Tokyo - Delayed Quote JPY
J Escom Holdings,Inc. (3779.T)
149.00
0.00
(0.00%)
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 | 151.00 | 159.00 | 149.00 | 149.00 | 149.00 | 412,400 |
| Apr 21, 2025 | 155.00 | 170.00 | 147.00 | 149.00 | 149.00 | 888,600 |
| Apr 18, 2025 | 163.00 | 165.00 | 154.00 | 154.00 | 154.00 | 440,400 |
| Apr 17, 2025 | 177.00 | 181.00 | 158.00 | 162.00 | 162.00 | 913,000 |
| Apr 16, 2025 | 184.00 | 197.00 | 163.00 | 168.00 | 168.00 | 2,029,300 |
| Apr 15, 2025 | 171.00 | 215.00 | 163.00 | 182.00 | 182.00 | 9,612,700 |
| Apr 14, 2025 | 156.00 | 197.00 | 149.00 | 167.00 | 167.00 | 3,041,000 |
| Apr 11, 2025 | 147.00 | 169.00 | 147.00 | 151.00 | 151.00 | 734,500 |
| Apr 10, 2025 | 144.00 | 183.00 | 137.00 | 157.00 | 157.00 | 3,245,700 |
| Apr 9, 2025 | 137.00 | 173.00 | 126.00 | 134.00 | 134.00 | 1,881,900 |
| Apr 8, 2025 | 126.00 | 167.00 | 124.00 | 142.00 | 142.00 | 958,400 |
| Apr 7, 2025 | 132.00 | 133.00 | 115.00 | 117.00 | 117.00 | 246,900 |
| Apr 4, 2025 | 150.00 | 151.00 | 142.00 | 145.00 | 145.00 | 54,200 |
| Apr 3, 2025 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 53,500 |
| Apr 2, 2025 | 158.00 | 163.00 | 156.00 | 156.00 | 156.00 | 113,400 |
| Apr 1, 2025 | 164.00 | 164.00 | 157.00 | 157.00 | 157.00 | 47,100 |
| Mar 31, 2025 | 165.00 | 166.00 | 159.00 | 163.00 | 163.00 | 77,400 |
| Mar 28, 2025 | 161.00 | 168.00 | 159.00 | 166.00 | 166.00 | 122,000 |
| Mar 27, 2025 | 164.00 | 175.00 | 158.00 | 159.00 | 159.00 | 184,900 |
| Mar 26, 2025 | 160.00 | 177.00 | 159.00 | 162.00 | 162.00 | 214,500 |
| Mar 25, 2025 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | 35,300 |
| Mar 24, 2025 | 153.00 | 161.00 | 153.00 | 159.00 | 159.00 | 58,900 |
| Mar 21, 2025 | 158.00 | 178.00 | 152.00 | 154.00 | 154.00 | 545,700 |
| Mar 19, 2025 | 160.00 | 161.00 | 155.00 | 158.00 | 158.00 | 30,500 |
| Mar 18, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 13,700 |
| Mar 17, 2025 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | 21,700 |
| Mar 14, 2025 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 14,200 |
| Mar 13, 2025 | 154.00 | 157.00 | 154.00 | 156.00 | 156.00 | 16,200 |
| Mar 12, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 30,100 |
| Mar 11, 2025 | 160.00 | 160.00 | 151.00 | 153.00 | 153.00 | 127,300 |
| Mar 10, 2025 | 158.00 | 164.00 | 158.00 | 162.00 | 162.00 | 31,900 |
| Mar 7, 2025 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | 43,900 |
| Mar 6, 2025 | 158.00 | 164.00 | 156.00 | 158.00 | 158.00 | 77,300 |
| Mar 5, 2025 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 39,700 |
| Mar 4, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 21,900 |
| Mar 3, 2025 | 150.00 | 154.00 | 149.00 | 152.00 | 152.00 | 28,600 |
| Feb 28, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 27,500 |
| Feb 27, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 28,200 |
| Feb 26, 2025 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 40,500 |
| Feb 25, 2025 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 54,600 |
| Feb 21, 2025 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 19,500 |
| Feb 20, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 21,200 |
| Feb 19, 2025 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 56,700 |
| Feb 18, 2025 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 19,100 |
| Feb 17, 2025 | 158.00 | 159.00 | 154.00 | 157.00 | 157.00 | 41,100 |
| Feb 14, 2025 | 154.00 | 160.00 | 153.00 | 157.00 | 157.00 | 68,700 |
| Feb 13, 2025 | 151.00 | 155.00 | 150.00 | 153.00 | 153.00 | 24,600 |
| Feb 12, 2025 | 149.00 | 154.00 | 149.00 | 152.00 | 152.00 | 74,900 |
| Feb 10, 2025 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 47,800 |
| Feb 7, 2025 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | 61,700 |
| Feb 6, 2025 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 16,200 |
| Feb 5, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | 24,200 |
| Feb 4, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 11,100 |
| Feb 3, 2025 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 41,400 |
| Jan 31, 2025 | 145.00 | 150.00 | 145.00 | 148.00 | 148.00 | 24,400 |
| Jan 30, 2025 | 152.00 | 152.00 | 144.00 | 144.00 | 144.00 | 102,700 |
| Jan 29, 2025 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 51,200 |
| Jan 28, 2025 | 148.00 | 149.00 | 143.00 | 147.00 | 147.00 | 42,000 |
| Jan 27, 2025 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 57,200 |
| Jan 24, 2025 | 146.00 | 149.00 | 144.00 | 145.00 | 145.00 | 39,800 |
| Jan 23, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 42,100 |
| Jan 22, 2025 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 36,800 |
| Jan 21, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 52,000 |
| Jan 20, 2025 | 141.00 | 146.00 | 140.00 | 146.00 | 146.00 | 67,300 |
| Jan 17, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 25,700 |
| Jan 16, 2025 | 142.00 | 144.00 | 140.00 | 141.00 | 141.00 | 62,000 |
| Jan 15, 2025 | 142.00 | 144.00 | 142.00 | 142.00 | 142.00 | 27,700 |
| Jan 14, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 59,200 |
| Jan 10, 2025 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 82,100 |
| Jan 9, 2025 | 161.00 | 161.00 | 145.00 | 145.00 | 145.00 | 280,300 |
| Jan 8, 2025 | 155.00 | 165.00 | 150.00 | 157.00 | 157.00 | 636,900 |
| Jan 7, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 12,100 |
| Jan 6, 2025 | 148.00 | 148.00 | 140.00 | 144.00 | 144.00 | 112,100 |
| Dec 30, 2024 | 151.00 | 156.00 | 146.00 | 149.00 | 149.00 | 159,000 |
| Dec 27, 2024 | 139.00 | 161.00 | 139.00 | 156.00 | 156.00 | 741,100 |
| Dec 26, 2024 | 140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 50,900 |
| Dec 25, 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 53,200 |
| Dec 24, 2024 | 139.00 | 140.00 | 132.00 | 137.00 | 137.00 | 100,600 |
| Dec 23, 2024 | 148.00 | 148.00 | 138.00 | 140.00 | 140.00 | 151,500 |
| Dec 20, 2024 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 112,400 |
| Dec 19, 2024 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 98,600 |
| Dec 18, 2024 | 151.00 | 157.00 | 148.00 | 155.00 | 155.00 | 125,500 |
| Dec 17, 2024 | 150.00 | 151.00 | 147.00 | 151.00 | 151.00 | 35,500 |
| Dec 16, 2024 | 145.00 | 151.00 | 142.00 | 151.00 | 151.00 | 136,200 |
| Dec 13, 2024 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 28,300 |
| Dec 12, 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 27,900 |
| Dec 11, 2024 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 83,900 |
| Dec 10, 2024 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | 8,700 |
| Dec 9, 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | 26,000 |
| Dec 6, 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 25,500 |
| Dec 5, 2024 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 71,200 |
| Dec 4, 2024 | 152.00 | 161.00 | 152.00 | 159.00 | 159.00 | 111,200 |
| Dec 3, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 50,600 |
| Dec 2, 2024 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 62,000 |
| Nov 29, 2024 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 27,800 |
| Nov 28, 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 49,500 |
| Nov 27, 2024 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | 83,200 |
| Nov 26, 2024 | 159.00 | 159.00 | 150.00 | 154.00 | 154.00 | 154,000 |
| Nov 25, 2024 | 159.00 | 159.00 | 153.00 | 158.00 | 158.00 | 119,200 |
| Nov 22, 2024 | 154.00 | 157.00 | 152.00 | 156.00 | 156.00 | 93,600 |
| Nov 21, 2024 | 152.00 | 155.00 | 151.00 | 154.00 | 154.00 | 75,600 |
| Nov 20, 2024 | 164.00 | 168.00 | 151.00 | 152.00 | 152.00 | 450,200 |
| Nov 19, 2024 | 153.00 | 155.00 | 146.00 | 149.00 | 149.00 | 220,700 |
| Nov 18, 2024 | 152.00 | 153.00 | 148.00 | 150.00 | 150.00 | 175,500 |
| Nov 15, 2024 | 157.00 | 157.00 | 148.00 | 152.00 | 152.00 | 291,600 |
| Nov 14, 2024 | 162.00 | 166.00 | 159.00 | 159.00 | 159.00 | 108,200 |
| Nov 13, 2024 | 168.00 | 171.00 | 163.00 | 166.00 | 166.00 | 157,500 |
| Nov 12, 2024 | 172.00 | 174.00 | 168.00 | 173.00 | 173.00 | 389,700 |
| Nov 11, 2024 | 153.00 | 173.00 | 153.00 | 172.00 | 172.00 | 539,000 |
| Nov 8, 2024 | 163.00 | 166.00 | 154.00 | 155.00 | 155.00 | 912,300 |
| Nov 7, 2024 | 190.00 | 222.00 | 167.00 | 167.00 | 167.00 | 4,913,400 |
| Nov 6, 2024 | 188.00 | 204.00 | 184.00 | 190.00 | 190.00 | 2,240,900 |
| Nov 5, 2024 | 178.00 | 210.00 | 169.00 | 191.00 | 191.00 | 7,999,700 |
| Nov 1, 2024 | 183.00 | 213.00 | 183.00 | 189.00 | 189.00 | 9,961,200 |
| Oct 31, 2024 | 154.00 | 166.00 | 154.00 | 163.00 | 163.00 | 340,800 |
| Oct 30, 2024 | 150.00 | 165.00 | 150.00 | 159.00 | 159.00 | 660,700 |
| Oct 29, 2024 | 144.00 | 149.00 | 144.00 | 147.00 | 147.00 | 215,400 |
| Oct 28, 2024 | 148.00 | 149.00 | 140.00 | 143.00 | 143.00 | 402,400 |
| Oct 25, 2024 | 150.00 | 167.00 | 145.00 | 148.00 | 148.00 | 1,321,900 |
| Oct 24, 2024 | 149.00 | 150.00 | 143.00 | 145.00 | 145.00 | 402,700 |
| Oct 23, 2024 | 153.00 | 165.00 | 150.00 | 153.00 | 153.00 | 558,000 |
| Oct 22, 2024 | 161.00 | 162.00 | 152.00 | 153.00 | 153.00 | 510,400 |
| Oct 21, 2024 | 164.00 | 166.00 | 158.00 | 166.00 | 166.00 | 604,100 |
| Oct 18, 2024 | 170.00 | 174.00 | 155.00 | 168.00 | 168.00 | 1,284,200 |
| Oct 17, 2024 | 193.00 | 200.00 | 170.00 | 174.00 | 174.00 | 2,638,100 |
| Oct 16, 2024 | 204.00 | 239.00 | 195.00 | 206.00 | 206.00 | 10,509,000 |
| Oct 15, 2024 | 174.00 | 189.00 | 164.00 | 189.00 | 189.00 | 7,387,500 |
| Oct 11, 2024 | 128.00 | 177.00 | 128.00 | 139.00 | 139.00 | 4,872,300 |
| Oct 10, 2024 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 4,800 |
| Oct 9, 2024 | 127.00 | 129.00 | 126.00 | 128.00 | 128.00 | 8,800 |
| Oct 8, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 35,100 |
| Oct 7, 2024 | 128.00 | 129.00 | 126.00 | 129.00 | 129.00 | 54,300 |
| Oct 4, 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 2,100 |
| Oct 3, 2024 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | 66,700 |
| Oct 2, 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 41,800 |
| Oct 1, 2024 | 121.00 | 124.00 | 121.00 | 123.00 | 123.00 | 7,400 |
| Sep 30, 2024 | 119.00 | 125.00 | 119.00 | 122.00 | 122.00 | 22,900 |
| Sep 27, 2024 | 121.00 | 125.00 | 120.00 | 123.00 | 123.00 | 33,200 |
| Sep 26, 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 6,700 |
| Sep 25, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 7,300 |
| Sep 24, 2024 | 125.00 | 125.00 | 121.00 | 123.00 | 123.00 | 38,200 |
| Sep 20, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 8,200 |
| Sep 19, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 25,400 |
| Sep 18, 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 20,500 |
| Sep 17, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 9,500 |
| Sep 13, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 11,700 |
| Sep 12, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 12,900 |
| Sep 11, 2024 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 35,500 |
| Sep 10, 2024 | 122.00 | 123.00 | 115.00 | 119.00 | 119.00 | 50,400 |
| Sep 9, 2024 | 118.00 | 123.00 | 116.00 | 122.00 | 122.00 | 30,500 |
| Sep 6, 2024 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | 59,300 |
| Sep 5, 2024 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 28,400 |
| Sep 4, 2024 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | 71,900 |
| Sep 3, 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 11,500 |
| Sep 2, 2024 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 69,800 |
| Aug 30, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 47,300 |
| Aug 29, 2024 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 162,000 |
| Aug 28, 2024 | 134.00 | 163.00 | 133.00 | 142.00 | 142.00 | 1,926,200 |
| Aug 27, 2024 | 132.00 | 134.00 | 131.00 | 134.00 | 134.00 | 31,200 |
| Aug 26, 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 18,400 |
| Aug 23, 2024 | 131.00 | 135.00 | 129.00 | 133.00 | 133.00 | 53,100 |
| Aug 22, 2024 | 129.00 | 133.00 | 126.00 | 132.00 | 132.00 | 64,300 |
| Aug 21, 2024 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | 17,400 |
| Aug 20, 2024 | 126.00 | 130.00 | 121.00 | 128.00 | 128.00 | 57,300 |
| Aug 19, 2024 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 37,800 |
| Aug 16, 2024 | 118.00 | 126.00 | 117.00 | 126.00 | 126.00 | 123,100 |
| Aug 15, 2024 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 17,100 |
| Aug 14, 2024 | 113.00 | 117.00 | 113.00 | 116.00 | 116.00 | 18,000 |
| Aug 13, 2024 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 23,800 |
| Aug 9, 2024 | 116.00 | 118.00 | 112.00 | 114.00 | 114.00 | 36,000 |
| Aug 8, 2024 | 110.00 | 123.00 | 110.00 | 114.00 | 114.00 | 114,400 |
| Aug 7, 2024 | 103.00 | 116.00 | 100.00 | 112.00 | 112.00 | 101,900 |
| Aug 6, 2024 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | 141,600 |
| Aug 5, 2024 | 125.00 | 125.00 | 81.00 | 87.00 | 87.00 | 296,500 |
| Aug 2, 2024 | 124.00 | 130.00 | 124.00 | 126.00 | 126.00 | 84,700 |
| Aug 1, 2024 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 142,900 |
| Jul 31, 2024 | 135.00 | 135.00 | 130.00 | 131.00 | 131.00 | 76,200 |
| Jul 30, 2024 | 135.00 | 137.00 | 134.00 | 136.00 | 136.00 | 49,100 |
| Jul 29, 2024 | 132.00 | 145.00 | 132.00 | 135.00 | 135.00 | 91,900 |
| Jul 26, 2024 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 19,600 |
| Jul 25, 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 20,100 |
| Jul 24, 2024 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 34,500 |
| Jul 23, 2024 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 20,800 |
| Jul 22, 2024 | 143.00 | 143.00 | 133.00 | 138.00 | 138.00 | 93,400 |
| Jul 19, 2024 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | 21,500 |
| Jul 18, 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | 41,300 |
| Jul 17, 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 24,100 |
| Jul 16, 2024 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | 23,400 |
| Jul 12, 2024 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 30,100 |
| Jul 11, 2024 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 17,500 |
| Jul 10, 2024 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 15,600 |
| Jul 9, 2024 | 149.00 | 149.00 | 144.00 | 145.00 | 145.00 | 71,500 |
| Jul 8, 2024 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 43,500 |
| Jul 5, 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 152.00 | 25,200 |
| Jul 4, 2024 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 19,600 |
| Jul 3, 2024 | 150.00 | 155.00 | 150.00 | 154.00 | 154.00 | 32,900 |
| Jul 2, 2024 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | 75,400 |
| Jul 1, 2024 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 32,900 |
| Jun 28, 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 14,300 |
| Jun 27, 2024 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 30,300 |
| Jun 26, 2024 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 28,300 |
| Jun 25, 2024 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 39,000 |
| Jun 24, 2024 | 154.00 | 155.00 | 152.00 | 154.00 | 154.00 | 32,500 |
| Jun 21, 2024 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 23,400 |
| Jun 20, 2024 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 15,500 |
| Jun 19, 2024 | 153.00 | 156.00 | 149.00 | 149.00 | 149.00 | 82,900 |
| Jun 18, 2024 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 26,900 |
| Jun 17, 2024 | 152.00 | 155.00 | 147.00 | 155.00 | 155.00 | 83,400 |
| Jun 14, 2024 | 147.00 | 155.00 | 147.00 | 153.00 | 153.00 | 69,300 |
| Jun 13, 2024 | 148.00 | 149.00 | 147.00 | 148.00 | 148.00 | 20,800 |
| Jun 12, 2024 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | 22,600 |
| Jun 11, 2024 | 148.00 | 153.00 | 148.00 | 151.00 | 151.00 | 51,100 |
| Jun 10, 2024 | 148.00 | 155.00 | 148.00 | 153.00 | 153.00 | 63,800 |
| Jun 7, 2024 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 26,500 |
| Jun 6, 2024 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | 31,900 |
| Jun 5, 2024 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 48,700 |
| Jun 4, 2024 | 148.00 | 153.00 | 147.00 | 148.00 | 148.00 | 50,500 |
| Jun 3, 2024 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 48,100 |
| May 31, 2024 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 31,200 |
| May 30, 2024 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 25,000 |
| May 29, 2024 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | 99,600 |
| May 28, 2024 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 20,300 |
| May 27, 2024 | 139.00 | 147.00 | 139.00 | 145.00 | 145.00 | 46,700 |
| May 24, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 60,600 |
| May 23, 2024 | 142.00 | 145.00 | 142.00 | 144.00 | 144.00 | 39,400 |
| May 22, 2024 | 147.00 | 147.00 | 142.00 | 143.00 | 143.00 | 41,700 |
| May 21, 2024 | 149.00 | 149.00 | 143.00 | 144.00 | 144.00 | 101,000 |
| May 20, 2024 | 153.00 | 158.00 | 149.00 | 149.00 | 149.00 | 146,500 |
| May 17, 2024 | 151.00 | 157.00 | 150.00 | 153.00 | 153.00 | 147,900 |
| May 16, 2024 | 145.00 | 160.00 | 143.00 | 151.00 | 151.00 | 589,600 |
| May 15, 2024 | 135.00 | 155.00 | 134.00 | 143.00 | 143.00 | 378,800 |
| May 14, 2024 | 132.00 | 138.00 | 132.00 | 137.00 | 137.00 | 69,500 |
| May 13, 2024 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 45,900 |
| May 10, 2024 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | 58,300 |
| May 9, 2024 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 40,800 |
| May 8, 2024 | 133.00 | 134.00 | 132.00 | 132.00 | 132.00 | 28,800 |
| May 7, 2024 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 39,800 |
| May 2, 2024 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 12,700 |
| May 1, 2024 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 24,600 |
| Apr 30, 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 37,700 |
| Apr 26, 2024 | 135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 103,700 |
| Apr 25, 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 12,600 |
| Apr 24, 2024 | 133.00 | 136.00 | 131.00 | 135.00 | 135.00 | 51,900 |
| Apr 23, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 47,200 |
| Apr 22, 2024 | 132.00 | 147.00 | 131.00 | 136.00 | 136.00 | 344,200 |