Tokyo - Delayed Quote JPY
Sanix Holdings Incorporated (4651.T)
237.00
+2.00
+(0.85%)
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 24, 2025 | 236.00 | 238.00 | 234.00 | 237.00 | 237.00 | 30,600 |
| Apr 23, 2025 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | 26,100 |
| Apr 22, 2025 | 230.00 | 236.00 | 230.00 | 233.00 | 233.00 | 48,200 |
| Apr 21, 2025 | 233.00 | 236.00 | 231.00 | 236.00 | 236.00 | 89,600 |
| Apr 18, 2025 | 224.00 | 233.00 | 224.00 | 232.00 | 232.00 | 79,900 |
| Apr 17, 2025 | 225.00 | 226.00 | 220.00 | 224.00 | 224.00 | 46,100 |
| Apr 16, 2025 | 221.00 | 224.00 | 220.00 | 220.00 | 220.00 | 46,200 |
| Apr 15, 2025 | 225.00 | 227.00 | 221.00 | 221.00 | 221.00 | 31,600 |
| Apr 14, 2025 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | 57,000 |
| Apr 11, 2025 | 220.00 | 225.00 | 217.00 | 222.00 | 222.00 | 54,600 |
| Apr 10, 2025 | 230.00 | 231.00 | 223.00 | 227.00 | 227.00 | 97,200 |
| Apr 9, 2025 | 212.00 | 213.00 | 206.00 | 212.00 | 212.00 | 163,300 |
| Apr 8, 2025 | 201.00 | 218.00 | 201.00 | 217.00 | 217.00 | 105,900 |
| Apr 7, 2025 | 193.00 | 202.00 | 192.00 | 196.00 | 196.00 | 261,600 |
| Apr 4, 2025 | 223.00 | 224.00 | 212.00 | 214.00 | 214.00 | 253,800 |
| Apr 3, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 126,400 |
| Apr 2, 2025 | 238.00 | 239.00 | 235.00 | 235.00 | 235.00 | 45,100 |
| Apr 1, 2025 | 240.00 | 243.00 | 237.00 | 237.00 | 237.00 | 69,600 |
| Mar 31, 2025 | 248.00 | 248.00 | 239.00 | 239.00 | 239.00 | 143,200 |
| Mar 28, 2025 | 257.00 | 257.00 | 248.00 | 248.00 | 248.00 | 106,500 |
| Mar 27, 2025 | 254.00 | 260.00 | 252.00 | 260.00 | 260.00 | 70,500 |
| Mar 26, 2025 | 249.00 | 258.00 | 248.00 | 258.00 | 258.00 | 135,100 |
| Mar 25, 2025 | 252.00 | 252.00 | 248.00 | 249.00 | 249.00 | 37,400 |
| Mar 24, 2025 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 53,400 |
| Mar 21, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | 39,000 |
| Mar 19, 2025 | 249.00 | 252.00 | 247.00 | 250.00 | 250.00 | 71,900 |
| Mar 18, 2025 | 249.00 | 250.00 | 247.00 | 247.00 | 247.00 | 27,400 |
| Mar 17, 2025 | 250.00 | 250.00 | 245.00 | 249.00 | 249.00 | 49,300 |
| Mar 14, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 40,300 |
| Mar 13, 2025 | 245.00 | 246.00 | 242.00 | 242.00 | 242.00 | 98,700 |
| Mar 12, 2025 | 241.00 | 247.00 | 241.00 | 244.00 | 244.00 | 46,200 |
| Mar 11, 2025 | 245.00 | 245.00 | 238.00 | 243.00 | 243.00 | 109,400 |
| Mar 10, 2025 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 44,300 |
| Mar 7, 2025 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | 64,200 |
| Mar 6, 2025 | 249.00 | 255.00 | 249.00 | 251.00 | 251.00 | 64,800 |
| Mar 5, 2025 | 252.00 | 252.00 | 246.00 | 249.00 | 249.00 | 99,700 |
| Mar 4, 2025 | 247.00 | 254.00 | 245.00 | 254.00 | 254.00 | 106,400 |
| Mar 3, 2025 | 244.00 | 247.00 | 241.00 | 246.00 | 246.00 | 83,800 |
| Feb 28, 2025 | 239.00 | 244.00 | 236.00 | 242.00 | 242.00 | 147,600 |
| Feb 27, 2025 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 58,300 |
| Feb 26, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 148,500 |
| Feb 25, 2025 | 232.00 | 237.00 | 231.00 | 236.00 | 236.00 | 120,900 |
| Feb 21, 2025 | 234.00 | 236.00 | 227.00 | 227.00 | 227.00 | 129,600 |
| Feb 20, 2025 | 237.00 | 239.00 | 235.00 | 237.00 | 237.00 | 87,500 |
| Feb 19, 2025 | 237.00 | 239.00 | 234.00 | 239.00 | 239.00 | 98,700 |
| Feb 18, 2025 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | 69,400 |
| Feb 17, 2025 | 235.00 | 241.00 | 233.00 | 241.00 | 241.00 | 100,500 |
| Feb 14, 2025 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | 93,100 |
| Feb 13, 2025 | 237.00 | 239.00 | 235.00 | 238.00 | 238.00 | 78,800 |
| Feb 12, 2025 | 237.00 | 238.00 | 234.00 | 237.00 | 237.00 | 80,300 |
| Feb 10, 2025 | 232.00 | 238.00 | 231.00 | 237.00 | 237.00 | 69,000 |
| Feb 7, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 73,400 |
| Feb 6, 2025 | 223.00 | 232.00 | 223.00 | 230.00 | 230.00 | 99,400 |
| Feb 5, 2025 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | 85,500 |
| Feb 4, 2025 | 223.00 | 224.00 | 219.00 | 219.00 | 219.00 | 137,600 |
| Feb 3, 2025 | 229.00 | 229.00 | 221.00 | 222.00 | 222.00 | 191,300 |
| Jan 31, 2025 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | 54,500 |
| Jan 30, 2025 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | 75,400 |
| Jan 29, 2025 | 237.00 | 237.00 | 232.00 | 232.00 | 232.00 | 55,300 |
| Jan 28, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 75,000 |
| Jan 27, 2025 | 235.00 | 240.00 | 233.00 | 234.00 | 234.00 | 66,900 |
| Jan 24, 2025 | 235.00 | 237.00 | 231.00 | 237.00 | 237.00 | 119,900 |
| Jan 23, 2025 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 44,600 |
| Jan 22, 2025 | 233.00 | 234.00 | 230.00 | 234.00 | 234.00 | 44,700 |
| Jan 21, 2025 | 233.00 | 233.00 | 227.00 | 232.00 | 232.00 | 85,400 |
| Jan 20, 2025 | 231.00 | 233.00 | 229.00 | 231.00 | 231.00 | 77,000 |
| Jan 17, 2025 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 114,100 |
| Jan 16, 2025 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | 80,300 |
| Jan 15, 2025 | 234.00 | 236.00 | 231.00 | 232.00 | 232.00 | 73,400 |
| Jan 14, 2025 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 144,800 |
| Jan 10, 2025 | 239.00 | 242.00 | 237.00 | 239.00 | 239.00 | 51,300 |
| Jan 9, 2025 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | 118,900 |
| Jan 8, 2025 | 248.00 | 249.00 | 245.00 | 245.00 | 245.00 | 70,500 |
| Jan 7, 2025 | 248.00 | 250.00 | 243.00 | 249.00 | 249.00 | 87,600 |
| Jan 6, 2025 | 249.00 | 250.00 | 246.00 | 246.00 | 246.00 | 50,800 |
| Dec 30, 2024 | 250.00 | 251.00 | 247.00 | 249.00 | 249.00 | 74,600 |
| Dec 27, 2024 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 84,600 |
| Dec 26, 2024 | 245.00 | 246.00 | 242.00 | 244.00 | 244.00 | 82,100 |
| Dec 25, 2024 | 246.00 | 248.00 | 241.00 | 245.00 | 245.00 | 116,500 |
| Dec 24, 2024 | 246.00 | 248.00 | 244.00 | 245.00 | 245.00 | 45,700 |
| Dec 23, 2024 | 250.00 | 250.00 | 243.00 | 249.00 | 249.00 | 78,000 |
| Dec 20, 2024 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 65,500 |
| Dec 19, 2024 | 243.00 | 249.00 | 243.00 | 249.00 | 249.00 | 134,100 |
| Dec 18, 2024 | 244.00 | 252.00 | 244.00 | 248.00 | 248.00 | 74,500 |
| Dec 17, 2024 | 243.00 | 247.00 | 240.00 | 246.00 | 246.00 | 89,200 |
| Dec 16, 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 76,000 |
| Dec 13, 2024 | 248.00 | 250.00 | 245.00 | 248.00 | 248.00 | 131,700 |
| Dec 12, 2024 | 253.00 | 253.00 | 247.00 | 250.00 | 250.00 | 64,000 |
| Dec 11, 2024 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 90,100 |
| Dec 10, 2024 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | 62,900 |
| Dec 9, 2024 | 251.00 | 253.00 | 247.00 | 250.00 | 250.00 | 87,500 |
| Dec 6, 2024 | 255.00 | 257.00 | 248.00 | 251.00 | 251.00 | 90,100 |
| Dec 5, 2024 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 89,400 |
| Dec 4, 2024 | 260.00 | 261.00 | 257.00 | 258.00 | 258.00 | 64,500 |
| Dec 3, 2024 | 266.00 | 268.00 | 258.00 | 260.00 | 260.00 | 122,900 |
| Dec 2, 2024 | 262.00 | 265.00 | 262.00 | 262.00 | 262.00 | 59,500 |
| Nov 29, 2024 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 106,700 |
| Nov 28, 2024 | 265.00 | 266.00 | 263.00 | 264.00 | 264.00 | 80,900 |
| Nov 27, 2024 | 268.00 | 269.00 | 265.00 | 266.00 | 266.00 | 69,600 |
| Nov 26, 2024 | 273.00 | 277.00 | 269.00 | 270.00 | 270.00 | 70,900 |
| Nov 25, 2024 | 280.00 | 283.00 | 274.00 | 274.00 | 274.00 | 128,200 |
| Nov 22, 2024 | 275.00 | 278.00 | 272.00 | 278.00 | 278.00 | 106,100 |
| Nov 21, 2024 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 31,400 |
| Nov 20, 2024 | 273.00 | 277.00 | 272.00 | 275.00 | 275.00 | 85,200 |
| Nov 19, 2024 | 275.00 | 277.00 | 273.00 | 276.00 | 276.00 | 66,800 |
| Nov 18, 2024 | 270.00 | 277.00 | 269.00 | 275.00 | 275.00 | 62,200 |
| Nov 15, 2024 | 268.00 | 274.00 | 259.00 | 274.00 | 274.00 | 223,800 |
| Nov 14, 2024 | 276.00 | 277.00 | 268.00 | 268.00 | 268.00 | 99,200 |
| Nov 13, 2024 | 275.00 | 279.00 | 266.00 | 276.00 | 276.00 | 201,400 |
| Nov 12, 2024 | 280.00 | 280.00 | 272.00 | 273.00 | 273.00 | 72,000 |
| Nov 11, 2024 | 279.00 | 281.00 | 277.00 | 279.00 | 279.00 | 68,700 |
| Nov 8, 2024 | 282.00 | 285.00 | 278.00 | 279.00 | 279.00 | 81,400 |
| Nov 7, 2024 | 270.00 | 282.00 | 270.00 | 280.00 | 280.00 | 165,900 |
| Nov 6, 2024 | 269.00 | 270.00 | 266.00 | 270.00 | 270.00 | 53,500 |
| Nov 5, 2024 | 270.00 | 270.00 | 265.00 | 268.00 | 268.00 | 41,500 |
| Nov 1, 2024 | 268.00 | 272.00 | 268.00 | 268.00 | 268.00 | 77,400 |
| Oct 31, 2024 | 270.00 | 271.00 | 266.00 | 271.00 | 271.00 | 36,100 |
| Oct 30, 2024 | 267.00 | 272.00 | 264.00 | 268.00 | 268.00 | 368,300 |
| Oct 29, 2024 | 265.00 | 267.00 | 262.00 | 267.00 | 267.00 | 65,300 |
| Oct 28, 2024 | 261.00 | 268.00 | 261.00 | 268.00 | 268.00 | 73,600 |
| Oct 25, 2024 | 271.00 | 272.00 | 262.00 | 262.00 | 262.00 | 88,900 |
| Oct 24, 2024 | 267.00 | 269.00 | 263.00 | 267.00 | 267.00 | 69,400 |
| Oct 23, 2024 | 270.00 | 272.00 | 266.00 | 269.00 | 269.00 | 52,000 |
| Oct 22, 2024 | 273.00 | 275.00 | 267.00 | 269.00 | 269.00 | 94,500 |
| Oct 21, 2024 | 274.00 | 275.00 | 272.00 | 274.00 | 274.00 | 72,700 |
| Oct 18, 2024 | 277.00 | 280.00 | 274.00 | 275.00 | 275.00 | 78,500 |
| Oct 17, 2024 | 279.00 | 281.00 | 276.00 | 277.00 | 277.00 | 67,200 |
| Oct 16, 2024 | 276.00 | 281.00 | 275.00 | 277.00 | 277.00 | 56,400 |
| Oct 15, 2024 | 281.00 | 282.00 | 277.00 | 280.00 | 280.00 | 88,400 |
| Oct 11, 2024 | 278.00 | 282.00 | 278.00 | 278.00 | 278.00 | 52,400 |
| Oct 10, 2024 | 287.00 | 288.00 | 278.00 | 279.00 | 279.00 | 120,700 |
| Oct 9, 2024 | 293.00 | 293.00 | 283.00 | 286.00 | 286.00 | 89,200 |
| Oct 8, 2024 | 295.00 | 297.00 | 289.00 | 289.00 | 289.00 | 165,700 |
| Oct 7, 2024 | 295.00 | 301.00 | 295.00 | 300.00 | 300.00 | 181,900 |
| Oct 4, 2024 | 293.00 | 293.00 | 289.00 | 291.00 | 291.00 | 78,100 |
| Oct 3, 2024 | 294.00 | 296.00 | 288.00 | 291.00 | 291.00 | 74,700 |
| Oct 2, 2024 | 288.00 | 290.00 | 283.00 | 286.00 | 286.00 | 129,100 |
| Oct 1, 2024 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 72,700 |
| Sep 30, 2024 | 281.00 | 289.00 | 280.00 | 287.00 | 287.00 | 185,400 |
| Sep 27, 2024 | 298.00 | 298.00 | 287.00 | 289.00 | 289.00 | 168,100 |
| Sep 26, 2024 | 285.00 | 292.00 | 283.00 | 292.00 | 292.00 | 133,500 |
| Sep 25, 2024 | 281.00 | 287.00 | 279.00 | 282.00 | 282.00 | 156,500 |
| Sep 24, 2024 | 279.00 | 284.00 | 277.00 | 281.00 | 281.00 | 158,500 |
| Sep 20, 2024 | 280.00 | 281.00 | 273.00 | 274.00 | 274.00 | 158,300 |
| Sep 19, 2024 | 270.00 | 276.00 | 269.00 | 273.00 | 273.00 | 116,800 |
| Sep 18, 2024 | 269.00 | 273.00 | 264.00 | 268.00 | 268.00 | 132,900 |
| Sep 17, 2024 | 266.00 | 270.00 | 261.00 | 267.00 | 267.00 | 128,700 |
| Sep 13, 2024 | 271.00 | 272.00 | 262.00 | 262.00 | 262.00 | 181,800 |
| Sep 12, 2024 | 265.00 | 272.00 | 265.00 | 271.00 | 271.00 | 133,300 |
| Sep 11, 2024 | 268.00 | 271.00 | 260.00 | 262.00 | 262.00 | 168,100 |
| Sep 10, 2024 | 264.00 | 272.00 | 263.00 | 269.00 | 269.00 | 115,400 |
| Sep 9, 2024 | 260.00 | 263.00 | 253.00 | 262.00 | 262.00 | 151,700 |
| Sep 6, 2024 | 265.00 | 271.00 | 260.00 | 261.00 | 261.00 | 142,100 |
| Sep 5, 2024 | 262.00 | 272.00 | 260.00 | 261.00 | 261.00 | 186,500 |
| Sep 4, 2024 | 273.00 | 283.00 | 265.00 | 266.00 | 266.00 | 347,800 |
| Sep 3, 2024 | 275.00 | 287.00 | 274.00 | 284.00 | 284.00 | 259,300 |
| Sep 2, 2024 | 271.00 | 279.00 | 269.00 | 272.00 | 272.00 | 190,200 |
| Aug 30, 2024 | 262.00 | 270.00 | 261.00 | 267.00 | 267.00 | 165,600 |
| Aug 29, 2024 | 263.00 | 267.00 | 261.00 | 263.00 | 263.00 | 56,900 |
| Aug 28, 2024 | 264.00 | 266.00 | 261.00 | 262.00 | 262.00 | 71,800 |
| Aug 27, 2024 | 263.00 | 266.00 | 262.00 | 265.00 | 265.00 | 71,400 |
| Aug 26, 2024 | 267.00 | 268.00 | 262.00 | 263.00 | 263.00 | 87,500 |
| Aug 23, 2024 | 264.00 | 271.00 | 260.00 | 264.00 | 264.00 | 239,900 |
| Aug 22, 2024 | 264.00 | 266.00 | 261.00 | 262.00 | 262.00 | 108,100 |
| Aug 21, 2024 | 256.00 | 264.00 | 254.00 | 261.00 | 261.00 | 137,900 |
| Aug 20, 2024 | 266.00 | 267.00 | 260.00 | 260.00 | 260.00 | 164,900 |
| Aug 19, 2024 | 268.00 | 270.00 | 258.00 | 258.00 | 258.00 | 198,200 |
| Aug 16, 2024 | 267.00 | 275.00 | 264.00 | 269.00 | 269.00 | 208,700 |
| Aug 15, 2024 | 271.00 | 277.00 | 263.00 | 263.00 | 263.00 | 175,100 |
| Aug 14, 2024 | 264.00 | 279.00 | 259.00 | 274.00 | 274.00 | 247,600 |
| Aug 13, 2024 | 250.00 | 270.00 | 250.00 | 263.00 | 263.00 | 361,400 |
| Aug 9, 2024 | 262.00 | 273.00 | 256.00 | 264.00 | 264.00 | 372,500 |
| Aug 8, 2024 | 255.00 | 268.00 | 251.00 | 254.00 | 254.00 | 419,800 |
| Aug 7, 2024 | 239.00 | 264.00 | 237.00 | 257.00 | 257.00 | 579,300 |
| Aug 6, 2024 | 240.00 | 249.00 | 240.00 | 249.00 | 249.00 | 327,100 |
| Aug 5, 2024 | 263.00 | 273.00 | 199.00 | 199.00 | 199.00 | 435,200 |
| Aug 2, 2024 | 290.00 | 293.00 | 279.00 | 279.00 | 279.00 | 427,100 |
| Aug 1, 2024 | 311.00 | 314.00 | 298.00 | 300.00 | 300.00 | 235,100 |
| Jul 31, 2024 | 303.00 | 315.00 | 301.00 | 315.00 | 315.00 | 141,600 |
| Jul 30, 2024 | 307.00 | 308.00 | 302.00 | 304.00 | 304.00 | 80,900 |
| Jul 29, 2024 | 303.00 | 311.00 | 303.00 | 308.00 | 308.00 | 171,600 |
| Jul 26, 2024 | 300.00 | 304.00 | 299.00 | 300.00 | 300.00 | 111,900 |
| Jul 25, 2024 | 300.00 | 301.00 | 294.00 | 295.00 | 295.00 | 261,900 |
| Jul 24, 2024 | 308.00 | 310.00 | 299.00 | 300.00 | 300.00 | 155,600 |
| Jul 23, 2024 | 301.00 | 308.00 | 301.00 | 307.00 | 307.00 | 226,700 |
| Jul 22, 2024 | 304.00 | 306.00 | 298.00 | 299.00 | 299.00 | 163,500 |
| Jul 19, 2024 | 307.00 | 307.00 | 301.00 | 302.00 | 302.00 | 119,300 |
| Jul 18, 2024 | 307.00 | 310.00 | 303.00 | 303.00 | 303.00 | 144,200 |
| Jul 17, 2024 | 311.00 | 315.00 | 308.00 | 310.00 | 310.00 | 124,400 |
| Jul 16, 2024 | 315.00 | 318.00 | 309.00 | 310.00 | 310.00 | 151,100 |
| Jul 12, 2024 | 313.00 | 319.00 | 311.00 | 311.00 | 311.00 | 245,700 |
| Jul 11, 2024 | 309.00 | 314.00 | 305.00 | 313.00 | 313.00 | 241,300 |
| Jul 10, 2024 | 304.00 | 307.00 | 302.00 | 305.00 | 305.00 | 178,500 |
| Jul 9, 2024 | 301.00 | 310.00 | 301.00 | 303.00 | 303.00 | 201,500 |
| Jul 8, 2024 | 306.00 | 306.00 | 298.00 | 299.00 | 299.00 | 135,700 |
| Jul 5, 2024 | 309.00 | 314.00 | 302.00 | 302.00 | 302.00 | 180,800 |
| Jul 4, 2024 | 308.00 | 310.00 | 305.00 | 307.00 | 307.00 | 149,500 |
| Jul 3, 2024 | 307.00 | 307.00 | 300.00 | 302.00 | 302.00 | 137,500 |
| Jul 2, 2024 | 302.00 | 311.00 | 302.00 | 305.00 | 305.00 | 241,100 |
| Jul 1, 2024 | 302.00 | 309.00 | 298.00 | 300.00 | 300.00 | 157,800 |
| Jun 28, 2024 | 309.00 | 309.00 | 296.00 | 298.00 | 298.00 | 181,000 |
| Jun 27, 2024 | 307.00 | 310.00 | 304.00 | 307.00 | 307.00 | 116,200 |
| Jun 26, 2024 | 303.00 | 309.00 | 303.00 | 307.00 | 307.00 | 241,100 |
| Jun 25, 2024 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 115,100 |
| Jun 24, 2024 | 285.00 | 294.00 | 284.00 | 294.00 | 294.00 | 241,600 |
| Jun 21, 2024 | 299.00 | 306.00 | 282.00 | 285.00 | 285.00 | 479,200 |
| Jun 20, 2024 | 298.00 | 303.00 | 291.00 | 292.00 | 292.00 | 341,500 |
| Jun 19, 2024 | 297.00 | 310.00 | 296.00 | 301.00 | 301.00 | 265,500 |
| Jun 18, 2024 | 291.00 | 297.00 | 287.00 | 295.00 | 295.00 | 256,200 |
| Jun 17, 2024 | 287.00 | 297.00 | 282.00 | 297.00 | 297.00 | 333,300 |
| Jun 14, 2024 | 277.00 | 281.00 | 275.00 | 281.00 | 281.00 | 217,800 |
| Jun 13, 2024 | 280.00 | 281.00 | 273.00 | 274.00 | 274.00 | 197,200 |
| Jun 12, 2024 | 285.00 | 289.00 | 279.00 | 279.00 | 279.00 | 200,800 |
| Jun 11, 2024 | 283.00 | 290.00 | 277.00 | 277.00 | 277.00 | 371,400 |
| Jun 10, 2024 | 271.00 | 277.00 | 270.00 | 275.00 | 275.00 | 93,100 |
| Jun 7, 2024 | 276.00 | 278.00 | 270.00 | 270.00 | 270.00 | 143,200 |
| Jun 6, 2024 | 283.00 | 283.00 | 274.00 | 276.00 | 276.00 | 146,000 |
| Jun 5, 2024 | 281.00 | 283.00 | 279.00 | 279.00 | 279.00 | 102,800 |
| Jun 4, 2024 | 283.00 | 285.00 | 279.00 | 281.00 | 281.00 | 150,700 |
| Jun 3, 2024 | 280.00 | 283.00 | 278.00 | 281.00 | 281.00 | 137,000 |
| May 31, 2024 | 268.00 | 278.00 | 267.00 | 278.00 | 278.00 | 209,400 |
| May 30, 2024 | 272.00 | 272.00 | 264.00 | 266.00 | 266.00 | 269,500 |
| May 29, 2024 | 279.00 | 281.00 | 270.00 | 270.00 | 270.00 | 126,900 |
| May 28, 2024 | 270.00 | 282.00 | 269.00 | 278.00 | 278.00 | 234,600 |
| May 27, 2024 | 272.00 | 274.00 | 266.00 | 269.00 | 269.00 | 187,100 |
| May 24, 2024 | 268.00 | 277.00 | 265.00 | 270.00 | 270.00 | 259,500 |
| May 23, 2024 | 286.00 | 287.00 | 268.00 | 268.00 | 268.00 | 423,300 |
| May 22, 2024 | 284.00 | 287.00 | 281.00 | 281.00 | 281.00 | 256,000 |
| May 21, 2024 | 287.00 | 289.00 | 281.00 | 281.00 | 281.00 | 322,400 |
| May 20, 2024 | 273.00 | 283.00 | 273.00 | 281.00 | 281.00 | 400,000 |
| May 17, 2024 | 273.00 | 276.00 | 268.00 | 271.00 | 271.00 | 402,900 |
| May 16, 2024 | 285.00 | 296.00 | 270.00 | 277.00 | 277.00 | 1,074,400 |
| May 15, 2024 | 333.00 | 333.00 | 327.00 | 332.00 | 332.00 | 264,100 |
| May 14, 2024 | 334.00 | 334.00 | 329.00 | 331.00 | 331.00 | 135,700 |
| May 13, 2024 | 331.00 | 335.00 | 328.00 | 335.00 | 335.00 | 98,800 |
| May 10, 2024 | 335.00 | 335.00 | 329.00 | 331.00 | 331.00 | 69,600 |
| May 9, 2024 | 331.00 | 332.00 | 327.00 | 330.00 | 330.00 | 111,400 |
| May 8, 2024 | 332.00 | 335.00 | 329.00 | 329.00 | 329.00 | 70,600 |
| May 7, 2024 | 337.00 | 338.00 | 330.00 | 331.00 | 331.00 | 91,000 |
| May 2, 2024 | 337.00 | 340.00 | 330.00 | 335.00 | 335.00 | 205,600 |
| May 1, 2024 | 337.00 | 342.00 | 337.00 | 339.00 | 339.00 | 94,800 |
| Apr 30, 2024 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | 134,000 |
| Apr 26, 2024 | 330.00 | 338.00 | 330.00 | 336.00 | 336.00 | 191,700 |
| Apr 25, 2024 | 330.00 | 337.00 | 328.00 | 330.00 | 330.00 | 223,600 |
| Apr 24, 2024 | 334.00 | 334.00 | 329.00 | 330.00 | 330.00 | 136,300 |