Tokyo - Delayed Quote JPY
Prestige International Inc. (4290.T)
666.00
0.00
(0.00%)
At close: April 25 at 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 25, 2025 | 674.00 | 674.00 | 662.00 | 666.00 | 666.00 | 138,600 |
| Apr 24, 2025 | 654.00 | 672.00 | 653.00 | 666.00 | 666.00 | 166,000 |
| Apr 23, 2025 | 655.00 | 658.00 | 649.00 | 650.00 | 650.00 | 116,100 |
| Apr 22, 2025 | 645.00 | 649.00 | 644.00 | 649.00 | 649.00 | 58,000 |
| Apr 21, 2025 | 649.00 | 651.00 | 645.00 | 645.00 | 645.00 | 68,900 |
| Apr 18, 2025 | 648.00 | 653.00 | 645.00 | 653.00 | 653.00 | 61,700 |
| Apr 17, 2025 | 643.00 | 649.00 | 640.00 | 643.00 | 643.00 | 98,300 |
| Apr 16, 2025 | 635.00 | 645.00 | 635.00 | 643.00 | 643.00 | 131,400 |
| Apr 15, 2025 | 642.00 | 646.00 | 634.00 | 635.00 | 635.00 | 191,700 |
| Apr 14, 2025 | 643.00 | 644.00 | 630.00 | 638.00 | 638.00 | 124,500 |
| Apr 11, 2025 | 608.00 | 634.00 | 606.00 | 633.00 | 633.00 | 180,500 |
| Apr 10, 2025 | 647.00 | 650.00 | 630.00 | 639.00 | 639.00 | 286,600 |
| Apr 9, 2025 | 607.00 | 615.00 | 599.00 | 607.00 | 607.00 | 365,600 |
| Apr 8, 2025 | 612.00 | 627.00 | 610.00 | 627.00 | 627.00 | 218,200 |
| Apr 7, 2025 | 610.00 | 613.00 | 592.00 | 595.00 | 595.00 | 306,100 |
| Apr 4, 2025 | 642.00 | 653.00 | 635.00 | 645.00 | 645.00 | 211,900 |
| Apr 3, 2025 | 640.00 | 656.00 | 636.00 | 650.00 | 650.00 | 239,400 |
| Apr 2, 2025 | 662.00 | 662.00 | 649.00 | 655.00 | 655.00 | 227,500 |
| Apr 1, 2025 | 667.00 | 672.00 | 660.00 | 660.00 | 660.00 | 119,300 |
| Mar 31, 2025 | 671.00 | 672.00 | 660.00 | 661.00 | 661.00 | 207,000 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 674.00 | 684.00 | 674.00 | 680.00 | 680.00 | 210,900 |
| Mar 27, 2025 | 687.00 | 693.00 | 683.00 | 688.00 | 676.00 | 495,300 |
| Mar 26, 2025 | 690.00 | 700.00 | 683.00 | 697.00 | 684.84 | 283,900 |
| Mar 25, 2025 | 689.00 | 692.00 | 678.00 | 684.00 | 672.07 | 337,400 |
| Mar 24, 2025 | 687.00 | 698.00 | 687.00 | 689.00 | 676.98 | 235,600 |
| Mar 21, 2025 | 686.00 | 695.00 | 681.00 | 686.00 | 674.03 | 200,800 |
| Mar 19, 2025 | 687.00 | 695.00 | 687.00 | 691.00 | 678.95 | 163,700 |
| Mar 18, 2025 | 695.00 | 699.00 | 690.00 | 690.00 | 677.97 | 176,900 |
| Mar 17, 2025 | 692.00 | 697.00 | 689.00 | 694.00 | 681.90 | 109,900 |
| Mar 14, 2025 | 684.00 | 695.00 | 683.00 | 689.00 | 676.98 | 150,000 |
| Mar 13, 2025 | 692.00 | 698.00 | 682.00 | 694.00 | 681.90 | 134,400 |
| Mar 12, 2025 | 694.00 | 697.00 | 690.00 | 694.00 | 681.90 | 149,200 |
| Mar 11, 2025 | 700.00 | 708.00 | 686.00 | 700.00 | 687.79 | 156,200 |
| Mar 10, 2025 | 718.00 | 720.00 | 710.00 | 714.00 | 701.55 | 150,400 |
| Mar 7, 2025 | 714.00 | 720.00 | 705.00 | 718.00 | 705.48 | 170,200 |
| Mar 6, 2025 | 712.00 | 725.00 | 711.00 | 722.00 | 709.41 | 204,600 |
| Mar 5, 2025 | 706.00 | 715.00 | 701.00 | 708.00 | 695.65 | 215,100 |
| Mar 4, 2025 | 714.00 | 716.00 | 707.00 | 707.00 | 694.67 | 130,500 |
| Mar 3, 2025 | 708.00 | 714.00 | 704.00 | 714.00 | 701.55 | 156,700 |
| Feb 28, 2025 | 707.00 | 713.00 | 702.00 | 705.00 | 692.70 | 340,000 |
| Feb 27, 2025 | 705.00 | 723.00 | 704.00 | 712.00 | 699.58 | 201,700 |
| Feb 26, 2025 | 706.00 | 707.00 | 694.00 | 704.00 | 691.72 | 322,200 |
| Feb 25, 2025 | 709.00 | 717.00 | 708.00 | 711.00 | 698.60 | 325,000 |
| Feb 21, 2025 | 713.00 | 719.00 | 712.00 | 716.00 | 703.51 | 164,000 |
| Feb 20, 2025 | 717.00 | 720.00 | 706.00 | 710.00 | 697.62 | 230,600 |
| Feb 19, 2025 | 729.00 | 730.00 | 722.00 | 723.00 | 710.39 | 137,700 |
| Feb 18, 2025 | 722.00 | 730.00 | 720.00 | 725.00 | 712.35 | 137,400 |
| Feb 17, 2025 | 723.00 | 737.00 | 722.00 | 722.00 | 709.41 | 209,700 |
| Feb 14, 2025 | 725.00 | 728.00 | 716.00 | 722.00 | 709.41 | 191,200 |
| Feb 13, 2025 | 723.00 | 724.00 | 715.00 | 717.00 | 704.49 | 160,300 |
| Feb 12, 2025 | 711.00 | 716.00 | 705.00 | 713.00 | 700.56 | 204,300 |
| Feb 10, 2025 | 689.00 | 709.00 | 689.00 | 704.00 | 691.72 | 166,900 |
| Feb 7, 2025 | 704.00 | 710.00 | 701.00 | 704.00 | 691.72 | 214,100 |
| Feb 6, 2025 | 703.00 | 708.00 | 698.00 | 703.00 | 690.74 | 158,000 |
| Feb 5, 2025 | 686.00 | 699.00 | 684.00 | 697.00 | 684.84 | 157,500 |
| Feb 4, 2025 | 692.00 | 697.00 | 676.00 | 684.00 | 672.07 | 226,000 |
| Feb 3, 2025 | 692.00 | 703.00 | 687.00 | 700.00 | 687.79 | 328,800 |
| Jan 31, 2025 | 704.00 | 707.00 | 690.00 | 702.00 | 689.76 | 412,200 |
| Jan 30, 2025 | 700.00 | 744.00 | 680.00 | 709.00 | 696.63 | 1,099,700 |
| Jan 29, 2025 | 658.00 | 664.00 | 653.00 | 660.00 | 648.49 | 203,800 |
| Jan 28, 2025 | 650.00 | 663.00 | 650.00 | 658.00 | 646.52 | 119,800 |
| Jan 27, 2025 | 652.00 | 657.00 | 651.00 | 653.00 | 641.61 | 107,200 |
| Jan 24, 2025 | 647.00 | 652.00 | 644.00 | 649.00 | 637.68 | 132,500 |
| Jan 23, 2025 | 640.00 | 644.00 | 639.00 | 640.00 | 628.84 | 101,700 |
| Jan 22, 2025 | 643.00 | 645.00 | 638.00 | 643.00 | 631.78 | 156,500 |
| Jan 21, 2025 | 637.00 | 644.00 | 635.00 | 640.00 | 628.84 | 230,100 |
| Jan 20, 2025 | 640.00 | 650.00 | 638.00 | 641.00 | 629.82 | 140,400 |
| Jan 17, 2025 | 637.00 | 641.00 | 632.00 | 635.00 | 623.92 | 220,900 |
| Jan 16, 2025 | 654.00 | 658.00 | 639.00 | 640.00 | 628.84 | 142,400 |
| Jan 15, 2025 | 650.00 | 657.00 | 643.00 | 645.00 | 633.75 | 259,300 |
| Jan 14, 2025 | 655.00 | 655.00 | 646.00 | 653.00 | 641.61 | 249,300 |
| Jan 10, 2025 | 658.00 | 659.00 | 652.00 | 657.00 | 645.54 | 204,800 |
| Jan 9, 2025 | 668.00 | 668.00 | 659.00 | 662.00 | 650.45 | 164,100 |
| Jan 8, 2025 | 673.00 | 675.00 | 662.00 | 665.00 | 653.40 | 170,000 |
| Jan 7, 2025 | 679.00 | 680.00 | 669.00 | 676.00 | 664.21 | 199,300 |
| Jan 6, 2025 | 683.00 | 687.00 | 676.00 | 679.00 | 667.16 | 235,900 |
| Dec 30, 2024 | 683.00 | 691.00 | 679.00 | 682.00 | 670.10 | 130,300 |
| Dec 27, 2024 | 680.00 | 682.00 | 675.00 | 680.00 | 668.14 | 102,200 |
| Dec 26, 2024 | 680.00 | 682.00 | 673.00 | 676.00 | 664.21 | 132,100 |
| Dec 25, 2024 | 687.00 | 688.00 | 672.00 | 680.00 | 668.14 | 92,700 |
| Dec 24, 2024 | 693.00 | 693.00 | 676.00 | 680.00 | 668.14 | 86,700 |
| Dec 23, 2024 | 693.00 | 698.00 | 693.00 | 695.00 | 682.88 | 91,800 |
| Dec 20, 2024 | 694.00 | 697.00 | 686.00 | 687.00 | 675.02 | 276,100 |
| Dec 19, 2024 | 682.00 | 690.00 | 676.00 | 690.00 | 677.97 | 146,500 |
| Dec 18, 2024 | 690.00 | 692.00 | 686.00 | 687.00 | 675.02 | 160,000 |
| Dec 17, 2024 | 700.00 | 700.00 | 688.00 | 690.00 | 677.97 | 129,200 |
| Dec 16, 2024 | 700.00 | 700.00 | 694.00 | 697.00 | 684.84 | 106,400 |
| Dec 13, 2024 | 685.00 | 698.00 | 682.00 | 694.00 | 681.90 | 177,200 |
| Dec 12, 2024 | 704.00 | 705.00 | 693.00 | 695.00 | 682.88 | 189,700 |
| Dec 11, 2024 | 697.00 | 705.00 | 690.00 | 702.00 | 689.76 | 159,300 |
| Dec 10, 2024 | 700.00 | 704.00 | 690.00 | 692.00 | 679.93 | 180,400 |
| Dec 9, 2024 | 687.00 | 701.00 | 687.00 | 697.00 | 684.84 | 164,900 |
| Dec 6, 2024 | 688.00 | 691.00 | 682.00 | 686.00 | 674.03 | 147,400 |
| Dec 5, 2024 | 683.00 | 689.00 | 681.00 | 689.00 | 676.98 | 100,100 |
| Dec 4, 2024 | 687.00 | 690.00 | 680.00 | 683.00 | 671.09 | 124,500 |
| Dec 3, 2024 | 683.00 | 695.00 | 679.00 | 687.00 | 675.02 | 337,700 |
| Dec 2, 2024 | 667.00 | 676.00 | 666.00 | 673.00 | 661.26 | 141,600 |
| Nov 29, 2024 | 667.00 | 675.00 | 663.00 | 663.00 | 651.44 | 97,300 |
| Nov 28, 2024 | 658.00 | 675.00 | 655.00 | 671.00 | 659.30 | 113,500 |
| Nov 27, 2024 | 657.00 | 666.00 | 653.00 | 656.00 | 644.56 | 234,700 |
| Nov 26, 2024 | 652.00 | 657.00 | 647.00 | 656.00 | 644.56 | 186,600 |
| Nov 25, 2024 | 683.00 | 685.00 | 659.00 | 659.00 | 647.51 | 200,200 |
| Nov 22, 2024 | 666.00 | 681.00 | 663.00 | 678.00 | 666.17 | 110,400 |
| Nov 21, 2024 | 663.00 | 667.00 | 660.00 | 663.00 | 651.44 | 132,800 |
| Nov 20, 2024 | 663.00 | 670.00 | 659.00 | 667.00 | 655.37 | 206,500 |
| Nov 19, 2024 | 660.00 | 665.00 | 657.00 | 660.00 | 648.49 | 241,200 |
| Nov 18, 2024 | 653.00 | 667.00 | 649.00 | 663.00 | 651.44 | 230,400 |
| Nov 15, 2024 | 670.00 | 675.00 | 656.00 | 657.00 | 645.54 | 478,200 |
| Nov 14, 2024 | 675.00 | 675.00 | 663.00 | 669.00 | 657.33 | 154,400 |
| Nov 13, 2024 | 675.00 | 678.00 | 668.00 | 675.00 | 663.23 | 171,400 |
| Nov 12, 2024 | 677.00 | 683.00 | 672.00 | 675.00 | 663.23 | 142,300 |
| Nov 11, 2024 | 671.00 | 678.00 | 670.00 | 675.00 | 663.23 | 128,000 |
| Nov 8, 2024 | 687.00 | 693.00 | 675.00 | 675.00 | 663.23 | 190,900 |
| Nov 7, 2024 | 672.00 | 687.00 | 672.00 | 685.00 | 673.05 | 135,800 |
| Nov 6, 2024 | 677.00 | 685.00 | 665.00 | 668.00 | 656.35 | 552,500 |
| Nov 5, 2024 | 678.00 | 698.00 | 671.00 | 676.00 | 664.21 | 279,600 |
| Nov 1, 2024 | 680.00 | 684.00 | 673.00 | 677.00 | 665.19 | 188,900 |
| Oct 31, 2024 | 695.00 | 696.00 | 684.00 | 686.00 | 674.03 | 203,400 |
| Oct 30, 2024 | 683.00 | 705.00 | 678.00 | 695.00 | 682.88 | 381,200 |
| Oct 29, 2024 | 681.00 | 683.00 | 672.00 | 678.00 | 666.17 | 156,900 |
| Oct 28, 2024 | 679.00 | 686.00 | 672.00 | 677.00 | 665.19 | 110,700 |
| Oct 25, 2024 | 684.00 | 686.00 | 671.00 | 676.00 | 664.21 | 164,700 |
| Oct 24, 2024 | 676.00 | 683.00 | 671.00 | 682.00 | 670.10 | 222,700 |
| Oct 23, 2024 | 685.00 | 687.00 | 672.00 | 680.00 | 668.14 | 248,000 |
| Oct 22, 2024 | 693.00 | 694.00 | 681.00 | 686.00 | 674.03 | 111,700 |
| Oct 21, 2024 | 692.00 | 702.00 | 686.00 | 693.00 | 680.91 | 93,400 |
| Oct 18, 2024 | 690.00 | 696.00 | 686.00 | 692.00 | 679.93 | 60,500 |
| Oct 17, 2024 | 704.00 | 704.00 | 690.00 | 694.00 | 681.90 | 63,800 |
| Oct 16, 2024 | 709.00 | 713.00 | 698.00 | 699.00 | 686.81 | 101,700 |
| Oct 15, 2024 | 707.00 | 717.00 | 704.00 | 713.00 | 700.56 | 144,300 |
| Oct 11, 2024 | 704.00 | 708.00 | 697.00 | 697.00 | 684.84 | 72,000 |
| Oct 10, 2024 | 708.00 | 709.00 | 700.00 | 708.00 | 695.65 | 75,600 |
| Oct 9, 2024 | 716.00 | 719.00 | 706.00 | 706.00 | 693.69 | 92,400 |
| Oct 8, 2024 | 702.00 | 715.00 | 702.00 | 712.00 | 699.58 | 80,100 |
| Oct 7, 2024 | 712.00 | 715.00 | 706.00 | 708.00 | 695.65 | 100,300 |
| Oct 4, 2024 | 694.00 | 707.00 | 694.00 | 703.00 | 690.74 | 122,800 |
| Oct 3, 2024 | 702.00 | 703.00 | 692.00 | 694.00 | 681.90 | 226,000 |
| Oct 2, 2024 | 704.00 | 705.00 | 690.00 | 690.00 | 677.97 | 163,200 |
| Oct 1, 2024 | 703.00 | 710.00 | 689.00 | 708.00 | 695.65 | 186,400 |
| Sep 30, 2024 | 700.00 | 710.00 | 695.00 | 703.00 | 690.74 | 217,200 |
| Sep 27, 2024 | 12 Dividend | |||||
| Sep 27, 2024 | 739.00 | 741.00 | 727.00 | 730.00 | 717.27 | 180,600 |
| Sep 26, 2024 | 738.00 | 746.00 | 737.00 | 746.00 | 721.20 | 341,100 |
| Sep 25, 2024 | 725.00 | 735.00 | 723.00 | 730.00 | 705.73 | 170,900 |
| Sep 24, 2024 | 734.00 | 734.00 | 723.00 | 725.00 | 700.90 | 147,900 |
| Sep 20, 2024 | 734.00 | 738.00 | 720.00 | 726.00 | 701.86 | 256,400 |
| Sep 19, 2024 | 730.00 | 736.00 | 717.00 | 721.00 | 697.03 | 218,700 |
| Sep 18, 2024 | 716.00 | 724.00 | 712.00 | 720.00 | 696.06 | 125,100 |
| Sep 17, 2024 | 721.00 | 725.00 | 708.00 | 717.00 | 693.16 | 227,900 |
| Sep 13, 2024 | 721.00 | 728.00 | 712.00 | 714.00 | 690.26 | 170,600 |
| Sep 12, 2024 | 736.00 | 742.00 | 724.00 | 735.00 | 710.56 | 176,500 |
| Sep 11, 2024 | 743.00 | 748.00 | 716.00 | 721.00 | 697.03 | 215,600 |
| Sep 10, 2024 | 738.00 | 746.00 | 736.00 | 746.00 | 721.20 | 149,000 |
| Sep 9, 2024 | 725.00 | 740.00 | 722.00 | 734.00 | 709.60 | 132,800 |
| Sep 6, 2024 | 740.00 | 747.00 | 733.00 | 738.00 | 713.46 | 164,800 |
| Sep 5, 2024 | 736.00 | 741.00 | 724.00 | 738.00 | 713.46 | 185,000 |
| Sep 4, 2024 | 746.00 | 763.00 | 731.00 | 736.00 | 711.53 | 281,800 |
| Sep 3, 2024 | 749.00 | 771.00 | 749.00 | 761.00 | 735.70 | 191,500 |
| Sep 2, 2024 | 780.00 | 781.00 | 744.00 | 747.00 | 722.16 | 143,900 |
| Aug 30, 2024 | 756.00 | 785.00 | 756.00 | 780.00 | 754.07 | 265,100 |
| Aug 29, 2024 | 772.00 | 776.00 | 757.00 | 757.00 | 731.83 | 317,100 |
| Aug 28, 2024 | 749.00 | 772.00 | 746.00 | 771.00 | 745.37 | 391,900 |
| Aug 27, 2024 | 719.00 | 745.00 | 715.00 | 742.00 | 717.33 | 236,700 |
| Aug 26, 2024 | 713.00 | 717.00 | 705.00 | 712.00 | 688.33 | 132,000 |
| Aug 23, 2024 | 736.00 | 736.00 | 717.00 | 717.00 | 693.16 | 178,700 |
| Aug 22, 2024 | 728.00 | 739.00 | 727.00 | 735.00 | 710.56 | 166,200 |
| Aug 21, 2024 | 713.00 | 729.00 | 713.00 | 726.00 | 701.86 | 243,700 |
| Aug 20, 2024 | 711.00 | 721.00 | 708.00 | 719.00 | 695.10 | 304,600 |
| Aug 19, 2024 | 717.00 | 722.00 | 703.00 | 707.00 | 683.49 | 287,800 |
| Aug 16, 2024 | 725.00 | 731.00 | 715.00 | 723.00 | 698.96 | 324,000 |
| Aug 15, 2024 | 720.00 | 724.00 | 706.00 | 714.00 | 690.26 | 252,800 |
| Aug 14, 2024 | 721.00 | 722.00 | 703.00 | 710.00 | 686.39 | 415,200 |
| Aug 13, 2024 | 700.00 | 724.00 | 700.00 | 724.00 | 699.93 | 189,500 |
| Aug 9, 2024 | 692.00 | 704.00 | 684.00 | 697.00 | 673.83 | 349,500 |
| Aug 8, 2024 | 668.00 | 700.00 | 661.00 | 682.00 | 659.33 | 257,300 |
| Aug 7, 2024 | 671.00 | 690.00 | 644.00 | 671.00 | 648.69 | 647,900 |
| Aug 6, 2024 | 678.00 | 700.00 | 659.00 | 681.00 | 658.36 | 556,200 |
| Aug 5, 2024 | 669.00 | 680.00 | 623.00 | 640.00 | 618.72 | 557,600 |
| Aug 2, 2024 | 695.00 | 706.00 | 687.00 | 689.00 | 666.09 | 540,300 |
| Aug 1, 2024 | 710.00 | 719.00 | 699.00 | 702.00 | 678.66 | 464,000 |
| Jul 31, 2024 | 702.00 | 714.00 | 696.00 | 714.00 | 690.26 | 527,400 |
| Jul 30, 2024 | 703.00 | 716.00 | 695.00 | 709.00 | 685.43 | 573,100 |
| Jul 29, 2024 | 650.00 | 705.00 | 650.00 | 695.00 | 671.89 | 775,900 |
| Jul 26, 2024 | 708.00 | 723.00 | 708.00 | 717.00 | 693.16 | 371,800 |
| Jul 25, 2024 | 726.00 | 726.00 | 716.00 | 716.00 | 692.20 | 319,600 |
| Jul 24, 2024 | 720.00 | 723.00 | 709.00 | 713.00 | 689.29 | 196,200 |
| Jul 23, 2024 | 718.00 | 727.00 | 717.00 | 720.00 | 696.06 | 164,900 |
| Jul 22, 2024 | 715.00 | 721.00 | 713.00 | 719.00 | 695.10 | 208,200 |
| Jul 19, 2024 | 718.00 | 725.00 | 717.00 | 720.00 | 696.06 | 111,000 |
| Jul 18, 2024 | 718.00 | 728.00 | 716.00 | 716.00 | 692.20 | 131,500 |
| Jul 17, 2024 | 727.00 | 728.00 | 722.00 | 725.00 | 700.90 | 105,800 |
| Jul 16, 2024 | 726.00 | 728.00 | 722.00 | 722.00 | 698.00 | 132,500 |
| Jul 12, 2024 | 712.00 | 725.00 | 712.00 | 724.00 | 699.93 | 107,900 |
| Jul 11, 2024 | 718.00 | 718.00 | 708.00 | 710.00 | 686.39 | 143,400 |
| Jul 10, 2024 | 706.00 | 716.00 | 705.00 | 708.00 | 684.46 | 219,000 |
| Jul 9, 2024 | 690.00 | 717.00 | 690.00 | 708.00 | 684.46 | 275,600 |
| Jul 8, 2024 | 688.00 | 694.00 | 685.00 | 690.00 | 667.06 | 233,400 |
| Jul 5, 2024 | 696.00 | 701.00 | 691.00 | 695.00 | 671.89 | 215,200 |
| Jul 4, 2024 | 706.00 | 711.00 | 687.00 | 701.00 | 677.69 | 331,200 |
| Jul 3, 2024 | 723.00 | 733.00 | 717.00 | 717.00 | 693.16 | 302,700 |
| Jul 2, 2024 | 711.00 | 729.00 | 707.00 | 725.00 | 700.90 | 208,900 |
| Jul 1, 2024 | 711.00 | 716.00 | 695.00 | 707.00 | 683.49 | 187,600 |
| Jun 28, 2024 | 698.00 | 707.00 | 696.00 | 702.00 | 678.66 | 112,600 |
| Jun 27, 2024 | 688.00 | 695.00 | 685.00 | 695.00 | 671.89 | 144,100 |
| Jun 26, 2024 | 693.00 | 697.00 | 681.00 | 690.00 | 667.06 | 146,200 |
| Jun 25, 2024 | 682.00 | 699.00 | 681.00 | 693.00 | 669.96 | 169,400 |
| Jun 24, 2024 | 685.00 | 690.00 | 683.00 | 683.00 | 660.29 | 137,500 |
| Jun 21, 2024 | 687.00 | 691.00 | 681.00 | 681.00 | 658.36 | 200,200 |
| Jun 20, 2024 | 678.00 | 688.00 | 678.00 | 685.00 | 662.23 | 160,900 |
| Jun 19, 2024 | 670.00 | 680.00 | 666.00 | 678.00 | 655.46 | 123,100 |
| Jun 18, 2024 | 659.00 | 679.00 | 655.00 | 674.00 | 651.59 | 180,900 |
| Jun 17, 2024 | 648.00 | 653.00 | 641.00 | 652.00 | 630.32 | 150,500 |
| Jun 14, 2024 | 644.00 | 657.00 | 644.00 | 650.00 | 628.39 | 278,600 |
| Jun 13, 2024 | 649.00 | 651.00 | 637.00 | 644.00 | 622.59 | 151,000 |
| Jun 12, 2024 | 650.00 | 657.00 | 649.00 | 650.00 | 628.39 | 90,500 |
| Jun 11, 2024 | 660.00 | 663.00 | 649.00 | 651.00 | 629.36 | 151,100 |
| Jun 10, 2024 | 650.00 | 663.00 | 650.00 | 661.00 | 639.02 | 121,900 |
| Jun 7, 2024 | 652.00 | 654.00 | 647.00 | 651.00 | 629.36 | 112,100 |
| Jun 6, 2024 | 651.00 | 656.00 | 645.00 | 652.00 | 630.32 | 143,200 |
| Jun 5, 2024 | 650.00 | 657.00 | 645.00 | 650.00 | 628.39 | 129,200 |
| Jun 4, 2024 | 655.00 | 657.00 | 650.00 | 652.00 | 630.32 | 183,700 |
| Jun 3, 2024 | 656.00 | 664.00 | 652.00 | 655.00 | 633.22 | 203,000 |
| May 31, 2024 | 628.00 | 659.00 | 628.00 | 654.00 | 632.26 | 677,200 |
| May 30, 2024 | 631.00 | 635.00 | 627.00 | 633.00 | 611.95 | 260,100 |
| May 29, 2024 | 658.00 | 660.00 | 644.00 | 647.00 | 625.49 | 243,100 |
| May 28, 2024 | 647.00 | 664.00 | 647.00 | 660.00 | 638.06 | 240,700 |
| May 27, 2024 | 650.00 | 652.00 | 644.00 | 651.00 | 629.36 | 164,700 |
| May 24, 2024 | 621.00 | 642.00 | 615.00 | 639.00 | 617.76 | 253,300 |
| May 23, 2024 | 640.00 | 649.00 | 629.00 | 636.00 | 614.85 | 166,000 |
| May 22, 2024 | 636.00 | 646.00 | 635.00 | 643.00 | 621.62 | 258,400 |
| May 21, 2024 | 642.00 | 653.00 | 636.00 | 637.00 | 615.82 | 257,300 |
| May 20, 2024 | 650.00 | 660.00 | 640.00 | 641.00 | 619.69 | 168,400 |
| May 17, 2024 | 636.00 | 649.00 | 625.00 | 640.00 | 618.72 | 327,000 |
| May 16, 2024 | 655.00 | 667.00 | 651.00 | 656.00 | 634.19 | 321,800 |
| May 15, 2024 | 660.00 | 673.00 | 653.00 | 655.00 | 633.22 | 226,800 |
| May 14, 2024 | 693.00 | 695.00 | 659.00 | 659.00 | 637.09 | 240,700 |
| May 13, 2024 | 719.00 | 722.00 | 668.00 | 690.00 | 667.06 | 496,900 |
| May 10, 2024 | 702.00 | 711.00 | 692.00 | 706.00 | 682.53 | 476,700 |
| May 9, 2024 | 676.00 | 696.00 | 674.00 | 692.00 | 668.99 | 235,500 |
| May 8, 2024 | 678.00 | 690.00 | 670.00 | 671.00 | 648.69 | 206,700 |
| May 7, 2024 | 675.00 | 682.00 | 672.00 | 681.00 | 658.36 | 143,600 |
| May 2, 2024 | 670.00 | 676.00 | 664.00 | 674.00 | 651.59 | 163,700 |
| May 1, 2024 | 669.00 | 671.00 | 661.00 | 668.00 | 645.79 | 88,600 |
| Apr 30, 2024 | 683.00 | 683.00 | 670.00 | 676.00 | 653.52 | 146,900 |
| Apr 26, 2024 | 673.00 | 682.00 | 661.00 | 675.00 | 652.56 | 254,400 |
| Apr 25, 2024 | 673.00 | 678.00 | 666.00 | 669.00 | 646.76 | 133,200 |