Tokyo - Delayed Quote JPY
Urbanet Corporation Co.,Ltd. (3242.T)
463.00
-1.00
(-0.22%)
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 24, 2025 | 465.00 | 465.00 | 461.00 | 463.00 | 463.00 | 93,200 |
| Apr 23, 2025 | 462.00 | 465.00 | 460.00 | 464.00 | 464.00 | 136,400 |
| Apr 22, 2025 | 460.00 | 462.00 | 459.00 | 461.00 | 461.00 | 87,300 |
| Apr 21, 2025 | 462.00 | 464.00 | 458.00 | 461.00 | 461.00 | 124,300 |
| Apr 18, 2025 | 459.00 | 463.00 | 458.00 | 462.00 | 462.00 | 124,800 |
| Apr 17, 2025 | 458.00 | 460.00 | 455.00 | 458.00 | 458.00 | 140,600 |
| Apr 16, 2025 | 460.00 | 460.00 | 457.00 | 458.00 | 458.00 | 71,600 |
| Apr 15, 2025 | 456.00 | 460.00 | 456.00 | 459.00 | 459.00 | 91,000 |
| Apr 14, 2025 | 454.00 | 458.00 | 454.00 | 456.00 | 456.00 | 123,700 |
| Apr 11, 2025 | 446.00 | 454.00 | 443.00 | 453.00 | 453.00 | 103,900 |
| Apr 10, 2025 | 453.00 | 457.00 | 450.00 | 453.00 | 453.00 | 182,500 |
| Apr 9, 2025 | 438.00 | 443.00 | 434.00 | 440.00 | 440.00 | 140,200 |
| Apr 8, 2025 | 433.00 | 447.00 | 433.00 | 446.00 | 446.00 | 173,600 |
| Apr 7, 2025 | 414.00 | 431.00 | 411.00 | 419.00 | 419.00 | 379,800 |
| Apr 4, 2025 | 445.00 | 446.00 | 438.00 | 445.00 | 445.00 | 244,700 |
| Apr 3, 2025 | 449.00 | 451.00 | 445.00 | 451.00 | 451.00 | 181,300 |
| Apr 2, 2025 | 466.00 | 466.00 | 455.00 | 457.00 | 457.00 | 197,600 |
| Apr 1, 2025 | 466.00 | 471.00 | 464.00 | 466.00 | 466.00 | 221,600 |
| Mar 31, 2025 | 465.00 | 467.00 | 459.00 | 464.00 | 464.00 | 282,800 |
| Mar 28, 2025 | 459.00 | 466.00 | 458.00 | 465.00 | 465.00 | 241,900 |
| Mar 27, 2025 | 455.00 | 460.00 | 455.00 | 459.00 | 459.00 | 165,100 |
| Mar 26, 2025 | 453.00 | 456.00 | 452.00 | 456.00 | 456.00 | 130,000 |
| Mar 25, 2025 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 122,400 |
| Mar 24, 2025 | 449.00 | 453.00 | 448.00 | 452.00 | 452.00 | 180,200 |
| Mar 21, 2025 | 447.00 | 449.00 | 447.00 | 447.00 | 447.00 | 95,700 |
| Mar 19, 2025 | 446.00 | 448.00 | 445.00 | 446.00 | 446.00 | 66,700 |
| Mar 18, 2025 | 443.00 | 446.00 | 443.00 | 446.00 | 446.00 | 88,600 |
| Mar 17, 2025 | 442.00 | 443.00 | 441.00 | 441.00 | 441.00 | 83,100 |
| Mar 14, 2025 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 112,000 |
| Mar 13, 2025 | 438.00 | 440.00 | 437.00 | 440.00 | 440.00 | 58,500 |
| Mar 12, 2025 | 437.00 | 438.00 | 435.00 | 437.00 | 437.00 | 67,100 |
| Mar 11, 2025 | 434.00 | 437.00 | 430.00 | 437.00 | 437.00 | 79,000 |
| Mar 10, 2025 | 438.00 | 438.00 | 434.00 | 435.00 | 435.00 | 50,900 |
| Mar 7, 2025 | 437.00 | 437.00 | 434.00 | 436.00 | 436.00 | 31,300 |
| Mar 6, 2025 | 437.00 | 439.00 | 436.00 | 438.00 | 438.00 | 43,900 |
| Mar 5, 2025 | 436.00 | 437.00 | 434.00 | 436.00 | 436.00 | 34,400 |
| Mar 4, 2025 | 435.00 | 436.00 | 433.00 | 436.00 | 436.00 | 43,600 |
| Mar 3, 2025 | 436.00 | 439.00 | 434.00 | 435.00 | 435.00 | 136,500 |
| Feb 28, 2025 | 432.00 | 435.00 | 431.00 | 431.00 | 431.00 | 60,900 |
| Feb 27, 2025 | 432.00 | 436.00 | 431.00 | 434.00 | 434.00 | 63,500 |
| Feb 26, 2025 | 434.00 | 434.00 | 429.00 | 430.00 | 430.00 | 85,700 |
| Feb 25, 2025 | 431.00 | 434.00 | 430.00 | 433.00 | 433.00 | 52,200 |
| Feb 21, 2025 | 432.00 | 434.00 | 431.00 | 431.00 | 431.00 | 53,400 |
| Feb 20, 2025 | 436.00 | 437.00 | 431.00 | 433.00 | 433.00 | 81,900 |
| Feb 19, 2025 | 437.00 | 439.00 | 436.00 | 436.00 | 436.00 | 59,700 |
| Feb 18, 2025 | 435.00 | 437.00 | 434.00 | 437.00 | 437.00 | 46,300 |
| Feb 17, 2025 | 434.00 | 436.00 | 434.00 | 434.00 | 434.00 | 61,800 |
| Feb 14, 2025 | 434.00 | 436.00 | 433.00 | 433.00 | 433.00 | 50,800 |
| Feb 13, 2025 | 434.00 | 437.00 | 434.00 | 434.00 | 434.00 | 76,800 |
| Feb 12, 2025 | 435.00 | 436.00 | 432.00 | 434.00 | 434.00 | 64,500 |
| Feb 10, 2025 | 435.00 | 437.00 | 430.00 | 434.00 | 434.00 | 101,200 |
| Feb 7, 2025 | 437.00 | 438.00 | 436.00 | 437.00 | 437.00 | 78,200 |
| Feb 6, 2025 | 433.00 | 438.00 | 433.00 | 438.00 | 438.00 | 100,400 |
| Feb 5, 2025 | 433.00 | 435.00 | 432.00 | 433.00 | 433.00 | 55,600 |
| Feb 4, 2025 | 432.00 | 434.00 | 432.00 | 432.00 | 432.00 | 96,000 |
| Feb 3, 2025 | 431.00 | 433.00 | 426.00 | 432.00 | 432.00 | 124,200 |
| Jan 31, 2025 | 432.00 | 432.00 | 429.00 | 430.00 | 430.00 | 62,800 |
| Jan 30, 2025 | 432.00 | 432.00 | 428.00 | 432.00 | 432.00 | 75,500 |
| Jan 29, 2025 | 430.00 | 432.00 | 429.00 | 432.00 | 432.00 | 79,200 |
| Jan 28, 2025 | 424.00 | 430.00 | 424.00 | 429.00 | 429.00 | 126,700 |
| Jan 27, 2025 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 113,100 |
| Jan 24, 2025 | 418.00 | 419.00 | 417.00 | 419.00 | 419.00 | 48,600 |
| Jan 23, 2025 | 421.00 | 421.00 | 416.00 | 418.00 | 418.00 | 73,400 |
| Jan 22, 2025 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 70,900 |
| Jan 21, 2025 | 418.00 | 420.00 | 417.00 | 420.00 | 420.00 | 99,700 |
| Jan 20, 2025 | 415.00 | 419.00 | 415.00 | 417.00 | 417.00 | 113,600 |
| Jan 17, 2025 | 412.00 | 416.00 | 410.00 | 415.00 | 415.00 | 124,800 |
| Jan 16, 2025 | 416.00 | 417.00 | 412.00 | 412.00 | 412.00 | 177,100 |
| Jan 15, 2025 | 418.00 | 420.00 | 416.00 | 417.00 | 417.00 | 87,600 |
| Jan 14, 2025 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | 144,100 |
| Jan 10, 2025 | 418.00 | 421.00 | 417.00 | 420.00 | 420.00 | 118,400 |
| Jan 9, 2025 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 210,900 |
| Jan 8, 2025 | 421.00 | 423.00 | 418.00 | 420.00 | 420.00 | 180,800 |
| Jan 7, 2025 | 425.00 | 426.00 | 419.00 | 421.00 | 421.00 | 302,400 |
| Jan 6, 2025 | 425.00 | 428.00 | 423.00 | 427.00 | 427.00 | 276,000 |
| Dec 30, 2024 | 425.00 | 428.00 | 421.00 | 425.00 | 425.00 | 310,500 |
| Dec 27, 2024 | 10 Dividend | |||||
| Dec 27, 2024 | 423.00 | 430.00 | 421.00 | 425.00 | 425.00 | 602,300 |
| Dec 26, 2024 | 439.00 | 446.00 | 438.00 | 441.00 | 431.00 | 1,090,900 |
| Dec 25, 2024 | 441.00 | 442.00 | 439.00 | 442.00 | 431.98 | 480,600 |
| Dec 24, 2024 | 446.00 | 446.00 | 441.00 | 443.00 | 432.95 | 327,700 |
| Dec 23, 2024 | 446.00 | 446.00 | 444.00 | 445.00 | 434.91 | 267,700 |
| Dec 20, 2024 | 446.00 | 447.00 | 444.00 | 446.00 | 435.89 | 133,600 |
| Dec 19, 2024 | 443.00 | 446.00 | 441.00 | 445.00 | 434.91 | 192,700 |
| Dec 18, 2024 | 447.00 | 448.00 | 442.00 | 445.00 | 434.91 | 254,800 |
| Dec 17, 2024 | 453.00 | 453.00 | 447.00 | 447.00 | 436.86 | 218,500 |
| Dec 16, 2024 | 453.00 | 454.00 | 449.00 | 452.00 | 441.75 | 181,300 |
| Dec 13, 2024 | 452.00 | 452.00 | 449.00 | 451.00 | 440.77 | 153,500 |
| Dec 12, 2024 | 453.00 | 453.00 | 449.00 | 451.00 | 440.77 | 226,100 |
| Dec 11, 2024 | 455.00 | 455.00 | 450.00 | 451.00 | 440.77 | 271,200 |
| Dec 10, 2024 | 461.00 | 462.00 | 453.00 | 454.00 | 443.71 | 406,700 |
| Dec 9, 2024 | 454.00 | 462.00 | 453.00 | 461.00 | 450.55 | 554,400 |
| Dec 6, 2024 | 449.00 | 453.00 | 448.00 | 449.00 | 438.82 | 235,400 |
| Dec 5, 2024 | 447.00 | 450.00 | 446.00 | 449.00 | 438.82 | 212,800 |
| Dec 4, 2024 | 446.00 | 447.00 | 443.00 | 446.00 | 435.89 | 219,900 |
| Dec 3, 2024 | 452.00 | 453.00 | 443.00 | 446.00 | 435.89 | 550,400 |
| Dec 2, 2024 | 456.00 | 459.00 | 449.00 | 452.00 | 441.75 | 653,900 |
| Nov 29, 2024 | 442.00 | 460.00 | 437.00 | 457.00 | 446.64 | 1,501,200 |
| Nov 28, 2024 | 460.00 | 460.00 | 433.00 | 440.00 | 430.02 | 3,363,900 |
| Nov 27, 2024 | 383.00 | 383.00 | 380.00 | 380.00 | 371.38 | 50,400 |
| Nov 26, 2024 | 382.00 | 384.00 | 380.00 | 382.00 | 373.34 | 70,000 |
| Nov 25, 2024 | 382.00 | 383.00 | 380.00 | 380.00 | 371.38 | 51,400 |
| Nov 22, 2024 | 380.00 | 382.00 | 379.00 | 382.00 | 373.34 | 41,500 |
| Nov 21, 2024 | 380.00 | 381.00 | 378.00 | 380.00 | 371.38 | 75,500 |
| Nov 20, 2024 | 380.00 | 382.00 | 379.00 | 379.00 | 370.41 | 78,100 |
| Nov 19, 2024 | 382.00 | 383.00 | 380.00 | 381.00 | 372.36 | 59,500 |
| Nov 18, 2024 | 381.00 | 383.00 | 380.00 | 383.00 | 374.32 | 90,900 |
| Nov 15, 2024 | 383.00 | 383.00 | 381.00 | 383.00 | 374.32 | 38,300 |
| Nov 14, 2024 | 385.00 | 385.00 | 381.00 | 383.00 | 374.32 | 130,300 |
| Nov 13, 2024 | 383.00 | 385.00 | 383.00 | 383.00 | 374.32 | 37,600 |
| Nov 12, 2024 | 382.00 | 386.00 | 382.00 | 383.00 | 374.32 | 86,200 |
| Nov 11, 2024 | 382.00 | 384.00 | 380.00 | 381.00 | 372.36 | 62,600 |
| Nov 8, 2024 | 384.00 | 386.00 | 381.00 | 381.00 | 372.36 | 98,600 |
| Nov 7, 2024 | 381.00 | 383.00 | 378.00 | 383.00 | 374.32 | 202,400 |
| Nov 6, 2024 | 380.00 | 384.00 | 380.00 | 382.00 | 373.34 | 91,400 |
| Nov 5, 2024 | 380.00 | 382.00 | 379.00 | 379.00 | 370.41 | 51,300 |
| Nov 1, 2024 | 379.00 | 380.00 | 378.00 | 378.00 | 369.43 | 41,700 |
| Oct 31, 2024 | 379.00 | 381.00 | 379.00 | 380.00 | 371.38 | 37,200 |
| Oct 30, 2024 | 379.00 | 383.00 | 378.00 | 380.00 | 371.38 | 93,700 |
| Oct 29, 2024 | 376.00 | 379.00 | 376.00 | 378.00 | 369.43 | 68,800 |
| Oct 28, 2024 | 368.00 | 377.00 | 368.00 | 375.00 | 366.50 | 66,400 |
| Oct 25, 2024 | 370.00 | 373.00 | 366.00 | 370.00 | 361.61 | 177,200 |
| Oct 24, 2024 | 372.00 | 374.00 | 370.00 | 372.00 | 363.56 | 92,000 |
| Oct 23, 2024 | 376.00 | 376.00 | 374.00 | 375.00 | 366.50 | 96,500 |
| Oct 22, 2024 | 380.00 | 380.00 | 376.00 | 378.00 | 369.43 | 115,600 |
| Oct 21, 2024 | 381.00 | 382.00 | 379.00 | 382.00 | 373.34 | 67,400 |
| Oct 18, 2024 | 384.00 | 384.00 | 381.00 | 381.00 | 372.36 | 83,100 |
| Oct 17, 2024 | 385.00 | 385.00 | 382.00 | 382.00 | 373.34 | 76,800 |
| Oct 16, 2024 | 384.00 | 386.00 | 381.00 | 384.00 | 375.29 | 99,800 |
| Oct 15, 2024 | 385.00 | 385.00 | 380.00 | 384.00 | 375.29 | 85,900 |
| Oct 11, 2024 | 384.00 | 386.00 | 381.00 | 385.00 | 376.27 | 50,800 |
| Oct 10, 2024 | 386.00 | 386.00 | 383.00 | 385.00 | 376.27 | 42,800 |
| Oct 9, 2024 | 387.00 | 387.00 | 384.00 | 385.00 | 376.27 | 57,200 |
| Oct 8, 2024 | 388.00 | 388.00 | 385.00 | 386.00 | 377.25 | 37,200 |
| Oct 7, 2024 | 390.00 | 390.00 | 387.00 | 389.00 | 380.18 | 85,700 |
| Oct 4, 2024 | 386.00 | 388.00 | 385.00 | 387.00 | 378.22 | 57,900 |
| Oct 3, 2024 | 385.00 | 387.00 | 384.00 | 386.00 | 377.25 | 57,400 |
| Oct 2, 2024 | 384.00 | 385.00 | 381.00 | 383.00 | 374.32 | 78,600 |
| Oct 1, 2024 | 384.00 | 384.00 | 382.00 | 384.00 | 375.29 | 31,100 |
| Sep 30, 2024 | 382.00 | 385.00 | 380.00 | 383.00 | 374.32 | 110,400 |
| Sep 27, 2024 | 388.00 | 389.00 | 385.00 | 388.00 | 379.20 | 91,900 |
| Sep 26, 2024 | 382.00 | 386.00 | 382.00 | 386.00 | 377.25 | 71,800 |
| Sep 25, 2024 | 381.00 | 382.00 | 379.00 | 381.00 | 372.36 | 64,800 |
| Sep 24, 2024 | 380.00 | 382.00 | 380.00 | 380.00 | 371.38 | 95,200 |
| Sep 20, 2024 | 380.00 | 383.00 | 380.00 | 380.00 | 371.38 | 73,000 |
| Sep 19, 2024 | 377.00 | 379.00 | 376.00 | 377.00 | 368.45 | 49,700 |
| Sep 18, 2024 | 378.00 | 378.00 | 373.00 | 373.00 | 364.54 | 109,100 |
| Sep 17, 2024 | 374.00 | 376.00 | 369.00 | 374.00 | 365.52 | 73,000 |
| Sep 13, 2024 | 374.00 | 376.00 | 373.00 | 375.00 | 366.50 | 27,700 |
| Sep 12, 2024 | 373.00 | 376.00 | 372.00 | 374.00 | 365.52 | 39,500 |
| Sep 11, 2024 | 376.00 | 376.00 | 367.00 | 371.00 | 362.59 | 78,900 |
| Sep 10, 2024 | 374.00 | 377.00 | 374.00 | 375.00 | 366.50 | 31,200 |
| Sep 9, 2024 | 368.00 | 374.00 | 365.00 | 374.00 | 365.52 | 109,700 |
| Sep 6, 2024 | 375.00 | 379.00 | 371.00 | 372.00 | 363.56 | 77,900 |
| Sep 5, 2024 | 375.00 | 379.00 | 374.00 | 374.00 | 365.52 | 87,700 |
| Sep 4, 2024 | 380.00 | 380.00 | 375.00 | 375.00 | 366.50 | 150,400 |
| Sep 3, 2024 | 382.00 | 383.00 | 380.00 | 383.00 | 374.32 | 37,200 |
| Sep 2, 2024 | 382.00 | 384.00 | 381.00 | 382.00 | 373.34 | 59,600 |
| Aug 30, 2024 | 381.00 | 383.00 | 380.00 | 381.00 | 372.36 | 33,600 |
| Aug 29, 2024 | 380.00 | 381.00 | 378.00 | 381.00 | 372.36 | 55,400 |
| Aug 28, 2024 | 381.00 | 383.00 | 380.00 | 382.00 | 373.34 | 37,700 |
| Aug 27, 2024 | 376.00 | 381.00 | 376.00 | 381.00 | 372.36 | 62,500 |
| Aug 26, 2024 | 377.00 | 378.00 | 376.00 | 376.00 | 367.47 | 31,700 |
| Aug 23, 2024 | 377.00 | 379.00 | 375.00 | 378.00 | 369.43 | 45,900 |
| Aug 22, 2024 | 377.00 | 378.00 | 375.00 | 378.00 | 369.43 | 66,600 |
| Aug 21, 2024 | 376.00 | 379.00 | 374.00 | 377.00 | 368.45 | 49,800 |
| Aug 20, 2024 | 378.00 | 379.00 | 376.00 | 377.00 | 368.45 | 32,600 |
| Aug 19, 2024 | 380.00 | 380.00 | 375.00 | 376.00 | 367.47 | 102,600 |
| Aug 16, 2024 | 380.00 | 381.00 | 379.00 | 380.00 | 371.38 | 78,600 |
| Aug 15, 2024 | 375.00 | 377.00 | 373.00 | 376.00 | 367.47 | 69,800 |
| Aug 14, 2024 | 372.00 | 375.00 | 371.00 | 374.00 | 365.52 | 54,000 |
| Aug 13, 2024 | 372.00 | 374.00 | 367.00 | 372.00 | 363.56 | 101,700 |
| Aug 9, 2024 | 366.00 | 375.00 | 363.00 | 373.00 | 364.54 | 167,800 |
| Aug 8, 2024 | 354.00 | 357.00 | 350.00 | 350.00 | 342.06 | 99,700 |
| Aug 7, 2024 | 341.00 | 360.00 | 341.00 | 357.00 | 348.90 | 156,400 |
| Aug 6, 2024 | 320.00 | 353.00 | 320.00 | 345.00 | 337.18 | 305,400 |
| Aug 5, 2024 | 348.00 | 352.00 | 316.00 | 318.00 | 310.79 | 437,800 |
| Aug 2, 2024 | 380.00 | 380.00 | 368.00 | 370.00 | 361.61 | 278,600 |
| Aug 1, 2024 | 395.00 | 395.00 | 388.00 | 388.00 | 379.20 | 152,000 |
| Jul 31, 2024 | 393.00 | 395.00 | 393.00 | 395.00 | 386.04 | 34,100 |
| Jul 30, 2024 | 395.00 | 396.00 | 393.00 | 393.00 | 384.09 | 45,300 |
| Jul 29, 2024 | 394.00 | 396.00 | 393.00 | 396.00 | 387.02 | 47,400 |
| Jul 26, 2024 | 393.00 | 394.00 | 392.00 | 392.00 | 383.11 | 67,100 |
| Jul 25, 2024 | 394.00 | 395.00 | 392.00 | 394.00 | 385.07 | 108,600 |
| Jul 24, 2024 | 397.00 | 397.00 | 395.00 | 395.00 | 386.04 | 43,600 |
| Jul 23, 2024 | 399.00 | 399.00 | 396.00 | 398.00 | 388.98 | 38,200 |
| Jul 22, 2024 | 398.00 | 399.00 | 395.00 | 395.00 | 386.04 | 100,600 |
| Jul 19, 2024 | 400.00 | 400.00 | 397.00 | 399.00 | 389.95 | 78,900 |
| Jul 18, 2024 | 397.00 | 401.00 | 397.00 | 400.00 | 390.93 | 111,500 |
| Jul 17, 2024 | 401.00 | 402.00 | 400.00 | 400.00 | 390.93 | 30,400 |
| Jul 16, 2024 | 400.00 | 402.00 | 400.00 | 400.00 | 390.93 | 67,400 |
| Jul 12, 2024 | 399.00 | 401.00 | 399.00 | 399.00 | 389.95 | 53,000 |
| Jul 11, 2024 | 399.00 | 401.00 | 398.00 | 399.00 | 389.95 | 50,700 |
| Jul 10, 2024 | 395.00 | 399.00 | 395.00 | 397.00 | 388.00 | 52,200 |
| Jul 9, 2024 | 395.00 | 396.00 | 394.00 | 395.00 | 386.04 | 38,700 |
| Jul 8, 2024 | 396.00 | 397.00 | 394.00 | 394.00 | 385.07 | 46,300 |
| Jul 5, 2024 | 396.00 | 397.00 | 395.00 | 397.00 | 388.00 | 63,400 |
| Jul 4, 2024 | 397.00 | 397.00 | 395.00 | 396.00 | 387.02 | 78,300 |
| Jul 3, 2024 | 395.00 | 396.00 | 394.00 | 395.00 | 386.04 | 81,900 |
| Jul 2, 2024 | 396.00 | 396.00 | 394.00 | 395.00 | 386.04 | 95,400 |
| Jul 1, 2024 | 398.00 | 398.00 | 395.00 | 395.00 | 386.04 | 152,600 |
| Jun 28, 2024 | 400.00 | 400.00 | 397.00 | 398.00 | 388.98 | 165,900 |
| Jun 27, 2024 | 11 Dividend | |||||
| Jun 27, 2024 | 403.00 | 407.00 | 398.00 | 401.00 | 391.91 | 284,600 |
| Jun 26, 2024 | 410.00 | 413.00 | 409.00 | 410.00 | 389.95 | 444,000 |
| Jun 25, 2024 | 412.00 | 415.00 | 412.00 | 414.00 | 393.76 | 115,100 |
| Jun 24, 2024 | 410.00 | 413.00 | 409.00 | 411.00 | 390.90 | 87,500 |
| Jun 21, 2024 | 411.00 | 412.00 | 409.00 | 409.00 | 389.00 | 125,300 |
| Jun 20, 2024 | 410.00 | 412.00 | 409.00 | 410.00 | 389.95 | 70,200 |
| Jun 19, 2024 | 410.00 | 413.00 | 409.00 | 412.00 | 391.85 | 41,900 |
| Jun 18, 2024 | 410.00 | 412.00 | 407.00 | 408.00 | 388.05 | 94,800 |
| Jun 17, 2024 | 412.00 | 412.00 | 405.00 | 407.00 | 387.10 | 260,300 |
| Jun 14, 2024 | 412.00 | 414.00 | 412.00 | 412.00 | 391.85 | 62,900 |
| Jun 13, 2024 | 414.00 | 415.00 | 412.00 | 412.00 | 391.85 | 64,200 |
| Jun 12, 2024 | 416.00 | 416.00 | 413.00 | 413.00 | 392.81 | 63,800 |
| Jun 11, 2024 | 414.00 | 417.00 | 414.00 | 415.00 | 394.71 | 119,000 |
| Jun 10, 2024 | 412.00 | 414.00 | 411.00 | 413.00 | 392.81 | 123,400 |
| Jun 7, 2024 | 410.00 | 413.00 | 409.00 | 412.00 | 391.85 | 208,500 |
| Jun 6, 2024 | 415.00 | 415.00 | 412.00 | 412.00 | 391.85 | 57,600 |
| Jun 5, 2024 | 415.00 | 418.00 | 413.00 | 414.00 | 393.76 | 120,300 |
| Jun 4, 2024 | 415.00 | 416.00 | 413.00 | 415.00 | 394.71 | 76,200 |
| Jun 3, 2024 | 413.00 | 415.00 | 413.00 | 415.00 | 394.71 | 83,900 |
| May 31, 2024 | 409.00 | 412.00 | 409.00 | 411.00 | 390.90 | 117,000 |
| May 30, 2024 | 412.00 | 412.00 | 408.00 | 410.00 | 389.95 | 149,300 |
| May 29, 2024 | 414.00 | 415.00 | 412.00 | 414.00 | 393.76 | 97,500 |
| May 28, 2024 | 414.00 | 416.00 | 414.00 | 414.00 | 393.76 | 63,900 |
| May 27, 2024 | 418.00 | 418.00 | 413.00 | 414.00 | 393.76 | 85,600 |
| May 24, 2024 | 415.00 | 418.00 | 414.00 | 417.00 | 396.61 | 46,300 |
| May 23, 2024 | 423.00 | 423.00 | 417.00 | 418.00 | 397.56 | 94,200 |
| May 22, 2024 | 425.00 | 425.00 | 422.00 | 422.00 | 401.37 | 105,600 |
| May 21, 2024 | 425.00 | 428.00 | 424.00 | 425.00 | 404.22 | 123,900 |
| May 20, 2024 | 420.00 | 425.00 | 420.00 | 423.00 | 402.32 | 137,700 |
| May 17, 2024 | 414.00 | 419.00 | 412.00 | 419.00 | 398.51 | 133,800 |
| May 16, 2024 | 413.00 | 414.00 | 408.00 | 412.00 | 391.85 | 184,500 |
| May 15, 2024 | 414.00 | 416.00 | 412.00 | 413.00 | 392.81 | 73,000 |
| May 14, 2024 | 415.00 | 417.00 | 413.00 | 415.00 | 394.71 | 80,700 |
| May 13, 2024 | 415.00 | 417.00 | 411.00 | 413.00 | 392.81 | 177,800 |
| May 10, 2024 | 422.00 | 423.00 | 417.00 | 419.00 | 398.51 | 222,800 |
| May 9, 2024 | 426.00 | 426.00 | 421.00 | 424.00 | 403.27 | 120,700 |
| May 8, 2024 | 428.00 | 428.00 | 424.00 | 426.00 | 405.17 | 103,300 |
| May 7, 2024 | 426.00 | 429.00 | 426.00 | 428.00 | 407.07 | 63,000 |
| May 2, 2024 | 425.00 | 427.00 | 424.00 | 426.00 | 405.17 | 55,600 |
| May 1, 2024 | 425.00 | 427.00 | 424.00 | 426.00 | 405.17 | 63,900 |
| Apr 30, 2024 | 428.00 | 429.00 | 426.00 | 426.00 | 405.17 | 61,100 |
| Apr 26, 2024 | 424.00 | 427.00 | 422.00 | 427.00 | 406.12 | 126,500 |
| Apr 25, 2024 | 427.00 | 428.00 | 424.00 | 424.00 | 403.27 | 76,900 |
| Apr 24, 2024 | 431.00 | 431.00 | 428.00 | 428.00 | 407.07 | 77,600 |