Tokyo - Delayed Quote JPY
J-MAX Co.,Ltd. (3422.T)
312.00
+3.00
+(0.97%)
At close: 2:07:52 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 | 308.00 | 313.00 | 308.00 | 312.00 | 312.00 | 6,200 |
| Apr 23, 2025 | 315.00 | 328.00 | 301.00 | 309.00 | 309.00 | 27,000 |
| Apr 22, 2025 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 6,000 |
| Apr 21, 2025 | 315.00 | 315.00 | 309.00 | 315.00 | 315.00 | 3,400 |
| Apr 18, 2025 | 313.00 | 316.00 | 309.00 | 315.00 | 315.00 | 4,300 |
| Apr 17, 2025 | 301.00 | 312.00 | 301.00 | 312.00 | 312.00 | 11,200 |
| Apr 16, 2025 | 309.00 | 331.00 | 298.00 | 300.00 | 300.00 | 150,500 |
| Apr 15, 2025 | 312.00 | 312.00 | 300.00 | 309.00 | 309.00 | 3,900 |
| Apr 14, 2025 | 307.00 | 311.00 | 298.00 | 311.00 | 311.00 | 9,900 |
| Apr 11, 2025 | 297.00 | 302.00 | 296.00 | 299.00 | 299.00 | 2,000 |
| Apr 10, 2025 | 309.00 | 325.00 | 295.00 | 298.00 | 298.00 | 74,400 |
| Apr 9, 2025 | 290.00 | 290.00 | 285.00 | 289.00 | 289.00 | 7,000 |
| Apr 8, 2025 | 288.00 | 297.00 | 288.00 | 291.00 | 291.00 | 6,200 |
| Apr 7, 2025 | 285.00 | 290.00 | 266.00 | 279.00 | 279.00 | 64,500 |
| Apr 4, 2025 | 313.00 | 313.00 | 302.00 | 304.00 | 304.00 | 9,000 |
| Apr 3, 2025 | 320.00 | 320.00 | 313.00 | 314.00 | 314.00 | 7,500 |
| Apr 2, 2025 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 4,700 |
| Apr 1, 2025 | 320.00 | 328.00 | 320.00 | 325.00 | 325.00 | 13,900 |
| Mar 31, 2025 | 321.00 | 322.00 | 315.00 | 317.00 | 317.00 | 10,000 |
| Mar 28, 2025 | 2 Dividend | |||||
| Mar 28, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1,600 |
| Mar 27, 2025 | 320.00 | 325.00 | 320.00 | 323.00 | 321.00 | 1,800 |
| Mar 26, 2025 | 324.00 | 324.00 | 320.00 | 320.00 | 318.02 | 3,900 |
| Mar 25, 2025 | 324.00 | 327.00 | 324.00 | 324.00 | 321.99 | 7,400 |
| Mar 24, 2025 | 326.00 | 326.00 | 317.00 | 321.00 | 319.01 | 5,900 |
| Mar 21, 2025 | 327.00 | 327.00 | 321.00 | 325.00 | 322.99 | 7,400 |
| Mar 19, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 324.98 | 4,800 |
| Mar 18, 2025 | 328.00 | 328.00 | 325.00 | 325.00 | 322.99 | 2,300 |
| Mar 17, 2025 | 322.00 | 324.00 | 322.00 | 323.00 | 321.00 | 3,100 |
| Mar 14, 2025 | 320.00 | 321.00 | 318.00 | 321.00 | 319.01 | 3,300 |
| Mar 13, 2025 | 317.00 | 319.00 | 316.00 | 319.00 | 317.02 | 10,200 |
| Mar 12, 2025 | 316.00 | 319.00 | 316.00 | 318.00 | 316.03 | 1,800 |
| Mar 11, 2025 | 318.00 | 318.00 | 315.00 | 316.00 | 314.04 | 3,600 |
| Mar 10, 2025 | 319.00 | 320.00 | 318.00 | 318.00 | 316.03 | 1,000 |
| Mar 7, 2025 | 318.00 | 319.00 | 315.00 | 319.00 | 317.02 | 3,100 |
| Mar 6, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 316.03 | 200 |
| Mar 5, 2025 | 320.00 | 320.00 | 313.00 | 317.00 | 315.04 | 6,900 |
| Mar 4, 2025 | 319.00 | 319.00 | 315.00 | 319.00 | 317.02 | 3,900 |
| Mar 3, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 316.03 | 3,800 |
| Feb 28, 2025 | 318.00 | 318.00 | 313.00 | 317.00 | 315.04 | 4,100 |
| Feb 27, 2025 | 312.00 | 317.00 | 312.00 | 317.00 | 315.04 | 1,900 |
| Feb 26, 2025 | 317.00 | 317.00 | 313.00 | 314.00 | 312.06 | 1,500 |
| Feb 25, 2025 | 313.00 | 318.00 | 313.00 | 317.00 | 315.04 | 1,400 |
| Feb 21, 2025 | 321.00 | 322.00 | 319.00 | 319.00 | 317.02 | 6,000 |
| Feb 20, 2025 | 321.00 | 322.00 | 319.00 | 321.00 | 319.01 | 1,000 |
| Feb 19, 2025 | 324.00 | 324.00 | 318.00 | 321.00 | 319.01 | 3,400 |
| Feb 18, 2025 | 325.00 | 325.00 | 322.00 | 324.00 | 321.99 | 2,400 |
| Feb 17, 2025 | 318.00 | 325.00 | 318.00 | 325.00 | 322.99 | 14,400 |
| Feb 14, 2025 | 322.00 | 323.00 | 313.00 | 317.00 | 315.04 | 7,700 |
| Feb 13, 2025 | 322.00 | 325.00 | 322.00 | 322.00 | 320.01 | 6,300 |
| Feb 12, 2025 | 318.00 | 320.00 | 317.00 | 319.00 | 317.02 | 10,300 |
| Feb 10, 2025 | 321.00 | 321.00 | 314.00 | 317.00 | 315.04 | 14,100 |
| Feb 7, 2025 | 318.00 | 325.00 | 318.00 | 321.00 | 319.01 | 8,900 |
| Feb 6, 2025 | 316.00 | 318.00 | 311.00 | 318.00 | 316.03 | 24,100 |
| Feb 5, 2025 | 317.00 | 318.00 | 314.00 | 316.00 | 314.04 | 6,100 |
| Feb 4, 2025 | 313.00 | 318.00 | 313.00 | 315.00 | 313.05 | 3,800 |
| Feb 3, 2025 | 314.00 | 314.00 | 311.00 | 312.00 | 310.07 | 1,700 |
| Jan 31, 2025 | 319.00 | 319.00 | 310.00 | 314.00 | 312.06 | 11,900 |
| Jan 30, 2025 | 317.00 | 317.00 | 315.00 | 316.00 | 314.04 | 4,900 |
| Jan 29, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 315.04 | 9,400 |
| Jan 28, 2025 | 317.00 | 317.00 | 313.00 | 316.00 | 314.04 | 1,800 |
| Jan 27, 2025 | 317.00 | 317.00 | 313.00 | 314.00 | 312.06 | 6,800 |
| Jan 24, 2025 | 314.00 | 317.00 | 314.00 | 316.00 | 314.04 | 7,800 |
| Jan 23, 2025 | 315.00 | 315.00 | 312.00 | 312.00 | 310.07 | 14,100 |
| Jan 22, 2025 | 321.00 | 321.00 | 314.00 | 314.00 | 312.06 | 21,800 |
| Jan 21, 2025 | 315.00 | 316.00 | 315.00 | 315.00 | 313.05 | 6,300 |
| Jan 20, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 313.05 | 3,800 |
| Jan 17, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 312.06 | 8,000 |
| Jan 16, 2025 | 320.00 | 320.00 | 316.00 | 317.00 | 315.04 | 2,000 |
| Jan 15, 2025 | 319.00 | 319.00 | 318.00 | 319.00 | 317.02 | 500 |
| Jan 14, 2025 | 321.00 | 321.00 | 316.00 | 317.00 | 315.04 | 8,600 |
| Jan 10, 2025 | 328.00 | 328.00 | 323.00 | 323.00 | 321.00 | 16,500 |
| Jan 9, 2025 | 333.00 | 333.00 | 328.00 | 328.00 | 325.97 | 4,800 |
| Jan 8, 2025 | 335.00 | 335.00 | 331.00 | 332.00 | 329.94 | 4,400 |
| Jan 7, 2025 | 335.00 | 336.00 | 332.00 | 334.00 | 331.93 | 3,300 |
| Jan 6, 2025 | 322.00 | 334.00 | 322.00 | 334.00 | 331.93 | 11,000 |
| Dec 30, 2024 | 320.00 | 325.00 | 318.00 | 322.00 | 320.01 | 17,100 |
| Dec 27, 2024 | 337.00 | 337.00 | 316.00 | 322.00 | 320.01 | 41,000 |
| Dec 26, 2024 | 357.00 | 358.00 | 324.00 | 337.00 | 334.91 | 71,400 |
| Dec 25, 2024 | 328.00 | 356.00 | 328.00 | 341.00 | 338.89 | 121,400 |
| Dec 24, 2024 | 306.00 | 344.00 | 306.00 | 325.00 | 322.99 | 134,200 |
| Dec 23, 2024 | 316.00 | 316.00 | 305.00 | 311.00 | 309.07 | 14,900 |
| Dec 20, 2024 | 312.00 | 316.00 | 311.00 | 316.00 | 314.04 | 21,500 |
| Dec 19, 2024 | 304.00 | 314.00 | 304.00 | 314.00 | 312.06 | 29,100 |
| Dec 18, 2024 | 292.00 | 315.00 | 292.00 | 308.00 | 306.09 | 72,400 |
| Dec 17, 2024 | 292.00 | 293.00 | 291.00 | 291.00 | 289.20 | 33,300 |
| Dec 16, 2024 | 298.00 | 298.00 | 293.00 | 294.00 | 292.18 | 65,300 |
| Dec 13, 2024 | 296.00 | 298.00 | 296.00 | 298.00 | 296.15 | 16,700 |
| Dec 12, 2024 | 300.00 | 300.00 | 295.00 | 297.00 | 295.16 | 41,300 |
| Dec 11, 2024 | 299.00 | 299.00 | 295.00 | 297.00 | 295.16 | 25,500 |
| Dec 10, 2024 | 302.00 | 303.00 | 296.00 | 301.00 | 299.14 | 51,700 |
| Dec 9, 2024 | 305.00 | 305.00 | 303.00 | 304.00 | 302.12 | 35,800 |
| Dec 6, 2024 | 305.00 | 306.00 | 304.00 | 304.00 | 302.12 | 5,200 |
| Dec 5, 2024 | 307.00 | 307.00 | 306.00 | 307.00 | 305.10 | 5,100 |
| Dec 4, 2024 | 304.00 | 306.00 | 303.00 | 306.00 | 304.11 | 6,900 |
| Dec 3, 2024 | 308.00 | 308.00 | 304.00 | 305.00 | 303.11 | 8,700 |
| Dec 2, 2024 | 309.00 | 309.00 | 305.00 | 308.00 | 306.09 | 25,800 |
| Nov 29, 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 305.10 | 2,900 |
| Nov 28, 2024 | 307.00 | 308.00 | 306.00 | 307.00 | 305.10 | 3,700 |
| Nov 27, 2024 | 308.00 | 309.00 | 306.00 | 307.00 | 305.10 | 6,300 |
| Nov 26, 2024 | 311.00 | 311.00 | 309.00 | 309.00 | 307.09 | 5,100 |
| Nov 25, 2024 | 311.00 | 312.00 | 309.00 | 311.00 | 309.07 | 2,700 |
| Nov 22, 2024 | 311.00 | 311.00 | 308.00 | 311.00 | 309.07 | 12,000 |
| Nov 21, 2024 | 310.00 | 311.00 | 309.00 | 310.00 | 308.08 | 5,000 |
| Nov 20, 2024 | 308.00 | 310.00 | 306.00 | 310.00 | 308.08 | 6,600 |
| Nov 19, 2024 | 307.00 | 309.00 | 307.00 | 308.00 | 306.09 | 2,700 |
| Nov 18, 2024 | 311.00 | 311.00 | 308.00 | 309.00 | 307.09 | 2,700 |
| Nov 15, 2024 | 312.00 | 313.00 | 301.00 | 311.00 | 309.07 | 13,700 |
| Nov 14, 2024 | 315.00 | 315.00 | 312.00 | 312.00 | 310.07 | 5,000 |
| Nov 13, 2024 | 315.00 | 315.00 | 313.00 | 315.00 | 313.05 | 3,200 |
| Nov 12, 2024 | 313.00 | 317.00 | 312.00 | 315.00 | 313.05 | 8,000 |
| Nov 11, 2024 | 309.00 | 312.00 | 309.00 | 312.00 | 310.07 | 51,400 |
| Nov 8, 2024 | 313.00 | 315.00 | 311.00 | 311.00 | 309.07 | 16,600 |
| Nov 7, 2024 | 310.00 | 318.00 | 310.00 | 315.00 | 313.05 | 9,100 |
| Nov 6, 2024 | 312.00 | 319.00 | 310.00 | 310.00 | 308.08 | 14,500 |
| Nov 5, 2024 | 309.00 | 310.00 | 307.00 | 308.00 | 306.09 | 34,500 |
| Nov 1, 2024 | 311.00 | 312.00 | 309.00 | 312.00 | 310.07 | 2,200 |
| Oct 31, 2024 | 312.00 | 313.00 | 311.00 | 312.00 | 310.07 | 1,500 |
| Oct 30, 2024 | 316.00 | 316.00 | 310.00 | 312.00 | 310.07 | 5,200 |
| Oct 29, 2024 | 313.00 | 314.00 | 311.00 | 314.00 | 312.06 | 4,100 |
| Oct 28, 2024 | 303.00 | 322.00 | 303.00 | 313.00 | 311.06 | 14,200 |
| Oct 25, 2024 | 305.00 | 306.00 | 304.00 | 305.00 | 303.11 | 6,900 |
| Oct 24, 2024 | 305.00 | 308.00 | 305.00 | 305.00 | 303.11 | 6,900 |
| Oct 23, 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 304.11 | 28,600 |
| Oct 22, 2024 | 329.00 | 375.00 | 306.00 | 318.00 | 316.03 | 382,900 |
| Oct 21, 2024 | 325.00 | 329.00 | 318.00 | 321.00 | 319.01 | 2,600 |
| Oct 18, 2024 | 333.00 | 333.00 | 323.00 | 323.00 | 321.00 | 4,300 |
| Oct 17, 2024 | 330.00 | 334.00 | 328.00 | 334.00 | 331.93 | 3,200 |
| Oct 16, 2024 | 328.00 | 329.00 | 326.00 | 329.00 | 326.96 | 3,400 |
| Oct 15, 2024 | 338.00 | 338.00 | 326.00 | 327.00 | 324.98 | 7,200 |
| Oct 11, 2024 | 345.00 | 345.00 | 336.00 | 337.00 | 334.91 | 2,700 |
| Oct 10, 2024 | 335.00 | 351.00 | 331.00 | 346.00 | 343.86 | 1,800 |
| Oct 9, 2024 | 339.00 | 340.00 | 336.00 | 336.00 | 333.92 | 1,400 |
| Oct 8, 2024 | 346.00 | 346.00 | 339.00 | 339.00 | 336.90 | 2,900 |
| Oct 7, 2024 | 354.00 | 356.00 | 344.00 | 348.00 | 345.85 | 13,900 |
| Oct 4, 2024 | 348.00 | 352.00 | 347.00 | 351.00 | 348.83 | 5,700 |
| Oct 3, 2024 | 345.00 | 349.00 | 342.00 | 347.00 | 344.85 | 3,800 |
| Oct 2, 2024 | 347.00 | 347.00 | 343.00 | 346.00 | 343.86 | 9,700 |
| Oct 1, 2024 | 344.00 | 346.00 | 335.00 | 346.00 | 343.86 | 8,000 |
| Sep 30, 2024 | 337.00 | 343.00 | 322.00 | 336.00 | 333.92 | 17,600 |
| Sep 27, 2024 | 2 Dividend | |||||
| Sep 27, 2024 | 341.00 | 345.00 | 329.00 | 345.00 | 342.86 | 12,600 |
| Sep 26, 2024 | 344.00 | 346.00 | 340.00 | 343.00 | 338.89 | 5,100 |
| Sep 25, 2024 | 340.00 | 343.00 | 336.00 | 343.00 | 338.89 | 7,100 |
| Sep 24, 2024 | 346.00 | 346.00 | 336.00 | 339.00 | 334.94 | 10,700 |
| Sep 20, 2024 | 350.00 | 350.00 | 337.00 | 339.00 | 334.94 | 28,700 |
| Sep 19, 2024 | 336.00 | 349.00 | 335.00 | 349.00 | 344.82 | 13,300 |
| Sep 18, 2024 | 315.00 | 345.00 | 312.00 | 335.00 | 330.98 | 39,700 |
| Sep 17, 2024 | 314.00 | 315.00 | 293.00 | 315.00 | 311.22 | 36,300 |
| Sep 13, 2024 | 306.00 | 319.00 | 306.00 | 318.00 | 314.19 | 14,900 |
| Sep 12, 2024 | 307.00 | 313.00 | 300.00 | 306.00 | 302.33 | 73,600 |
| Sep 11, 2024 | 312.00 | 315.00 | 304.00 | 309.00 | 305.30 | 31,500 |
| Sep 10, 2024 | 314.00 | 315.00 | 312.00 | 312.00 | 308.26 | 35,200 |
| Sep 9, 2024 | 319.00 | 319.00 | 312.00 | 314.00 | 310.24 | 6,800 |
| Sep 6, 2024 | 325.00 | 325.00 | 321.00 | 321.00 | 317.15 | 8,600 |
| Sep 5, 2024 | 324.00 | 327.00 | 320.00 | 326.00 | 322.09 | 7,500 |
| Sep 4, 2024 | 328.00 | 330.00 | 323.00 | 323.00 | 319.13 | 14,300 |
| Sep 3, 2024 | 332.00 | 333.00 | 330.00 | 332.00 | 328.02 | 12,700 |
| Sep 2, 2024 | 333.00 | 335.00 | 330.00 | 332.00 | 328.02 | 10,400 |
| Aug 30, 2024 | 337.00 | 337.00 | 332.00 | 332.00 | 328.02 | 7,500 |
| Aug 29, 2024 | 332.00 | 332.00 | 328.00 | 332.00 | 328.02 | 4,800 |
| Aug 28, 2024 | 335.00 | 339.00 | 332.00 | 332.00 | 328.02 | 7,800 |
| Aug 27, 2024 | 336.00 | 339.00 | 334.00 | 334.00 | 330.00 | 4,900 |
| Aug 26, 2024 | 340.00 | 340.00 | 334.00 | 335.00 | 330.98 | 3,100 |
| Aug 23, 2024 | 337.00 | 340.00 | 337.00 | 340.00 | 335.92 | 1,300 |
| Aug 22, 2024 | 341.00 | 341.00 | 330.00 | 341.00 | 336.91 | 8,500 |
| Aug 21, 2024 | 330.00 | 338.00 | 326.00 | 338.00 | 333.95 | 9,700 |
| Aug 20, 2024 | 335.00 | 335.00 | 331.00 | 334.00 | 330.00 | 3,300 |
| Aug 19, 2024 | 333.00 | 335.00 | 327.00 | 327.00 | 323.08 | 8,400 |
| Aug 16, 2024 | 330.00 | 336.00 | 327.00 | 336.00 | 331.97 | 10,100 |
| Aug 15, 2024 | 321.00 | 330.00 | 318.00 | 324.00 | 320.12 | 10,400 |
| Aug 14, 2024 | 319.00 | 323.00 | 315.00 | 315.00 | 311.22 | 18,600 |
| Aug 13, 2024 | 315.00 | 321.00 | 310.00 | 317.00 | 313.20 | 26,900 |
| Aug 9, 2024 | 321.00 | 321.00 | 302.00 | 311.00 | 307.27 | 33,200 |
| Aug 8, 2024 | 298.00 | 327.00 | 295.00 | 313.00 | 309.25 | 143,200 |
| Aug 7, 2024 | 343.00 | 356.00 | 343.00 | 346.00 | 341.85 | 26,400 |
| Aug 6, 2024 | 361.00 | 361.00 | 342.00 | 348.00 | 343.83 | 55,000 |
| Aug 5, 2024 | 380.00 | 380.00 | 321.00 | 321.00 | 317.15 | 43,900 |
| Aug 2, 2024 | 396.00 | 396.00 | 379.00 | 379.00 | 374.46 | 46,600 |
| Aug 1, 2024 | 413.00 | 414.00 | 400.00 | 402.00 | 397.18 | 14,800 |
| Jul 31, 2024 | 418.00 | 418.00 | 409.00 | 413.00 | 408.05 | 3,700 |
| Jul 30, 2024 | 412.00 | 422.00 | 412.00 | 418.00 | 412.99 | 9,000 |
| Jul 29, 2024 | 407.00 | 411.00 | 405.00 | 411.00 | 406.07 | 2,400 |
| Jul 26, 2024 | 407.00 | 407.00 | 404.00 | 406.00 | 401.13 | 3,800 |
| Jul 25, 2024 | 414.00 | 414.00 | 400.00 | 405.00 | 400.15 | 7,700 |
| Jul 24, 2024 | 420.00 | 422.00 | 417.00 | 417.00 | 412.00 | 1,800 |
| Jul 23, 2024 | 424.00 | 424.00 | 422.00 | 422.00 | 416.94 | 1,400 |
| Jul 22, 2024 | 434.00 | 434.00 | 420.00 | 426.00 | 420.89 | 18,400 |
| Jul 19, 2024 | 426.00 | 429.00 | 424.00 | 428.00 | 422.87 | 3,800 |
| Jul 18, 2024 | 425.00 | 429.00 | 424.00 | 428.00 | 422.87 | 17,800 |
| Jul 17, 2024 | 422.00 | 425.00 | 419.00 | 425.00 | 419.91 | 5,400 |
| Jul 16, 2024 | 422.00 | 422.00 | 419.00 | 422.00 | 416.94 | 5,900 |
| Jul 12, 2024 | 422.00 | 422.00 | 415.00 | 419.00 | 413.98 | 12,200 |
| Jul 11, 2024 | 412.00 | 420.00 | 408.00 | 420.00 | 414.97 | 10,900 |
| Jul 10, 2024 | 416.00 | 416.00 | 415.00 | 416.00 | 411.01 | 2,900 |
| Jul 9, 2024 | 417.00 | 418.00 | 417.00 | 418.00 | 412.99 | 6,300 |
| Jul 8, 2024 | 417.00 | 417.00 | 415.00 | 415.00 | 410.03 | 900 |
| Jul 5, 2024 | 416.00 | 418.00 | 414.00 | 418.00 | 412.99 | 17,000 |
| Jul 4, 2024 | 412.00 | 416.00 | 412.00 | 416.00 | 411.01 | 5,100 |
| Jul 3, 2024 | 413.00 | 417.00 | 411.00 | 415.00 | 410.03 | 3,500 |
| Jul 2, 2024 | 416.00 | 416.00 | 413.00 | 415.00 | 410.03 | 2,200 |
| Jul 1, 2024 | 411.00 | 417.00 | 411.00 | 413.00 | 408.05 | 7,400 |
| Jun 28, 2024 | 414.00 | 414.00 | 406.00 | 413.00 | 408.05 | 9,900 |
| Jun 27, 2024 | 417.00 | 417.00 | 413.00 | 414.00 | 409.04 | 6,500 |
| Jun 26, 2024 | 411.00 | 417.00 | 411.00 | 417.00 | 412.00 | 10,900 |
| Jun 25, 2024 | 408.00 | 410.00 | 406.00 | 410.00 | 405.09 | 13,200 |
| Jun 24, 2024 | 407.00 | 407.00 | 405.00 | 405.00 | 400.15 | 6,600 |
| Jun 21, 2024 | 406.00 | 406.00 | 402.00 | 405.00 | 400.15 | 10,100 |
| Jun 20, 2024 | 403.00 | 404.00 | 402.00 | 404.00 | 399.16 | 2,500 |
| Jun 19, 2024 | 402.00 | 403.00 | 401.00 | 401.00 | 396.19 | 400 |
| Jun 18, 2024 | 400.00 | 402.00 | 400.00 | 402.00 | 397.18 | 4,700 |
| Jun 17, 2024 | 401.00 | 410.00 | 397.00 | 399.00 | 394.22 | 16,300 |
| Jun 14, 2024 | 399.00 | 401.00 | 398.00 | 401.00 | 396.19 | 5,900 |
| Jun 13, 2024 | 405.00 | 407.00 | 399.00 | 399.00 | 394.22 | 6,700 |
| Jun 12, 2024 | 407.00 | 407.00 | 403.00 | 403.00 | 398.17 | 1,800 |
| Jun 11, 2024 | 407.00 | 407.00 | 405.00 | 407.00 | 402.12 | 4,500 |
| Jun 10, 2024 | 406.00 | 409.00 | 404.00 | 405.00 | 400.15 | 10,000 |
| Jun 7, 2024 | 411.00 | 411.00 | 404.00 | 406.00 | 401.13 | 6,300 |
| Jun 6, 2024 | 410.00 | 411.00 | 405.00 | 405.00 | 400.15 | 7,800 |
| Jun 5, 2024 | 398.00 | 413.00 | 398.00 | 410.00 | 405.09 | 21,700 |
| Jun 4, 2024 | 398.00 | 398.00 | 395.00 | 397.00 | 392.24 | 1,900 |
| Jun 3, 2024 | 395.00 | 398.00 | 395.00 | 398.00 | 393.23 | 19,000 |
| May 31, 2024 | 389.00 | 394.00 | 389.00 | 394.00 | 389.28 | 6,400 |
| May 30, 2024 | 389.00 | 389.00 | 382.00 | 388.00 | 383.35 | 28,400 |
| May 29, 2024 | 393.00 | 394.00 | 384.00 | 388.00 | 383.35 | 23,200 |
| May 28, 2024 | 394.00 | 395.00 | 387.00 | 391.00 | 386.31 | 38,400 |
| May 27, 2024 | 396.00 | 396.00 | 391.00 | 394.00 | 389.28 | 11,600 |
| May 24, 2024 | 393.00 | 396.00 | 393.00 | 396.00 | 391.25 | 15,400 |
| May 23, 2024 | 397.00 | 400.00 | 394.00 | 395.00 | 390.27 | 31,000 |
| May 22, 2024 | 398.00 | 401.00 | 397.00 | 397.00 | 392.24 | 38,000 |
| May 21, 2024 | 407.00 | 410.00 | 402.00 | 403.00 | 398.17 | 11,800 |
| May 20, 2024 | 405.00 | 407.00 | 401.00 | 406.00 | 401.13 | 69,800 |
| May 17, 2024 | 408.00 | 410.00 | 405.00 | 405.00 | 400.15 | 9,600 |
| May 16, 2024 | 428.00 | 428.00 | 399.00 | 409.00 | 404.10 | 92,500 |
| May 15, 2024 | 426.00 | 432.00 | 425.00 | 428.00 | 422.87 | 28,200 |
| May 14, 2024 | 424.00 | 426.00 | 422.00 | 426.00 | 420.89 | 51,000 |
| May 13, 2024 | 420.00 | 424.00 | 418.00 | 422.00 | 416.94 | 298,300 |
| May 10, 2024 | 510.00 | 519.00 | 508.00 | 518.00 | 511.79 | 28,400 |
| May 9, 2024 | 505.00 | 508.00 | 505.00 | 508.00 | 501.91 | 2,900 |
| May 8, 2024 | 505.00 | 509.00 | 503.00 | 506.00 | 499.93 | 8,300 |
| May 7, 2024 | 507.00 | 511.00 | 506.00 | 510.00 | 503.89 | 7,500 |
| May 2, 2024 | 509.00 | 513.00 | 502.00 | 509.00 | 502.90 | 8,100 |
| May 1, 2024 | 505.00 | 505.00 | 503.00 | 505.00 | 498.95 | 3,600 |
| Apr 30, 2024 | 503.00 | 505.00 | 498.00 | 505.00 | 498.95 | 5,000 |
| Apr 26, 2024 | 497.00 | 502.00 | 497.00 | 502.00 | 495.98 | 3,300 |
| Apr 25, 2024 | 508.00 | 512.00 | 498.00 | 498.00 | 492.03 | 26,700 |
| Apr 24, 2024 | 511.00 | 514.00 | 510.00 | 512.00 | 505.86 | 9,500 |