Tokyo - Delayed Quote JPY
MedRx Co., Ltd (4586.T)
64.00
0.00
(0.00%)
At close: 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 23, 2025 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 629,700 |
| Apr 22, 2025 | 68.00 | 69.00 | 64.00 | 64.00 | 64.00 | 1,125,700 |
| Apr 21, 2025 | 62.00 | 70.00 | 61.00 | 69.00 | 69.00 | 3,621,100 |
| Apr 18, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 991,500 |
| Apr 17, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,018,400 |
| Apr 16, 2025 | 65.00 | 75.00 | 61.00 | 62.00 | 62.00 | 4,863,700 |
| Apr 15, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 392,000 |
| Apr 14, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 399,700 |
| Apr 11, 2025 | 60.00 | 67.00 | 60.00 | 65.00 | 65.00 | 411,600 |
| Apr 10, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 829,800 |
| Apr 9, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 600,500 |
| Apr 8, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 560,000 |
| Apr 7, 2025 | 58.00 | 61.00 | 55.00 | 57.00 | 57.00 | 1,091,500 |
| Apr 4, 2025 | 67.00 | 67.00 | 61.00 | 64.00 | 64.00 | 1,659,700 |
| Apr 3, 2025 | 71.00 | 77.00 | 68.00 | 68.00 | 68.00 | 4,542,600 |
| Apr 2, 2025 | 71.00 | 72.00 | 67.00 | 68.00 | 68.00 | 990,600 |
| Apr 1, 2025 | 78.00 | 78.00 | 71.00 | 71.00 | 71.00 | 1,503,900 |
| Mar 31, 2025 | 81.00 | 81.00 | 76.00 | 77.00 | 77.00 | 1,016,400 |
| Mar 28, 2025 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 329,000 |
| Mar 27, 2025 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 218,400 |
| Mar 26, 2025 | 85.00 | 86.00 | 82.00 | 84.00 | 84.00 | 742,800 |
| Mar 25, 2025 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 129,100 |
| Mar 24, 2025 | 85.00 | 86.00 | 84.00 | 86.00 | 86.00 | 117,200 |
| Mar 21, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 163,100 |
| Mar 19, 2025 | 85.00 | 85.00 | 84.00 | 85.00 | 85.00 | 158,800 |
| Mar 18, 2025 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 160,200 |
| Mar 17, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 113,700 |
| Mar 14, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 163,800 |
| Mar 13, 2025 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 206,500 |
| Mar 12, 2025 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 203,500 |
| Mar 11, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 406,400 |
| Mar 10, 2025 | 82.00 | 87.00 | 81.00 | 85.00 | 85.00 | 538,200 |
| Mar 7, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 283,100 |
| Mar 6, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 123,800 |
| Mar 5, 2025 | 82.00 | 84.00 | 80.00 | 83.00 | 83.00 | 231,200 |
| Mar 4, 2025 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | 234,900 |
| Mar 3, 2025 | 83.00 | 84.00 | 82.00 | 84.00 | 84.00 | 150,100 |
| Feb 28, 2025 | 86.00 | 87.00 | 81.00 | 83.00 | 83.00 | 489,100 |
| Feb 27, 2025 | 85.00 | 87.00 | 84.00 | 85.00 | 85.00 | 285,700 |
| Feb 26, 2025 | 86.00 | 87.00 | 84.00 | 84.00 | 84.00 | 262,600 |
| Feb 25, 2025 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 395,700 |
| Feb 21, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 189,600 |
| Feb 20, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 169,600 |
| Feb 19, 2025 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 233,500 |
| Feb 18, 2025 | 81.00 | 84.00 | 80.00 | 83.00 | 83.00 | 319,400 |
| Feb 17, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 382,900 |
| Feb 14, 2025 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | 346,900 |
| Feb 13, 2025 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 222,100 |
| Feb 12, 2025 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 274,000 |
| Feb 10, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 263,500 |
| Feb 7, 2025 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 204,000 |
| Feb 6, 2025 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 191,500 |
| Feb 5, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 163,100 |
| Feb 4, 2025 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 114,900 |
| Feb 3, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 227,900 |
| Jan 31, 2025 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 220,400 |
| Jan 30, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 88,600 |
| Jan 29, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 79,600 |
| Jan 28, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 120,800 |
| Jan 27, 2025 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 439,900 |
| Jan 24, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 233,100 |
| Jan 23, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 146,700 |
| Jan 22, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 113,200 |
| Jan 21, 2025 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 146,400 |
| Jan 20, 2025 | 78.00 | 81.00 | 78.00 | 80.00 | 80.00 | 276,700 |
| Jan 17, 2025 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 451,300 |
| Jan 16, 2025 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 456,400 |
| Jan 15, 2025 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 138,900 |
| Jan 14, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 188,900 |
| Jan 10, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 160,900 |
| Jan 9, 2025 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 105,200 |
| Jan 8, 2025 | 80.00 | 84.00 | 79.00 | 82.00 | 82.00 | 596,000 |
| Jan 7, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 316,700 |
| Jan 6, 2025 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 228,700 |
| Dec 30, 2024 | 79.00 | 83.00 | 79.00 | 82.00 | 82.00 | 340,800 |
| Dec 27, 2024 | 79.00 | 81.00 | 78.00 | 80.00 | 80.00 | 542,300 |
| Dec 26, 2024 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 696,800 |
| Dec 25, 2024 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | 670,400 |
| Dec 24, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 523,600 |
| Dec 23, 2024 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 1,184,800 |
| Dec 20, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 659,700 |
| Dec 19, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | 1,058,300 |
| Dec 18, 2024 | 82.00 | 87.00 | 82.00 | 87.00 | 87.00 | 505,400 |
| Dec 17, 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | 452,300 |
| Dec 16, 2024 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | 458,400 |
| Dec 13, 2024 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 412,400 |
| Dec 12, 2024 | 83.00 | 85.00 | 83.00 | 83.00 | 83.00 | 316,800 |
| Dec 11, 2024 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | 500,900 |
| Dec 10, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 345,600 |
| Dec 9, 2024 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | 355,400 |
| Dec 6, 2024 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 460,700 |
| Dec 5, 2024 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 273,000 |
| Dec 4, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 420,000 |
| Dec 3, 2024 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 661,700 |
| Dec 2, 2024 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | 814,400 |
| Nov 29, 2024 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 230,800 |
| Nov 28, 2024 | 91.00 | 95.00 | 91.00 | 93.00 | 93.00 | 541,500 |
| Nov 27, 2024 | 93.00 | 94.00 | 90.00 | 91.00 | 91.00 | 340,400 |
| Nov 26, 2024 | 92.00 | 93.00 | 90.00 | 93.00 | 93.00 | 406,100 |
| Nov 25, 2024 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 680,000 |
| Nov 22, 2024 | 92.00 | 95.00 | 87.00 | 88.00 | 88.00 | 2,455,600 |
| Nov 21, 2024 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 261,100 |
| Nov 20, 2024 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 733,000 |
| Nov 19, 2024 | 88.00 | 92.00 | 87.00 | 91.00 | 91.00 | 589,100 |
| Nov 18, 2024 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 485,100 |
| Nov 15, 2024 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 209,900 |
| Nov 14, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 261,800 |
| Nov 13, 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 219,000 |
| Nov 12, 2024 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | 427,000 |
| Nov 11, 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 241,100 |
| Nov 8, 2024 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 175,300 |
| Nov 7, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 433,500 |
| Nov 6, 2024 | 91.00 | 92.00 | 89.00 | 92.00 | 92.00 | 296,100 |
| Nov 5, 2024 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 235,800 |
| Nov 1, 2024 | 92.00 | 93.00 | 89.00 | 89.00 | 89.00 | 226,600 |
| Oct 31, 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 269,300 |
| Oct 30, 2024 | 91.00 | 94.00 | 90.00 | 94.00 | 94.00 | 537,400 |
| Oct 29, 2024 | 88.00 | 94.00 | 88.00 | 91.00 | 91.00 | 1,102,700 |
| Oct 28, 2024 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 261,700 |
| Oct 25, 2024 | 90.00 | 90.00 | 84.00 | 86.00 | 86.00 | 728,900 |
| Oct 24, 2024 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 402,000 |
| Oct 23, 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 724,800 |
| Oct 22, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 208,800 |
| Oct 21, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 116,400 |
| Oct 18, 2024 | 91.00 | 94.00 | 91.00 | 92.00 | 92.00 | 297,100 |
| Oct 17, 2024 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 343,400 |
| Oct 16, 2024 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | 204,700 |
| Oct 15, 2024 | 92.00 | 95.00 | 91.00 | 93.00 | 93.00 | 303,000 |
| Oct 11, 2024 | 93.00 | 95.00 | 92.00 | 92.00 | 92.00 | 649,700 |
| Oct 10, 2024 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | 548,900 |
| Oct 9, 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 178,100 |
| Oct 8, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 369,800 |
| Oct 7, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 218,400 |
| Oct 4, 2024 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 197,200 |
| Oct 3, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 429,300 |
| Oct 2, 2024 | 98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 359,700 |
| Oct 1, 2024 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | 493,400 |
| Sep 30, 2024 | 97.00 | 100.00 | 96.00 | 98.00 | 98.00 | 505,600 |
| Sep 27, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 592,100 |
| Sep 26, 2024 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | 346,200 |
| Sep 25, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 295,100 |
| Sep 24, 2024 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 227,600 |
| Sep 20, 2024 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 515,900 |
| Sep 19, 2024 | 96.00 | 101.00 | 96.00 | 99.00 | 99.00 | 520,400 |
| Sep 18, 2024 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | 253,800 |
| Sep 17, 2024 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | 400,200 |
| Sep 13, 2024 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | 411,700 |
| Sep 12, 2024 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 820,200 |
| Sep 11, 2024 | 99.00 | 100.00 | 95.00 | 95.00 | 95.00 | 881,800 |
| Sep 10, 2024 | 96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 768,900 |
| Sep 9, 2024 | 92.00 | 97.00 | 91.00 | 97.00 | 97.00 | 1,198,100 |
| Sep 6, 2024 | 111.00 | 115.00 | 97.00 | 97.00 | 97.00 | 7,954,000 |
| Sep 5, 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 655,200 |
| Sep 4, 2024 | 101.00 | 103.00 | 99.00 | 102.00 | 102.00 | 939,700 |
| Sep 3, 2024 | 104.00 | 107.00 | 102.00 | 105.00 | 105.00 | 452,200 |
| Sep 2, 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 571,900 |
| Aug 30, 2024 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 903,500 |
| Aug 29, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 719,200 |
| Aug 28, 2024 | 110.00 | 117.00 | 108.00 | 116.00 | 116.00 | 2,061,500 |
| Aug 27, 2024 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 601,400 |
| Aug 26, 2024 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 767,500 |
| Aug 23, 2024 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 461,100 |
| Aug 22, 2024 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 922,000 |
| Aug 21, 2024 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | 831,000 |
| Aug 20, 2024 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,151,700 |
| Aug 19, 2024 | 106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1,257,500 |
| Aug 16, 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 847,100 |
| Aug 15, 2024 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 451,200 |
| Aug 14, 2024 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 744,200 |
| Aug 13, 2024 | 98.00 | 104.00 | 95.00 | 104.00 | 104.00 | 1,037,700 |
| Aug 9, 2024 | 101.00 | 101.00 | 95.00 | 96.00 | 96.00 | 723,400 |
| Aug 8, 2024 | 99.00 | 102.00 | 99.00 | 99.00 | 99.00 | 792,800 |
| Aug 7, 2024 | 95.00 | 104.00 | 95.00 | 100.00 | 100.00 | 1,215,500 |
| Aug 6, 2024 | 87.00 | 100.00 | 86.00 | 99.00 | 99.00 | 1,171,300 |
| Aug 5, 2024 | 96.00 | 98.00 | 80.00 | 83.00 | 83.00 | 2,441,200 |
| Aug 2, 2024 | 108.00 | 109.00 | 101.00 | 101.00 | 101.00 | 1,717,400 |
| Aug 1, 2024 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 578,300 |
| Jul 31, 2024 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 692,900 |
| Jul 30, 2024 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 543,300 |
| Jul 29, 2024 | 110.00 | 115.00 | 110.00 | 110.00 | 110.00 | 727,300 |
| Jul 26, 2024 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 833,500 |
| Jul 25, 2024 | 111.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1,362,200 |
| Jul 24, 2024 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | 1,391,000 |
| Jul 23, 2024 | 119.00 | 124.00 | 118.00 | 118.00 | 118.00 | 1,183,300 |
| Jul 22, 2024 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 1,178,000 |
| Jul 19, 2024 | 122.00 | 123.00 | 119.00 | 120.00 | 120.00 | 1,632,400 |
| Jul 18, 2024 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 5,413,600 |
| Jul 17, 2024 | 132.00 | 141.00 | 117.00 | 117.00 | 117.00 | 11,680,400 |
| Jul 16, 2024 | 110.00 | 127.00 | 110.00 | 127.00 | 127.00 | 13,790,500 |
| Jul 12, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1,026,400 |
| Jul 11, 2024 | 156.00 | 158.00 | 146.00 | 147.00 | 147.00 | 2,742,500 |
| Jul 10, 2024 | 155.00 | 162.00 | 152.00 | 155.00 | 155.00 | 3,091,500 |
| Jul 9, 2024 | 146.00 | 159.00 | 146.00 | 150.00 | 150.00 | 1,751,600 |
| Jul 8, 2024 | 157.00 | 157.00 | 147.00 | 147.00 | 147.00 | 1,414,700 |
| Jul 5, 2024 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1,064,700 |
| Jul 4, 2024 | 173.00 | 173.00 | 150.00 | 152.00 | 152.00 | 4,525,700 |
| Jul 3, 2024 | 171.00 | 173.00 | 170.00 | 172.00 | 172.00 | 673,500 |
| Jul 2, 2024 | 173.00 | 177.00 | 168.00 | 169.00 | 169.00 | 1,652,500 |
| Jul 1, 2024 | 180.00 | 186.00 | 173.00 | 173.00 | 173.00 | 1,965,000 |
| Jun 28, 2024 | 184.00 | 186.00 | 177.00 | 180.00 | 180.00 | 2,287,400 |
| Jun 27, 2024 | 170.00 | 199.00 | 169.00 | 185.00 | 185.00 | 6,934,600 |
| Jun 26, 2024 | 175.00 | 178.00 | 169.00 | 171.00 | 171.00 | 1,146,800 |
| Jun 25, 2024 | 170.00 | 179.00 | 166.00 | 174.00 | 174.00 | 1,699,000 |
| Jun 24, 2024 | 163.00 | 170.00 | 161.00 | 167.00 | 167.00 | 1,168,800 |
| Jun 21, 2024 | 176.00 | 178.00 | 163.00 | 165.00 | 165.00 | 2,082,100 |
| Jun 20, 2024 | 173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 1,185,900 |
| Jun 19, 2024 | 178.00 | 179.00 | 169.00 | 171.00 | 171.00 | 1,393,500 |
| Jun 18, 2024 | 179.00 | 183.00 | 165.00 | 176.00 | 176.00 | 3,515,100 |
| Jun 17, 2024 | 167.00 | 184.00 | 167.00 | 179.00 | 179.00 | 2,886,200 |
| Jun 14, 2024 | 162.00 | 168.00 | 162.00 | 166.00 | 166.00 | 801,900 |
| Jun 13, 2024 | 164.00 | 174.00 | 161.00 | 164.00 | 164.00 | 2,516,800 |
| Jun 12, 2024 | 155.00 | 164.00 | 153.00 | 163.00 | 163.00 | 1,197,000 |
| Jun 11, 2024 | 158.00 | 158.00 | 154.00 | 155.00 | 155.00 | 549,400 |
| Jun 10, 2024 | 156.00 | 158.00 | 153.00 | 157.00 | 157.00 | 644,100 |
| Jun 7, 2024 | 148.00 | 155.00 | 148.00 | 155.00 | 155.00 | 821,700 |
| Jun 6, 2024 | 150.00 | 155.00 | 148.00 | 149.00 | 149.00 | 1,301,600 |
| Jun 5, 2024 | 156.00 | 158.00 | 145.00 | 149.00 | 149.00 | 1,922,900 |
| Jun 4, 2024 | 160.00 | 167.00 | 158.00 | 159.00 | 159.00 | 1,318,500 |
| Jun 3, 2024 | 164.00 | 165.00 | 157.00 | 159.00 | 159.00 | 1,268,400 |
| May 31, 2024 | 151.00 | 161.00 | 149.00 | 161.00 | 161.00 | 1,388,200 |
| May 30, 2024 | 141.00 | 157.00 | 141.00 | 153.00 | 153.00 | 3,117,200 |
| May 29, 2024 | 152.00 | 156.00 | 141.00 | 141.00 | 141.00 | 1,488,900 |
| May 28, 2024 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 809,800 |
| May 27, 2024 | 141.00 | 146.00 | 139.00 | 145.00 | 145.00 | 964,200 |
| May 24, 2024 | 136.00 | 145.00 | 135.00 | 141.00 | 141.00 | 970,000 |
| May 23, 2024 | 145.00 | 146.00 | 133.00 | 137.00 | 137.00 | 1,745,300 |
| May 22, 2024 | 151.00 | 154.00 | 143.00 | 145.00 | 145.00 | 1,362,200 |
| May 21, 2024 | 157.00 | 160.00 | 149.00 | 149.00 | 149.00 | 1,976,800 |
| May 20, 2024 | 147.00 | 161.00 | 146.00 | 156.00 | 156.00 | 3,431,600 |
| May 17, 2024 | 132.00 | 153.00 | 132.00 | 145.00 | 145.00 | 5,436,700 |
| May 16, 2024 | 129.00 | 136.00 | 128.00 | 133.00 | 133.00 | 1,267,200 |
| May 15, 2024 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 717,000 |
| May 14, 2024 | 126.00 | 131.00 | 124.00 | 125.00 | 125.00 | 1,557,400 |
| May 13, 2024 | 119.00 | 126.00 | 118.00 | 125.00 | 125.00 | 2,467,100 |
| May 10, 2024 | 119.00 | 120.00 | 113.00 | 115.00 | 115.00 | 840,200 |
| May 9, 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 460,600 |
| May 8, 2024 | 114.00 | 120.00 | 113.00 | 119.00 | 119.00 | 998,000 |
| May 7, 2024 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | 817,600 |
| May 2, 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 316,100 |
| May 1, 2024 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 356,900 |
| Apr 30, 2024 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 471,700 |
| Apr 26, 2024 | 110.00 | 115.00 | 109.00 | 115.00 | 115.00 | 931,100 |
| Apr 25, 2024 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,464,300 |
| Apr 24, 2024 | 136.00 | 137.00 | 115.00 | 118.00 | 118.00 | 5,918,200 |
| Apr 23, 2024 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 398,500 |