Tokyo - Delayed Quote JPY
Axel Mark Inc. (3624.T)
91.00
-3.00
(-3.19%)
As of 12:44:08 PM 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 22, 2025 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 281,300 |
| Apr 21, 2025 | 93.00 | 94.00 | 92.00 | 94.00 | 94.00 | 436,600 |
| Apr 18, 2025 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 683,200 |
| Apr 17, 2025 | 92.00 | 96.00 | 88.00 | 91.00 | 91.00 | 2,314,000 |
| Apr 16, 2025 | 96.00 | 99.00 | 92.00 | 93.00 | 93.00 | 1,715,300 |
| Apr 15, 2025 | 97.00 | 100.00 | 96.00 | 97.00 | 97.00 | 2,577,100 |
| Apr 14, 2025 | 100.00 | 109.00 | 96.00 | 96.00 | 96.00 | 5,387,700 |
| Apr 11, 2025 | 91.00 | 124.00 | 90.00 | 95.00 | 95.00 | 10,807,500 |
| Apr 10, 2025 | 97.00 | 105.00 | 92.00 | 94.00 | 94.00 | 5,009,300 |
| Apr 9, 2025 | 90.00 | 94.00 | 88.00 | 91.00 | 91.00 | 1,205,900 |
| Apr 8, 2025 | 87.00 | 108.00 | 83.00 | 91.00 | 91.00 | 7,838,400 |
| Apr 7, 2025 | 86.00 | 101.00 | 81.00 | 82.00 | 82.00 | 4,714,500 |
| Apr 4, 2025 | 102.00 | 103.00 | 87.00 | 95.00 | 95.00 | 2,160,100 |
| Apr 3, 2025 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | 450,400 |
| Apr 2, 2025 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 356,800 |
| Apr 1, 2025 | 109.00 | 122.00 | 105.00 | 109.00 | 109.00 | 3,347,700 |
| Mar 31, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 657,900 |
| Mar 28, 2025 | 113.00 | 115.00 | 109.00 | 113.00 | 113.00 | 670,500 |
| Mar 27, 2025 | 121.00 | 122.00 | 112.00 | 112.00 | 112.00 | 850,600 |
| Mar 26, 2025 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | 450,300 |
| Mar 25, 2025 | 119.00 | 135.00 | 118.00 | 121.00 | 121.00 | 2,431,500 |
| Mar 24, 2025 | 120.00 | 122.00 | 118.00 | 119.00 | 119.00 | 412,500 |
| Mar 21, 2025 | 122.00 | 126.00 | 121.00 | 121.00 | 121.00 | 592,400 |
| Mar 19, 2025 | 124.00 | 128.00 | 121.00 | 121.00 | 121.00 | 609,100 |
| Mar 18, 2025 | 125.00 | 128.00 | 122.00 | 124.00 | 124.00 | 604,100 |
| Mar 17, 2025 | 128.00 | 130.00 | 122.00 | 124.00 | 124.00 | 845,800 |
| Mar 14, 2025 | 128.00 | 131.00 | 126.00 | 126.00 | 126.00 | 388,900 |
| Mar 13, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 836,500 |
| Mar 12, 2025 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 508,200 |
| Mar 11, 2025 | 133.00 | 137.00 | 131.00 | 136.00 | 136.00 | 670,400 |
| Mar 10, 2025 | 136.00 | 140.00 | 135.00 | 138.00 | 138.00 | 396,000 |
| Mar 7, 2025 | 134.00 | 139.00 | 132.00 | 134.00 | 134.00 | 724,700 |
| Mar 6, 2025 | 140.00 | 146.00 | 136.00 | 138.00 | 138.00 | 804,500 |
| Mar 5, 2025 | 148.00 | 152.00 | 138.00 | 139.00 | 139.00 | 1,531,800 |
| Mar 4, 2025 | 160.00 | 162.00 | 149.00 | 151.00 | 151.00 | 820,000 |
| Mar 3, 2025 | 159.00 | 164.00 | 157.00 | 164.00 | 164.00 | 350,200 |
| Feb 28, 2025 | 163.00 | 164.00 | 156.00 | 156.00 | 156.00 | 484,100 |
| Feb 27, 2025 | 160.00 | 174.00 | 160.00 | 166.00 | 166.00 | 977,200 |
| Feb 26, 2025 | 167.00 | 171.00 | 154.00 | 161.00 | 161.00 | 1,550,600 |
| Feb 25, 2025 | 165.00 | 175.00 | 160.00 | 172.00 | 172.00 | 790,500 |
| Feb 21, 2025 | 180.00 | 186.00 | 166.00 | 167.00 | 167.00 | 1,483,800 |
| Feb 20, 2025 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | 963,400 |
| Feb 19, 2025 | 166.00 | 184.00 | 166.00 | 183.00 | 183.00 | 1,964,300 |
| Feb 18, 2025 | 171.00 | 172.00 | 162.00 | 165.00 | 165.00 | 1,046,200 |
| Feb 17, 2025 | 161.00 | 179.00 | 157.00 | 173.00 | 173.00 | 1,225,900 |
| Feb 14, 2025 | 149.00 | 184.00 | 149.00 | 164.00 | 164.00 | 3,409,700 |
| Feb 13, 2025 | 185.00 | 185.00 | 169.00 | 174.00 | 174.00 | 1,831,500 |
| Feb 12, 2025 | 194.00 | 194.00 | 187.00 | 188.00 | 188.00 | 1,188,900 |
| Feb 10, 2025 | 194.00 | 200.00 | 189.00 | 194.00 | 194.00 | 1,216,000 |
| Feb 7, 2025 | 195.00 | 195.00 | 183.00 | 190.00 | 190.00 | 1,315,400 |
| Feb 6, 2025 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 861,600 |
| Feb 5, 2025 | 198.00 | 203.00 | 196.00 | 197.00 | 197.00 | 1,413,600 |
| Feb 4, 2025 | 208.00 | 211.00 | 200.00 | 200.00 | 200.00 | 1,011,600 |
| Feb 3, 2025 | 196.00 | 213.00 | 193.00 | 206.00 | 206.00 | 1,886,100 |
| Jan 31, 2025 | 203.00 | 207.00 | 199.00 | 202.00 | 202.00 | 867,500 |
| Jan 30, 2025 | 203.00 | 207.00 | 200.00 | 204.00 | 204.00 | 1,199,800 |
| Jan 29, 2025 | 199.00 | 202.00 | 194.00 | 201.00 | 201.00 | 1,703,400 |
| Jan 28, 2025 | 209.00 | 212.00 | 203.00 | 203.00 | 203.00 | 1,637,700 |
| Jan 27, 2025 | 204.00 | 215.00 | 203.00 | 206.00 | 206.00 | 3,196,000 |
| Jan 24, 2025 | 207.00 | 211.00 | 200.00 | 201.00 | 201.00 | 2,809,400 |
| Jan 23, 2025 | 199.00 | 213.00 | 194.00 | 208.00 | 208.00 | 2,802,700 |
| Jan 22, 2025 | 200.00 | 210.00 | 193.00 | 203.00 | 203.00 | 2,921,900 |
| Jan 21, 2025 | 194.00 | 222.00 | 184.00 | 202.00 | 202.00 | 8,262,700 |
| Jan 20, 2025 | 201.00 | 208.00 | 191.00 | 198.00 | 198.00 | 2,079,200 |
| Jan 17, 2025 | 209.00 | 211.00 | 195.00 | 200.00 | 200.00 | 1,614,300 |
| Jan 16, 2025 | 215.00 | 219.00 | 194.00 | 199.00 | 199.00 | 3,291,600 |
| Jan 15, 2025 | 193.00 | 211.00 | 188.00 | 207.00 | 207.00 | 5,403,700 |
| Jan 14, 2025 | 209.00 | 232.00 | 186.00 | 192.00 | 192.00 | 8,188,800 |
| Jan 10, 2025 | 159.00 | 204.00 | 154.00 | 201.00 | 201.00 | 11,166,000 |
| Jan 9, 2025 | 173.00 | 173.00 | 156.00 | 166.00 | 166.00 | 3,061,100 |
| Jan 8, 2025 | 225.00 | 238.00 | 179.00 | 181.00 | 181.00 | 9,787,200 |
| Jan 7, 2025 | 200.00 | 202.00 | 176.00 | 191.00 | 191.00 | 9,634,500 |
| Jan 6, 2025 | 156.00 | 201.00 | 152.00 | 196.00 | 196.00 | 14,872,600 |
| Dec 30, 2024 | 167.00 | 181.00 | 149.00 | 151.00 | 151.00 | 7,556,600 |
| Dec 27, 2024 | 154.00 | 186.00 | 151.00 | 172.00 | 172.00 | 19,073,600 |
| Dec 26, 2024 | 126.00 | 162.00 | 126.00 | 140.00 | 140.00 | 10,778,500 |
| Dec 25, 2024 | 130.00 | 168.00 | 122.00 | 130.00 | 130.00 | 18,121,300 |
| Dec 24, 2024 | 115.00 | 129.00 | 110.00 | 129.00 | 129.00 | 4,792,100 |
| Dec 23, 2024 | 100.00 | 109.00 | 98.00 | 99.00 | 99.00 | 936,800 |
| Dec 20, 2024 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | 177,400 |
| Dec 19, 2024 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 545,700 |
| Dec 18, 2024 | 115.00 | 120.00 | 102.00 | 104.00 | 104.00 | 4,109,200 |
| Dec 17, 2024 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | 112,800 |
| Dec 16, 2024 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 220,600 |
| Dec 13, 2024 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 91,000 |
| Dec 12, 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 124,200 |
| Dec 11, 2024 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | 112,400 |
| Dec 10, 2024 | 109.00 | 112.00 | 107.00 | 108.00 | 108.00 | 103,200 |
| Dec 9, 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 79,700 |
| Dec 6, 2024 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 114,600 |
| Dec 5, 2024 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 148,000 |
| Dec 4, 2024 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 46,600 |
| Dec 3, 2024 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 59,800 |
| Dec 2, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 25,900 |
| Nov 29, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 36,800 |
| Nov 28, 2024 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 93,000 |
| Nov 27, 2024 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 60,700 |
| Nov 26, 2024 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 133,400 |
| Nov 25, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 168,100 |
| Nov 22, 2024 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 214,300 |
| Nov 21, 2024 | 133.00 | 143.00 | 120.00 | 120.00 | 120.00 | 2,574,700 |
| Nov 20, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 91,000 |
| Nov 19, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 37,600 |
| Nov 18, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 74,200 |
| Nov 15, 2024 | 122.00 | 122.00 | 117.00 | 118.00 | 118.00 | 173,400 |
| Nov 14, 2024 | 123.00 | 126.00 | 120.00 | 125.00 | 125.00 | 89,400 |
| Nov 13, 2024 | 126.00 | 127.00 | 121.00 | 122.00 | 122.00 | 209,600 |
| Nov 12, 2024 | 123.00 | 125.00 | 123.00 | 123.00 | 123.00 | 57,500 |
| Nov 11, 2024 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 24,600 |
| Nov 8, 2024 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 104,000 |
| Nov 7, 2024 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 35,700 |
| Nov 6, 2024 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 61,900 |
| Nov 5, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 9,200 |
| Nov 1, 2024 | 127.00 | 131.00 | 127.00 | 127.00 | 127.00 | 24,400 |
| Oct 31, 2024 | 126.00 | 131.00 | 126.00 | 129.00 | 129.00 | 66,300 |
| Oct 30, 2024 | 125.00 | 129.00 | 125.00 | 127.00 | 127.00 | 37,000 |
| Oct 29, 2024 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 47,200 |
| Oct 28, 2024 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 55,500 |
| Oct 25, 2024 | 128.00 | 128.00 | 121.00 | 124.00 | 124.00 | 174,300 |
| Oct 24, 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 32,400 |
| Oct 23, 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 56,700 |
| Oct 22, 2024 | 133.00 | 133.00 | 129.00 | 131.00 | 131.00 | 62,200 |
| Oct 21, 2024 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 47,500 |
| Oct 18, 2024 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 36,700 |
| Oct 17, 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 80,000 |
| Oct 16, 2024 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 48,700 |
| Oct 15, 2024 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 131,400 |
| Oct 11, 2024 | 147.00 | 147.00 | 134.00 | 138.00 | 138.00 | 740,200 |
| Oct 10, 2024 | 136.00 | 163.00 | 136.00 | 150.00 | 150.00 | 3,622,900 |
| Oct 9, 2024 | 130.00 | 149.00 | 130.00 | 132.00 | 132.00 | 753,400 |
| Oct 8, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 62,600 |
| Oct 7, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 27,300 |
| Oct 4, 2024 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 20,400 |
| Oct 3, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 12,800 |
| Oct 2, 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 24,700 |
| Oct 1, 2024 | 136.00 | 138.00 | 130.00 | 138.00 | 138.00 | 75,200 |
| Sep 30, 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 61,800 |
| Sep 27, 2024 | 137.00 | 139.00 | 135.00 | 138.00 | 138.00 | 182,500 |
| Sep 26, 2024 | 139.00 | 174.00 | 138.00 | 141.00 | 141.00 | 3,180,100 |
| Sep 25, 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 24,900 |
| Sep 24, 2024 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | 22,300 |
| Sep 20, 2024 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 85,000 |
| Sep 19, 2024 | 140.00 | 146.00 | 132.00 | 141.00 | 141.00 | 246,100 |
| Sep 18, 2024 | 141.00 | 145.00 | 139.00 | 139.00 | 139.00 | 75,500 |
| Sep 17, 2024 | 141.00 | 143.00 | 137.00 | 142.00 | 142.00 | 49,300 |
| Sep 13, 2024 | 132.00 | 148.00 | 131.00 | 142.00 | 142.00 | 130,100 |
| Sep 12, 2024 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | 32,300 |
| Sep 11, 2024 | 134.00 | 143.00 | 122.00 | 129.00 | 129.00 | 107,400 |
| Sep 10, 2024 | 137.00 | 139.00 | 134.00 | 135.00 | 135.00 | 19,900 |
| Sep 9, 2024 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 23,200 |
| Sep 6, 2024 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 60,300 |
| Sep 5, 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 30,000 |
| Sep 4, 2024 | 140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 135,400 |
| Sep 3, 2024 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 42,800 |
| Sep 2, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 42,800 |
| Aug 30, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 39,000 |
| Aug 29, 2024 | 145.00 | 152.00 | 142.00 | 142.00 | 142.00 | 274,200 |
| Aug 28, 2024 | 142.00 | 192.00 | 142.00 | 151.00 | 151.00 | 3,933,000 |
| Aug 27, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 32,600 |
| Aug 26, 2024 | 144.00 | 144.00 | 139.00 | 142.00 | 142.00 | 26,000 |
| Aug 23, 2024 | 145.00 | 145.00 | 142.00 | 144.00 | 144.00 | 10,800 |
| Aug 22, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 10,700 |
| Aug 21, 2024 | 143.00 | 146.00 | 143.00 | 144.00 | 144.00 | 13,800 |
| Aug 20, 2024 | 143.00 | 147.00 | 141.00 | 146.00 | 146.00 | 39,800 |
| Aug 19, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 41,400 |
| Aug 16, 2024 | 143.00 | 145.00 | 134.00 | 137.00 | 137.00 | 82,400 |
| Aug 15, 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | 21,600 |
| Aug 14, 2024 | 136.00 | 141.00 | 135.00 | 141.00 | 141.00 | 26,500 |
| Aug 13, 2024 | 130.00 | 139.00 | 130.00 | 138.00 | 138.00 | 74,600 |
| Aug 9, 2024 | 125.00 | 132.00 | 123.00 | 128.00 | 128.00 | 231,300 |
| Aug 8, 2024 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | 38,300 |
| Aug 7, 2024 | 121.00 | 135.00 | 121.00 | 134.00 | 134.00 | 71,000 |
| Aug 6, 2024 | 124.00 | 130.00 | 120.00 | 126.00 | 126.00 | 122,000 |
| Aug 5, 2024 | 141.00 | 144.00 | 107.00 | 120.00 | 120.00 | 309,400 |
| Aug 2, 2024 | 166.00 | 166.00 | 157.00 | 157.00 | 157.00 | 69,600 |
| Aug 1, 2024 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | 20,800 |
| Jul 31, 2024 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 13,100 |
| Jul 30, 2024 | 171.00 | 174.00 | 171.00 | 173.00 | 173.00 | 4,800 |
| Jul 29, 2024 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 26,800 |
| Jul 26, 2024 | 168.00 | 171.00 | 168.00 | 169.00 | 169.00 | 16,300 |
| Jul 25, 2024 | 169.00 | 173.00 | 169.00 | 169.00 | 169.00 | 20,200 |
| Jul 24, 2024 | 171.00 | 174.00 | 170.00 | 172.00 | 172.00 | 42,200 |
| Jul 23, 2024 | 173.00 | 177.00 | 173.00 | 173.00 | 173.00 | 37,900 |
| Jul 22, 2024 | 177.00 | 177.00 | 171.00 | 174.00 | 174.00 | 53,600 |
| Jul 19, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 17,400 |
| Jul 18, 2024 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | 36,000 |
| Jul 17, 2024 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 36,100 |
| Jul 16, 2024 | 178.00 | 178.00 | 175.00 | 176.00 | 176.00 | 19,500 |
| Jul 12, 2024 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 20,600 |
| Jul 11, 2024 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | 27,800 |
| Jul 10, 2024 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | 24,600 |
| Jul 9, 2024 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 12,900 |
| Jul 8, 2024 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 11,800 |
| Jul 5, 2024 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | 63,300 |
| Jul 4, 2024 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | 38,100 |
| Jul 3, 2024 | 175.00 | 177.00 | 174.00 | 176.00 | 176.00 | 20,100 |
| Jul 2, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 175.00 | 15,200 |
| Jul 1, 2024 | 178.00 | 179.00 | 176.00 | 177.00 | 177.00 | 28,000 |
| Jun 28, 2024 | 178.00 | 179.00 | 177.00 | 178.00 | 178.00 | 8,800 |
| Jun 27, 2024 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 34,100 |
| Jun 26, 2024 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 28,200 |
| Jun 25, 2024 | 174.00 | 180.00 | 173.00 | 178.00 | 178.00 | 60,100 |
| Jun 24, 2024 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | 27,100 |
| Jun 21, 2024 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | 25,600 |
| Jun 20, 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 17,200 |
| Jun 19, 2024 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 19,700 |
| Jun 18, 2024 | 177.00 | 178.00 | 174.00 | 175.00 | 175.00 | 39,700 |
| Jun 17, 2024 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | 10,300 |
| Jun 14, 2024 | 179.00 | 181.00 | 177.00 | 180.00 | 180.00 | 24,800 |
| Jun 13, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 22,700 |
| Jun 12, 2024 | 182.00 | 183.00 | 179.00 | 179.00 | 179.00 | 20,100 |
| Jun 11, 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 15,400 |
| Jun 10, 2024 | 177.00 | 180.00 | 175.00 | 180.00 | 180.00 | 31,900 |
| Jun 7, 2024 | 176.00 | 177.00 | 175.00 | 175.00 | 175.00 | 15,800 |
| Jun 6, 2024 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 32,800 |
| Jun 5, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 16,900 |
| Jun 4, 2024 | 177.00 | 181.00 | 175.00 | 180.00 | 180.00 | 38,100 |
| Jun 3, 2024 | 178.00 | 179.00 | 174.00 | 177.00 | 177.00 | 22,900 |
| May 31, 2024 | 168.00 | 177.00 | 168.00 | 177.00 | 177.00 | 46,400 |
| May 30, 2024 | 171.00 | 179.00 | 165.00 | 173.00 | 173.00 | 150,300 |
| May 29, 2024 | 185.00 | 185.00 | 176.00 | 176.00 | 176.00 | 83,900 |
| May 28, 2024 | 182.00 | 186.00 | 182.00 | 183.00 | 183.00 | 35,200 |
| May 27, 2024 | 186.00 | 187.00 | 181.00 | 183.00 | 183.00 | 42,000 |
| May 24, 2024 | 185.00 | 188.00 | 183.00 | 185.00 | 185.00 | 63,300 |
| May 23, 2024 | 190.00 | 191.00 | 186.00 | 188.00 | 188.00 | 68,000 |
| May 22, 2024 | 196.00 | 196.00 | 190.00 | 190.00 | 190.00 | 44,700 |
| May 21, 2024 | 197.00 | 197.00 | 192.00 | 193.00 | 193.00 | 36,200 |
| May 20, 2024 | 190.00 | 197.00 | 190.00 | 196.00 | 196.00 | 47,300 |
| May 17, 2024 | 192.00 | 200.00 | 189.00 | 190.00 | 190.00 | 98,700 |
| May 16, 2024 | 199.00 | 199.00 | 184.00 | 191.00 | 191.00 | 257,000 |
| May 15, 2024 | 226.00 | 226.00 | 193.00 | 194.00 | 194.00 | 827,000 |
| May 14, 2024 | 247.00 | 250.00 | 240.00 | 247.00 | 247.00 | 87,700 |
| May 13, 2024 | 241.00 | 244.00 | 239.00 | 244.00 | 244.00 | 15,800 |
| May 10, 2024 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 10,400 |
| May 9, 2024 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 6,600 |
| May 8, 2024 | 239.00 | 241.00 | 236.00 | 240.00 | 240.00 | 4,700 |
| May 7, 2024 | 240.00 | 241.00 | 236.00 | 239.00 | 239.00 | 12,900 |
| May 2, 2024 | 238.00 | 238.00 | 235.00 | 237.00 | 237.00 | 5,800 |
| May 1, 2024 | 244.00 | 244.00 | 225.00 | 238.00 | 238.00 | 81,000 |
| Apr 30, 2024 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | 21,000 |
| Apr 26, 2024 | 244.00 | 244.00 | 238.00 | 241.00 | 241.00 | 22,300 |
| Apr 25, 2024 | 245.00 | 246.00 | 241.00 | 242.00 | 242.00 | 10,400 |
| Apr 24, 2024 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | 21,100 |
| Apr 23, 2024 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | 15,100 |
| Apr 22, 2024 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 49,000 |