Tokyo - Delayed Quote JPY
Cross Marketing Group Inc. (3675.T)
675.00
+8.00
+(1.20%)
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 30, 2025 | 670.00 | 676.00 | 664.00 | 675.00 | 675.00 | 38,900 |
| Apr 28, 2025 | 657.00 | 667.00 | 655.00 | 667.00 | 667.00 | 30,600 |
| Apr 25, 2025 | 653.00 | 654.00 | 642.00 | 651.00 | 651.00 | 53,300 |
| Apr 24, 2025 | 646.00 | 648.00 | 639.00 | 646.00 | 646.00 | 24,300 |
| Apr 23, 2025 | 652.00 | 652.00 | 641.00 | 644.00 | 644.00 | 29,000 |
| Apr 22, 2025 | 648.00 | 656.00 | 643.00 | 644.00 | 644.00 | 30,300 |
| Apr 21, 2025 | 662.00 | 667.00 | 650.00 | 650.00 | 650.00 | 44,200 |
| Apr 18, 2025 | 649.00 | 664.00 | 649.00 | 664.00 | 664.00 | 22,400 |
| Apr 17, 2025 | 638.00 | 648.00 | 638.00 | 646.00 | 646.00 | 28,500 |
| Apr 16, 2025 | 643.00 | 645.00 | 633.00 | 635.00 | 635.00 | 30,900 |
| Apr 15, 2025 | 644.00 | 654.00 | 642.00 | 642.00 | 642.00 | 39,400 |
| Apr 14, 2025 | 640.00 | 649.00 | 636.00 | 644.00 | 644.00 | 71,500 |
| Apr 11, 2025 | 614.00 | 647.00 | 602.00 | 630.00 | 630.00 | 414,700 |
| Apr 10, 2025 | 634.00 | 636.00 | 621.00 | 624.00 | 624.00 | 77,000 |
| Apr 9, 2025 | 612.00 | 612.00 | 574.00 | 584.00 | 584.00 | 69,800 |
| Apr 8, 2025 | 603.00 | 635.00 | 603.00 | 620.00 | 620.00 | 98,100 |
| Apr 7, 2025 | 587.00 | 593.00 | 562.00 | 563.00 | 563.00 | 301,600 |
| Apr 4, 2025 | 685.00 | 685.00 | 620.00 | 647.00 | 647.00 | 254,000 |
| Apr 3, 2025 | 687.00 | 706.00 | 685.00 | 700.00 | 700.00 | 78,200 |
| Apr 2, 2025 | 718.00 | 723.00 | 709.00 | 712.00 | 712.00 | 41,300 |
| Apr 1, 2025 | 725.00 | 727.00 | 714.00 | 714.00 | 714.00 | 22,300 |
| Mar 31, 2025 | 735.00 | 735.00 | 712.00 | 725.00 | 725.00 | 41,000 |
| Mar 28, 2025 | 733.00 | 747.00 | 727.00 | 738.00 | 738.00 | 42,300 |
| Mar 27, 2025 | 744.00 | 747.00 | 736.00 | 739.00 | 739.00 | 30,400 |
| Mar 26, 2025 | 732.00 | 747.00 | 726.00 | 746.00 | 746.00 | 72,100 |
| Mar 25, 2025 | 723.00 | 728.00 | 717.00 | 727.00 | 727.00 | 42,000 |
| Mar 24, 2025 | 717.00 | 729.00 | 713.00 | 717.00 | 717.00 | 38,500 |
| Mar 21, 2025 | 730.00 | 730.00 | 714.00 | 717.00 | 717.00 | 38,600 |
| Mar 19, 2025 | 714.00 | 732.00 | 714.00 | 728.00 | 728.00 | 84,800 |
| Mar 18, 2025 | 738.00 | 740.00 | 718.00 | 718.00 | 718.00 | 49,900 |
| Mar 17, 2025 | 730.00 | 738.00 | 725.00 | 738.00 | 738.00 | 58,200 |
| Mar 14, 2025 | 731.00 | 732.00 | 719.00 | 720.00 | 720.00 | 36,600 |
| Mar 13, 2025 | 729.00 | 740.00 | 727.00 | 734.00 | 734.00 | 63,600 |
| Mar 12, 2025 | 717.00 | 732.00 | 717.00 | 728.00 | 728.00 | 89,300 |
| Mar 11, 2025 | 683.00 | 714.00 | 683.00 | 714.00 | 714.00 | 181,300 |
| Mar 10, 2025 | 688.00 | 700.00 | 682.00 | 689.00 | 689.00 | 59,500 |
| Mar 7, 2025 | 672.00 | 697.00 | 664.00 | 687.00 | 687.00 | 121,100 |
| Mar 6, 2025 | 665.00 | 682.00 | 659.00 | 674.00 | 674.00 | 69,100 |
| Mar 5, 2025 | 660.00 | 664.00 | 656.00 | 660.00 | 660.00 | 74,000 |
| Mar 4, 2025 | 653.00 | 667.00 | 649.00 | 665.00 | 665.00 | 66,000 |
| Mar 3, 2025 | 668.00 | 671.00 | 657.00 | 658.00 | 658.00 | 49,900 |
| Feb 28, 2025 | 662.00 | 669.00 | 654.00 | 658.00 | 658.00 | 75,200 |
| Feb 27, 2025 | 671.00 | 679.00 | 667.00 | 670.00 | 670.00 | 43,700 |
| Feb 26, 2025 | 673.00 | 676.00 | 660.00 | 669.00 | 669.00 | 115,600 |
| Feb 25, 2025 | 675.00 | 684.00 | 672.00 | 674.00 | 674.00 | 67,100 |
| Feb 21, 2025 | 694.00 | 697.00 | 678.00 | 680.00 | 680.00 | 90,400 |
| Feb 20, 2025 | 691.00 | 711.00 | 688.00 | 703.00 | 703.00 | 171,200 |
| Feb 19, 2025 | 689.00 | 710.00 | 689.00 | 690.00 | 690.00 | 205,400 |
| Feb 18, 2025 | 669.00 | 671.00 | 657.00 | 671.00 | 671.00 | 215,600 |
| Feb 17, 2025 | 681.00 | 690.00 | 666.00 | 667.00 | 667.00 | 407,900 |
| Feb 14, 2025 | 753.00 | 753.00 | 725.00 | 736.00 | 736.00 | 229,700 |
| Feb 13, 2025 | 755.00 | 772.00 | 745.00 | 768.00 | 768.00 | 82,100 |
| Feb 12, 2025 | 770.00 | 772.00 | 754.00 | 764.00 | 764.00 | 124,500 |
| Feb 10, 2025 | 758.00 | 768.00 | 756.00 | 763.00 | 763.00 | 53,200 |
| Feb 7, 2025 | 749.00 | 765.00 | 749.00 | 754.00 | 754.00 | 50,300 |
| Feb 6, 2025 | 738.00 | 752.00 | 738.00 | 744.00 | 744.00 | 47,300 |
| Feb 5, 2025 | 752.00 | 752.00 | 726.00 | 738.00 | 738.00 | 125,200 |
| Feb 4, 2025 | 753.00 | 770.00 | 751.00 | 751.00 | 751.00 | 74,200 |
| Feb 3, 2025 | 748.00 | 752.00 | 741.00 | 749.00 | 749.00 | 90,400 |
| Jan 31, 2025 | 756.00 | 761.00 | 750.00 | 754.00 | 754.00 | 182,100 |
| Jan 30, 2025 | 782.00 | 791.00 | 753.00 | 756.00 | 756.00 | 338,000 |
| Jan 29, 2025 | 795.00 | 818.00 | 787.00 | 793.00 | 793.00 | 159,500 |
| Jan 28, 2025 | 769.00 | 793.00 | 768.00 | 793.00 | 793.00 | 109,900 |
| Jan 27, 2025 | 798.00 | 799.00 | 763.00 | 769.00 | 769.00 | 109,300 |
| Jan 24, 2025 | 768.00 | 790.00 | 760.00 | 788.00 | 788.00 | 134,600 |
| Jan 23, 2025 | 797.00 | 804.00 | 768.00 | 768.00 | 768.00 | 143,600 |
| Jan 22, 2025 | 761.00 | 788.00 | 760.00 | 788.00 | 788.00 | 200,200 |
| Jan 21, 2025 | 763.00 | 771.00 | 753.00 | 760.00 | 760.00 | 92,400 |
| Jan 20, 2025 | 768.00 | 780.00 | 756.00 | 767.00 | 767.00 | 106,800 |
| Jan 17, 2025 | 760.00 | 772.00 | 751.00 | 764.00 | 764.00 | 103,700 |
| Jan 16, 2025 | 778.00 | 780.00 | 756.00 | 760.00 | 760.00 | 113,600 |
| Jan 15, 2025 | 778.00 | 784.00 | 765.00 | 777.00 | 777.00 | 90,300 |
| Jan 14, 2025 | 781.00 | 794.00 | 775.00 | 780.00 | 780.00 | 115,800 |
| Jan 10, 2025 | 776.00 | 796.00 | 774.00 | 791.00 | 791.00 | 79,600 |
| Jan 9, 2025 | 803.00 | 803.00 | 774.00 | 782.00 | 782.00 | 133,300 |
| Jan 8, 2025 | 805.00 | 809.00 | 796.00 | 809.00 | 809.00 | 107,700 |
| Jan 7, 2025 | 800.00 | 822.00 | 792.00 | 813.00 | 813.00 | 142,800 |
| Jan 6, 2025 | 838.00 | 840.00 | 790.00 | 790.00 | 790.00 | 203,200 |
| Dec 30, 2024 | 833.00 | 838.00 | 809.00 | 823.00 | 823.00 | 360,400 |
| Dec 27, 2024 | 7 Dividend | |||||
| Dec 27, 2024 | 762.00 | 773.00 | 752.00 | 773.00 | 773.00 | 55,200 |
| Dec 26, 2024 | 775.00 | 783.00 | 758.00 | 759.00 | 752.00 | 88,000 |
| Dec 25, 2024 | 754.00 | 772.00 | 740.00 | 772.00 | 764.88 | 119,400 |
| Dec 24, 2024 | 781.00 | 787.00 | 758.00 | 760.00 | 752.99 | 125,000 |
| Dec 23, 2024 | 810.00 | 818.00 | 773.00 | 775.00 | 767.85 | 158,200 |
| Dec 20, 2024 | 765.00 | 791.00 | 761.00 | 785.00 | 777.76 | 167,400 |
| Dec 19, 2024 | 736.00 | 758.00 | 730.00 | 755.00 | 748.04 | 128,400 |
| Dec 18, 2024 | 723.00 | 768.00 | 708.00 | 766.00 | 758.94 | 185,500 |
| Dec 17, 2024 | 719.00 | 723.00 | 700.00 | 717.00 | 710.39 | 74,300 |
| Dec 16, 2024 | 731.00 | 734.00 | 710.00 | 722.00 | 715.34 | 52,600 |
| Dec 13, 2024 | 706.00 | 732.00 | 699.00 | 732.00 | 725.25 | 96,500 |
| Dec 12, 2024 | 735.00 | 735.00 | 700.00 | 700.00 | 693.54 | 108,500 |
| Dec 11, 2024 | 720.00 | 739.00 | 709.00 | 735.00 | 728.22 | 72,500 |
| Dec 10, 2024 | 707.00 | 733.00 | 703.00 | 717.00 | 710.39 | 95,500 |
| Dec 9, 2024 | 715.00 | 718.00 | 702.00 | 707.00 | 700.48 | 87,000 |
| Dec 6, 2024 | 688.00 | 709.00 | 681.00 | 709.00 | 702.46 | 126,800 |
| Dec 5, 2024 | 659.00 | 694.00 | 659.00 | 688.00 | 681.65 | 82,500 |
| Dec 4, 2024 | 656.00 | 661.00 | 652.00 | 657.00 | 650.94 | 42,900 |
| Dec 3, 2024 | 655.00 | 666.00 | 650.00 | 661.00 | 654.90 | 66,500 |
| Dec 2, 2024 | 655.00 | 658.00 | 647.00 | 654.00 | 647.97 | 56,800 |
| Nov 29, 2024 | 653.00 | 663.00 | 646.00 | 654.00 | 647.97 | 82,800 |
| Nov 28, 2024 | 664.00 | 671.00 | 655.00 | 657.00 | 650.94 | 61,700 |
| Nov 27, 2024 | 685.00 | 686.00 | 667.00 | 667.00 | 660.85 | 54,900 |
| Nov 26, 2024 | 685.00 | 694.00 | 680.00 | 693.00 | 686.61 | 28,800 |
| Nov 25, 2024 | 690.00 | 706.00 | 675.00 | 685.00 | 678.68 | 57,200 |
| Nov 22, 2024 | 667.00 | 680.00 | 661.00 | 680.00 | 673.73 | 44,400 |
| Nov 21, 2024 | 677.00 | 680.00 | 667.00 | 667.00 | 660.85 | 31,800 |
| Nov 20, 2024 | 680.00 | 687.00 | 669.00 | 677.00 | 670.76 | 49,900 |
| Nov 19, 2024 | 650.00 | 680.00 | 650.00 | 680.00 | 673.73 | 81,500 |
| Nov 18, 2024 | 658.00 | 676.00 | 647.00 | 649.00 | 643.01 | 95,200 |
| Nov 15, 2024 | 666.00 | 685.00 | 643.00 | 662.00 | 655.89 | 364,500 |
| Nov 14, 2024 | 700.00 | 703.00 | 657.00 | 666.00 | 659.86 | 282,400 |
| Nov 13, 2024 | 688.00 | 704.00 | 688.00 | 696.00 | 689.58 | 40,800 |
| Nov 12, 2024 | 691.00 | 708.00 | 685.00 | 685.00 | 678.68 | 72,500 |
| Nov 11, 2024 | 700.00 | 702.00 | 687.00 | 691.00 | 684.63 | 36,600 |
| Nov 8, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 693.54 | 27,200 |
| Nov 7, 2024 | 697.00 | 710.00 | 697.00 | 703.00 | 696.52 | 102,800 |
| Nov 6, 2024 | 690.00 | 695.00 | 687.00 | 689.00 | 682.65 | 25,900 |
| Nov 5, 2024 | 682.00 | 690.00 | 680.00 | 683.00 | 676.70 | 30,800 |
| Nov 1, 2024 | 700.00 | 700.00 | 679.00 | 682.00 | 675.71 | 113,000 |
| Oct 31, 2024 | 691.00 | 702.00 | 681.00 | 702.00 | 695.53 | 30,900 |
| Oct 30, 2024 | 688.00 | 696.00 | 682.00 | 684.00 | 677.69 | 116,000 |
| Oct 29, 2024 | 681.00 | 695.00 | 681.00 | 690.00 | 683.64 | 61,900 |
| Oct 28, 2024 | 667.00 | 688.00 | 667.00 | 681.00 | 674.72 | 45,700 |
| Oct 25, 2024 | 692.00 | 692.00 | 667.00 | 667.00 | 660.85 | 61,400 |
| Oct 24, 2024 | 671.00 | 692.00 | 670.00 | 692.00 | 685.62 | 40,100 |
| Oct 23, 2024 | 691.00 | 697.00 | 679.00 | 679.00 | 672.74 | 51,000 |
| Oct 22, 2024 | 703.00 | 707.00 | 690.00 | 696.00 | 689.58 | 95,100 |
| Oct 21, 2024 | 710.00 | 720.00 | 700.00 | 700.00 | 693.54 | 73,600 |
| Oct 18, 2024 | 699.00 | 710.00 | 694.00 | 710.00 | 703.45 | 67,600 |
| Oct 17, 2024 | 674.00 | 701.00 | 674.00 | 696.00 | 689.58 | 63,900 |
| Oct 16, 2024 | 663.00 | 690.00 | 661.00 | 674.00 | 667.78 | 103,300 |
| Oct 15, 2024 | 676.00 | 677.00 | 663.00 | 670.00 | 663.82 | 53,200 |
| Oct 11, 2024 | 674.00 | 686.00 | 673.00 | 675.00 | 668.77 | 32,900 |
| Oct 10, 2024 | 671.00 | 672.00 | 654.00 | 672.00 | 665.80 | 58,100 |
| Oct 9, 2024 | 669.00 | 670.00 | 658.00 | 667.00 | 660.85 | 76,300 |
| Oct 8, 2024 | 677.00 | 683.00 | 663.00 | 664.00 | 657.88 | 71,600 |
| Oct 7, 2024 | 695.00 | 695.00 | 676.00 | 676.00 | 669.77 | 55,700 |
| Oct 4, 2024 | 681.00 | 694.00 | 681.00 | 688.00 | 681.65 | 23,400 |
| Oct 3, 2024 | 681.00 | 694.00 | 681.00 | 685.00 | 678.68 | 33,000 |
| Oct 2, 2024 | 689.00 | 693.00 | 677.00 | 677.00 | 670.76 | 43,500 |
| Oct 1, 2024 | 685.00 | 696.00 | 685.00 | 689.00 | 682.65 | 34,200 |
| Sep 30, 2024 | 690.00 | 696.00 | 676.00 | 676.00 | 669.77 | 69,300 |
| Sep 27, 2024 | 698.00 | 708.00 | 690.00 | 703.00 | 696.52 | 65,500 |
| Sep 26, 2024 | 704.00 | 711.00 | 694.00 | 703.00 | 696.52 | 47,500 |
| Sep 25, 2024 | 713.00 | 720.00 | 700.00 | 704.00 | 697.51 | 47,300 |
| Sep 24, 2024 | 729.00 | 729.00 | 704.00 | 706.00 | 699.49 | 77,800 |
| Sep 20, 2024 | 731.00 | 742.00 | 719.00 | 723.00 | 716.33 | 132,400 |
| Sep 19, 2024 | 719.00 | 735.00 | 718.00 | 718.00 | 711.38 | 98,000 |
| Sep 18, 2024 | 709.00 | 719.00 | 705.00 | 719.00 | 712.37 | 48,800 |
| Sep 17, 2024 | 716.00 | 723.00 | 696.00 | 708.00 | 701.47 | 60,600 |
| Sep 13, 2024 | 715.00 | 717.00 | 696.00 | 715.00 | 708.41 | 106,200 |
| Sep 12, 2024 | 702.00 | 715.00 | 702.00 | 715.00 | 708.41 | 77,200 |
| Sep 11, 2024 | 710.00 | 715.00 | 671.00 | 682.00 | 675.71 | 96,100 |
| Sep 10, 2024 | 682.00 | 720.00 | 680.00 | 709.00 | 702.46 | 146,600 |
| Sep 9, 2024 | 662.00 | 682.00 | 662.00 | 679.00 | 672.74 | 51,000 |
| Sep 6, 2024 | 685.00 | 695.00 | 667.00 | 682.00 | 675.71 | 73,500 |
| Sep 5, 2024 | 679.00 | 706.00 | 678.00 | 682.00 | 675.71 | 52,100 |
| Sep 4, 2024 | 692.00 | 701.00 | 676.00 | 679.00 | 672.74 | 130,600 |
| Sep 3, 2024 | 709.00 | 723.00 | 709.00 | 720.00 | 713.36 | 62,600 |
| Sep 2, 2024 | 735.00 | 747.00 | 704.00 | 713.00 | 706.42 | 105,500 |
| Aug 30, 2024 | 718.00 | 735.00 | 715.00 | 725.00 | 718.31 | 207,600 |
| Aug 29, 2024 | 700.00 | 708.00 | 671.00 | 693.00 | 686.61 | 87,900 |
| Aug 28, 2024 | 683.00 | 718.00 | 680.00 | 710.00 | 703.45 | 160,300 |
| Aug 27, 2024 | 684.00 | 696.00 | 683.00 | 686.00 | 679.67 | 49,000 |
| Aug 26, 2024 | 689.00 | 704.00 | 681.00 | 689.00 | 682.65 | 113,500 |
| Aug 23, 2024 | 707.00 | 710.00 | 687.00 | 688.00 | 681.65 | 146,900 |
| Aug 22, 2024 | 658.00 | 691.00 | 651.00 | 687.00 | 680.66 | 146,500 |
| Aug 21, 2024 | 660.00 | 665.00 | 652.00 | 658.00 | 651.93 | 72,200 |
| Aug 20, 2024 | 648.00 | 680.00 | 648.00 | 656.00 | 649.95 | 181,400 |
| Aug 19, 2024 | 661.00 | 667.00 | 642.00 | 644.00 | 638.06 | 272,900 |
| Aug 16, 2024 | 613.00 | 654.00 | 613.00 | 651.00 | 645.00 | 228,400 |
| Aug 15, 2024 | 601.00 | 612.00 | 589.00 | 611.00 | 605.36 | 203,400 |
| Aug 14, 2024 | 576.00 | 619.00 | 557.00 | 606.00 | 600.41 | 658,000 |
| Aug 13, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 560.78 | 9,200 |
| Aug 9, 2024 | 490.00 | 504.00 | 475.00 | 486.00 | 481.52 | 121,100 |
| Aug 8, 2024 | 454.00 | 472.00 | 450.00 | 469.00 | 464.67 | 105,600 |
| Aug 7, 2024 | 429.00 | 470.00 | 421.00 | 455.00 | 450.80 | 217,300 |
| Aug 6, 2024 | 456.00 | 483.00 | 449.00 | 453.00 | 448.82 | 139,900 |
| Aug 5, 2024 | 497.00 | 501.00 | 435.00 | 435.00 | 430.99 | 272,400 |
| Aug 2, 2024 | 556.00 | 563.00 | 535.00 | 535.00 | 530.07 | 111,500 |
| Aug 1, 2024 | 596.00 | 602.00 | 575.00 | 586.00 | 580.60 | 67,200 |
| Jul 31, 2024 | 602.00 | 604.00 | 591.00 | 594.00 | 588.52 | 75,200 |
| Jul 30, 2024 | 613.00 | 617.00 | 602.00 | 602.00 | 596.45 | 143,500 |
| Jul 29, 2024 | 603.00 | 621.00 | 590.00 | 621.00 | 615.27 | 92,100 |
| Jul 26, 2024 | 602.00 | 603.00 | 583.00 | 583.00 | 577.62 | 50,800 |
| Jul 25, 2024 | 599.00 | 608.00 | 598.00 | 602.00 | 596.45 | 47,500 |
| Jul 24, 2024 | 612.00 | 615.00 | 603.00 | 605.00 | 599.42 | 26,000 |
| Jul 23, 2024 | 606.00 | 617.00 | 606.00 | 613.00 | 607.35 | 18,400 |
| Jul 22, 2024 | 611.00 | 613.00 | 605.00 | 605.00 | 599.42 | 33,400 |
| Jul 19, 2024 | 621.00 | 622.00 | 612.00 | 614.00 | 608.34 | 54,300 |
| Jul 18, 2024 | 627.00 | 642.00 | 623.00 | 626.00 | 620.23 | 77,700 |
| Jul 17, 2024 | 610.00 | 627.00 | 610.00 | 627.00 | 621.22 | 97,600 |
| Jul 16, 2024 | 601.00 | 610.00 | 601.00 | 610.00 | 604.37 | 36,300 |
| Jul 12, 2024 | 589.00 | 610.00 | 586.00 | 605.00 | 599.42 | 81,400 |
| Jul 11, 2024 | 587.00 | 595.00 | 580.00 | 595.00 | 589.51 | 34,400 |
| Jul 10, 2024 | 580.00 | 583.00 | 574.00 | 583.00 | 577.62 | 57,300 |
| Jul 9, 2024 | 592.00 | 595.00 | 576.00 | 578.00 | 572.67 | 95,800 |
| Jul 8, 2024 | 594.00 | 602.00 | 593.00 | 595.00 | 589.51 | 29,700 |
| Jul 5, 2024 | 588.00 | 599.00 | 587.00 | 597.00 | 591.49 | 42,300 |
| Jul 4, 2024 | 607.00 | 607.00 | 582.00 | 582.00 | 576.63 | 378,400 |
| Jul 3, 2024 | 594.00 | 606.00 | 593.00 | 597.00 | 591.49 | 59,100 |
| Jul 2, 2024 | 593.00 | 599.00 | 592.00 | 592.00 | 586.54 | 45,900 |
| Jul 1, 2024 | 600.00 | 611.00 | 592.00 | 596.00 | 590.50 | 367,200 |
| Jun 28, 2024 | 605.00 | 610.00 | 592.00 | 592.00 | 586.54 | 52,100 |
| Jun 27, 2024 | 6.5 Dividend | |||||
| Jun 27, 2024 | 597.00 | 605.00 | 591.00 | 602.00 | 596.45 | 61,500 |
| Jun 26, 2024 | 599.00 | 610.00 | 595.00 | 600.00 | 588.03 | 73,500 |
| Jun 25, 2024 | 603.00 | 606.00 | 593.00 | 600.00 | 588.03 | 38,400 |
| Jun 24, 2024 | 600.00 | 600.00 | 589.00 | 599.00 | 587.05 | 40,300 |
| Jun 21, 2024 | 596.00 | 604.00 | 595.00 | 596.00 | 584.11 | 75,800 |
| Jun 20, 2024 | 601.00 | 606.00 | 592.00 | 593.00 | 581.17 | 69,800 |
| Jun 19, 2024 | 614.00 | 618.00 | 594.00 | 601.00 | 589.01 | 107,000 |
| Jun 18, 2024 | 617.00 | 617.00 | 606.00 | 615.00 | 602.73 | 81,800 |
| Jun 17, 2024 | 601.00 | 611.00 | 595.00 | 611.00 | 598.81 | 45,600 |
| Jun 14, 2024 | 598.00 | 612.00 | 596.00 | 599.00 | 587.05 | 72,600 |
| Jun 13, 2024 | 614.00 | 615.00 | 600.00 | 600.00 | 588.03 | 75,200 |
| Jun 12, 2024 | 615.00 | 628.00 | 604.00 | 610.00 | 597.83 | 96,000 |
| Jun 11, 2024 | 594.00 | 620.00 | 594.00 | 618.00 | 605.67 | 156,300 |
| Jun 10, 2024 | 586.00 | 600.00 | 581.00 | 596.00 | 584.11 | 82,300 |
| Jun 7, 2024 | 573.00 | 594.00 | 571.00 | 586.00 | 574.31 | 81,400 |
| Jun 6, 2024 | 571.00 | 576.00 | 569.00 | 573.00 | 561.57 | 95,500 |
| Jun 5, 2024 | 588.00 | 588.00 | 567.00 | 573.00 | 561.57 | 146,300 |
| Jun 4, 2024 | 574.00 | 599.00 | 572.00 | 596.00 | 584.11 | 116,000 |
| Jun 3, 2024 | 582.00 | 587.00 | 569.00 | 578.00 | 566.47 | 77,400 |
| May 31, 2024 | 572.00 | 583.00 | 568.00 | 580.00 | 568.43 | 90,800 |
| May 30, 2024 | 564.00 | 576.00 | 541.00 | 574.00 | 562.55 | 199,100 |
| May 29, 2024 | 575.00 | 583.00 | 567.00 | 572.00 | 560.59 | 306,600 |
| May 28, 2024 | 540.00 | 588.00 | 539.00 | 583.00 | 571.37 | 548,600 |
| May 27, 2024 | 504.00 | 540.00 | 497.00 | 538.00 | 527.26 | 225,800 |
| May 24, 2024 | 483.00 | 515.00 | 478.00 | 508.00 | 497.86 | 193,400 |
| May 23, 2024 | 479.00 | 490.00 | 472.00 | 488.00 | 478.26 | 103,400 |
| May 22, 2024 | 474.00 | 480.00 | 470.00 | 479.00 | 469.44 | 104,100 |
| May 21, 2024 | 482.00 | 486.00 | 476.00 | 476.00 | 466.50 | 136,500 |
| May 20, 2024 | 478.00 | 489.00 | 478.00 | 484.00 | 474.34 | 63,600 |
| May 17, 2024 | 475.00 | 483.00 | 472.00 | 478.00 | 468.46 | 33,300 |
| May 16, 2024 | 480.00 | 485.00 | 468.00 | 480.00 | 470.42 | 113,700 |
| May 15, 2024 | 491.00 | 498.00 | 482.00 | 482.00 | 472.38 | 195,300 |
| May 14, 2024 | 498.00 | 512.00 | 498.00 | 509.00 | 498.84 | 196,400 |
| May 13, 2024 | 501.00 | 503.00 | 497.00 | 497.00 | 487.08 | 37,300 |
| May 10, 2024 | 508.00 | 510.00 | 500.00 | 501.00 | 491.00 | 63,700 |
| May 9, 2024 | 508.00 | 511.00 | 503.00 | 511.00 | 500.80 | 49,100 |
| May 8, 2024 | 510.00 | 521.00 | 508.00 | 510.00 | 499.82 | 54,000 |
| May 7, 2024 | 500.00 | 516.00 | 500.00 | 510.00 | 499.82 | 102,700 |
| May 2, 2024 | 494.00 | 496.00 | 488.00 | 496.00 | 486.10 | 72,600 |
| May 1, 2024 | 495.00 | 498.00 | 492.00 | 494.00 | 484.14 | 56,900 |
| Apr 30, 2024 | 496.00 | 501.00 | 496.00 | 496.00 | 486.10 | 46,600 |