May 17, 2024 | 433.00 | 437.00 | 433.00 | 435.00 | 421.34 | 10,200 |
| May 16, 2024 | 435.00 | 435.00 | 433.00 | 433.00 | 419.40 | 13,800 |
| May 15, 2024 | 443.00 | 443.00 | 433.00 | 433.00 | 419.40 | 23,200 |
| May 14, 2024 | 447.00 | 447.00 | 439.00 | 439.00 | 425.21 | 22,800 |
| May 13, 2024 | 435.00 | 449.00 | 435.00 | 448.00 | 433.93 | 51,200 |
| May 10, 2024 | 434.00 | 435.00 | 433.00 | 435.00 | 421.34 | 10,000 |
| May 9, 2024 | 435.00 | 436.00 | 433.00 | 434.00 | 420.37 | 5,400 |
| May 8, 2024 | 437.00 | 438.00 | 432.00 | 432.00 | 418.43 | 23,600 |
| May 7, 2024 | 435.00 | 438.00 | 435.00 | 435.00 | 421.34 | 11,900 |
| May 2, 2024 | 435.00 | 436.00 | 433.00 | 435.00 | 421.34 | 12,500 |
| May 1, 2024 | 432.00 | 436.00 | 432.00 | 432.00 | 418.43 | 10,600 |
| Apr 30, 2024 | 434.00 | 439.00 | 433.00 | 433.00 | 419.40 | 28,500 |
| Apr 26, 2024 | 448.00 | 448.00 | 434.00 | 434.00 | 420.37 | 87,600 |
| Apr 25, 2024 | 442.00 | 445.00 | 442.00 | 444.00 | 430.06 | 15,900 |
| Apr 24, 2024 | 441.00 | 444.00 | 440.00 | 443.00 | 429.09 | 21,500 |