Tokyo - Delayed Quote JPY
Asahi Net, Inc. (3834.T)
689.00
-4.00
(-0.58%)
As of 2:15:41 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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 690.00 | 692.00 | 687.00 | 689.00 | 689.00 | 14,200 |
| Apr 30, 2025 | 696.00 | 697.00 | 690.00 | 693.00 | 693.00 | 25,300 |
| Apr 28, 2025 | 695.00 | 696.00 | 691.00 | 696.00 | 696.00 | 33,900 |
| Apr 25, 2025 | 705.00 | 705.00 | 690.00 | 693.00 | 693.00 | 25,100 |
| Apr 24, 2025 | 709.00 | 709.00 | 694.00 | 697.00 | 697.00 | 26,000 |
| Apr 23, 2025 | 710.00 | 711.00 | 703.00 | 708.00 | 708.00 | 71,800 |
| Apr 22, 2025 | 702.00 | 708.00 | 698.00 | 707.00 | 707.00 | 53,300 |
| Apr 21, 2025 | 693.00 | 701.00 | 693.00 | 699.00 | 699.00 | 33,400 |
| Apr 18, 2025 | 684.00 | 702.00 | 684.00 | 701.00 | 701.00 | 44,800 |
| Apr 17, 2025 | 686.00 | 689.00 | 679.00 | 682.00 | 682.00 | 40,700 |
| Apr 16, 2025 | 684.00 | 692.00 | 684.00 | 686.00 | 686.00 | 33,200 |
| Apr 15, 2025 | 700.00 | 702.00 | 681.00 | 681.00 | 681.00 | 52,300 |
| Apr 14, 2025 | 706.00 | 711.00 | 698.00 | 700.00 | 700.00 | 47,000 |
| Apr 11, 2025 | 689.00 | 703.00 | 684.00 | 703.00 | 703.00 | 72,800 |
| Apr 10, 2025 | 698.00 | 699.00 | 689.00 | 697.00 | 697.00 | 105,600 |
| Apr 9, 2025 | 667.00 | 680.00 | 653.00 | 675.00 | 675.00 | 79,700 |
| Apr 8, 2025 | 656.00 | 675.00 | 656.00 | 672.00 | 672.00 | 109,500 |
| Apr 7, 2025 | 633.00 | 648.00 | 622.00 | 641.00 | 641.00 | 212,400 |
| Apr 4, 2025 | 656.00 | 657.00 | 640.00 | 653.00 | 653.00 | 120,000 |
| Apr 3, 2025 | 661.00 | 670.00 | 657.00 | 665.00 | 665.00 | 65,200 |
| Apr 2, 2025 | 680.00 | 680.00 | 669.00 | 671.00 | 671.00 | 37,900 |
| Apr 1, 2025 | 683.00 | 687.00 | 674.00 | 674.00 | 674.00 | 40,900 |
| Mar 31, 2025 | 688.00 | 695.00 | 677.00 | 677.00 | 677.00 | 80,100 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 689.00 | 697.00 | 682.00 | 691.00 | 691.00 | 52,700 |
| Mar 27, 2025 | 699.00 | 706.00 | 697.00 | 706.00 | 694.00 | 51,100 |
| Mar 26, 2025 | 696.00 | 703.00 | 695.00 | 702.00 | 690.07 | 62,600 |
| Mar 25, 2025 | 689.00 | 697.00 | 685.00 | 695.00 | 683.19 | 66,100 |
| Mar 24, 2025 | 690.00 | 690.00 | 681.00 | 684.00 | 672.37 | 26,600 |
| Mar 21, 2025 | 686.00 | 687.00 | 681.00 | 682.00 | 670.41 | 37,100 |
| Mar 19, 2025 | 685.00 | 695.00 | 682.00 | 682.00 | 670.41 | 47,000 |
| Mar 18, 2025 | 683.00 | 689.00 | 679.00 | 684.00 | 672.37 | 37,600 |
| Mar 17, 2025 | 682.00 | 683.00 | 677.00 | 677.00 | 665.49 | 33,300 |
| Mar 14, 2025 | 671.00 | 678.00 | 668.00 | 672.00 | 660.58 | 47,700 |
| Mar 13, 2025 | 674.00 | 680.00 | 671.00 | 671.00 | 659.59 | 42,100 |
| Mar 12, 2025 | 680.00 | 684.00 | 674.00 | 677.00 | 665.49 | 33,000 |
| Mar 11, 2025 | 681.00 | 682.00 | 673.00 | 673.00 | 661.56 | 51,900 |
| Mar 10, 2025 | 687.00 | 687.00 | 681.00 | 684.00 | 672.37 | 32,400 |
| Mar 7, 2025 | 680.00 | 687.00 | 674.00 | 682.00 | 670.41 | 50,600 |
| Mar 6, 2025 | 676.00 | 688.00 | 672.00 | 680.00 | 668.44 | 70,600 |
| Mar 5, 2025 | 682.00 | 683.00 | 665.00 | 670.00 | 658.61 | 80,600 |
| Mar 4, 2025 | 682.00 | 682.00 | 671.00 | 676.00 | 664.51 | 34,200 |
| Mar 3, 2025 | 679.00 | 682.00 | 673.00 | 682.00 | 670.41 | 41,100 |
| Feb 28, 2025 | 670.00 | 672.00 | 663.00 | 669.00 | 657.63 | 44,800 |
| Feb 27, 2025 | 668.00 | 672.00 | 667.00 | 670.00 | 658.61 | 31,200 |
| Feb 26, 2025 | 676.00 | 676.00 | 665.00 | 668.00 | 656.65 | 41,000 |
| Feb 25, 2025 | 658.00 | 673.00 | 652.00 | 667.00 | 655.66 | 46,200 |
| Feb 21, 2025 | 673.00 | 673.00 | 662.00 | 662.00 | 650.75 | 36,500 |
| Feb 20, 2025 | 680.00 | 680.00 | 671.00 | 672.00 | 660.58 | 26,200 |
| Feb 19, 2025 | 675.00 | 681.00 | 672.00 | 680.00 | 668.44 | 87,500 |
| Feb 18, 2025 | 673.00 | 675.00 | 668.00 | 672.00 | 660.58 | 37,500 |
| Feb 17, 2025 | 677.00 | 677.00 | 671.00 | 673.00 | 661.56 | 29,700 |
| Feb 14, 2025 | 666.00 | 686.00 | 665.00 | 672.00 | 660.58 | 97,100 |
| Feb 13, 2025 | 670.00 | 676.00 | 667.00 | 676.00 | 664.51 | 41,800 |
| Feb 12, 2025 | 670.00 | 672.00 | 667.00 | 670.00 | 658.61 | 43,800 |
| Feb 10, 2025 | 668.00 | 670.00 | 665.00 | 670.00 | 658.61 | 30,300 |
| Feb 7, 2025 | 661.00 | 666.00 | 659.00 | 665.00 | 653.70 | 45,800 |
| Feb 6, 2025 | 660.00 | 660.00 | 655.00 | 656.00 | 644.85 | 20,900 |
| Feb 5, 2025 | 659.00 | 661.00 | 655.00 | 659.00 | 647.80 | 39,800 |
| Feb 4, 2025 | 651.00 | 660.00 | 651.00 | 654.00 | 642.88 | 42,900 |
| Feb 3, 2025 | 655.00 | 657.00 | 649.00 | 651.00 | 639.93 | 83,400 |
| Jan 31, 2025 | 655.00 | 656.00 | 650.00 | 653.00 | 641.90 | 29,800 |
| Jan 30, 2025 | 651.00 | 658.00 | 651.00 | 656.00 | 644.85 | 33,400 |
| Jan 29, 2025 | 656.00 | 665.00 | 651.00 | 656.00 | 644.85 | 61,400 |
| Jan 28, 2025 | 649.00 | 658.00 | 649.00 | 655.00 | 643.87 | 34,800 |
| Jan 27, 2025 | 652.00 | 653.00 | 649.00 | 649.00 | 637.97 | 18,600 |
| Jan 24, 2025 | 647.00 | 651.00 | 645.00 | 649.00 | 637.97 | 29,100 |
| Jan 23, 2025 | 642.00 | 647.00 | 639.00 | 645.00 | 634.04 | 26,100 |
| Jan 22, 2025 | 636.00 | 646.00 | 635.00 | 641.00 | 630.10 | 104,000 |
| Jan 21, 2025 | 640.00 | 641.00 | 635.00 | 635.00 | 624.21 | 20,100 |
| Jan 20, 2025 | 638.00 | 642.00 | 637.00 | 638.00 | 627.16 | 17,700 |
| Jan 17, 2025 | 640.00 | 641.00 | 633.00 | 637.00 | 626.17 | 41,000 |
| Jan 16, 2025 | 651.00 | 651.00 | 641.00 | 641.00 | 630.10 | 31,300 |
| Jan 15, 2025 | 648.00 | 652.00 | 647.00 | 648.00 | 636.99 | 35,200 |
| Jan 14, 2025 | 658.00 | 658.00 | 648.00 | 649.00 | 637.97 | 41,500 |
| Jan 10, 2025 | 654.00 | 655.00 | 648.00 | 651.00 | 639.93 | 34,400 |
| Jan 9, 2025 | 652.00 | 655.00 | 650.00 | 651.00 | 639.93 | 39,300 |
| Jan 8, 2025 | 661.00 | 661.00 | 650.00 | 651.00 | 639.93 | 48,800 |
| Jan 7, 2025 | 670.00 | 670.00 | 656.00 | 659.00 | 647.80 | 66,800 |
| Jan 6, 2025 | 668.00 | 668.00 | 661.00 | 663.00 | 651.73 | 63,900 |
| Dec 30, 2024 | 664.00 | 666.00 | 658.00 | 665.00 | 653.70 | 48,100 |
| Dec 27, 2024 | 658.00 | 663.00 | 657.00 | 663.00 | 651.73 | 51,700 |
| Dec 26, 2024 | 658.00 | 658.00 | 653.00 | 657.00 | 645.83 | 50,800 |
| Dec 25, 2024 | 654.00 | 658.00 | 652.00 | 658.00 | 646.82 | 67,700 |
| Dec 24, 2024 | 659.00 | 659.00 | 650.00 | 654.00 | 642.88 | 29,500 |
| Dec 23, 2024 | 658.00 | 661.00 | 654.00 | 659.00 | 647.80 | 41,600 |
| Dec 20, 2024 | 653.00 | 656.00 | 652.00 | 654.00 | 642.88 | 35,600 |
| Dec 19, 2024 | 647.00 | 656.00 | 646.00 | 656.00 | 644.85 | 26,600 |
| Dec 18, 2024 | 660.00 | 660.00 | 646.00 | 651.00 | 639.93 | 47,100 |
| Dec 17, 2024 | 653.00 | 660.00 | 647.00 | 659.00 | 647.80 | 87,500 |
| Dec 16, 2024 | 650.00 | 651.00 | 644.00 | 650.00 | 638.95 | 55,500 |
| Dec 13, 2024 | 638.00 | 649.00 | 638.00 | 649.00 | 637.97 | 57,500 |
| Dec 12, 2024 | 645.00 | 646.00 | 641.00 | 644.00 | 633.05 | 32,400 |
| Dec 11, 2024 | 643.00 | 647.00 | 641.00 | 646.00 | 635.02 | 40,800 |
| Dec 10, 2024 | 648.00 | 648.00 | 641.00 | 647.00 | 636.00 | 50,200 |
| Dec 9, 2024 | 640.00 | 645.00 | 637.00 | 644.00 | 633.05 | 61,000 |
| Dec 6, 2024 | 636.00 | 636.00 | 629.00 | 635.00 | 624.21 | 68,700 |
| Dec 5, 2024 | 628.00 | 638.00 | 628.00 | 636.00 | 625.19 | 91,600 |
| Dec 4, 2024 | 628.00 | 628.00 | 620.00 | 624.00 | 613.39 | 158,200 |
| Dec 3, 2024 | 626.00 | 630.00 | 622.00 | 627.00 | 616.34 | 176,700 |
| Dec 2, 2024 | 624.00 | 629.00 | 621.00 | 625.00 | 614.38 | 88,900 |
| Nov 29, 2024 | 621.00 | 622.00 | 617.00 | 621.00 | 610.44 | 67,100 |
| Nov 28, 2024 | 620.00 | 623.00 | 617.00 | 621.00 | 610.44 | 67,800 |
| Nov 27, 2024 | 628.00 | 628.00 | 618.00 | 620.00 | 609.46 | 84,100 |
| Nov 26, 2024 | 624.00 | 629.00 | 620.00 | 628.00 | 617.33 | 75,000 |
| Nov 25, 2024 | 632.00 | 632.00 | 626.00 | 626.00 | 615.36 | 96,800 |
| Nov 22, 2024 | 634.00 | 634.00 | 624.00 | 629.00 | 618.31 | 67,400 |
| Nov 21, 2024 | 631.00 | 635.00 | 629.00 | 633.00 | 622.24 | 39,000 |
| Nov 20, 2024 | 639.00 | 639.00 | 627.00 | 632.00 | 621.26 | 58,300 |
| Nov 19, 2024 | 635.00 | 640.00 | 635.00 | 636.00 | 625.19 | 31,300 |
| Nov 18, 2024 | 636.00 | 641.00 | 633.00 | 636.00 | 625.19 | 39,300 |
| Nov 15, 2024 | 640.00 | 642.00 | 635.00 | 638.00 | 627.16 | 61,700 |
| Nov 14, 2024 | 647.00 | 647.00 | 639.00 | 640.00 | 629.12 | 36,600 |
| Nov 13, 2024 | 646.00 | 649.00 | 641.00 | 647.00 | 636.00 | 68,800 |
| Nov 12, 2024 | 643.00 | 648.00 | 641.00 | 644.00 | 633.05 | 80,300 |
| Nov 11, 2024 | 647.00 | 648.00 | 641.00 | 642.00 | 631.09 | 49,200 |
| Nov 8, 2024 | 639.00 | 658.00 | 638.00 | 646.00 | 635.02 | 207,100 |
| Nov 7, 2024 | 636.00 | 640.00 | 632.00 | 635.00 | 624.21 | 147,900 |
| Nov 6, 2024 | 632.00 | 632.00 | 628.00 | 632.00 | 621.26 | 47,600 |
| Nov 5, 2024 | 631.00 | 631.00 | 626.00 | 627.00 | 616.34 | 62,300 |
| Nov 1, 2024 | 625.00 | 631.00 | 625.00 | 629.00 | 618.31 | 65,400 |
| Oct 31, 2024 | 630.00 | 633.00 | 628.00 | 632.00 | 621.26 | 63,700 |
| Oct 30, 2024 | 634.00 | 635.00 | 628.00 | 630.00 | 619.29 | 113,700 |
| Oct 29, 2024 | 627.00 | 635.00 | 626.00 | 631.00 | 620.27 | 52,300 |
| Oct 28, 2024 | 620.00 | 628.00 | 617.00 | 628.00 | 617.33 | 32,600 |
| Oct 25, 2024 | 629.00 | 630.00 | 620.00 | 620.00 | 609.46 | 90,700 |
| Oct 24, 2024 | 627.00 | 631.00 | 623.00 | 629.00 | 618.31 | 71,100 |
| Oct 23, 2024 | 629.00 | 629.00 | 623.00 | 627.00 | 616.34 | 86,700 |
| Oct 22, 2024 | 631.00 | 633.00 | 628.00 | 628.00 | 617.33 | 92,200 |
| Oct 21, 2024 | 631.00 | 637.00 | 629.00 | 634.00 | 623.22 | 60,400 |
| Oct 18, 2024 | 632.00 | 633.00 | 627.00 | 633.00 | 622.24 | 34,600 |
| Oct 17, 2024 | 635.00 | 635.00 | 628.00 | 629.00 | 618.31 | 46,700 |
| Oct 16, 2024 | 634.00 | 639.00 | 630.00 | 635.00 | 624.21 | 45,700 |
| Oct 15, 2024 | 640.00 | 641.00 | 630.00 | 639.00 | 628.14 | 87,200 |
| Oct 11, 2024 | 632.00 | 636.00 | 624.00 | 636.00 | 625.19 | 90,500 |
| Oct 10, 2024 | 632.00 | 635.00 | 630.00 | 632.00 | 621.26 | 46,800 |
| Oct 9, 2024 | 641.00 | 641.00 | 632.00 | 638.00 | 627.16 | 43,200 |
| Oct 8, 2024 | 647.00 | 647.00 | 638.00 | 638.00 | 627.16 | 31,000 |
| Oct 7, 2024 | 655.00 | 655.00 | 647.00 | 649.00 | 637.97 | 52,700 |
| Oct 4, 2024 | 642.00 | 651.00 | 642.00 | 649.00 | 637.97 | 22,200 |
| Oct 3, 2024 | 648.00 | 648.00 | 641.00 | 642.00 | 631.09 | 22,800 |
| Oct 2, 2024 | 643.00 | 645.00 | 638.00 | 642.00 | 631.09 | 36,900 |
| Oct 1, 2024 | 636.00 | 645.00 | 636.00 | 645.00 | 634.04 | 26,000 |
| Sep 30, 2024 | 629.00 | 639.00 | 629.00 | 636.00 | 625.19 | 61,700 |
| Sep 27, 2024 | 12 Dividend | |||||
| Sep 27, 2024 | 642.00 | 652.00 | 642.00 | 649.00 | 637.97 | 47,000 |
| Sep 26, 2024 | 652.00 | 660.00 | 646.00 | 658.00 | 635.02 | 65,300 |
| Sep 25, 2024 | 650.00 | 655.00 | 644.00 | 652.00 | 629.23 | 62,600 |
| Sep 24, 2024 | 661.00 | 661.00 | 652.00 | 655.00 | 632.12 | 33,600 |
| Sep 20, 2024 | 651.00 | 667.00 | 647.00 | 655.00 | 632.12 | 71,300 |
| Sep 19, 2024 | 652.00 | 655.00 | 647.00 | 647.00 | 624.40 | 24,300 |
| Sep 18, 2024 | 645.00 | 651.00 | 642.00 | 651.00 | 628.26 | 46,300 |
| Sep 17, 2024 | 651.00 | 651.00 | 637.00 | 645.00 | 622.47 | 49,500 |
| Sep 13, 2024 | 648.00 | 650.00 | 645.00 | 646.00 | 623.44 | 48,300 |
| Sep 12, 2024 | 655.00 | 656.00 | 647.00 | 655.00 | 632.12 | 38,000 |
| Sep 11, 2024 | 658.00 | 658.00 | 643.00 | 645.00 | 622.47 | 36,400 |
| Sep 10, 2024 | 660.00 | 664.00 | 656.00 | 659.00 | 635.98 | 30,900 |
| Sep 9, 2024 | 655.00 | 660.00 | 649.00 | 658.00 | 635.02 | 46,800 |
| Sep 6, 2024 | 670.00 | 670.00 | 656.00 | 661.00 | 637.92 | 39,700 |
| Sep 5, 2024 | 663.00 | 673.00 | 661.00 | 663.00 | 639.85 | 33,400 |
| Sep 4, 2024 | 665.00 | 667.00 | 658.00 | 660.00 | 636.95 | 47,300 |
| Sep 3, 2024 | 667.00 | 674.00 | 667.00 | 674.00 | 650.46 | 22,100 |
| Sep 2, 2024 | 678.00 | 679.00 | 666.00 | 667.00 | 643.71 | 30,900 |
| Aug 30, 2024 | 669.00 | 677.00 | 667.00 | 675.00 | 651.43 | 50,400 |
| Aug 29, 2024 | 676.00 | 676.00 | 664.00 | 666.00 | 642.74 | 28,000 |
| Aug 28, 2024 | 668.00 | 677.00 | 664.00 | 677.00 | 653.36 | 54,900 |
| Aug 27, 2024 | 665.00 | 669.00 | 663.00 | 668.00 | 644.67 | 25,400 |
| Aug 26, 2024 | 664.00 | 665.00 | 661.00 | 661.00 | 637.92 | 18,300 |
| Aug 23, 2024 | 668.00 | 669.00 | 662.00 | 665.00 | 641.78 | 24,100 |
| Aug 22, 2024 | 656.00 | 671.00 | 656.00 | 663.00 | 639.85 | 33,100 |
| Aug 21, 2024 | 653.00 | 664.00 | 653.00 | 660.00 | 636.95 | 31,200 |
| Aug 20, 2024 | 662.00 | 662.00 | 655.00 | 660.00 | 636.95 | 17,500 |
| Aug 19, 2024 | 660.00 | 661.00 | 653.00 | 653.00 | 630.19 | 25,900 |
| Aug 16, 2024 | 657.00 | 658.00 | 650.00 | 658.00 | 635.02 | 39,000 |
| Aug 15, 2024 | 650.00 | 657.00 | 646.00 | 650.00 | 627.30 | 45,700 |
| Aug 14, 2024 | 650.00 | 650.00 | 638.00 | 650.00 | 627.30 | 30,600 |
| Aug 13, 2024 | 679.00 | 679.00 | 638.00 | 647.00 | 624.40 | 86,300 |
| Aug 9, 2024 | 635.00 | 635.00 | 621.00 | 627.00 | 605.10 | 46,600 |
| Aug 8, 2024 | 628.00 | 640.00 | 620.00 | 625.00 | 603.17 | 34,700 |
| Aug 7, 2024 | 623.00 | 647.00 | 620.00 | 631.00 | 608.96 | 76,600 |
| Aug 6, 2024 | 643.00 | 643.00 | 612.00 | 618.00 | 596.42 | 108,800 |
| Aug 5, 2024 | 625.00 | 627.00 | 581.00 | 604.00 | 582.91 | 146,400 |
| Aug 2, 2024 | 635.00 | 650.00 | 628.00 | 635.00 | 612.82 | 124,300 |
| Aug 1, 2024 | 663.00 | 663.00 | 650.00 | 650.00 | 627.30 | 52,000 |
| Jul 31, 2024 | 660.00 | 669.00 | 659.00 | 669.00 | 645.64 | 31,500 |
| Jul 30, 2024 | 669.00 | 672.00 | 661.00 | 666.00 | 642.74 | 45,100 |
| Jul 29, 2024 | 670.00 | 670.00 | 664.00 | 669.00 | 645.64 | 41,900 |
| Jul 26, 2024 | 659.00 | 664.00 | 656.00 | 658.00 | 635.02 | 34,100 |
| Jul 25, 2024 | 656.00 | 661.00 | 653.00 | 657.00 | 634.05 | 44,100 |
| Jul 24, 2024 | 671.00 | 674.00 | 659.00 | 660.00 | 636.95 | 59,800 |
| Jul 23, 2024 | 672.00 | 680.00 | 672.00 | 678.00 | 654.32 | 22,100 |
| Jul 22, 2024 | 682.00 | 683.00 | 673.00 | 673.00 | 649.50 | 41,400 |
| Jul 19, 2024 | 682.00 | 686.00 | 680.00 | 685.00 | 661.08 | 44,000 |
| Jul 18, 2024 | 685.00 | 687.00 | 681.00 | 682.00 | 658.18 | 28,400 |
| Jul 17, 2024 | 683.00 | 686.00 | 683.00 | 686.00 | 662.04 | 29,500 |
| Jul 16, 2024 | 689.00 | 689.00 | 682.00 | 682.00 | 658.18 | 29,300 |
| Jul 12, 2024 | 682.00 | 689.00 | 677.00 | 685.00 | 661.08 | 41,800 |
| Jul 11, 2024 | 683.00 | 688.00 | 680.00 | 684.00 | 660.11 | 42,700 |
| Jul 10, 2024 | 689.00 | 689.00 | 681.00 | 683.00 | 659.15 | 42,100 |
| Jul 9, 2024 | 690.00 | 693.00 | 687.00 | 690.00 | 665.90 | 44,800 |
| Jul 8, 2024 | 687.00 | 696.00 | 682.00 | 693.00 | 668.80 | 68,500 |
| Jul 5, 2024 | 686.00 | 689.00 | 684.00 | 686.00 | 662.04 | 33,100 |
| Jul 4, 2024 | 689.00 | 693.00 | 685.00 | 686.00 | 662.04 | 61,200 |
| Jul 3, 2024 | 684.00 | 690.00 | 677.00 | 685.00 | 661.08 | 70,400 |
| Jul 2, 2024 | 670.00 | 679.00 | 664.00 | 677.00 | 653.36 | 55,300 |
| Jul 1, 2024 | 668.00 | 668.00 | 659.00 | 667.00 | 643.71 | 34,100 |
| Jun 28, 2024 | 670.00 | 670.00 | 645.00 | 668.00 | 644.67 | 75,700 |
| Jun 27, 2024 | 658.00 | 672.00 | 656.00 | 672.00 | 648.53 | 34,700 |
| Jun 26, 2024 | 674.00 | 675.00 | 667.00 | 667.00 | 643.71 | 30,200 |
| Jun 25, 2024 | 670.00 | 672.00 | 669.00 | 672.00 | 648.53 | 50,600 |
| Jun 24, 2024 | 656.00 | 669.00 | 656.00 | 669.00 | 645.64 | 54,300 |
| Jun 21, 2024 | 660.00 | 663.00 | 652.00 | 652.00 | 629.23 | 63,100 |
| Jun 20, 2024 | 654.00 | 660.00 | 650.00 | 660.00 | 636.95 | 47,500 |
| Jun 19, 2024 | 652.00 | 654.00 | 650.00 | 653.00 | 630.19 | 20,200 |
| Jun 18, 2024 | 647.00 | 653.00 | 644.00 | 651.00 | 628.26 | 29,800 |
| Jun 17, 2024 | 643.00 | 646.00 | 639.00 | 642.00 | 619.58 | 38,700 |
| Jun 14, 2024 | 635.00 | 651.00 | 635.00 | 649.00 | 626.33 | 38,700 |
| Jun 13, 2024 | 644.00 | 646.00 | 640.00 | 640.00 | 617.65 | 44,700 |
| Jun 12, 2024 | 643.00 | 649.00 | 643.00 | 643.00 | 620.54 | 31,400 |
| Jun 11, 2024 | 655.00 | 655.00 | 643.00 | 643.00 | 620.54 | 39,000 |
| Jun 10, 2024 | 652.00 | 655.00 | 650.00 | 655.00 | 632.12 | 33,700 |
| Jun 7, 2024 | 652.00 | 652.00 | 647.00 | 649.00 | 626.33 | 17,300 |
| Jun 6, 2024 | 653.00 | 653.00 | 646.00 | 650.00 | 627.30 | 23,500 |
| Jun 5, 2024 | 654.00 | 654.00 | 649.00 | 649.00 | 626.33 | 21,700 |
| Jun 4, 2024 | 653.00 | 653.00 | 647.00 | 652.00 | 629.23 | 18,800 |
| Jun 3, 2024 | 650.00 | 653.00 | 649.00 | 653.00 | 630.19 | 33,900 |
| May 31, 2024 | 648.00 | 650.00 | 645.00 | 650.00 | 627.30 | 21,200 |
| May 30, 2024 | 640.00 | 646.00 | 639.00 | 644.00 | 621.51 | 24,600 |
| May 29, 2024 | 644.00 | 644.00 | 640.00 | 642.00 | 619.58 | 27,500 |
| May 28, 2024 | 647.00 | 648.00 | 641.00 | 641.00 | 618.61 | 24,500 |
| May 27, 2024 | 645.00 | 647.00 | 643.00 | 647.00 | 624.40 | 37,800 |
| May 24, 2024 | 632.00 | 639.00 | 632.00 | 637.00 | 614.75 | 26,200 |
| May 23, 2024 | 638.00 | 638.00 | 634.00 | 636.00 | 613.79 | 28,500 |
| May 22, 2024 | 642.00 | 643.00 | 639.00 | 640.00 | 617.65 | 21,900 |
| May 21, 2024 | 641.00 | 644.00 | 640.00 | 642.00 | 619.58 | 17,500 |
| May 20, 2024 | 641.00 | 646.00 | 641.00 | 644.00 | 621.51 | 16,000 |
| May 17, 2024 | 641.00 | 645.00 | 640.00 | 641.00 | 618.61 | 16,500 |
| May 16, 2024 | 646.00 | 647.00 | 641.00 | 641.00 | 618.61 | 19,700 |
| May 15, 2024 | 648.00 | 648.00 | 643.00 | 644.00 | 621.51 | 16,200 |
| May 14, 2024 | 648.00 | 650.00 | 645.00 | 650.00 | 627.30 | 29,100 |
| May 13, 2024 | 650.00 | 650.00 | 643.00 | 649.00 | 626.33 | 26,900 |
| May 10, 2024 | 649.00 | 649.00 | 640.00 | 642.00 | 619.58 | 50,400 |
| May 9, 2024 | 640.00 | 640.00 | 636.00 | 638.00 | 615.72 | 16,000 |
| May 8, 2024 | 645.00 | 645.00 | 636.00 | 636.00 | 613.79 | 20,500 |
| May 7, 2024 | 649.00 | 649.00 | 643.00 | 643.00 | 620.54 | 30,900 |
| May 2, 2024 | 641.00 | 641.00 | 637.00 | 641.00 | 618.61 | 14,500 |
| May 1, 2024 | 636.00 | 640.00 | 636.00 | 639.00 | 616.68 | 15,800 |