Tokyo - Delayed Quote JPY
CE Holdings Co.,Ltd. (4320.T)
645.00
+1.00
+(0.16%)
As of 12:56:30 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 647.00 | 651.00 | 643.00 | 645.00 | 645.00 | 18,700 |
| Apr 21, 2025 | 649.00 | 654.00 | 639.00 | 644.00 | 644.00 | 55,500 |
| Apr 18, 2025 | 632.00 | 652.00 | 628.00 | 647.00 | 647.00 | 94,100 |
| Apr 17, 2025 | 623.00 | 630.00 | 611.00 | 627.00 | 627.00 | 36,900 |
| Apr 16, 2025 | 629.00 | 640.00 | 611.00 | 613.00 | 613.00 | 76,900 |
| Apr 15, 2025 | 604.00 | 628.00 | 600.00 | 619.00 | 619.00 | 61,100 |
| Apr 14, 2025 | 608.00 | 613.00 | 597.00 | 599.00 | 599.00 | 48,100 |
| Apr 11, 2025 | 579.00 | 619.00 | 576.00 | 607.00 | 607.00 | 296,600 |
| Apr 10, 2025 | 606.00 | 606.00 | 586.00 | 596.00 | 596.00 | 69,900 |
| Apr 9, 2025 | 561.00 | 566.00 | 549.00 | 566.00 | 566.00 | 59,400 |
| Apr 8, 2025 | 556.00 | 590.00 | 556.00 | 571.00 | 571.00 | 84,700 |
| Apr 7, 2025 | 542.00 | 554.00 | 524.00 | 536.00 | 536.00 | 280,600 |
| Apr 4, 2025 | 590.00 | 600.00 | 558.00 | 582.00 | 582.00 | 185,500 |
| Apr 3, 2025 | 600.00 | 613.00 | 596.00 | 601.00 | 601.00 | 62,400 |
| Apr 2, 2025 | 623.00 | 626.00 | 616.00 | 621.00 | 621.00 | 24,600 |
| Apr 1, 2025 | 640.00 | 644.00 | 623.00 | 623.00 | 623.00 | 41,900 |
| Mar 31, 2025 | 641.00 | 643.00 | 632.00 | 637.00 | 637.00 | 55,200 |
| Mar 28, 2025 | 642.00 | 650.00 | 631.00 | 650.00 | 650.00 | 46,000 |
| Mar 27, 2025 | 654.00 | 658.00 | 642.00 | 642.00 | 642.00 | 54,400 |
| Mar 26, 2025 | 660.00 | 662.00 | 645.00 | 649.00 | 649.00 | 107,000 |
| Mar 25, 2025 | 675.00 | 683.00 | 662.00 | 663.00 | 663.00 | 131,800 |
| Mar 24, 2025 | 680.00 | 684.00 | 670.00 | 683.00 | 683.00 | 56,100 |
| Mar 21, 2025 | 678.00 | 694.00 | 673.00 | 680.00 | 680.00 | 82,600 |
| Mar 19, 2025 | 669.00 | 689.00 | 668.00 | 674.00 | 674.00 | 160,500 |
| Mar 18, 2025 | 650.00 | 659.00 | 647.00 | 659.00 | 659.00 | 44,500 |
| Mar 17, 2025 | 655.00 | 660.00 | 646.00 | 652.00 | 652.00 | 65,700 |
| Mar 14, 2025 | 664.00 | 666.00 | 649.00 | 655.00 | 655.00 | 121,300 |
| Mar 13, 2025 | 667.00 | 682.00 | 665.00 | 673.00 | 673.00 | 47,500 |
| Mar 12, 2025 | 654.00 | 670.00 | 654.00 | 660.00 | 660.00 | 35,900 |
| Mar 11, 2025 | 658.00 | 658.00 | 641.00 | 651.00 | 651.00 | 49,500 |
| Mar 10, 2025 | 690.00 | 697.00 | 653.00 | 658.00 | 658.00 | 103,700 |
| Mar 7, 2025 | 649.00 | 674.00 | 640.00 | 673.00 | 673.00 | 173,400 |
| Mar 6, 2025 | 644.00 | 661.00 | 642.00 | 655.00 | 655.00 | 131,400 |
| Mar 5, 2025 | 628.00 | 645.00 | 625.00 | 643.00 | 643.00 | 61,400 |
| Mar 4, 2025 | 633.00 | 639.00 | 616.00 | 636.00 | 636.00 | 93,000 |
| Mar 3, 2025 | 643.00 | 661.00 | 625.00 | 643.00 | 643.00 | 252,600 |
| Feb 28, 2025 | 608.00 | 610.00 | 599.00 | 606.00 | 606.00 | 54,500 |
| Feb 27, 2025 | 607.00 | 624.00 | 607.00 | 613.00 | 613.00 | 25,100 |
| Feb 26, 2025 | 619.00 | 621.00 | 604.00 | 606.00 | 606.00 | 103,800 |
| Feb 25, 2025 | 619.00 | 630.00 | 619.00 | 627.00 | 627.00 | 32,200 |
| Feb 21, 2025 | 640.00 | 646.00 | 625.00 | 629.00 | 629.00 | 57,200 |
| Feb 20, 2025 | 640.00 | 655.00 | 637.00 | 645.00 | 645.00 | 94,400 |
| Feb 19, 2025 | 630.00 | 642.00 | 620.00 | 642.00 | 642.00 | 106,000 |
| Feb 18, 2025 | 652.00 | 662.00 | 602.00 | 621.00 | 621.00 | 233,600 |
| Feb 17, 2025 | 633.00 | 664.00 | 633.00 | 654.00 | 654.00 | 140,500 |
| Feb 14, 2025 | 626.00 | 633.00 | 622.00 | 626.00 | 626.00 | 37,900 |
| Feb 13, 2025 | 625.00 | 634.00 | 625.00 | 627.00 | 627.00 | 40,000 |
| Feb 12, 2025 | 647.00 | 655.00 | 615.00 | 625.00 | 625.00 | 229,900 |
| Feb 10, 2025 | 650.00 | 665.00 | 633.00 | 646.00 | 646.00 | 468,900 |
| Feb 7, 2025 | 572.00 | 575.00 | 560.00 | 567.00 | 567.00 | 30,200 |
| Feb 6, 2025 | 560.00 | 577.00 | 559.00 | 572.00 | 572.00 | 32,400 |
| Feb 5, 2025 | 554.00 | 560.00 | 547.00 | 553.00 | 553.00 | 127,100 |
| Feb 4, 2025 | 555.00 | 556.00 | 548.00 | 550.00 | 550.00 | 14,800 |
| Feb 3, 2025 | 539.00 | 552.00 | 536.00 | 549.00 | 549.00 | 25,900 |
| Jan 31, 2025 | 534.00 | 550.00 | 530.00 | 547.00 | 547.00 | 55,200 |
| Jan 30, 2025 | 551.00 | 560.00 | 520.00 | 520.00 | 520.00 | 242,300 |
| Jan 29, 2025 | 550.00 | 561.00 | 550.00 | 551.00 | 551.00 | 16,200 |
| Jan 28, 2025 | 560.00 | 570.00 | 550.00 | 551.00 | 551.00 | 41,500 |
| Jan 27, 2025 | 585.00 | 585.00 | 561.00 | 569.00 | 569.00 | 70,400 |
| Jan 24, 2025 | 545.00 | 553.00 | 537.00 | 545.00 | 545.00 | 32,200 |
| Jan 23, 2025 | 546.00 | 551.00 | 541.00 | 541.00 | 541.00 | 25,300 |
| Jan 22, 2025 | 532.00 | 549.00 | 532.00 | 546.00 | 546.00 | 15,400 |
| Jan 21, 2025 | 540.00 | 545.00 | 532.00 | 532.00 | 532.00 | 14,000 |
| Jan 20, 2025 | 519.00 | 548.00 | 518.00 | 540.00 | 540.00 | 30,500 |
| Jan 17, 2025 | 530.00 | 534.00 | 511.00 | 515.00 | 515.00 | 47,200 |
| Jan 16, 2025 | 535.00 | 539.00 | 527.00 | 530.00 | 530.00 | 30,000 |
| Jan 15, 2025 | 543.00 | 543.00 | 533.00 | 535.00 | 535.00 | 17,300 |
| Jan 14, 2025 | 551.00 | 551.00 | 542.00 | 544.00 | 544.00 | 17,500 |
| Jan 10, 2025 | 535.00 | 552.00 | 534.00 | 551.00 | 551.00 | 19,100 |
| Jan 9, 2025 | 546.00 | 549.00 | 533.00 | 540.00 | 540.00 | 24,400 |
| Jan 8, 2025 | 538.00 | 556.00 | 538.00 | 554.00 | 554.00 | 22,500 |
| Jan 7, 2025 | 550.00 | 550.00 | 535.00 | 542.00 | 542.00 | 32,200 |
| Jan 6, 2025 | 552.00 | 553.00 | 540.00 | 540.00 | 540.00 | 22,700 |
| Dec 30, 2024 | 549.00 | 555.00 | 549.00 | 552.00 | 552.00 | 9,400 |
| Dec 27, 2024 | 551.00 | 551.00 | 543.00 | 549.00 | 549.00 | 19,000 |
| Dec 26, 2024 | 550.00 | 551.00 | 541.00 | 541.00 | 541.00 | 27,700 |
| Dec 25, 2024 | 551.00 | 551.00 | 530.00 | 550.00 | 550.00 | 20,800 |
| Dec 24, 2024 | 550.00 | 554.00 | 548.00 | 550.00 | 550.00 | 119,900 |
| Dec 23, 2024 | 544.00 | 553.00 | 541.00 | 541.00 | 541.00 | 20,900 |
| Dec 20, 2024 | 548.00 | 554.00 | 540.00 | 543.00 | 543.00 | 30,900 |
| Dec 19, 2024 | 549.00 | 560.00 | 547.00 | 548.00 | 548.00 | 11,100 |
| Dec 18, 2024 | 558.00 | 561.00 | 549.00 | 549.00 | 549.00 | 14,900 |
| Dec 17, 2024 | 551.00 | 560.00 | 551.00 | 558.00 | 558.00 | 7,600 |
| Dec 16, 2024 | 559.00 | 561.00 | 552.00 | 552.00 | 552.00 | 16,500 |
| Dec 13, 2024 | 565.00 | 569.00 | 557.00 | 559.00 | 559.00 | 14,100 |
| Dec 12, 2024 | 570.00 | 571.00 | 556.00 | 564.00 | 564.00 | 29,900 |
| Dec 11, 2024 | 572.00 | 578.00 | 558.00 | 576.00 | 576.00 | 28,100 |
| Dec 10, 2024 | 567.00 | 573.00 | 565.00 | 567.00 | 567.00 | 33,700 |
| Dec 9, 2024 | 564.00 | 577.00 | 560.00 | 575.00 | 575.00 | 17,900 |
| Dec 6, 2024 | 560.00 | 565.00 | 554.00 | 561.00 | 561.00 | 22,400 |
| Dec 5, 2024 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | 13,900 |
| Dec 4, 2024 | 555.00 | 555.00 | 546.00 | 550.00 | 550.00 | 20,700 |
| Dec 3, 2024 | 563.00 | 563.00 | 551.00 | 552.00 | 552.00 | 31,100 |
| Dec 2, 2024 | 553.00 | 563.00 | 549.00 | 563.00 | 563.00 | 23,500 |
| Nov 29, 2024 | 555.00 | 565.00 | 546.00 | 553.00 | 553.00 | 55,200 |
| Nov 28, 2024 | 554.00 | 569.00 | 553.00 | 554.00 | 554.00 | 31,400 |
| Nov 27, 2024 | 577.00 | 579.00 | 554.00 | 557.00 | 557.00 | 33,100 |
| Nov 26, 2024 | 565.00 | 577.00 | 565.00 | 573.00 | 573.00 | 27,800 |
| Nov 25, 2024 | 578.00 | 579.00 | 565.00 | 565.00 | 565.00 | 48,200 |
| Nov 22, 2024 | 582.00 | 588.00 | 573.00 | 585.00 | 585.00 | 32,300 |
| Nov 21, 2024 | 579.00 | 583.00 | 563.00 | 583.00 | 583.00 | 40,900 |
| Nov 20, 2024 | 553.00 | 580.00 | 549.00 | 579.00 | 579.00 | 54,400 |
| Nov 19, 2024 | 550.00 | 559.00 | 541.00 | 553.00 | 553.00 | 55,000 |
| Nov 18, 2024 | 533.00 | 546.00 | 528.00 | 546.00 | 546.00 | 19,500 |
| Nov 15, 2024 | 512.00 | 549.00 | 512.00 | 532.00 | 532.00 | 71,100 |
| Nov 14, 2024 | 540.00 | 545.00 | 521.00 | 522.00 | 522.00 | 59,900 |
| Nov 13, 2024 | 559.00 | 560.00 | 537.00 | 550.00 | 550.00 | 69,700 |
| Nov 12, 2024 | 515.00 | 569.00 | 507.00 | 562.00 | 562.00 | 407,300 |
| Nov 11, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 59,200 |
| Nov 8, 2024 | 446.00 | 447.00 | 439.00 | 440.00 | 440.00 | 32,000 |
| Nov 7, 2024 | 430.00 | 441.00 | 430.00 | 438.00 | 438.00 | 42,300 |
| Nov 6, 2024 | 432.00 | 437.00 | 429.00 | 431.00 | 431.00 | 22,600 |
| Nov 5, 2024 | 429.00 | 437.00 | 427.00 | 433.00 | 433.00 | 19,900 |
| Nov 1, 2024 | 435.00 | 435.00 | 423.00 | 427.00 | 427.00 | 23,700 |
| Oct 31, 2024 | 407.00 | 431.00 | 407.00 | 429.00 | 429.00 | 42,200 |
| Oct 30, 2024 | 433.00 | 433.00 | 402.00 | 402.00 | 402.00 | 142,400 |
| Oct 29, 2024 | 412.00 | 436.00 | 412.00 | 436.00 | 436.00 | 29,800 |
| Oct 28, 2024 | 408.00 | 417.00 | 408.00 | 409.00 | 409.00 | 36,600 |
| Oct 25, 2024 | 424.00 | 428.00 | 407.00 | 408.00 | 408.00 | 31,300 |
| Oct 24, 2024 | 429.00 | 429.00 | 422.00 | 424.00 | 424.00 | 23,400 |
| Oct 23, 2024 | 434.00 | 437.00 | 429.00 | 430.00 | 430.00 | 19,600 |
| Oct 22, 2024 | 448.00 | 451.00 | 435.00 | 435.00 | 435.00 | 18,300 |
| Oct 21, 2024 | 444.00 | 459.00 | 444.00 | 447.00 | 447.00 | 29,000 |
| Oct 18, 2024 | 434.00 | 446.00 | 434.00 | 444.00 | 444.00 | 29,300 |
| Oct 17, 2024 | 429.00 | 440.00 | 428.00 | 433.00 | 433.00 | 18,900 |
| Oct 16, 2024 | 435.00 | 442.00 | 429.00 | 429.00 | 429.00 | 24,500 |
| Oct 15, 2024 | 440.00 | 441.00 | 427.00 | 433.00 | 433.00 | 30,900 |
| Oct 11, 2024 | 442.00 | 445.00 | 435.00 | 438.00 | 438.00 | 12,000 |
| Oct 10, 2024 | 454.00 | 454.00 | 440.00 | 442.00 | 442.00 | 15,700 |
| Oct 9, 2024 | 454.00 | 454.00 | 445.00 | 449.00 | 449.00 | 23,000 |
| Oct 8, 2024 | 463.00 | 465.00 | 451.00 | 451.00 | 451.00 | 16,200 |
| Oct 7, 2024 | 464.00 | 466.00 | 461.00 | 461.00 | 461.00 | 11,900 |
| Oct 4, 2024 | 466.00 | 467.00 | 463.00 | 463.00 | 463.00 | 4,300 |
| Oct 3, 2024 | 469.00 | 471.00 | 466.00 | 466.00 | 466.00 | 17,100 |
| Oct 2, 2024 | 475.00 | 475.00 | 460.00 | 461.00 | 461.00 | 101,500 |
| Oct 1, 2024 | 466.00 | 470.00 | 461.00 | 461.00 | 461.00 | 18,900 |
| Sep 30, 2024 | 463.00 | 466.00 | 461.00 | 464.00 | 464.00 | 13,700 |
| Sep 27, 2024 | 471.00 | 472.00 | 460.00 | 468.00 | 468.00 | 28,100 |
| Sep 26, 2024 | 483.00 | 485.00 | 468.00 | 484.00 | 484.00 | 85,200 |
| Sep 25, 2024 | 472.00 | 477.00 | 471.00 | 475.00 | 475.00 | 8,700 |
| Sep 24, 2024 | 473.00 | 476.00 | 468.00 | 469.00 | 469.00 | 34,100 |
| Sep 20, 2024 | 483.00 | 485.00 | 471.00 | 471.00 | 471.00 | 16,700 |
| Sep 19, 2024 | 468.00 | 483.00 | 468.00 | 481.00 | 481.00 | 32,900 |
| Sep 18, 2024 | 465.00 | 474.00 | 463.00 | 466.00 | 466.00 | 105,800 |
| Sep 17, 2024 | 470.00 | 472.00 | 452.00 | 460.00 | 460.00 | 35,400 |
| Sep 13, 2024 | 470.00 | 477.00 | 470.00 | 472.00 | 472.00 | 9,500 |
| Sep 12, 2024 | 461.00 | 474.00 | 461.00 | 472.00 | 472.00 | 11,600 |
| Sep 11, 2024 | 471.00 | 474.00 | 452.00 | 456.00 | 456.00 | 32,300 |
| Sep 10, 2024 | 477.00 | 481.00 | 473.00 | 473.00 | 473.00 | 25,900 |
| Sep 9, 2024 | 470.00 | 478.00 | 464.00 | 478.00 | 478.00 | 29,200 |
| Sep 6, 2024 | 479.00 | 482.00 | 472.00 | 472.00 | 472.00 | 16,000 |
| Sep 5, 2024 | 469.00 | 490.00 | 465.00 | 476.00 | 476.00 | 47,400 |
| Sep 4, 2024 | 478.00 | 480.00 | 464.00 | 464.00 | 464.00 | 80,800 |
| Sep 3, 2024 | 488.00 | 497.00 | 485.00 | 488.00 | 488.00 | 21,200 |
| Sep 2, 2024 | 486.00 | 486.00 | 484.00 | 486.00 | 486.00 | 14,900 |
| Aug 30, 2024 | 486.00 | 491.00 | 482.00 | 482.00 | 482.00 | 25,900 |
| Aug 29, 2024 | 482.00 | 490.00 | 477.00 | 485.00 | 485.00 | 27,400 |
| Aug 28, 2024 | 497.00 | 497.00 | 481.00 | 481.00 | 481.00 | 34,800 |
| Aug 27, 2024 | 486.00 | 505.00 | 482.00 | 500.00 | 500.00 | 46,400 |
| Aug 26, 2024 | 478.00 | 490.00 | 478.00 | 488.00 | 488.00 | 40,600 |
| Aug 23, 2024 | 483.00 | 489.00 | 478.00 | 480.00 | 480.00 | 37,500 |
| Aug 22, 2024 | 471.00 | 484.00 | 468.00 | 478.00 | 478.00 | 28,600 |
| Aug 21, 2024 | 474.00 | 490.00 | 468.00 | 468.00 | 468.00 | 72,900 |
| Aug 20, 2024 | 461.00 | 491.00 | 461.00 | 476.00 | 476.00 | 145,600 |
| Aug 19, 2024 | 433.00 | 451.00 | 427.00 | 446.00 | 446.00 | 69,100 |
| Aug 16, 2024 | 430.00 | 435.00 | 420.00 | 432.00 | 432.00 | 59,800 |
| Aug 15, 2024 | 424.00 | 434.00 | 415.00 | 429.00 | 429.00 | 56,400 |
| Aug 14, 2024 | 433.00 | 434.00 | 412.00 | 431.00 | 431.00 | 53,100 |
| Aug 13, 2024 | 401.00 | 435.00 | 391.00 | 435.00 | 435.00 | 72,200 |
| Aug 9, 2024 | 391.00 | 397.00 | 381.00 | 393.00 | 393.00 | 94,200 |
| Aug 8, 2024 | 390.00 | 391.00 | 380.00 | 383.00 | 383.00 | 102,400 |
| Aug 7, 2024 | 391.00 | 405.00 | 367.00 | 398.00 | 398.00 | 92,700 |
| Aug 6, 2024 | 394.00 | 400.00 | 362.00 | 367.00 | 367.00 | 152,600 |
| Aug 5, 2024 | 410.00 | 412.00 | 355.00 | 370.00 | 370.00 | 192,100 |
| Aug 2, 2024 | 443.00 | 453.00 | 433.00 | 433.00 | 433.00 | 96,600 |
| Aug 1, 2024 | 477.00 | 480.00 | 454.00 | 459.00 | 459.00 | 103,600 |
| Jul 31, 2024 | 505.00 | 505.00 | 477.00 | 482.00 | 482.00 | 125,200 |
| Jul 30, 2024 | 521.00 | 529.00 | 506.00 | 507.00 | 507.00 | 202,500 |
| Jul 29, 2024 | 542.00 | 570.00 | 542.00 | 569.00 | 569.00 | 32,300 |
| Jul 26, 2024 | 545.00 | 547.00 | 539.00 | 540.00 | 540.00 | 27,800 |
| Jul 25, 2024 | 547.00 | 548.00 | 538.00 | 543.00 | 543.00 | 35,300 |
| Jul 24, 2024 | 551.00 | 552.00 | 548.00 | 548.00 | 548.00 | 16,100 |
| Jul 23, 2024 | 549.00 | 557.00 | 546.00 | 550.00 | 550.00 | 19,000 |
| Jul 22, 2024 | 553.00 | 553.00 | 543.00 | 550.00 | 550.00 | 30,200 |
| Jul 19, 2024 | 560.00 | 561.00 | 550.00 | 553.00 | 553.00 | 49,900 |
| Jul 18, 2024 | 563.00 | 566.00 | 561.00 | 564.00 | 564.00 | 15,800 |
| Jul 17, 2024 | 560.00 | 570.00 | 557.00 | 568.00 | 568.00 | 33,600 |
| Jul 16, 2024 | 562.00 | 567.00 | 560.00 | 562.00 | 562.00 | 10,900 |
| Jul 12, 2024 | 552.00 | 573.00 | 552.00 | 562.00 | 562.00 | 65,900 |
| Jul 11, 2024 | 551.00 | 564.00 | 551.00 | 559.00 | 559.00 | 33,000 |
| Jul 10, 2024 | 560.00 | 560.00 | 550.00 | 551.00 | 551.00 | 60,300 |
| Jul 9, 2024 | 565.00 | 565.00 | 557.00 | 560.00 | 560.00 | 29,300 |
| Jul 8, 2024 | 575.00 | 576.00 | 565.00 | 565.00 | 565.00 | 48,600 |
| Jul 5, 2024 | 578.00 | 578.00 | 571.00 | 572.00 | 572.00 | 27,100 |
| Jul 4, 2024 | 578.00 | 582.00 | 578.00 | 579.00 | 579.00 | 31,500 |
| Jul 3, 2024 | 580.00 | 580.00 | 577.00 | 577.00 | 577.00 | 28,700 |
| Jul 2, 2024 | 577.00 | 581.00 | 574.00 | 577.00 | 577.00 | 63,000 |
| Jul 1, 2024 | 584.00 | 587.00 | 578.00 | 580.00 | 580.00 | 44,800 |
| Jun 28, 2024 | 586.00 | 589.00 | 583.00 | 584.00 | 584.00 | 24,600 |
| Jun 27, 2024 | 589.00 | 594.00 | 586.00 | 586.00 | 586.00 | 26,500 |
| Jun 26, 2024 | 587.00 | 599.00 | 586.00 | 596.00 | 596.00 | 36,300 |
| Jun 25, 2024 | 586.00 | 592.00 | 585.00 | 585.00 | 585.00 | 21,600 |
| Jun 24, 2024 | 585.00 | 592.00 | 585.00 | 587.00 | 587.00 | 41,100 |
| Jun 21, 2024 | 592.00 | 594.00 | 585.00 | 585.00 | 585.00 | 22,900 |
| Jun 20, 2024 | 586.00 | 591.00 | 580.00 | 591.00 | 591.00 | 24,500 |
| Jun 19, 2024 | 583.00 | 588.00 | 583.00 | 586.00 | 586.00 | 15,200 |
| Jun 18, 2024 | 581.00 | 588.00 | 581.00 | 582.00 | 582.00 | 25,700 |
| Jun 17, 2024 | 585.00 | 585.00 | 576.00 | 580.00 | 580.00 | 32,400 |
| Jun 14, 2024 | 575.00 | 585.00 | 573.00 | 585.00 | 585.00 | 18,300 |
| Jun 13, 2024 | 584.00 | 585.00 | 578.00 | 582.00 | 582.00 | 24,100 |
| Jun 12, 2024 | 584.00 | 585.00 | 576.00 | 581.00 | 581.00 | 18,300 |
| Jun 11, 2024 | 585.00 | 587.00 | 581.00 | 584.00 | 584.00 | 21,900 |
| Jun 10, 2024 | 576.00 | 583.00 | 574.00 | 580.00 | 580.00 | 38,800 |
| Jun 7, 2024 | 578.00 | 588.00 | 572.00 | 580.00 | 580.00 | 31,400 |
| Jun 6, 2024 | 590.00 | 590.00 | 573.00 | 580.00 | 580.00 | 74,800 |
| Jun 5, 2024 | 570.00 | 592.00 | 564.00 | 592.00 | 592.00 | 72,900 |
| Jun 4, 2024 | 567.00 | 585.00 | 566.00 | 573.00 | 573.00 | 62,700 |
| Jun 3, 2024 | 565.00 | 567.00 | 557.00 | 565.00 | 565.00 | 27,600 |
| May 31, 2024 | 546.00 | 563.00 | 546.00 | 562.00 | 562.00 | 21,400 |
| May 30, 2024 | 540.00 | 547.00 | 537.00 | 546.00 | 546.00 | 26,400 |
| May 29, 2024 | 559.00 | 573.00 | 541.00 | 542.00 | 542.00 | 80,000 |
| May 28, 2024 | 539.00 | 551.00 | 537.00 | 541.00 | 541.00 | 55,400 |
| May 27, 2024 | 550.00 | 551.00 | 537.00 | 539.00 | 539.00 | 27,600 |
| May 24, 2024 | 540.00 | 548.00 | 537.00 | 544.00 | 544.00 | 36,300 |
| May 23, 2024 | 552.00 | 555.00 | 547.00 | 549.00 | 549.00 | 23,800 |
| May 22, 2024 | 570.00 | 570.00 | 553.00 | 553.00 | 553.00 | 18,500 |
| May 21, 2024 | 565.00 | 575.00 | 565.00 | 570.00 | 570.00 | 44,700 |
| May 20, 2024 | 554.00 | 564.00 | 554.00 | 561.00 | 561.00 | 22,500 |
| May 17, 2024 | 556.00 | 556.00 | 547.00 | 554.00 | 554.00 | 28,200 |
| May 16, 2024 | 570.00 | 570.00 | 554.00 | 556.00 | 556.00 | 30,400 |
| May 15, 2024 | 573.00 | 573.00 | 560.00 | 565.00 | 565.00 | 17,400 |
| May 14, 2024 | 570.00 | 579.00 | 566.00 | 570.00 | 570.00 | 40,300 |
| May 13, 2024 | 563.00 | 566.00 | 548.00 | 564.00 | 564.00 | 67,400 |
| May 10, 2024 | 575.00 | 575.00 | 562.00 | 566.00 | 566.00 | 37,400 |
| May 9, 2024 | 580.00 | 580.00 | 573.00 | 573.00 | 573.00 | 14,200 |
| May 8, 2024 | 594.00 | 594.00 | 577.00 | 577.00 | 577.00 | 36,100 |
| May 7, 2024 | 587.00 | 601.00 | 587.00 | 595.00 | 595.00 | 63,300 |
| May 2, 2024 | 581.00 | 582.00 | 566.00 | 578.00 | 578.00 | 62,300 |
| May 1, 2024 | 568.00 | 582.00 | 568.00 | 575.00 | 575.00 | 28,800 |
| Apr 30, 2024 | 569.00 | 577.00 | 566.00 | 569.00 | 569.00 | 58,900 |
| Apr 26, 2024 | 600.00 | 600.00 | 567.00 | 567.00 | 567.00 | 201,100 |
| Apr 25, 2024 | 598.00 | 609.00 | 598.00 | 600.00 | 600.00 | 54,600 |
| Apr 24, 2024 | 600.00 | 604.00 | 598.00 | 598.00 | 598.00 | 56,000 |
| Apr 23, 2024 | 604.00 | 609.00 | 597.00 | 599.00 | 599.00 | 69,200 |
| Apr 22, 2024 | 582.00 | 601.00 | 571.00 | 599.00 | 599.00 | 97,900 |