Tokyo - Delayed Quote JPY
Ekitan & Co., Ltd. (3646.T)
355.00
+17.00
+(5.03%)
As of 10:13:44 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 22, 2025 | 340.00 | 358.00 | 340.00 | 355.00 | 355.00 | 27,600 |
| Apr 21, 2025 | 329.00 | 400.00 | 329.00 | 338.00 | 338.00 | 1,199,000 |
| Apr 18, 2025 | 328.00 | 346.00 | 326.00 | 329.00 | 329.00 | 106,700 |
| Apr 17, 2025 | 330.00 | 333.00 | 328.00 | 328.00 | 328.00 | 3,900 |
| Apr 16, 2025 | 320.00 | 336.00 | 320.00 | 331.00 | 331.00 | 38,700 |
| Apr 15, 2025 | 322.00 | 327.00 | 322.00 | 326.00 | 326.00 | 4,300 |
| Apr 14, 2025 | 328.00 | 328.00 | 320.00 | 321.00 | 321.00 | 5,000 |
| Apr 11, 2025 | 324.00 | 324.00 | 306.00 | 324.00 | 324.00 | 11,700 |
| Apr 10, 2025 | 320.00 | 325.00 | 310.00 | 325.00 | 325.00 | 10,700 |
| Apr 9, 2025 | 319.00 | 325.00 | 305.00 | 307.00 | 307.00 | 14,800 |
| Apr 8, 2025 | 336.00 | 336.00 | 324.00 | 324.00 | 324.00 | 19,200 |
| Apr 7, 2025 | 297.00 | 316.00 | 293.00 | 316.00 | 316.00 | 54,500 |
| Apr 4, 2025 | 334.00 | 334.00 | 315.00 | 317.00 | 317.00 | 37,300 |
| Apr 3, 2025 | 336.00 | 340.00 | 325.00 | 330.00 | 330.00 | 23,000 |
| Apr 2, 2025 | 343.00 | 347.00 | 340.00 | 340.00 | 340.00 | 10,300 |
| Apr 1, 2025 | 353.00 | 354.00 | 342.00 | 343.00 | 343.00 | 24,900 |
| Mar 31, 2025 | 352.00 | 352.00 | 345.00 | 349.00 | 349.00 | 20,200 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 365.00 | 365.00 | 351.00 | 353.00 | 353.00 | 64,000 |
| Mar 27, 2025 | 381.00 | 381.00 | 365.00 | 371.00 | 357.00 | 166,000 |
| Mar 26, 2025 | 400.00 | 432.00 | 388.00 | 388.00 | 373.36 | 827,800 |
| Mar 25, 2025 | 352.00 | 354.00 | 351.00 | 352.00 | 338.72 | 8,500 |
| Mar 24, 2025 | 350.00 | 354.00 | 350.00 | 351.00 | 337.75 | 6,900 |
| Mar 21, 2025 | 350.00 | 353.00 | 349.00 | 353.00 | 339.68 | 10,700 |
| Mar 19, 2025 | 350.00 | 351.00 | 350.00 | 350.00 | 336.79 | 3,200 |
| Mar 18, 2025 | 350.00 | 353.00 | 347.00 | 352.00 | 338.72 | 20,000 |
| Mar 17, 2025 | 353.00 | 353.00 | 348.00 | 349.00 | 335.83 | 10,000 |
| Mar 14, 2025 | 354.00 | 355.00 | 350.00 | 350.00 | 336.79 | 6,700 |
| Mar 13, 2025 | 352.00 | 352.00 | 350.00 | 352.00 | 338.72 | 1,600 |
| Mar 12, 2025 | 351.00 | 351.00 | 349.00 | 351.00 | 337.75 | 4,400 |
| Mar 11, 2025 | 345.00 | 353.00 | 342.00 | 351.00 | 337.75 | 33,900 |
| Mar 10, 2025 | 344.00 | 345.00 | 343.00 | 345.00 | 331.98 | 22,600 |
| Mar 7, 2025 | 344.00 | 345.00 | 344.00 | 344.00 | 331.02 | 4,200 |
| Mar 6, 2025 | 346.00 | 346.00 | 344.00 | 345.00 | 331.98 | 9,000 |
| Mar 5, 2025 | 348.00 | 350.00 | 344.00 | 346.00 | 332.94 | 13,300 |
| Mar 4, 2025 | 359.00 | 363.00 | 342.00 | 346.00 | 332.94 | 57,200 |
| Mar 3, 2025 | 356.00 | 370.00 | 355.00 | 367.00 | 353.15 | 16,000 |
| Feb 28, 2025 | 357.00 | 357.00 | 356.00 | 356.00 | 342.57 | 1,000 |
| Feb 27, 2025 | 359.00 | 362.00 | 356.00 | 359.00 | 345.45 | 2,900 |
| Feb 26, 2025 | 356.00 | 356.00 | 355.00 | 356.00 | 342.57 | 800 |
| Feb 25, 2025 | 362.00 | 362.00 | 357.00 | 357.00 | 343.53 | 1,900 |
| Feb 21, 2025 | 357.00 | 358.00 | 355.00 | 357.00 | 343.53 | 2,800 |
| Feb 20, 2025 | 361.00 | 361.00 | 356.00 | 358.00 | 344.49 | 5,600 |
| Feb 19, 2025 | 362.00 | 362.00 | 360.00 | 360.00 | 346.42 | 5,100 |
| Feb 18, 2025 | 365.00 | 365.00 | 362.00 | 362.00 | 348.34 | 3,300 |
| Feb 17, 2025 | 368.00 | 368.00 | 365.00 | 365.00 | 351.23 | 5,100 |
| Feb 14, 2025 | 365.00 | 367.00 | 364.00 | 367.00 | 353.15 | 3,000 |
| Feb 13, 2025 | 370.00 | 375.00 | 365.00 | 366.00 | 352.19 | 14,900 |
| Feb 12, 2025 | 365.00 | 378.00 | 364.00 | 378.00 | 363.74 | 16,300 |
| Feb 10, 2025 | 366.00 | 367.00 | 359.00 | 364.00 | 350.26 | 11,300 |
| Feb 7, 2025 | 365.00 | 366.00 | 364.00 | 364.00 | 350.26 | 2,900 |
| Feb 6, 2025 | 362.00 | 365.00 | 361.00 | 365.00 | 351.23 | 3,300 |
| Feb 5, 2025 | 363.00 | 364.00 | 361.00 | 362.00 | 348.34 | 2,800 |
| Feb 4, 2025 | 362.00 | 364.00 | 361.00 | 364.00 | 350.26 | 1,500 |
| Feb 3, 2025 | 362.00 | 365.00 | 362.00 | 362.00 | 348.34 | 400 |
| Jan 31, 2025 | 365.00 | 365.00 | 364.00 | 364.00 | 350.26 | 3,700 |
| Jan 30, 2025 | 371.00 | 371.00 | 365.00 | 368.00 | 354.11 | 2,600 |
| Jan 29, 2025 | 370.00 | 371.00 | 370.00 | 370.00 | 356.04 | 800 |
| Jan 28, 2025 | 369.00 | 373.00 | 369.00 | 372.00 | 357.96 | 4,700 |
| Jan 27, 2025 | 371.00 | 371.00 | 370.00 | 371.00 | 357.00 | 4,200 |
| Jan 24, 2025 | 369.00 | 371.00 | 367.00 | 371.00 | 357.00 | 2,500 |
| Jan 23, 2025 | 370.00 | 370.00 | 365.00 | 369.00 | 355.08 | 2,400 |
| Jan 22, 2025 | 368.00 | 371.00 | 368.00 | 371.00 | 357.00 | 2,000 |
| Jan 21, 2025 | 369.00 | 370.00 | 368.00 | 368.00 | 354.11 | 5,900 |
| Jan 20, 2025 | 369.00 | 370.00 | 369.00 | 370.00 | 356.04 | 1,700 |
| Jan 17, 2025 | 369.00 | 372.00 | 369.00 | 370.00 | 356.04 | 1,700 |
| Jan 16, 2025 | 370.00 | 373.00 | 369.00 | 369.00 | 355.08 | 900 |
| Jan 15, 2025 | 370.00 | 373.00 | 370.00 | 371.00 | 357.00 | 2,100 |
| Jan 14, 2025 | 370.00 | 373.00 | 369.00 | 372.00 | 357.96 | 500 |
| Jan 10, 2025 | 372.00 | 372.00 | 369.00 | 370.00 | 356.04 | 2,700 |
| Jan 9, 2025 | 372.00 | 376.00 | 372.00 | 372.00 | 357.96 | 2,100 |
| Jan 8, 2025 | 370.00 | 375.00 | 370.00 | 375.00 | 360.85 | 3,200 |
| Jan 7, 2025 | 373.00 | 374.00 | 370.00 | 373.00 | 358.92 | 5,600 |
| Jan 6, 2025 | 373.00 | 373.00 | 368.00 | 372.00 | 357.96 | 3,300 |
| Dec 30, 2024 | 378.00 | 378.00 | 371.00 | 373.00 | 358.92 | 4,300 |
| Dec 27, 2024 | 370.00 | 379.00 | 370.00 | 373.00 | 358.92 | 3,200 |
| Dec 26, 2024 | 372.00 | 372.00 | 368.00 | 370.00 | 356.04 | 8,800 |
| Dec 25, 2024 | 371.00 | 371.00 | 369.00 | 371.00 | 357.00 | 4,200 |
| Dec 24, 2024 | 370.00 | 373.00 | 360.00 | 370.00 | 356.04 | 9,200 |
| Dec 23, 2024 | 372.00 | 375.00 | 365.00 | 370.00 | 356.04 | 6,700 |
| Dec 20, 2024 | 383.00 | 383.00 | 369.00 | 376.00 | 361.81 | 6,600 |
| Dec 19, 2024 | 380.00 | 383.00 | 379.00 | 383.00 | 368.55 | 3,900 |
| Dec 18, 2024 | 383.00 | 383.00 | 379.00 | 380.00 | 365.66 | 6,600 |
| Dec 17, 2024 | 383.00 | 388.00 | 383.00 | 383.00 | 368.55 | 1,600 |
| Dec 16, 2024 | 388.00 | 388.00 | 385.00 | 385.00 | 370.47 | 2,600 |
| Dec 13, 2024 | 389.00 | 389.00 | 384.00 | 388.00 | 373.36 | 4,300 |
| Dec 12, 2024 | 382.00 | 387.00 | 382.00 | 386.00 | 371.43 | 2,600 |
| Dec 11, 2024 | 385.00 | 385.00 | 379.00 | 382.00 | 367.58 | 2,100 |
| Dec 10, 2024 | 390.00 | 390.00 | 378.00 | 385.00 | 370.47 | 11,700 |
| Dec 9, 2024 | 390.00 | 390.00 | 388.00 | 390.00 | 375.28 | 6,200 |
| Dec 6, 2024 | 391.00 | 393.00 | 390.00 | 391.00 | 376.25 | 1,400 |
| Dec 5, 2024 | 390.00 | 391.00 | 390.00 | 391.00 | 376.25 | 3,700 |
| Dec 4, 2024 | 394.00 | 394.00 | 388.00 | 390.00 | 375.28 | 5,100 |
| Dec 3, 2024 | 392.00 | 395.00 | 388.00 | 389.00 | 374.32 | 5,800 |
| Dec 2, 2024 | 399.00 | 399.00 | 392.00 | 394.00 | 379.13 | 2,900 |
| Nov 29, 2024 | 399.00 | 403.00 | 395.00 | 399.00 | 383.94 | 6,000 |
| Nov 28, 2024 | 399.00 | 401.00 | 395.00 | 398.00 | 382.98 | 9,600 |
| Nov 27, 2024 | 404.00 | 404.00 | 399.00 | 399.00 | 383.94 | 1,900 |
| Nov 26, 2024 | 403.00 | 405.00 | 395.00 | 404.00 | 388.75 | 16,000 |
| Nov 25, 2024 | 409.00 | 409.00 | 402.00 | 402.00 | 386.83 | 4,600 |
| Nov 22, 2024 | 406.00 | 407.00 | 401.00 | 406.00 | 390.68 | 1,600 |
| Nov 21, 2024 | 404.00 | 407.00 | 399.00 | 401.00 | 385.87 | 6,900 |
| Nov 20, 2024 | 410.00 | 410.00 | 401.00 | 404.00 | 388.75 | 4,700 |
| Nov 19, 2024 | 410.00 | 410.00 | 403.00 | 409.00 | 393.57 | 2,300 |
| Nov 18, 2024 | 407.00 | 413.00 | 407.00 | 412.00 | 396.45 | 3,800 |
| Nov 15, 2024 | 402.00 | 407.00 | 402.00 | 407.00 | 391.64 | 800 |
| Nov 14, 2024 | 403.00 | 403.00 | 398.00 | 402.00 | 386.83 | 1,100 |
| Nov 13, 2024 | 409.00 | 409.00 | 401.00 | 404.00 | 388.75 | 1,700 |
| Nov 12, 2024 | 400.00 | 411.00 | 400.00 | 409.00 | 393.57 | 6,200 |
| Nov 11, 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 389.72 | 300 |
| Nov 8, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 392.60 | 100 |
| Nov 7, 2024 | 408.00 | 408.00 | 398.00 | 401.00 | 385.87 | 4,100 |
| Nov 6, 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 394.53 | 1,900 |
| Nov 5, 2024 | 395.00 | 410.00 | 395.00 | 403.00 | 387.79 | 5,500 |
| Nov 1, 2024 | 404.00 | 405.00 | 404.00 | 405.00 | 389.72 | 200 |
| Oct 31, 2024 | 404.00 | 409.00 | 401.00 | 401.00 | 385.87 | 1,000 |
| Oct 30, 2024 | 408.00 | 412.00 | 404.00 | 404.00 | 388.75 | 700 |
| Oct 29, 2024 | 412.00 | 414.00 | 405.00 | 411.00 | 395.49 | 1,500 |
| Oct 28, 2024 | 399.00 | 412.00 | 399.00 | 411.00 | 395.49 | 3,500 |
| Oct 25, 2024 | 408.00 | 411.00 | 400.00 | 400.00 | 384.91 | 4,200 |
| Oct 24, 2024 | 403.00 | 407.00 | 400.00 | 402.00 | 386.83 | 5,600 |
| Oct 23, 2024 | 406.00 | 412.00 | 400.00 | 404.00 | 388.75 | 10,300 |
| Oct 22, 2024 | 414.00 | 414.00 | 410.00 | 414.00 | 398.38 | 1,000 |
| Oct 21, 2024 | 414.00 | 415.00 | 412.00 | 413.00 | 397.42 | 2,500 |
| Oct 18, 2024 | 417.00 | 417.00 | 408.00 | 411.00 | 395.49 | 6,200 |
| Oct 17, 2024 | 411.00 | 413.00 | 408.00 | 410.00 | 394.53 | 6,100 |
| Oct 16, 2024 | 410.00 | 411.00 | 403.00 | 411.00 | 395.49 | 1,300 |
| Oct 15, 2024 | 414.00 | 414.00 | 399.00 | 411.00 | 395.49 | 10,400 |
| Oct 11, 2024 | 417.00 | 421.00 | 416.00 | 416.00 | 400.30 | 500 |
| Oct 10, 2024 | 420.00 | 424.00 | 415.00 | 421.00 | 405.11 | 1,400 |
| Oct 9, 2024 | 418.00 | 426.00 | 416.00 | 420.00 | 404.15 | 3,600 |
| Oct 8, 2024 | 432.00 | 435.00 | 410.00 | 420.00 | 404.15 | 27,800 |
| Oct 7, 2024 | 418.00 | 438.00 | 417.00 | 430.00 | 413.77 | 38,700 |
| Oct 4, 2024 | 407.00 | 419.00 | 407.00 | 412.00 | 396.45 | 9,500 |
| Oct 3, 2024 | 411.00 | 418.00 | 409.00 | 409.00 | 393.57 | 11,600 |
| Oct 2, 2024 | 415.00 | 415.00 | 402.00 | 411.00 | 395.49 | 12,200 |
| Oct 1, 2024 | 395.00 | 406.00 | 395.00 | 403.00 | 387.79 | 6,500 |
| Sep 30, 2024 | 384.00 | 397.00 | 384.00 | 397.00 | 382.02 | 9,900 |
| Sep 27, 2024 | 400.00 | 408.00 | 385.00 | 397.00 | 382.02 | 11,500 |
| Sep 26, 2024 | 383.00 | 384.00 | 380.00 | 384.00 | 369.51 | 900 |
| Sep 25, 2024 | 383.00 | 383.00 | 381.00 | 383.00 | 368.55 | 4,200 |
| Sep 24, 2024 | 381.00 | 382.00 | 379.00 | 381.00 | 366.62 | 900 |
| Sep 20, 2024 | 381.00 | 382.00 | 381.00 | 381.00 | 366.62 | 800 |
| Sep 19, 2024 | 379.00 | 380.00 | 375.00 | 377.00 | 362.77 | 5,000 |
| Sep 18, 2024 | 379.00 | 380.00 | 375.00 | 375.00 | 360.85 | 2,300 |
| Sep 17, 2024 | 379.00 | 380.00 | 378.00 | 378.00 | 363.74 | 900 |
| Sep 13, 2024 | 379.00 | 379.00 | 376.00 | 379.00 | 364.70 | 1,300 |
| Sep 12, 2024 | 378.00 | 379.00 | 377.00 | 378.00 | 363.74 | 600 |
| Sep 11, 2024 | 376.00 | 380.00 | 372.00 | 378.00 | 363.74 | 6,600 |
| Sep 10, 2024 | 375.00 | 380.00 | 375.00 | 376.00 | 361.81 | 400 |
| Sep 9, 2024 | 379.00 | 379.00 | 373.00 | 373.00 | 358.92 | 1,600 |
| Sep 6, 2024 | 380.00 | 380.00 | 375.00 | 379.00 | 364.70 | 800 |
| Sep 5, 2024 | 381.00 | 381.00 | 372.00 | 379.00 | 364.70 | 500 |
| Sep 4, 2024 | 379.00 | 381.00 | 375.00 | 375.00 | 360.85 | 3,900 |
| Sep 3, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 365.66 | 600 |
| Sep 2, 2024 | 380.00 | 380.00 | 379.00 | 379.00 | 364.70 | 400 |
| Aug 30, 2024 | 377.00 | 381.00 | 371.00 | 381.00 | 366.62 | 9,300 |
| Aug 29, 2024 | 378.00 | 379.00 | 378.00 | 379.00 | 364.70 | 1,200 |
| Aug 28, 2024 | 375.00 | 377.00 | 375.00 | 377.00 | 362.77 | 1,800 |
| Aug 27, 2024 | 379.00 | 380.00 | 370.00 | 376.00 | 361.81 | 5,100 |
| Aug 26, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 365.66 | 2,700 |
| Aug 23, 2024 | 377.00 | 381.00 | 377.00 | 381.00 | 366.62 | 1,300 |
| Aug 22, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 363.74 | 200 |
| Aug 21, 2024 | 375.00 | 380.00 | 375.00 | 380.00 | 365.66 | 2,100 |
| Aug 20, 2024 | 378.00 | 382.00 | 372.00 | 374.00 | 359.89 | 2,200 |
| Aug 19, 2024 | 385.00 | 385.00 | 376.00 | 380.00 | 365.66 | 2,700 |
| Aug 16, 2024 | 383.00 | 385.00 | 377.00 | 385.00 | 370.47 | 2,000 |
| Aug 15, 2024 | 388.00 | 388.00 | 372.00 | 383.00 | 368.55 | 3,300 |
| Aug 14, 2024 | 379.00 | 390.00 | 377.00 | 386.00 | 371.43 | 2,600 |
| Aug 13, 2024 | 378.00 | 395.00 | 377.00 | 395.00 | 380.09 | 6,700 |
| Aug 9, 2024 | 368.00 | 369.00 | 364.00 | 365.00 | 351.23 | 1,900 |
| Aug 8, 2024 | 351.00 | 381.00 | 351.00 | 370.00 | 356.04 | 3,700 |
| Aug 7, 2024 | 336.00 | 351.00 | 331.00 | 351.00 | 337.75 | 4,400 |
| Aug 6, 2024 | 322.00 | 342.00 | 322.00 | 335.00 | 322.36 | 12,600 |
| Aug 5, 2024 | 380.00 | 393.00 | 308.00 | 308.00 | 296.38 | 44,300 |
| Aug 2, 2024 | 408.00 | 410.00 | 388.00 | 388.00 | 373.36 | 8,400 |
| Aug 1, 2024 | 409.00 | 409.00 | 403.00 | 408.00 | 392.60 | 4,200 |
| Jul 31, 2024 | 411.00 | 412.00 | 410.00 | 412.00 | 396.45 | 1,200 |
| Jul 30, 2024 | 410.00 | 415.00 | 410.00 | 415.00 | 399.34 | 1,300 |
| Jul 29, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 399.34 | 300 |
| Jul 26, 2024 | 408.00 | 417.00 | 408.00 | 410.00 | 394.53 | 8,200 |
| Jul 25, 2024 | 418.00 | 418.00 | 410.00 | 412.00 | 396.45 | 6,700 |
| Jul 24, 2024 | 406.00 | 413.00 | 406.00 | 410.00 | 394.53 | 4,400 |
| Jul 23, 2024 | 422.00 | 422.00 | 413.00 | 413.00 | 397.42 | 8,200 |
| Jul 22, 2024 | 427.00 | 427.00 | 413.00 | 415.00 | 399.34 | 4,200 |
| Jul 19, 2024 | 424.00 | 426.00 | 420.00 | 424.00 | 408.00 | 5,600 |
| Jul 18, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 409.92 | 200 |
| Jul 17, 2024 | 424.00 | 428.00 | 424.00 | 425.00 | 408.96 | 1,600 |
| Jul 16, 2024 | 425.00 | 426.00 | 418.00 | 424.00 | 408.00 | 3,400 |
| Jul 12, 2024 | 426.00 | 427.00 | 421.00 | 425.00 | 408.96 | 3,000 |
| Jul 11, 2024 | 415.00 | 426.00 | 415.00 | 426.00 | 409.92 | 3,400 |
| Jul 10, 2024 | 426.00 | 428.00 | 423.00 | 423.00 | 407.04 | 1,300 |
| Jul 9, 2024 | 424.00 | 429.00 | 424.00 | 425.00 | 408.96 | 1,200 |
| Jul 8, 2024 | 426.00 | 428.00 | 414.00 | 425.00 | 408.96 | 6,000 |
| Jul 5, 2024 | 424.00 | 428.00 | 424.00 | 426.00 | 409.92 | 1,200 |
| Jul 4, 2024 | 427.00 | 432.00 | 426.00 | 427.00 | 410.89 | 5,400 |
| Jul 3, 2024 | 431.00 | 431.00 | 428.00 | 428.00 | 411.85 | 400 |
| Jul 2, 2024 | 426.00 | 430.00 | 425.00 | 425.00 | 408.96 | 4,200 |
| Jul 1, 2024 | 427.00 | 430.00 | 423.00 | 429.00 | 412.81 | 8,200 |
| Jun 28, 2024 | 436.00 | 436.00 | 423.00 | 430.00 | 413.77 | 8,200 |
| Jun 27, 2024 | 421.00 | 440.00 | 420.00 | 420.00 | 404.15 | 12,200 |
| Jun 26, 2024 | 423.00 | 427.00 | 420.00 | 421.00 | 405.11 | 5,400 |
| Jun 25, 2024 | 427.00 | 427.00 | 421.00 | 426.00 | 409.92 | 3,100 |
| Jun 24, 2024 | 423.00 | 430.00 | 420.00 | 427.00 | 410.89 | 12,400 |
| Jun 21, 2024 | 432.00 | 437.00 | 418.00 | 437.00 | 420.51 | 19,300 |
| Jun 20, 2024 | 439.00 | 439.00 | 421.00 | 432.00 | 415.70 | 16,400 |
| Jun 19, 2024 | 440.00 | 440.00 | 430.00 | 433.00 | 416.66 | 8,700 |
| Jun 18, 2024 | 429.00 | 440.00 | 429.00 | 440.00 | 423.40 | 3,200 |
| Jun 17, 2024 | 440.00 | 440.00 | 432.00 | 434.00 | 417.62 | 1,800 |
| Jun 14, 2024 | 436.00 | 439.00 | 420.00 | 433.00 | 416.66 | 5,500 |
| Jun 13, 2024 | 436.00 | 439.00 | 419.00 | 428.00 | 411.85 | 38,700 |
| Jun 12, 2024 | 435.00 | 440.00 | 430.00 | 438.00 | 421.47 | 44,100 |
| Jun 11, 2024 | 441.00 | 445.00 | 433.00 | 437.00 | 420.51 | 10,800 |
| Jun 10, 2024 | 441.00 | 444.00 | 441.00 | 443.00 | 426.28 | 1,900 |
| Jun 7, 2024 | 443.00 | 443.00 | 438.00 | 441.00 | 424.36 | 2,500 |
| Jun 6, 2024 | 435.00 | 443.00 | 430.00 | 439.00 | 422.43 | 6,500 |
| Jun 5, 2024 | 458.00 | 458.00 | 430.00 | 436.00 | 419.55 | 26,200 |
| Jun 4, 2024 | 442.00 | 459.00 | 438.00 | 455.00 | 437.83 | 114,200 |
| Jun 3, 2024 | 420.00 | 445.00 | 420.00 | 442.00 | 425.32 | 99,600 |
| May 31, 2024 | 384.00 | 417.00 | 384.00 | 409.00 | 393.57 | 18,600 |
| May 30, 2024 | 374.00 | 386.00 | 373.00 | 385.00 | 370.47 | 8,400 |
| May 29, 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 365.66 | 9,100 |
| May 28, 2024 | 389.00 | 394.00 | 388.00 | 392.00 | 377.21 | 4,100 |
| May 27, 2024 | 413.00 | 413.00 | 386.00 | 388.00 | 373.36 | 14,100 |
| May 24, 2024 | 399.00 | 405.00 | 396.00 | 405.00 | 389.72 | 2,100 |
| May 23, 2024 | 411.00 | 415.00 | 400.00 | 400.00 | 384.91 | 14,900 |
| May 22, 2024 | 419.00 | 419.00 | 408.00 | 409.00 | 393.57 | 14,400 |
| May 21, 2024 | 424.00 | 426.00 | 415.00 | 416.00 | 400.30 | 18,700 |
| May 20, 2024 | 400.00 | 428.00 | 399.00 | 400.00 | 384.91 | 51,000 |
| May 17, 2024 | 382.00 | 396.00 | 381.00 | 392.00 | 377.21 | 24,400 |
| May 16, 2024 | 381.00 | 386.00 | 381.00 | 382.00 | 367.58 | 7,300 |
| May 15, 2024 | 383.00 | 390.00 | 383.00 | 386.00 | 371.43 | 5,000 |
| May 14, 2024 | 385.00 | 391.00 | 384.00 | 387.00 | 372.40 | 2,800 |
| May 13, 2024 | 400.00 | 400.00 | 385.00 | 392.00 | 377.21 | 31,800 |
| May 10, 2024 | 380.00 | 399.00 | 380.00 | 399.00 | 383.94 | 38,400 |
| May 9, 2024 | 383.00 | 385.00 | 383.00 | 385.00 | 370.47 | 4,600 |
| May 8, 2024 | 384.00 | 386.00 | 383.00 | 384.00 | 369.51 | 4,500 |
| May 7, 2024 | 377.00 | 385.00 | 377.00 | 384.00 | 369.51 | 4,200 |
| May 2, 2024 | 382.00 | 384.00 | 378.00 | 384.00 | 369.51 | 3,200 |
| May 1, 2024 | 381.00 | 385.00 | 381.00 | 382.00 | 367.58 | 7,500 |
| Apr 30, 2024 | 385.00 | 385.00 | 378.00 | 381.00 | 366.62 | 2,400 |
| Apr 26, 2024 | 383.00 | 385.00 | 376.00 | 385.00 | 370.47 | 2,200 |
| Apr 25, 2024 | 379.00 | 383.00 | 379.00 | 383.00 | 368.55 | 14,300 |
| Apr 24, 2024 | 380.00 | 380.00 | 379.00 | 379.00 | 364.70 | 1,500 |
| Apr 23, 2024 | 377.00 | 380.00 | 371.00 | 380.00 | 365.66 | 2,100 |
| Apr 22, 2024 | 371.00 | 380.00 | 371.00 | 379.00 | 364.70 | 10,500 |