Tokyo - Delayed Quote JPY
Photosynth inc. (4379.T)
307.00
-3.00
(-0.97%)
As of 9:55:18 AM 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 | 306.00 | 308.00 | 306.00 | 307.00 | 307.00 | 800 |
| Apr 21, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | 22,200 |
| Apr 18, 2025 | 307.00 | 314.00 | 306.00 | 310.00 | 310.00 | 22,900 |
| Apr 17, 2025 | 298.00 | 309.00 | 298.00 | 309.00 | 309.00 | 25,200 |
| Apr 16, 2025 | 304.00 | 304.00 | 297.00 | 299.00 | 299.00 | 36,600 |
| Apr 15, 2025 | 309.00 | 310.00 | 302.00 | 304.00 | 304.00 | 15,000 |
| Apr 14, 2025 | 315.00 | 316.00 | 305.00 | 305.00 | 305.00 | 37,700 |
| Apr 11, 2025 | 295.00 | 309.00 | 292.00 | 309.00 | 309.00 | 74,200 |
| Apr 10, 2025 | 302.00 | 304.00 | 287.00 | 303.00 | 303.00 | 83,600 |
| Apr 9, 2025 | 277.00 | 285.00 | 265.00 | 270.00 | 270.00 | 69,800 |
| Apr 8, 2025 | 274.00 | 288.00 | 261.00 | 285.00 | 285.00 | 84,000 |
| Apr 7, 2025 | 272.00 | 277.00 | 254.00 | 254.00 | 254.00 | 250,200 |
| Apr 4, 2025 | 316.00 | 319.00 | 288.00 | 309.00 | 309.00 | 262,600 |
| Apr 3, 2025 | 314.00 | 326.00 | 309.00 | 320.00 | 320.00 | 55,900 |
| Apr 2, 2025 | 310.00 | 325.00 | 307.00 | 320.00 | 320.00 | 87,300 |
| Apr 1, 2025 | 312.00 | 316.00 | 301.00 | 309.00 | 309.00 | 98,700 |
| Mar 31, 2025 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 78,900 |
| Mar 28, 2025 | 321.00 | 322.00 | 312.00 | 312.00 | 312.00 | 62,300 |
| Mar 27, 2025 | 330.00 | 333.00 | 322.00 | 328.00 | 328.00 | 81,100 |
| Mar 26, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | 30,200 |
| Mar 25, 2025 | 339.00 | 347.00 | 333.00 | 335.00 | 335.00 | 54,300 |
| Mar 24, 2025 | 339.00 | 339.00 | 333.00 | 339.00 | 339.00 | 42,100 |
| Mar 21, 2025 | 339.00 | 341.00 | 329.00 | 339.00 | 339.00 | 124,300 |
| Mar 19, 2025 | 341.00 | 354.00 | 340.00 | 347.00 | 347.00 | 143,500 |
| Mar 18, 2025 | 334.00 | 346.00 | 331.00 | 341.00 | 341.00 | 145,100 |
| Mar 17, 2025 | 317.00 | 337.00 | 315.00 | 335.00 | 335.00 | 441,900 |
| Mar 14, 2025 | 292.00 | 308.00 | 290.00 | 306.00 | 306.00 | 132,400 |
| Mar 13, 2025 | 297.00 | 297.00 | 290.00 | 296.00 | 296.00 | 56,700 |
| Mar 12, 2025 | 290.00 | 299.00 | 285.00 | 294.00 | 294.00 | 111,700 |
| Mar 11, 2025 | 286.00 | 291.00 | 274.00 | 290.00 | 290.00 | 164,000 |
| Mar 10, 2025 | 289.00 | 290.00 | 282.00 | 290.00 | 290.00 | 45,800 |
| Mar 7, 2025 | 292.00 | 294.00 | 289.00 | 289.00 | 289.00 | 32,300 |
| Mar 6, 2025 | 292.00 | 295.00 | 290.00 | 292.00 | 292.00 | 44,700 |
| Mar 5, 2025 | 293.00 | 295.00 | 286.00 | 292.00 | 292.00 | 60,300 |
| Mar 4, 2025 | 299.00 | 299.00 | 289.00 | 294.00 | 294.00 | 84,700 |
| Mar 3, 2025 | 300.00 | 303.00 | 297.00 | 300.00 | 300.00 | 55,400 |
| Feb 28, 2025 | 301.00 | 303.00 | 285.00 | 298.00 | 298.00 | 302,500 |
| Feb 27, 2025 | 305.00 | 310.00 | 301.00 | 301.00 | 301.00 | 84,400 |
| Feb 26, 2025 | 307.00 | 307.00 | 302.00 | 305.00 | 305.00 | 30,200 |
| Feb 25, 2025 | 307.00 | 314.00 | 304.00 | 305.00 | 305.00 | 40,500 |
| Feb 21, 2025 | 309.00 | 312.00 | 305.00 | 312.00 | 312.00 | 56,000 |
| Feb 20, 2025 | 318.00 | 318.00 | 306.00 | 309.00 | 309.00 | 108,400 |
| Feb 19, 2025 | 309.00 | 318.00 | 309.00 | 317.00 | 317.00 | 66,500 |
| Feb 18, 2025 | 316.00 | 316.00 | 302.00 | 308.00 | 308.00 | 133,000 |
| Feb 17, 2025 | 334.00 | 334.00 | 307.00 | 312.00 | 312.00 | 249,500 |
| Feb 14, 2025 | 343.00 | 345.00 | 334.00 | 334.00 | 334.00 | 133,000 |
| Feb 13, 2025 | 356.00 | 356.00 | 334.00 | 344.00 | 344.00 | 331,100 |
| Feb 12, 2025 | 339.00 | 354.00 | 337.00 | 351.00 | 351.00 | 153,200 |
| Feb 10, 2025 | 338.00 | 341.00 | 332.00 | 333.00 | 333.00 | 46,100 |
| Feb 7, 2025 | 338.00 | 342.00 | 335.00 | 338.00 | 338.00 | 33,200 |
| Feb 6, 2025 | 343.00 | 343.00 | 337.00 | 337.00 | 337.00 | 19,700 |
| Feb 5, 2025 | 342.00 | 347.00 | 335.00 | 339.00 | 339.00 | 24,800 |
| Feb 4, 2025 | 348.00 | 355.00 | 340.00 | 341.00 | 341.00 | 33,200 |
| Feb 3, 2025 | 362.00 | 363.00 | 347.00 | 348.00 | 348.00 | 86,400 |
| Jan 31, 2025 | 331.00 | 353.00 | 327.00 | 346.00 | 346.00 | 85,900 |
| Jan 30, 2025 | 334.00 | 334.00 | 329.00 | 330.00 | 330.00 | 19,600 |
| Jan 29, 2025 | 319.00 | 343.00 | 319.00 | 336.00 | 336.00 | 93,500 |
| Jan 28, 2025 | 320.00 | 325.00 | 313.00 | 317.00 | 317.00 | 55,700 |
| Jan 27, 2025 | 323.00 | 325.00 | 318.00 | 318.00 | 318.00 | 27,800 |
| Jan 24, 2025 | 318.00 | 327.00 | 318.00 | 322.00 | 322.00 | 17,900 |
| Jan 23, 2025 | 320.00 | 321.00 | 317.00 | 317.00 | 317.00 | 27,600 |
| Jan 22, 2025 | 327.00 | 327.00 | 320.00 | 322.00 | 322.00 | 22,400 |
| Jan 21, 2025 | 327.00 | 327.00 | 322.00 | 327.00 | 327.00 | 11,200 |
| Jan 20, 2025 | 321.00 | 330.00 | 321.00 | 330.00 | 330.00 | 24,600 |
| Jan 17, 2025 | 323.00 | 323.00 | 316.00 | 318.00 | 318.00 | 12,300 |
| Jan 16, 2025 | 325.00 | 325.00 | 316.00 | 323.00 | 323.00 | 30,800 |
| Jan 15, 2025 | 328.00 | 331.00 | 320.00 | 325.00 | 325.00 | 16,900 |
| Jan 14, 2025 | 336.00 | 336.00 | 326.00 | 329.00 | 329.00 | 15,100 |
| Jan 10, 2025 | 333.00 | 335.00 | 330.00 | 331.00 | 331.00 | 25,900 |
| Jan 9, 2025 | 340.00 | 340.00 | 330.00 | 331.00 | 331.00 | 18,800 |
| Jan 8, 2025 | 338.00 | 339.00 | 335.00 | 335.00 | 335.00 | 7,700 |
| Jan 7, 2025 | 344.00 | 346.00 | 340.00 | 341.00 | 341.00 | 13,300 |
| Jan 6, 2025 | 340.00 | 347.00 | 337.00 | 341.00 | 341.00 | 28,100 |
| Dec 30, 2024 | 337.00 | 340.00 | 332.00 | 340.00 | 340.00 | 62,000 |
| Dec 27, 2024 | 324.00 | 332.00 | 324.00 | 332.00 | 332.00 | 20,900 |
| Dec 26, 2024 | 320.00 | 325.00 | 317.00 | 323.00 | 323.00 | 51,000 |
| Dec 25, 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 47,800 |
| Dec 24, 2024 | 324.00 | 328.00 | 316.00 | 326.00 | 326.00 | 63,300 |
| Dec 23, 2024 | 329.00 | 329.00 | 317.00 | 319.00 | 319.00 | 61,600 |
| Dec 20, 2024 | 331.00 | 331.00 | 325.00 | 326.00 | 326.00 | 51,600 |
| Dec 19, 2024 | 338.00 | 342.00 | 328.00 | 332.00 | 332.00 | 92,000 |
| Dec 18, 2024 | 339.00 | 342.00 | 337.00 | 341.00 | 341.00 | 38,500 |
| Dec 17, 2024 | 343.00 | 343.00 | 335.00 | 335.00 | 335.00 | 49,600 |
| Dec 16, 2024 | 354.00 | 354.00 | 338.00 | 343.00 | 343.00 | 59,800 |
| Dec 13, 2024 | 356.00 | 357.00 | 351.00 | 354.00 | 354.00 | 111,500 |
| Dec 12, 2024 | 347.00 | 357.00 | 347.00 | 352.00 | 352.00 | 30,200 |
| Dec 11, 2024 | 345.00 | 348.00 | 342.00 | 348.00 | 348.00 | 30,100 |
| Dec 10, 2024 | 347.00 | 350.00 | 346.00 | 346.00 | 346.00 | 12,500 |
| Dec 9, 2024 | 333.00 | 351.00 | 333.00 | 349.00 | 349.00 | 54,600 |
| Dec 6, 2024 | 340.00 | 340.00 | 330.00 | 333.00 | 333.00 | 74,400 |
| Dec 5, 2024 | 345.00 | 346.00 | 337.00 | 337.00 | 337.00 | 35,800 |
| Dec 4, 2024 | 346.00 | 349.00 | 342.00 | 343.00 | 343.00 | 115,800 |
| Dec 3, 2024 | 356.00 | 367.00 | 354.00 | 356.00 | 356.00 | 29,800 |
| Dec 2, 2024 | 357.00 | 359.00 | 353.00 | 356.00 | 356.00 | 15,100 |
| Nov 29, 2024 | 347.00 | 359.00 | 347.00 | 359.00 | 359.00 | 29,500 |
| Nov 28, 2024 | 348.00 | 356.00 | 346.00 | 348.00 | 348.00 | 27,400 |
| Nov 27, 2024 | 355.00 | 359.00 | 349.00 | 350.00 | 350.00 | 29,900 |
| Nov 26, 2024 | 363.00 | 363.00 | 354.00 | 355.00 | 355.00 | 38,800 |
| Nov 25, 2024 | 370.00 | 370.00 | 363.00 | 364.00 | 364.00 | 17,600 |
| Nov 22, 2024 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | 37,800 |
| Nov 21, 2024 | 376.00 | 378.00 | 364.00 | 369.00 | 369.00 | 40,500 |
| Nov 20, 2024 | 384.00 | 384.00 | 376.00 | 376.00 | 376.00 | 26,800 |
| Nov 19, 2024 | 376.00 | 389.00 | 376.00 | 382.00 | 382.00 | 48,700 |
| Nov 18, 2024 | 358.00 | 383.00 | 358.00 | 381.00 | 381.00 | 119,000 |
| Nov 15, 2024 | 354.00 | 362.00 | 334.00 | 358.00 | 358.00 | 188,000 |
| Nov 14, 2024 | 364.00 | 373.00 | 356.00 | 356.00 | 356.00 | 58,600 |
| Nov 13, 2024 | 379.00 | 379.00 | 358.00 | 358.00 | 358.00 | 69,200 |
| Nov 12, 2024 | 399.00 | 400.00 | 366.00 | 377.00 | 377.00 | 322,200 |
| Nov 11, 2024 | 382.00 | 393.00 | 381.00 | 391.00 | 391.00 | 134,400 |
| Nov 8, 2024 | 371.00 | 378.00 | 368.00 | 377.00 | 377.00 | 45,900 |
| Nov 7, 2024 | 370.00 | 375.00 | 365.00 | 375.00 | 375.00 | 50,300 |
| Nov 6, 2024 | 369.00 | 370.00 | 361.00 | 366.00 | 366.00 | 23,200 |
| Nov 5, 2024 | 368.00 | 371.00 | 361.00 | 366.00 | 366.00 | 22,700 |
| Nov 1, 2024 | 365.00 | 371.00 | 356.00 | 368.00 | 368.00 | 40,500 |
| Oct 31, 2024 | 364.00 | 372.00 | 357.00 | 370.00 | 370.00 | 65,500 |
| Oct 30, 2024 | 356.00 | 366.00 | 351.00 | 364.00 | 364.00 | 72,300 |
| Oct 29, 2024 | 337.00 | 351.00 | 336.00 | 351.00 | 351.00 | 43,600 |
| Oct 28, 2024 | 323.00 | 340.00 | 323.00 | 337.00 | 337.00 | 43,300 |
| Oct 25, 2024 | 337.00 | 338.00 | 322.00 | 330.00 | 330.00 | 77,500 |
| Oct 24, 2024 | 340.00 | 340.00 | 329.00 | 339.00 | 339.00 | 56,800 |
| Oct 23, 2024 | 357.00 | 357.00 | 335.00 | 340.00 | 340.00 | 78,300 |
| Oct 22, 2024 | 364.00 | 365.00 | 355.00 | 356.00 | 356.00 | 35,200 |
| Oct 21, 2024 | 353.00 | 369.00 | 351.00 | 365.00 | 365.00 | 46,800 |
| Oct 18, 2024 | 339.00 | 359.00 | 336.00 | 355.00 | 355.00 | 52,500 |
| Oct 17, 2024 | 338.00 | 347.00 | 338.00 | 338.00 | 338.00 | 48,900 |
| Oct 16, 2024 | 335.00 | 364.00 | 334.00 | 344.00 | 344.00 | 74,200 |
| Oct 15, 2024 | 344.00 | 345.00 | 333.00 | 340.00 | 340.00 | 43,600 |
| Oct 11, 2024 | 345.00 | 349.00 | 338.00 | 344.00 | 344.00 | 37,200 |
| Oct 10, 2024 | 352.00 | 355.00 | 346.00 | 346.00 | 346.00 | 23,600 |
| Oct 9, 2024 | 351.00 | 355.00 | 349.00 | 355.00 | 355.00 | 14,600 |
| Oct 8, 2024 | 357.00 | 359.00 | 350.00 | 350.00 | 350.00 | 13,600 |
| Oct 7, 2024 | 357.00 | 364.00 | 354.00 | 354.00 | 354.00 | 18,200 |
| Oct 4, 2024 | 355.00 | 362.00 | 354.00 | 356.00 | 356.00 | 12,400 |
| Oct 3, 2024 | 353.00 | 368.00 | 352.00 | 359.00 | 359.00 | 24,800 |
| Oct 2, 2024 | 358.00 | 359.00 | 350.00 | 351.00 | 351.00 | 38,900 |
| Oct 1, 2024 | 363.00 | 368.00 | 357.00 | 364.00 | 364.00 | 24,100 |
| Sep 30, 2024 | 369.00 | 376.00 | 361.00 | 364.00 | 364.00 | 45,000 |
| Sep 27, 2024 | 374.00 | 384.00 | 374.00 | 382.00 | 382.00 | 32,800 |
| Sep 26, 2024 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 12,500 |
| Sep 25, 2024 | 372.00 | 376.00 | 370.00 | 374.00 | 374.00 | 8,800 |
| Sep 24, 2024 | 369.00 | 375.00 | 368.00 | 375.00 | 375.00 | 14,900 |
| Sep 20, 2024 | 375.00 | 377.00 | 366.00 | 369.00 | 369.00 | 50,800 |
| Sep 19, 2024 | 380.00 | 380.00 | 371.00 | 375.00 | 375.00 | 41,500 |
| Sep 18, 2024 | 373.00 | 379.00 | 370.00 | 373.00 | 373.00 | 17,800 |
| Sep 17, 2024 | 379.00 | 385.00 | 367.00 | 372.00 | 372.00 | 28,100 |
| Sep 13, 2024 | 382.00 | 387.00 | 374.00 | 381.00 | 381.00 | 45,800 |
| Sep 12, 2024 | 379.00 | 386.00 | 375.00 | 381.00 | 381.00 | 22,900 |
| Sep 11, 2024 | 381.00 | 388.00 | 370.00 | 375.00 | 375.00 | 46,700 |
| Sep 10, 2024 | 373.00 | 382.00 | 372.00 | 382.00 | 382.00 | 66,200 |
| Sep 9, 2024 | 363.00 | 379.00 | 354.00 | 376.00 | 376.00 | 85,900 |
| Sep 6, 2024 | 389.00 | 389.00 | 371.00 | 373.00 | 373.00 | 72,100 |
| Sep 5, 2024 | 389.00 | 396.00 | 383.00 | 383.00 | 383.00 | 46,700 |
| Sep 4, 2024 | 392.00 | 399.00 | 383.00 | 389.00 | 389.00 | 73,000 |
| Sep 3, 2024 | 392.00 | 405.00 | 392.00 | 396.00 | 396.00 | 74,400 |
| Sep 2, 2024 | 398.00 | 404.00 | 393.00 | 393.00 | 393.00 | 43,500 |
| Aug 30, 2024 | 391.00 | 402.00 | 391.00 | 401.00 | 401.00 | 36,800 |
| Aug 29, 2024 | 385.00 | 397.00 | 377.00 | 397.00 | 397.00 | 62,800 |
| Aug 28, 2024 | 397.00 | 401.00 | 383.00 | 385.00 | 385.00 | 130,200 |
| Aug 27, 2024 | 399.00 | 407.00 | 390.00 | 402.00 | 402.00 | 45,800 |
| Aug 26, 2024 | 400.00 | 400.00 | 383.00 | 398.00 | 398.00 | 49,400 |
| Aug 23, 2024 | 405.00 | 410.00 | 392.00 | 400.00 | 400.00 | 47,800 |
| Aug 22, 2024 | 407.00 | 415.00 | 395.00 | 399.00 | 399.00 | 81,600 |
| Aug 21, 2024 | 404.00 | 414.00 | 403.00 | 407.00 | 407.00 | 23,200 |
| Aug 20, 2024 | 414.00 | 422.00 | 404.00 | 407.00 | 407.00 | 74,200 |
| Aug 19, 2024 | 406.00 | 420.00 | 406.00 | 412.00 | 412.00 | 58,300 |
| Aug 16, 2024 | 385.00 | 410.00 | 381.00 | 410.00 | 410.00 | 135,000 |
| Aug 15, 2024 | 380.00 | 389.00 | 374.00 | 377.00 | 377.00 | 22,500 |
| Aug 14, 2024 | 366.00 | 388.00 | 356.00 | 384.00 | 384.00 | 86,500 |
| Aug 13, 2024 | 376.00 | 376.00 | 356.00 | 371.00 | 371.00 | 96,400 |
| Aug 9, 2024 | 355.00 | 373.00 | 355.00 | 358.00 | 358.00 | 64,200 |
| Aug 8, 2024 | 365.00 | 368.00 | 356.00 | 359.00 | 359.00 | 31,300 |
| Aug 7, 2024 | 346.00 | 369.00 | 329.00 | 362.00 | 362.00 | 63,400 |
| Aug 6, 2024 | 319.00 | 350.00 | 319.00 | 349.00 | 349.00 | 124,100 |
| Aug 5, 2024 | 357.00 | 368.00 | 307.00 | 307.00 | 307.00 | 144,400 |
| Aug 2, 2024 | 380.00 | 397.00 | 379.00 | 387.00 | 387.00 | 112,900 |
| Aug 1, 2024 | 395.00 | 404.00 | 384.00 | 404.00 | 404.00 | 77,600 |
| Jul 31, 2024 | 418.00 | 418.00 | 389.00 | 403.00 | 403.00 | 95,700 |
| Jul 30, 2024 | 415.00 | 428.00 | 404.00 | 420.00 | 420.00 | 64,200 |
| Jul 29, 2024 | 416.00 | 421.00 | 407.00 | 414.00 | 414.00 | 30,600 |
| Jul 26, 2024 | 418.00 | 424.00 | 402.00 | 412.00 | 412.00 | 67,700 |
| Jul 25, 2024 | 398.00 | 418.00 | 390.00 | 418.00 | 418.00 | 45,400 |
| Jul 24, 2024 | 401.00 | 415.00 | 400.00 | 405.00 | 405.00 | 53,000 |
| Jul 23, 2024 | 406.00 | 414.00 | 400.00 | 407.00 | 407.00 | 56,800 |
| Jul 22, 2024 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | 59,300 |
| Jul 19, 2024 | 414.00 | 419.00 | 403.00 | 415.00 | 415.00 | 40,500 |
| Jul 18, 2024 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 61,100 |
| Jul 17, 2024 | 401.00 | 415.00 | 400.00 | 415.00 | 415.00 | 99,200 |
| Jul 16, 2024 | 398.00 | 400.00 | 389.00 | 398.00 | 398.00 | 38,800 |
| Jul 12, 2024 | 383.00 | 395.00 | 378.00 | 391.00 | 391.00 | 39,900 |
| Jul 11, 2024 | 395.00 | 395.00 | 378.00 | 378.00 | 378.00 | 121,200 |
| Jul 10, 2024 | 398.00 | 398.00 | 380.00 | 390.00 | 390.00 | 48,800 |
| Jul 9, 2024 | 398.00 | 398.00 | 386.00 | 394.00 | 394.00 | 26,800 |
| Jul 8, 2024 | 398.00 | 400.00 | 385.00 | 391.00 | 391.00 | 32,700 |
| Jul 5, 2024 | 381.00 | 393.00 | 381.00 | 392.00 | 392.00 | 52,500 |
| Jul 4, 2024 | 381.00 | 385.00 | 377.00 | 385.00 | 385.00 | 16,700 |
| Jul 3, 2024 | 386.00 | 388.00 | 373.00 | 381.00 | 381.00 | 26,900 |
| Jul 2, 2024 | 368.00 | 380.00 | 366.00 | 380.00 | 380.00 | 26,600 |
| Jul 1, 2024 | 377.00 | 377.00 | 367.00 | 368.00 | 368.00 | 28,000 |
| Jun 28, 2024 | 373.00 | 385.00 | 367.00 | 379.00 | 379.00 | 27,600 |
| Jun 27, 2024 | 378.00 | 378.00 | 368.00 | 373.00 | 373.00 | 38,700 |
| Jun 26, 2024 | 377.00 | 377.00 | 367.00 | 373.00 | 373.00 | 30,600 |
| Jun 25, 2024 | 366.00 | 384.00 | 361.00 | 380.00 | 380.00 | 119,400 |
| Jun 24, 2024 | 367.00 | 368.00 | 353.00 | 365.00 | 365.00 | 26,000 |
| Jun 21, 2024 | 356.00 | 367.00 | 356.00 | 362.00 | 362.00 | 20,400 |
| Jun 20, 2024 | 354.00 | 359.00 | 350.00 | 355.00 | 355.00 | 28,600 |
| Jun 19, 2024 | 365.00 | 365.00 | 352.00 | 355.00 | 355.00 | 12,900 |
| Jun 18, 2024 | 368.00 | 368.00 | 356.00 | 362.00 | 362.00 | 13,200 |
| Jun 17, 2024 | 371.00 | 371.00 | 355.00 | 363.00 | 363.00 | 27,500 |
| Jun 14, 2024 | 359.00 | 368.00 | 357.00 | 363.00 | 363.00 | 38,800 |
| Jun 13, 2024 | 378.00 | 378.00 | 371.00 | 374.00 | 374.00 | 25,200 |
| Jun 12, 2024 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | 42,300 |
| Jun 11, 2024 | 356.00 | 371.00 | 356.00 | 371.00 | 371.00 | 46,500 |
| Jun 10, 2024 | 360.00 | 363.00 | 351.00 | 362.00 | 362.00 | 27,600 |
| Jun 7, 2024 | 353.00 | 360.00 | 350.00 | 360.00 | 360.00 | 23,200 |
| Jun 6, 2024 | 359.00 | 359.00 | 354.00 | 355.00 | 355.00 | 27,500 |
| Jun 5, 2024 | 355.00 | 357.00 | 344.00 | 356.00 | 356.00 | 20,900 |
| Jun 4, 2024 | 340.00 | 354.00 | 340.00 | 352.00 | 352.00 | 29,300 |
| Jun 3, 2024 | 349.00 | 352.00 | 338.00 | 346.00 | 346.00 | 33,300 |
| May 31, 2024 | 324.00 | 342.00 | 324.00 | 341.00 | 341.00 | 35,100 |
| May 30, 2024 | 322.00 | 327.00 | 321.00 | 324.00 | 324.00 | 31,900 |
| May 29, 2024 | 343.00 | 343.00 | 325.00 | 327.00 | 327.00 | 57,700 |
| May 28, 2024 | 335.00 | 346.00 | 333.00 | 343.00 | 343.00 | 36,700 |
| May 27, 2024 | 335.00 | 337.00 | 322.00 | 333.00 | 333.00 | 62,200 |
| May 24, 2024 | 351.00 | 355.00 | 335.00 | 335.00 | 335.00 | 151,400 |
| May 23, 2024 | 370.00 | 371.00 | 353.00 | 353.00 | 353.00 | 53,800 |
| May 22, 2024 | 374.00 | 375.00 | 358.00 | 369.00 | 369.00 | 68,800 |
| May 21, 2024 | 384.00 | 387.00 | 365.00 | 375.00 | 375.00 | 76,700 |
| May 20, 2024 | 397.00 | 399.00 | 384.00 | 387.00 | 387.00 | 43,800 |
| May 17, 2024 | 393.00 | 397.00 | 385.00 | 397.00 | 397.00 | 44,600 |
| May 16, 2024 | 401.00 | 412.00 | 377.00 | 398.00 | 398.00 | 110,900 |
| May 15, 2024 | 386.00 | 452.00 | 373.00 | 390.00 | 390.00 | 437,100 |
| May 14, 2024 | 374.00 | 381.00 | 371.00 | 379.00 | 379.00 | 28,000 |
| May 13, 2024 | 366.00 | 372.00 | 360.00 | 372.00 | 372.00 | 32,400 |
| May 10, 2024 | 371.00 | 375.00 | 365.00 | 368.00 | 368.00 | 22,500 |
| May 9, 2024 | 384.00 | 384.00 | 369.00 | 375.00 | 375.00 | 16,400 |
| May 8, 2024 | 381.00 | 385.00 | 366.00 | 380.00 | 380.00 | 30,700 |
| May 7, 2024 | 368.00 | 379.00 | 368.00 | 378.00 | 378.00 | 13,300 |
| May 2, 2024 | 369.00 | 370.00 | 363.00 | 365.00 | 365.00 | 16,300 |
| May 1, 2024 | 365.00 | 373.00 | 361.00 | 369.00 | 369.00 | 15,400 |
| Apr 30, 2024 | 376.00 | 379.00 | 353.00 | 369.00 | 369.00 | 63,400 |
| Apr 26, 2024 | 372.00 | 374.00 | 368.00 | 372.00 | 372.00 | 13,900 |
| Apr 25, 2024 | 372.00 | 376.00 | 367.00 | 372.00 | 372.00 | 14,700 |
| Apr 24, 2024 | 375.00 | 377.00 | 358.00 | 374.00 | 374.00 | 39,300 |
| Apr 23, 2024 | 375.00 | 378.00 | 370.00 | 373.00 | 373.00 | 17,700 |
| Apr 22, 2024 | 377.00 | 378.00 | 370.00 | 374.00 | 374.00 | 20,100 |