Tokyo - Delayed Quote JPY
Spacemarket,Inc. (4487.T)
297.00
+4.00
+(1.37%)
At close: 3:18:32 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 293.00 | 298.00 | 293.00 | 297.00 | 297.00 | 7,400 |
| May 2, 2025 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | 8,200 |
| May 1, 2025 | 298.00 | 301.00 | 292.00 | 298.00 | 298.00 | 19,100 |
| Apr 30, 2025 | 300.00 | 302.00 | 291.00 | 295.00 | 295.00 | 16,900 |
| Apr 28, 2025 | 303.00 | 303.00 | 297.00 | 300.00 | 300.00 | 11,400 |
| Apr 25, 2025 | 308.00 | 308.00 | 301.00 | 302.00 | 302.00 | 30,700 |
| Apr 24, 2025 | 294.00 | 310.00 | 294.00 | 310.00 | 310.00 | 80,100 |
| Apr 23, 2025 | 296.00 | 296.00 | 288.00 | 291.00 | 291.00 | 22,300 |
| Apr 22, 2025 | 289.00 | 295.00 | 280.00 | 294.00 | 294.00 | 57,500 |
| Apr 21, 2025 | 280.00 | 286.00 | 279.00 | 286.00 | 286.00 | 13,300 |
| Apr 18, 2025 | 274.00 | 280.00 | 273.00 | 277.00 | 277.00 | 14,300 |
| Apr 17, 2025 | 273.00 | 281.00 | 270.00 | 274.00 | 274.00 | 14,100 |
| Apr 16, 2025 | 285.00 | 297.00 | 256.00 | 266.00 | 266.00 | 207,100 |
| Apr 15, 2025 | 284.00 | 285.00 | 270.00 | 282.00 | 282.00 | 18,300 |
| Apr 14, 2025 | 265.00 | 298.00 | 265.00 | 284.00 | 284.00 | 125,000 |
| Apr 11, 2025 | 260.00 | 267.00 | 249.00 | 260.00 | 260.00 | 37,700 |
| Apr 10, 2025 | 264.00 | 269.00 | 259.00 | 262.00 | 262.00 | 21,700 |
| Apr 9, 2025 | 233.00 | 253.00 | 233.00 | 248.00 | 248.00 | 28,200 |
| Apr 8, 2025 | 238.00 | 258.00 | 235.00 | 241.00 | 241.00 | 32,400 |
| Apr 7, 2025 | 230.00 | 237.00 | 218.00 | 218.00 | 218.00 | 64,100 |
| Apr 4, 2025 | 267.00 | 272.00 | 243.00 | 265.00 | 265.00 | 33,700 |
| Apr 3, 2025 | 270.00 | 280.00 | 269.00 | 274.00 | 274.00 | 35,100 |
| Apr 2, 2025 | 283.00 | 284.00 | 277.00 | 283.00 | 283.00 | 17,800 |
| Apr 1, 2025 | 292.00 | 293.00 | 280.00 | 284.00 | 284.00 | 33,100 |
| Mar 31, 2025 | 294.00 | 294.00 | 283.00 | 287.00 | 287.00 | 58,800 |
| Mar 28, 2025 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | 13,700 |
| Mar 27, 2025 | 300.00 | 302.00 | 299.00 | 299.00 | 299.00 | 14,000 |
| Mar 26, 2025 | 299.00 | 305.00 | 297.00 | 302.00 | 302.00 | 18,100 |
| Mar 25, 2025 | 299.00 | 304.00 | 298.00 | 298.00 | 298.00 | 30,800 |
| Mar 24, 2025 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | 19,700 |
| Mar 21, 2025 | 310.00 | 310.00 | 305.00 | 306.00 | 306.00 | 11,700 |
| Mar 19, 2025 | 306.00 | 312.00 | 306.00 | 308.00 | 308.00 | 17,500 |
| Mar 18, 2025 | 306.00 | 311.00 | 305.00 | 309.00 | 309.00 | 55,100 |
| Mar 17, 2025 | 310.00 | 310.00 | 304.00 | 305.00 | 305.00 | 15,900 |
| Mar 14, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 7,900 |
| Mar 13, 2025 | 304.00 | 308.00 | 303.00 | 303.00 | 303.00 | 22,500 |
| Mar 12, 2025 | 301.00 | 310.00 | 300.00 | 310.00 | 310.00 | 18,200 |
| Mar 11, 2025 | 301.00 | 305.00 | 298.00 | 298.00 | 298.00 | 37,900 |
| Mar 10, 2025 | 311.00 | 313.00 | 307.00 | 310.00 | 310.00 | 10,700 |
| Mar 7, 2025 | 306.00 | 311.00 | 306.00 | 310.00 | 310.00 | 7,700 |
| Mar 6, 2025 | 311.00 | 315.00 | 308.00 | 311.00 | 311.00 | 10,100 |
| Mar 5, 2025 | 310.00 | 313.00 | 305.00 | 310.00 | 310.00 | 12,100 |
| Mar 4, 2025 | 307.00 | 308.00 | 303.00 | 308.00 | 308.00 | 15,300 |
| Mar 3, 2025 | 308.00 | 316.00 | 308.00 | 312.00 | 312.00 | 10,900 |
| Feb 28, 2025 | 312.00 | 313.00 | 305.00 | 306.00 | 306.00 | 14,500 |
| Feb 27, 2025 | 308.00 | 315.00 | 308.00 | 313.00 | 313.00 | 10,200 |
| Feb 26, 2025 | 320.00 | 322.00 | 304.00 | 308.00 | 308.00 | 55,600 |
| Feb 25, 2025 | 323.00 | 324.00 | 320.00 | 320.00 | 320.00 | 13,900 |
| Feb 21, 2025 | 324.00 | 329.00 | 322.00 | 324.00 | 324.00 | 12,900 |
| Feb 20, 2025 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | 24,100 |
| Feb 19, 2025 | 334.00 | 335.00 | 327.00 | 334.00 | 334.00 | 17,900 |
| Feb 18, 2025 | 325.00 | 334.00 | 324.00 | 334.00 | 334.00 | 25,000 |
| Feb 17, 2025 | 329.00 | 337.00 | 315.00 | 323.00 | 323.00 | 108,600 |
| Feb 14, 2025 | 338.00 | 366.00 | 338.00 | 353.00 | 353.00 | 59,100 |
| Feb 13, 2025 | 349.00 | 349.00 | 338.00 | 340.00 | 340.00 | 23,700 |
| Feb 12, 2025 | 359.00 | 360.00 | 348.00 | 352.00 | 352.00 | 30,200 |
| Feb 10, 2025 | 334.00 | 352.00 | 332.00 | 349.00 | 349.00 | 60,500 |
| Feb 7, 2025 | 328.00 | 335.00 | 326.00 | 330.00 | 330.00 | 9,600 |
| Feb 6, 2025 | 328.00 | 331.00 | 326.00 | 328.00 | 328.00 | 6,800 |
| Feb 5, 2025 | 323.00 | 331.00 | 323.00 | 327.00 | 327.00 | 10,400 |
| Feb 4, 2025 | 323.00 | 329.00 | 320.00 | 325.00 | 325.00 | 8,300 |
| Feb 3, 2025 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 7,300 |
| Jan 31, 2025 | 331.00 | 338.00 | 327.00 | 330.00 | 330.00 | 11,500 |
| Jan 30, 2025 | 331.00 | 340.00 | 328.00 | 333.00 | 333.00 | 36,200 |
| Jan 29, 2025 | 331.00 | 339.00 | 326.00 | 330.00 | 330.00 | 31,500 |
| Jan 28, 2025 | 320.00 | 329.00 | 317.00 | 329.00 | 329.00 | 17,300 |
| Jan 27, 2025 | 323.00 | 327.00 | 322.00 | 322.00 | 322.00 | 13,800 |
| Jan 24, 2025 | 315.00 | 326.00 | 315.00 | 323.00 | 323.00 | 27,800 |
| Jan 23, 2025 | 320.00 | 320.00 | 315.00 | 317.00 | 317.00 | 5,300 |
| Jan 22, 2025 | 318.00 | 323.00 | 317.00 | 320.00 | 320.00 | 24,300 |
| Jan 21, 2025 | 314.00 | 321.00 | 314.00 | 319.00 | 319.00 | 18,900 |
| Jan 20, 2025 | 308.00 | 315.00 | 308.00 | 314.00 | 314.00 | 11,500 |
| Jan 17, 2025 | 305.00 | 309.00 | 304.00 | 305.00 | 305.00 | 14,900 |
| Jan 16, 2025 | 303.00 | 312.00 | 302.00 | 310.00 | 310.00 | 20,000 |
| Jan 15, 2025 | 312.00 | 312.00 | 301.00 | 302.00 | 302.00 | 31,100 |
| Jan 14, 2025 | 314.00 | 317.00 | 311.00 | 312.00 | 312.00 | 7,100 |
| Jan 10, 2025 | 310.00 | 322.00 | 309.00 | 317.00 | 317.00 | 14,400 |
| Jan 9, 2025 | 320.00 | 320.00 | 313.00 | 313.00 | 313.00 | 5,000 |
| Jan 8, 2025 | 320.00 | 320.00 | 313.00 | 320.00 | 320.00 | 14,900 |
| Jan 7, 2025 | 315.00 | 321.00 | 310.00 | 320.00 | 320.00 | 22,800 |
| Jan 6, 2025 | 309.00 | 314.00 | 306.00 | 314.00 | 314.00 | 21,200 |
| Dec 30, 2024 | 310.00 | 316.00 | 310.00 | 312.00 | 312.00 | 12,600 |
| Dec 27, 2024 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 26,700 |
| Dec 26, 2024 | 308.00 | 309.00 | 299.00 | 300.00 | 300.00 | 70,600 |
| Dec 25, 2024 | 315.00 | 315.00 | 304.00 | 310.00 | 310.00 | 43,800 |
| Dec 24, 2024 | 326.00 | 326.00 | 311.00 | 317.00 | 317.00 | 36,400 |
| Dec 23, 2024 | 333.00 | 334.00 | 314.00 | 320.00 | 320.00 | 44,400 |
| Dec 20, 2024 | 318.00 | 333.00 | 318.00 | 328.00 | 328.00 | 79,300 |
| Dec 19, 2024 | 312.00 | 320.00 | 312.00 | 318.00 | 318.00 | 18,100 |
| Dec 18, 2024 | 312.00 | 321.00 | 311.00 | 318.00 | 318.00 | 18,600 |
| Dec 17, 2024 | 313.00 | 317.00 | 308.00 | 312.00 | 312.00 | 26,200 |
| Dec 16, 2024 | 313.00 | 317.00 | 312.00 | 312.00 | 312.00 | 10,300 |
| Dec 13, 2024 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 6,800 |
| Dec 12, 2024 | 318.00 | 319.00 | 313.00 | 314.00 | 314.00 | 7,700 |
| Dec 11, 2024 | 314.00 | 321.00 | 310.00 | 318.00 | 318.00 | 40,500 |
| Dec 10, 2024 | 316.00 | 319.00 | 312.00 | 314.00 | 314.00 | 15,600 |
| Dec 9, 2024 | 314.00 | 318.00 | 313.00 | 316.00 | 316.00 | 6,600 |
| Dec 6, 2024 | 309.00 | 321.00 | 309.00 | 314.00 | 314.00 | 19,900 |
| Dec 5, 2024 | 313.00 | 317.00 | 311.00 | 313.00 | 313.00 | 13,800 |
| Dec 4, 2024 | 319.00 | 319.00 | 311.00 | 313.00 | 313.00 | 21,700 |
| Dec 3, 2024 | 313.00 | 327.00 | 310.00 | 318.00 | 318.00 | 43,900 |
| Dec 2, 2024 | 310.00 | 317.00 | 310.00 | 314.00 | 314.00 | 11,500 |
| Nov 29, 2024 | 319.00 | 323.00 | 313.00 | 313.00 | 313.00 | 29,800 |
| Nov 28, 2024 | 312.00 | 320.00 | 310.00 | 314.00 | 314.00 | 31,900 |
| Nov 27, 2024 | 326.00 | 326.00 | 311.00 | 312.00 | 312.00 | 35,900 |
| Nov 26, 2024 | 341.00 | 341.00 | 323.00 | 323.00 | 323.00 | 44,400 |
| Nov 25, 2024 | 327.00 | 343.00 | 327.00 | 343.00 | 343.00 | 64,700 |
| Nov 22, 2024 | 325.00 | 332.00 | 325.00 | 327.00 | 327.00 | 31,200 |
| Nov 21, 2024 | 327.00 | 334.00 | 323.00 | 325.00 | 325.00 | 33,900 |
| Nov 20, 2024 | 329.00 | 334.00 | 325.00 | 329.00 | 329.00 | 67,200 |
| Nov 19, 2024 | 326.00 | 330.00 | 318.00 | 328.00 | 328.00 | 37,800 |
| Nov 18, 2024 | 310.00 | 326.00 | 310.00 | 326.00 | 326.00 | 32,500 |
| Nov 15, 2024 | 320.00 | 325.00 | 307.00 | 314.00 | 314.00 | 99,600 |
| Nov 14, 2024 | 310.00 | 310.00 | 303.00 | 308.00 | 308.00 | 42,200 |
| Nov 13, 2024 | 312.00 | 312.00 | 302.00 | 304.00 | 304.00 | 35,300 |
| Nov 12, 2024 | 305.00 | 312.00 | 304.00 | 312.00 | 312.00 | 25,600 |
| Nov 11, 2024 | 308.00 | 324.00 | 291.00 | 305.00 | 305.00 | 95,400 |
| Nov 8, 2024 | 305.00 | 309.00 | 301.00 | 301.00 | 301.00 | 13,700 |
| Nov 7, 2024 | 308.00 | 315.00 | 301.00 | 303.00 | 303.00 | 26,900 |
| Nov 6, 2024 | 303.00 | 310.00 | 302.00 | 303.00 | 303.00 | 19,300 |
| Nov 5, 2024 | 310.00 | 314.00 | 303.00 | 306.00 | 306.00 | 20,100 |
| Nov 1, 2024 | 311.00 | 322.00 | 310.00 | 316.00 | 316.00 | 38,500 |
| Oct 31, 2024 | 315.00 | 317.00 | 312.00 | 315.00 | 315.00 | 23,800 |
| Oct 30, 2024 | 317.00 | 320.00 | 314.00 | 316.00 | 316.00 | 25,500 |
| Oct 29, 2024 | 316.00 | 320.00 | 313.00 | 314.00 | 314.00 | 19,900 |
| Oct 28, 2024 | 304.00 | 320.00 | 304.00 | 315.00 | 315.00 | 51,600 |
| Oct 25, 2024 | 301.00 | 312.00 | 296.00 | 305.00 | 305.00 | 92,300 |
| Oct 24, 2024 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 52,200 |
| Oct 23, 2024 | 313.00 | 316.00 | 305.00 | 313.00 | 313.00 | 82,800 |
| Oct 22, 2024 | 321.00 | 323.00 | 313.00 | 313.00 | 313.00 | 47,800 |
| Oct 21, 2024 | 310.00 | 324.00 | 308.00 | 316.00 | 316.00 | 52,000 |
| Oct 18, 2024 | 314.00 | 319.00 | 309.00 | 310.00 | 310.00 | 70,800 |
| Oct 17, 2024 | 317.00 | 329.00 | 312.00 | 315.00 | 315.00 | 148,900 |
| Oct 16, 2024 | 309.00 | 316.00 | 307.00 | 307.00 | 307.00 | 47,500 |
| Oct 15, 2024 | 321.00 | 323.00 | 311.00 | 312.00 | 312.00 | 88,900 |
| Oct 11, 2024 | 322.00 | 329.00 | 317.00 | 318.00 | 318.00 | 80,200 |
| Oct 10, 2024 | 343.00 | 360.00 | 321.00 | 323.00 | 323.00 | 349,700 |
| Oct 9, 2024 | 330.00 | 350.00 | 327.00 | 335.00 | 335.00 | 473,500 |
| Oct 8, 2024 | 335.00 | 338.00 | 323.00 | 326.00 | 326.00 | 80,600 |
| Oct 7, 2024 | 345.00 | 350.00 | 329.00 | 335.00 | 335.00 | 137,900 |
| Oct 4, 2024 | 336.00 | 346.00 | 333.00 | 343.00 | 343.00 | 62,700 |
| Oct 3, 2024 | 338.00 | 344.00 | 332.00 | 336.00 | 336.00 | 51,800 |
| Oct 2, 2024 | 342.00 | 346.00 | 330.00 | 330.00 | 330.00 | 97,900 |
| Oct 1, 2024 | 348.00 | 352.00 | 341.00 | 347.00 | 347.00 | 96,500 |
| Sep 30, 2024 | 348.00 | 357.00 | 348.00 | 349.00 | 349.00 | 93,900 |
| Sep 27, 2024 | 363.00 | 373.00 | 353.00 | 360.00 | 360.00 | 163,400 |
| Sep 26, 2024 | 355.00 | 369.00 | 345.00 | 366.00 | 366.00 | 282,600 |
| Sep 25, 2024 | 373.00 | 439.00 | 368.00 | 370.00 | 370.00 | 1,920,200 |
| Sep 24, 2024 | 378.00 | 378.00 | 361.00 | 364.00 | 364.00 | 112,300 |
| Sep 20, 2024 | 378.00 | 389.00 | 360.00 | 370.00 | 370.00 | 303,100 |
| Sep 19, 2024 | 385.00 | 440.00 | 378.00 | 388.00 | 388.00 | 1,741,200 |
| Sep 18, 2024 | 435.00 | 438.00 | 381.00 | 388.00 | 388.00 | 470,600 |
| Sep 17, 2024 | 462.00 | 473.00 | 407.00 | 427.00 | 427.00 | 1,160,600 |
| Sep 13, 2024 | 525.00 | 555.00 | 478.00 | 483.00 | 483.00 | 4,083,500 |
| Sep 12, 2024 | 431.00 | 475.00 | 431.00 | 475.00 | 475.00 | 819,600 |
| Sep 11, 2024 | 475.00 | 504.00 | 390.00 | 395.00 | 395.00 | 2,283,900 |
| Sep 10, 2024 | 348.00 | 427.00 | 335.00 | 427.00 | 427.00 | 1,925,300 |
| Sep 9, 2024 | 380.00 | 381.00 | 347.00 | 347.00 | 347.00 | 1,245,600 |
| Sep 6, 2024 | 386.00 | 432.00 | 333.00 | 427.00 | 427.00 | 3,719,000 |
| Sep 5, 2024 | 272.00 | 352.00 | 272.00 | 352.00 | 352.00 | 1,209,400 |
| Sep 4, 2024 | 283.00 | 321.00 | 272.00 | 272.00 | 272.00 | 320,200 |
| Sep 3, 2024 | 285.00 | 290.00 | 284.00 | 284.00 | 284.00 | 6,400 |
| Sep 2, 2024 | 285.00 | 285.00 | 278.00 | 284.00 | 284.00 | 11,400 |
| Aug 30, 2024 | 284.00 | 287.00 | 280.00 | 285.00 | 285.00 | 8,600 |
| Aug 29, 2024 | 282.00 | 288.00 | 282.00 | 284.00 | 284.00 | 6,200 |
| Aug 28, 2024 | 285.00 | 288.00 | 281.00 | 284.00 | 284.00 | 6,100 |
| Aug 27, 2024 | 287.00 | 290.00 | 281.00 | 286.00 | 286.00 | 6,500 |
| Aug 26, 2024 | 287.00 | 292.00 | 281.00 | 288.00 | 288.00 | 12,100 |
| Aug 23, 2024 | 295.00 | 296.00 | 288.00 | 288.00 | 288.00 | 13,800 |
| Aug 22, 2024 | 295.00 | 301.00 | 295.00 | 295.00 | 295.00 | 19,300 |
| Aug 21, 2024 | 298.00 | 299.00 | 295.00 | 299.00 | 299.00 | 4,700 |
| Aug 20, 2024 | 297.00 | 303.00 | 293.00 | 297.00 | 297.00 | 7,400 |
| Aug 19, 2024 | 296.00 | 300.00 | 290.00 | 290.00 | 290.00 | 18,300 |
| Aug 16, 2024 | 290.00 | 304.00 | 290.00 | 298.00 | 298.00 | 32,700 |
| Aug 15, 2024 | 282.00 | 300.00 | 281.00 | 285.00 | 285.00 | 114,300 |
| Aug 14, 2024 | 298.00 | 315.00 | 286.00 | 306.00 | 306.00 | 57,900 |
| Aug 13, 2024 | 280.00 | 300.00 | 274.00 | 298.00 | 298.00 | 35,500 |
| Aug 9, 2024 | 283.00 | 283.00 | 274.00 | 276.00 | 276.00 | 40,200 |
| Aug 8, 2024 | 262.00 | 286.00 | 254.00 | 278.00 | 278.00 | 360,700 |
| Aug 7, 2024 | 231.00 | 277.00 | 231.00 | 270.00 | 270.00 | 162,000 |
| Aug 6, 2024 | 260.00 | 260.00 | 235.00 | 247.00 | 247.00 | 87,200 |
| Aug 5, 2024 | 263.00 | 267.00 | 207.00 | 220.00 | 220.00 | 232,600 |
| Aug 2, 2024 | 290.00 | 296.00 | 280.00 | 287.00 | 287.00 | 53,700 |
| Aug 1, 2024 | 324.00 | 325.00 | 299.00 | 310.00 | 310.00 | 52,400 |
| Jul 31, 2024 | 315.00 | 326.00 | 315.00 | 324.00 | 324.00 | 17,300 |
| Jul 30, 2024 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 7,200 |
| Jul 29, 2024 | 315.00 | 326.00 | 310.00 | 324.00 | 324.00 | 20,900 |
| Jul 26, 2024 | 310.00 | 320.00 | 308.00 | 316.00 | 316.00 | 16,500 |
| Jul 25, 2024 | 315.00 | 321.00 | 306.00 | 314.00 | 314.00 | 50,900 |
| Jul 24, 2024 | 342.00 | 342.00 | 316.00 | 321.00 | 321.00 | 39,200 |
| Jul 23, 2024 | 346.00 | 346.00 | 335.00 | 337.00 | 337.00 | 262,000 |
| Jul 22, 2024 | 346.00 | 352.00 | 323.00 | 344.00 | 344.00 | 84,500 |
| Jul 19, 2024 | 336.00 | 349.00 | 328.00 | 347.00 | 347.00 | 95,400 |
| Jul 18, 2024 | 328.00 | 328.00 | 320.00 | 321.00 | 321.00 | 16,200 |
| Jul 17, 2024 | 318.00 | 329.00 | 318.00 | 328.00 | 328.00 | 14,200 |
| Jul 16, 2024 | 317.00 | 324.00 | 312.00 | 318.00 | 318.00 | 31,900 |
| Jul 12, 2024 | 314.00 | 318.00 | 311.00 | 312.00 | 312.00 | 16,800 |
| Jul 11, 2024 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 28,300 |
| Jul 10, 2024 | 310.00 | 312.00 | 307.00 | 309.00 | 309.00 | 5,200 |
| Jul 9, 2024 | 315.00 | 318.00 | 306.00 | 309.00 | 309.00 | 15,500 |
| Jul 8, 2024 | 306.00 | 318.00 | 303.00 | 314.00 | 314.00 | 83,400 |
| Jul 5, 2024 | 306.00 | 306.00 | 301.00 | 302.00 | 302.00 | 48,000 |
| Jul 4, 2024 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | 8,200 |
| Jul 3, 2024 | 303.00 | 304.00 | 296.00 | 299.00 | 299.00 | 9,200 |
| Jul 2, 2024 | 300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 9,700 |
| Jul 1, 2024 | 297.00 | 302.00 | 293.00 | 295.00 | 295.00 | 7,300 |
| Jun 28, 2024 | 303.00 | 303.00 | 295.00 | 296.00 | 296.00 | 12,100 |
| Jun 27, 2024 | 293.00 | 307.00 | 293.00 | 301.00 | 301.00 | 42,900 |
| Jun 26, 2024 | 297.00 | 297.00 | 290.00 | 293.00 | 293.00 | 10,800 |
| Jun 25, 2024 | 295.00 | 296.00 | 292.00 | 294.00 | 294.00 | 12,900 |
| Jun 24, 2024 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | 26,900 |
| Jun 21, 2024 | 294.00 | 294.00 | 288.00 | 293.00 | 293.00 | 33,800 |
| Jun 20, 2024 | 292.00 | 292.00 | 288.00 | 289.00 | 289.00 | 8,400 |
| Jun 19, 2024 | 297.00 | 297.00 | 291.00 | 294.00 | 294.00 | 5,600 |
| Jun 18, 2024 | 301.00 | 301.00 | 291.00 | 293.00 | 293.00 | 12,100 |
| Jun 17, 2024 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | 11,100 |
| Jun 14, 2024 | 285.00 | 290.00 | 285.00 | 287.00 | 287.00 | 5,900 |
| Jun 13, 2024 | 289.00 | 294.00 | 285.00 | 288.00 | 288.00 | 22,200 |
| Jun 12, 2024 | 296.00 | 300.00 | 291.00 | 292.00 | 292.00 | 11,100 |
| Jun 11, 2024 | 298.00 | 302.00 | 290.00 | 296.00 | 296.00 | 30,400 |
| Jun 10, 2024 | 294.00 | 303.00 | 286.00 | 299.00 | 299.00 | 74,100 |
| Jun 7, 2024 | 286.00 | 289.00 | 284.00 | 286.00 | 286.00 | 12,400 |
| Jun 6, 2024 | 297.00 | 297.00 | 286.00 | 288.00 | 288.00 | 36,000 |
| Jun 5, 2024 | 297.00 | 298.00 | 289.00 | 290.00 | 290.00 | 46,200 |
| Jun 4, 2024 | 283.00 | 310.00 | 283.00 | 303.00 | 303.00 | 207,800 |
| Jun 3, 2024 | 280.00 | 287.00 | 275.00 | 279.00 | 279.00 | 35,000 |
| May 31, 2024 | 278.00 | 281.00 | 276.00 | 279.00 | 279.00 | 17,300 |
| May 30, 2024 | 272.00 | 281.00 | 271.00 | 275.00 | 275.00 | 27,500 |
| May 29, 2024 | 281.00 | 282.00 | 271.00 | 278.00 | 278.00 | 32,800 |
| May 28, 2024 | 274.00 | 282.00 | 272.00 | 276.00 | 276.00 | 28,600 |
| May 27, 2024 | 273.00 | 275.00 | 266.00 | 275.00 | 275.00 | 26,500 |
| May 24, 2024 | 268.00 | 278.00 | 267.00 | 271.00 | 271.00 | 37,100 |
| May 23, 2024 | 286.00 | 286.00 | 270.00 | 271.00 | 271.00 | 78,000 |
| May 22, 2024 | 293.00 | 293.00 | 286.00 | 286.00 | 286.00 | 23,100 |
| May 21, 2024 | 294.00 | 294.00 | 288.00 | 294.00 | 294.00 | 30,300 |
| May 20, 2024 | 290.00 | 293.00 | 280.00 | 292.00 | 292.00 | 82,600 |
| May 17, 2024 | 289.00 | 294.00 | 283.00 | 289.00 | 289.00 | 99,800 |
| May 16, 2024 | 291.00 | 293.00 | 265.00 | 293.00 | 293.00 | 700,500 |
| May 15, 2024 | 330.00 | 336.00 | 310.00 | 319.00 | 319.00 | 270,600 |
| May 14, 2024 | 319.00 | 330.00 | 319.00 | 325.00 | 325.00 | 33,400 |
| May 13, 2024 | 322.00 | 323.00 | 315.00 | 317.00 | 317.00 | 17,500 |
| May 10, 2024 | 326.00 | 327.00 | 320.00 | 321.00 | 321.00 | 13,200 |
| May 9, 2024 | 335.00 | 335.00 | 320.00 | 324.00 | 324.00 | 40,000 |
| May 8, 2024 | 323.00 | 337.00 | 323.00 | 334.00 | 334.00 | 35,400 |
| May 7, 2024 | 325.00 | 326.00 | 315.00 | 322.00 | 322.00 | 24,900 |