Tokyo - Delayed Quote JPY
Vega Corporation Co.,Ltd. (3542.T)
1,062.00
-1.00
(-0.09%)
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 | 1,063.00 | 1,069.00 | 1,046.00 | 1,062.00 | 1,062.00 | 42,400 |
| Apr 21, 2025 | 1,053.00 | 1,089.00 | 1,040.00 | 1,063.00 | 1,063.00 | 130,900 |
| Apr 18, 2025 | 1,040.00 | 1,059.00 | 1,035.00 | 1,050.00 | 1,050.00 | 53,000 |
| Apr 17, 2025 | 1,054.00 | 1,076.00 | 1,038.00 | 1,049.00 | 1,049.00 | 76,700 |
| Apr 16, 2025 | 1,062.00 | 1,070.00 | 1,039.00 | 1,059.00 | 1,059.00 | 73,200 |
| Apr 15, 2025 | 1,064.00 | 1,077.00 | 1,006.00 | 1,070.00 | 1,070.00 | 164,300 |
| Apr 14, 2025 | 1,064.00 | 1,093.00 | 1,032.00 | 1,071.00 | 1,071.00 | 159,100 |
| Apr 11, 2025 | 910.00 | 997.00 | 910.00 | 997.00 | 997.00 | 221,000 |
| Apr 10, 2025 | 858.00 | 919.00 | 834.00 | 903.00 | 903.00 | 93,900 |
| Apr 9, 2025 | 815.00 | 829.00 | 798.00 | 824.00 | 824.00 | 45,900 |
| Apr 8, 2025 | 755.00 | 830.00 | 753.00 | 829.00 | 829.00 | 57,900 |
| Apr 7, 2025 | 748.00 | 749.00 | 715.00 | 725.00 | 725.00 | 77,200 |
| Apr 4, 2025 | 779.00 | 793.00 | 756.00 | 770.00 | 770.00 | 59,300 |
| Apr 3, 2025 | 755.00 | 791.00 | 744.00 | 790.00 | 790.00 | 34,200 |
| Apr 2, 2025 | 796.00 | 796.00 | 775.00 | 781.00 | 781.00 | 34,300 |
| Apr 1, 2025 | 808.00 | 808.00 | 789.00 | 796.00 | 796.00 | 37,000 |
| Mar 31, 2025 | 830.00 | 830.00 | 808.00 | 809.00 | 809.00 | 51,300 |
| Mar 28, 2025 | 11 Dividend | |||||
| Mar 28, 2025 | 828.00 | 844.00 | 827.00 | 838.00 | 838.00 | 47,000 |
| Mar 27, 2025 | 850.00 | 857.00 | 825.00 | 825.00 | 814.00 | 99,100 |
| Mar 26, 2025 | 850.00 | 850.00 | 836.00 | 840.00 | 828.80 | 38,400 |
| Mar 25, 2025 | 846.00 | 858.00 | 836.00 | 847.00 | 835.71 | 52,600 |
| Mar 24, 2025 | 844.00 | 864.00 | 835.00 | 838.00 | 826.83 | 75,600 |
| Mar 21, 2025 | 830.00 | 836.00 | 823.00 | 835.00 | 823.87 | 43,800 |
| Mar 19, 2025 | 817.00 | 825.00 | 805.00 | 805.00 | 794.27 | 36,800 |
| Mar 18, 2025 | 825.00 | 825.00 | 813.00 | 813.00 | 802.16 | 42,500 |
| Mar 17, 2025 | 841.00 | 844.00 | 822.00 | 825.00 | 814.00 | 58,100 |
| Mar 14, 2025 | 848.00 | 848.00 | 818.00 | 825.00 | 814.00 | 62,700 |
| Mar 13, 2025 | 856.00 | 861.00 | 821.00 | 852.00 | 840.64 | 111,700 |
| Mar 12, 2025 | 816.00 | 855.00 | 816.00 | 855.00 | 843.60 | 100,100 |
| Mar 11, 2025 | 821.00 | 829.00 | 810.00 | 816.00 | 805.12 | 110,500 |
| Mar 10, 2025 | 866.00 | 866.00 | 802.00 | 821.00 | 810.05 | 291,500 |
| Mar 7, 2025 | 748.00 | 820.00 | 748.00 | 797.00 | 786.37 | 173,300 |
| Mar 6, 2025 | 745.00 | 745.00 | 736.00 | 737.00 | 727.17 | 4,300 |
| Mar 5, 2025 | 741.00 | 742.00 | 728.00 | 740.00 | 730.13 | 7,600 |
| Mar 4, 2025 | 739.00 | 741.00 | 735.00 | 741.00 | 731.12 | 10,900 |
| Mar 3, 2025 | 726.00 | 739.00 | 723.00 | 739.00 | 729.15 | 13,200 |
| Feb 28, 2025 | 736.00 | 741.00 | 727.00 | 736.00 | 726.19 | 7,700 |
| Feb 27, 2025 | 742.00 | 742.00 | 732.00 | 733.00 | 723.23 | 8,800 |
| Feb 26, 2025 | 751.00 | 759.00 | 724.00 | 742.00 | 732.11 | 20,800 |
| Feb 25, 2025 | 750.00 | 763.00 | 750.00 | 750.00 | 740.00 | 12,500 |
| Feb 21, 2025 | 741.00 | 755.00 | 737.00 | 750.00 | 740.00 | 18,600 |
| Feb 20, 2025 | 745.00 | 745.00 | 736.00 | 736.00 | 726.19 | 18,600 |
| Feb 19, 2025 | 743.00 | 752.00 | 742.00 | 742.00 | 732.11 | 10,800 |
| Feb 18, 2025 | 750.00 | 751.00 | 724.00 | 742.00 | 732.11 | 24,500 |
| Feb 17, 2025 | 758.00 | 758.00 | 732.00 | 750.00 | 740.00 | 22,600 |
| Feb 14, 2025 | 756.00 | 765.00 | 749.00 | 758.00 | 747.89 | 12,700 |
| Feb 13, 2025 | 764.00 | 764.00 | 746.00 | 746.00 | 736.05 | 12,200 |
| Feb 12, 2025 | 733.00 | 755.00 | 733.00 | 755.00 | 744.93 | 23,200 |
| Feb 10, 2025 | 741.00 | 742.00 | 713.00 | 728.00 | 718.29 | 19,800 |
| Feb 7, 2025 | 735.00 | 750.00 | 735.00 | 741.00 | 731.12 | 25,100 |
| Feb 6, 2025 | 754.00 | 754.00 | 735.00 | 735.00 | 725.20 | 21,200 |
| Feb 5, 2025 | 753.00 | 756.00 | 739.00 | 753.00 | 742.96 | 38,900 |
| Feb 4, 2025 | 718.00 | 754.00 | 708.00 | 754.00 | 743.95 | 66,300 |
| Feb 3, 2025 | 677.00 | 704.00 | 660.00 | 697.00 | 687.71 | 177,000 |
| Jan 31, 2025 | 712.00 | 765.00 | 698.00 | 760.00 | 749.87 | 124,100 |
| Jan 30, 2025 | 732.00 | 732.00 | 708.00 | 721.00 | 711.39 | 24,100 |
| Jan 29, 2025 | 729.00 | 730.00 | 713.00 | 730.00 | 720.27 | 13,800 |
| Jan 28, 2025 | 714.00 | 733.00 | 714.00 | 733.00 | 723.23 | 22,300 |
| Jan 27, 2025 | 749.00 | 749.00 | 707.00 | 713.00 | 703.49 | 22,000 |
| Jan 24, 2025 | 733.00 | 742.00 | 715.00 | 740.00 | 730.13 | 33,100 |
| Jan 23, 2025 | 733.00 | 758.00 | 733.00 | 738.00 | 728.16 | 35,800 |
| Jan 22, 2025 | 711.00 | 731.00 | 711.00 | 718.00 | 708.43 | 14,600 |
| Jan 21, 2025 | 705.00 | 714.00 | 697.00 | 709.00 | 699.55 | 15,600 |
| Jan 20, 2025 | 700.00 | 738.00 | 689.00 | 713.00 | 703.49 | 37,800 |
| Jan 17, 2025 | 698.00 | 698.00 | 673.00 | 685.00 | 675.87 | 30,700 |
| Jan 16, 2025 | 682.00 | 705.00 | 679.00 | 688.00 | 678.83 | 39,600 |
| Jan 15, 2025 | 648.00 | 679.00 | 640.00 | 679.00 | 669.95 | 33,600 |
| Jan 14, 2025 | 640.00 | 640.00 | 621.00 | 621.00 | 612.72 | 6,800 |
| Jan 10, 2025 | 623.00 | 642.00 | 623.00 | 641.00 | 632.45 | 4,000 |
| Jan 9, 2025 | 626.00 | 635.00 | 621.00 | 624.00 | 615.68 | 9,700 |
| Jan 8, 2025 | 650.00 | 650.00 | 626.00 | 626.00 | 617.65 | 24,800 |
| Jan 7, 2025 | 644.00 | 647.00 | 627.00 | 647.00 | 638.37 | 6,400 |
| Jan 6, 2025 | 645.00 | 653.00 | 632.00 | 640.00 | 631.47 | 8,400 |
| Dec 30, 2024 | 620.00 | 648.00 | 620.00 | 645.00 | 636.40 | 9,200 |
| Dec 27, 2024 | 614.00 | 625.00 | 600.00 | 620.00 | 611.73 | 16,300 |
| Dec 26, 2024 | 589.00 | 616.00 | 589.00 | 616.00 | 607.79 | 41,800 |
| Dec 25, 2024 | 591.00 | 596.00 | 585.00 | 586.00 | 578.19 | 44,100 |
| Dec 24, 2024 | 594.00 | 594.00 | 578.00 | 588.00 | 580.16 | 36,400 |
| Dec 23, 2024 | 610.00 | 610.00 | 588.00 | 588.00 | 580.16 | 62,100 |
| Dec 20, 2024 | 607.00 | 635.00 | 607.00 | 610.00 | 601.87 | 37,200 |
| Dec 19, 2024 | 638.00 | 638.00 | 603.00 | 611.00 | 602.85 | 34,100 |
| Dec 18, 2024 | 644.00 | 648.00 | 635.00 | 639.00 | 630.48 | 12,600 |
| Dec 17, 2024 | 638.00 | 646.00 | 626.00 | 644.00 | 635.41 | 7,300 |
| Dec 16, 2024 | 635.00 | 641.00 | 618.00 | 638.00 | 629.49 | 20,700 |
| Dec 13, 2024 | 639.00 | 655.00 | 632.00 | 632.00 | 623.57 | 61,200 |
| Dec 12, 2024 | 651.00 | 660.00 | 638.00 | 649.00 | 640.35 | 36,500 |
| Dec 11, 2024 | 673.00 | 673.00 | 637.00 | 650.00 | 641.33 | 39,600 |
| Dec 10, 2024 | 667.00 | 673.00 | 657.00 | 673.00 | 664.03 | 14,700 |
| Dec 9, 2024 | 686.00 | 686.00 | 656.00 | 666.00 | 657.12 | 25,400 |
| Dec 6, 2024 | 684.00 | 689.00 | 681.00 | 686.00 | 676.85 | 8,800 |
| Dec 5, 2024 | 695.00 | 695.00 | 675.00 | 688.00 | 678.83 | 10,800 |
| Dec 4, 2024 | 680.00 | 697.00 | 677.00 | 697.00 | 687.71 | 6,500 |
| Dec 3, 2024 | 688.00 | 694.00 | 674.00 | 680.00 | 670.93 | 13,500 |
| Dec 2, 2024 | 698.00 | 698.00 | 685.00 | 685.00 | 675.87 | 9,400 |
| Nov 29, 2024 | 695.00 | 700.00 | 689.00 | 698.00 | 688.69 | 14,200 |
| Nov 28, 2024 | 707.00 | 707.00 | 687.00 | 692.00 | 682.77 | 13,700 |
| Nov 27, 2024 | 708.00 | 708.00 | 697.00 | 703.00 | 693.63 | 7,500 |
| Nov 26, 2024 | 708.00 | 708.00 | 701.00 | 708.00 | 698.56 | 2,800 |
| Nov 25, 2024 | 713.00 | 727.00 | 701.00 | 707.00 | 697.57 | 12,700 |
| Nov 22, 2024 | 703.00 | 716.00 | 701.00 | 716.00 | 706.45 | 4,300 |
| Nov 21, 2024 | 690.00 | 701.00 | 690.00 | 701.00 | 691.65 | 7,800 |
| Nov 20, 2024 | 697.00 | 713.00 | 690.00 | 690.00 | 680.80 | 10,400 |
| Nov 19, 2024 | 701.00 | 701.00 | 690.00 | 697.00 | 687.71 | 16,400 |
| Nov 18, 2024 | 700.00 | 706.00 | 691.00 | 705.00 | 695.60 | 7,500 |
| Nov 15, 2024 | 717.00 | 717.00 | 702.00 | 702.00 | 692.64 | 25,500 |
| Nov 14, 2024 | 736.00 | 736.00 | 716.00 | 721.00 | 711.39 | 16,200 |
| Nov 13, 2024 | 740.00 | 747.00 | 731.00 | 736.00 | 726.19 | 27,600 |
| Nov 12, 2024 | 717.00 | 755.00 | 717.00 | 735.00 | 725.20 | 28,500 |
| Nov 11, 2024 | 723.00 | 729.00 | 708.00 | 718.00 | 708.43 | 7,500 |
| Nov 8, 2024 | 739.00 | 739.00 | 707.00 | 722.00 | 712.37 | 11,600 |
| Nov 7, 2024 | 724.00 | 727.00 | 715.00 | 724.00 | 714.35 | 9,500 |
| Nov 6, 2024 | 723.00 | 728.00 | 702.00 | 718.00 | 708.43 | 31,800 |
| Nov 5, 2024 | 750.00 | 750.00 | 729.00 | 729.00 | 719.28 | 12,000 |
| Nov 1, 2024 | 772.00 | 799.00 | 727.00 | 740.00 | 730.13 | 92,200 |
| Oct 31, 2024 | 795.00 | 817.00 | 786.00 | 813.00 | 802.16 | 52,400 |
| Oct 30, 2024 | 790.00 | 800.00 | 782.00 | 788.00 | 777.49 | 21,200 |
| Oct 29, 2024 | 782.00 | 825.00 | 780.00 | 795.00 | 784.40 | 54,800 |
| Oct 28, 2024 | 739.00 | 784.00 | 739.00 | 780.00 | 769.60 | 26,600 |
| Oct 25, 2024 | 753.00 | 760.00 | 736.00 | 738.00 | 728.16 | 15,500 |
| Oct 24, 2024 | 749.00 | 763.00 | 734.00 | 753.00 | 742.96 | 15,400 |
| Oct 23, 2024 | 751.00 | 767.00 | 744.00 | 751.00 | 740.99 | 16,700 |
| Oct 22, 2024 | 745.00 | 747.00 | 730.00 | 745.00 | 735.07 | 10,300 |
| Oct 21, 2024 | 737.00 | 759.00 | 730.00 | 745.00 | 735.07 | 18,700 |
| Oct 18, 2024 | 757.00 | 761.00 | 739.00 | 739.00 | 729.15 | 11,700 |
| Oct 17, 2024 | 779.00 | 779.00 | 757.00 | 762.00 | 751.84 | 11,700 |
| Oct 16, 2024 | 798.00 | 798.00 | 773.00 | 777.00 | 766.64 | 17,200 |
| Oct 15, 2024 | 774.00 | 798.00 | 771.00 | 798.00 | 787.36 | 29,000 |
| Oct 11, 2024 | 742.00 | 770.00 | 741.00 | 769.00 | 758.75 | 9,400 |
| Oct 10, 2024 | 742.00 | 748.00 | 733.00 | 743.00 | 733.09 | 11,700 |
| Oct 9, 2024 | 737.00 | 752.00 | 736.00 | 742.00 | 732.11 | 7,700 |
| Oct 8, 2024 | 738.00 | 738.00 | 723.00 | 732.00 | 722.24 | 21,300 |
| Oct 7, 2024 | 740.00 | 748.00 | 724.00 | 741.00 | 731.12 | 33,800 |
| Oct 4, 2024 | 740.00 | 755.00 | 738.00 | 740.00 | 730.13 | 5,100 |
| Oct 3, 2024 | 773.00 | 773.00 | 723.00 | 740.00 | 730.13 | 66,900 |
| Oct 2, 2024 | 757.00 | 763.00 | 753.00 | 759.00 | 748.88 | 12,300 |
| Oct 1, 2024 | 762.00 | 770.00 | 741.00 | 757.00 | 746.91 | 23,800 |
| Sep 30, 2024 | 772.00 | 789.00 | 753.00 | 757.00 | 746.91 | 37,500 |
| Sep 27, 2024 | 771.00 | 786.00 | 765.00 | 770.00 | 759.73 | 44,000 |
| Sep 26, 2024 | 786.00 | 792.00 | 770.00 | 778.00 | 767.63 | 31,300 |
| Sep 25, 2024 | 790.00 | 799.00 | 786.00 | 795.00 | 784.40 | 29,600 |
| Sep 24, 2024 | 796.00 | 806.00 | 790.00 | 790.00 | 779.47 | 11,000 |
| Sep 20, 2024 | 805.00 | 805.00 | 785.00 | 785.00 | 774.53 | 24,100 |
| Sep 19, 2024 | 779.00 | 805.00 | 779.00 | 805.00 | 794.27 | 25,900 |
| Sep 18, 2024 | 772.00 | 793.00 | 771.00 | 779.00 | 768.61 | 18,500 |
| Sep 17, 2024 | 780.00 | 784.00 | 758.00 | 771.00 | 760.72 | 25,500 |
| Sep 13, 2024 | 843.00 | 843.00 | 772.00 | 784.00 | 773.55 | 101,900 |
| Sep 12, 2024 | 861.00 | 875.00 | 845.00 | 847.00 | 835.71 | 37,100 |
| Sep 11, 2024 | 842.00 | 878.00 | 827.00 | 846.00 | 834.72 | 97,200 |
| Sep 10, 2024 | 845.00 | 868.00 | 841.00 | 847.00 | 835.71 | 24,200 |
| Sep 9, 2024 | 824.00 | 843.00 | 822.00 | 838.00 | 826.83 | 47,200 |
| Sep 6, 2024 | 850.00 | 870.00 | 846.00 | 848.00 | 836.69 | 45,000 |
| Sep 5, 2024 | 884.00 | 904.00 | 843.00 | 855.00 | 843.60 | 55,900 |
| Sep 4, 2024 | 860.00 | 905.00 | 847.00 | 874.00 | 862.35 | 98,200 |
| Sep 3, 2024 | 863.00 | 884.00 | 856.00 | 875.00 | 863.33 | 99,600 |
| Sep 2, 2024 | 855.00 | 868.00 | 841.00 | 856.00 | 844.59 | 40,200 |
| Aug 30, 2024 | 869.00 | 869.00 | 842.00 | 852.00 | 840.64 | 52,900 |
| Aug 29, 2024 | 871.00 | 885.00 | 856.00 | 868.00 | 856.43 | 94,100 |
| Aug 28, 2024 | 911.00 | 913.00 | 872.00 | 886.00 | 874.19 | 86,400 |
| Aug 27, 2024 | 872.00 | 915.00 | 867.00 | 900.00 | 888.00 | 164,700 |
| Aug 26, 2024 | 858.00 | 874.00 | 836.00 | 863.00 | 851.49 | 91,800 |
| Aug 23, 2024 | 863.00 | 864.00 | 836.00 | 850.00 | 838.67 | 83,100 |
| Aug 22, 2024 | 826.00 | 887.00 | 820.00 | 870.00 | 858.40 | 161,000 |
| Aug 21, 2024 | 828.00 | 837.00 | 808.00 | 817.00 | 806.11 | 45,500 |
| Aug 20, 2024 | 836.00 | 851.00 | 827.00 | 830.00 | 818.93 | 63,100 |
| Aug 19, 2024 | 822.00 | 854.00 | 819.00 | 833.00 | 821.89 | 172,400 |
| Aug 16, 2024 | 811.00 | 826.00 | 804.00 | 807.00 | 796.24 | 29,900 |
| Aug 15, 2024 | 807.00 | 829.00 | 796.00 | 811.00 | 800.19 | 55,800 |
| Aug 14, 2024 | 818.00 | 820.00 | 787.00 | 807.00 | 796.24 | 28,400 |
| Aug 13, 2024 | 800.00 | 821.00 | 776.00 | 812.00 | 801.17 | 58,700 |
| Aug 9, 2024 | 806.00 | 815.00 | 786.00 | 793.00 | 782.43 | 56,200 |
| Aug 8, 2024 | 768.00 | 798.00 | 760.00 | 798.00 | 787.36 | 68,100 |
| Aug 7, 2024 | 706.00 | 768.00 | 706.00 | 760.00 | 749.87 | 68,800 |
| Aug 6, 2024 | 699.00 | 735.00 | 689.00 | 734.00 | 724.21 | 106,300 |
| Aug 5, 2024 | 679.00 | 743.00 | 645.00 | 660.00 | 651.20 | 232,300 |
| Aug 2, 2024 | 666.00 | 732.00 | 659.00 | 704.00 | 694.61 | 221,800 |
| Aug 1, 2024 | 738.00 | 748.00 | 723.00 | 741.00 | 731.12 | 360,300 |
| Jul 31, 2024 | 691.00 | 698.00 | 633.00 | 648.00 | 639.36 | 83,400 |
| Jul 30, 2024 | 716.00 | 716.00 | 693.00 | 705.00 | 695.60 | 23,400 |
| Jul 29, 2024 | 709.00 | 721.00 | 708.00 | 718.00 | 708.43 | 29,200 |
| Jul 26, 2024 | 711.00 | 713.00 | 690.00 | 699.00 | 689.68 | 28,300 |
| Jul 25, 2024 | 697.00 | 713.00 | 682.00 | 704.00 | 694.61 | 38,100 |
| Jul 24, 2024 | 690.00 | 711.00 | 690.00 | 701.00 | 691.65 | 26,600 |
| Jul 23, 2024 | 680.00 | 696.00 | 679.00 | 687.00 | 677.84 | 14,400 |
| Jul 22, 2024 | 690.00 | 690.00 | 671.00 | 681.00 | 671.92 | 8,800 |
| Jul 19, 2024 | 708.00 | 711.00 | 684.00 | 687.00 | 677.84 | 41,700 |
| Jul 18, 2024 | 690.00 | 726.00 | 681.00 | 719.00 | 709.41 | 77,500 |
| Jul 17, 2024 | 682.00 | 689.00 | 678.00 | 680.00 | 670.93 | 10,900 |
| Jul 16, 2024 | 678.00 | 682.00 | 669.00 | 682.00 | 672.91 | 14,800 |
| Jul 12, 2024 | 660.00 | 679.00 | 660.00 | 673.00 | 664.03 | 23,800 |
| Jul 11, 2024 | 645.00 | 664.00 | 645.00 | 659.00 | 650.21 | 22,000 |
| Jul 10, 2024 | 647.00 | 658.00 | 645.00 | 652.00 | 643.31 | 21,500 |
| Jul 9, 2024 | 643.00 | 659.00 | 643.00 | 654.00 | 645.28 | 27,700 |
| Jul 8, 2024 | 636.00 | 649.00 | 618.00 | 642.00 | 633.44 | 51,300 |
| Jul 5, 2024 | 649.00 | 650.00 | 631.00 | 636.00 | 627.52 | 59,500 |
| Jul 4, 2024 | 675.00 | 677.00 | 648.00 | 650.00 | 641.33 | 50,900 |
| Jul 3, 2024 | 670.00 | 680.00 | 663.00 | 678.00 | 668.96 | 31,300 |
| Jul 2, 2024 | 668.00 | 674.00 | 660.00 | 667.00 | 658.11 | 36,800 |
| Jul 1, 2024 | 672.00 | 677.00 | 660.00 | 666.00 | 657.12 | 32,800 |
| Jun 28, 2024 | 685.00 | 685.00 | 670.00 | 671.00 | 662.05 | 46,000 |
| Jun 27, 2024 | 663.00 | 683.00 | 663.00 | 683.00 | 673.89 | 42,500 |
| Jun 26, 2024 | 663.00 | 670.00 | 660.00 | 666.00 | 657.12 | 28,000 |
| Jun 25, 2024 | 655.00 | 673.00 | 655.00 | 663.00 | 654.16 | 17,400 |
| Jun 24, 2024 | 657.00 | 664.00 | 645.00 | 655.00 | 646.27 | 61,400 |
| Jun 21, 2024 | 656.00 | 682.00 | 656.00 | 670.00 | 661.07 | 89,400 |
| Jun 20, 2024 | 648.00 | 655.00 | 633.00 | 647.00 | 638.37 | 62,900 |
| Jun 19, 2024 | 645.00 | 662.00 | 645.00 | 648.00 | 639.36 | 30,700 |
| Jun 18, 2024 | 640.00 | 650.00 | 639.00 | 645.00 | 636.40 | 10,000 |
| Jun 17, 2024 | 649.00 | 651.00 | 631.00 | 640.00 | 631.47 | 72,300 |
| Jun 14, 2024 | 655.00 | 672.00 | 646.00 | 647.00 | 638.37 | 25,200 |
| Jun 13, 2024 | 665.00 | 672.00 | 652.00 | 656.00 | 647.25 | 31,800 |
| Jun 12, 2024 | 675.00 | 675.00 | 654.00 | 655.00 | 646.27 | 36,000 |
| Jun 11, 2024 | 653.00 | 680.00 | 647.00 | 677.00 | 667.97 | 166,200 |
| Jun 10, 2024 | 696.00 | 709.00 | 695.00 | 703.00 | 693.63 | 12,900 |
| Jun 7, 2024 | 690.00 | 698.00 | 680.00 | 690.00 | 680.80 | 54,200 |
| Jun 6, 2024 | 730.00 | 730.00 | 689.00 | 690.00 | 680.80 | 135,100 |
| Jun 5, 2024 | 722.00 | 734.00 | 715.00 | 717.00 | 707.44 | 64,900 |
| Jun 4, 2024 | 721.00 | 732.00 | 720.00 | 727.00 | 717.31 | 37,200 |
| Jun 3, 2024 | 786.00 | 792.00 | 720.00 | 726.00 | 716.32 | 118,200 |
| May 31, 2024 | 767.00 | 810.00 | 767.00 | 801.00 | 790.32 | 27,400 |
| May 30, 2024 | 757.00 | 794.00 | 757.00 | 778.00 | 767.63 | 79,100 |
| May 29, 2024 | 775.00 | 784.00 | 757.00 | 777.00 | 766.64 | 27,300 |
| May 28, 2024 | 746.00 | 787.00 | 732.00 | 779.00 | 768.61 | 86,300 |
| May 27, 2024 | 739.00 | 741.00 | 715.00 | 733.00 | 723.23 | 76,500 |
| May 24, 2024 | 738.00 | 746.00 | 711.00 | 741.00 | 731.12 | 109,400 |
| May 23, 2024 | 862.00 | 862.00 | 736.00 | 741.00 | 731.12 | 310,300 |
| May 22, 2024 | 870.00 | 880.00 | 857.00 | 857.00 | 845.57 | 92,500 |
| May 21, 2024 | 870.00 | 917.00 | 856.00 | 876.00 | 864.32 | 123,400 |
| May 20, 2024 | 881.00 | 895.00 | 857.00 | 876.00 | 864.32 | 96,700 |
| May 17, 2024 | 866.00 | 891.00 | 837.00 | 877.00 | 865.31 | 100,800 |
| May 16, 2024 | 993.00 | 1,000.00 | 850.00 | 871.00 | 859.39 | 262,400 |
| May 15, 2024 | 948.00 | 949.00 | 905.00 | 948.00 | 935.36 | 125,200 |
| May 14, 2024 | 895.00 | 949.00 | 895.00 | 948.00 | 935.36 | 95,200 |
| May 13, 2024 | 852.00 | 912.00 | 839.00 | 901.00 | 888.99 | 101,900 |
| May 10, 2024 | 851.00 | 887.00 | 835.00 | 860.00 | 848.53 | 52,900 |
| May 9, 2024 | 804.00 | 846.00 | 796.00 | 837.00 | 825.84 | 32,300 |
| May 8, 2024 | 755.00 | 800.00 | 750.00 | 792.00 | 781.44 | 21,900 |
| May 7, 2024 | 767.00 | 775.00 | 754.00 | 764.00 | 753.81 | 33,700 |
| May 2, 2024 | 740.00 | 763.00 | 738.00 | 759.00 | 748.88 | 18,100 |
| May 1, 2024 | 783.00 | 783.00 | 734.00 | 739.00 | 729.15 | 91,800 |
| Apr 30, 2024 | 806.00 | 815.00 | 787.00 | 794.00 | 783.41 | 16,400 |
| Apr 26, 2024 | 817.00 | 821.00 | 792.00 | 804.00 | 793.28 | 37,800 |
| Apr 25, 2024 | 846.00 | 846.00 | 829.00 | 832.00 | 820.91 | 5,800 |
| Apr 24, 2024 | 835.00 | 856.00 | 835.00 | 854.00 | 842.61 | 6,100 |
| Apr 23, 2024 | 852.00 | 858.00 | 834.00 | 834.00 | 822.88 | 6,600 |
| Apr 22, 2024 | 842.00 | 853.00 | 832.00 | 853.00 | 841.63 | 12,000 |