Tokyo - Delayed Quote JPY
Moi Corporation (5031.T)
227.00
+1.00
+(0.44%)
As of 10:15:00 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 | 224.00 | 230.00 | 224.00 | 227.00 | 227.00 | 8,000 |
| Apr 21, 2025 | 228.00 | 260.00 | 223.00 | 226.00 | 226.00 | 513,000 |
| Apr 18, 2025 | 217.00 | 233.00 | 217.00 | 225.00 | 225.00 | 121,400 |
| Apr 17, 2025 | 227.00 | 239.00 | 208.00 | 217.00 | 217.00 | 140,000 |
| Apr 16, 2025 | 224.00 | 229.00 | 223.00 | 228.00 | 228.00 | 6,900 |
| Apr 15, 2025 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 6,300 |
| Apr 14, 2025 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 4,800 |
| Apr 11, 2025 | 217.00 | 226.00 | 212.00 | 226.00 | 226.00 | 9,900 |
| Apr 10, 2025 | 220.00 | 225.00 | 213.00 | 217.00 | 217.00 | 27,000 |
| Apr 9, 2025 | 197.00 | 207.00 | 197.00 | 202.00 | 202.00 | 31,600 |
| Apr 8, 2025 | 192.00 | 201.00 | 191.00 | 197.00 | 197.00 | 68,300 |
| Apr 7, 2025 | 201.00 | 206.00 | 180.00 | 180.00 | 180.00 | 51,600 |
| Apr 4, 2025 | 225.00 | 226.00 | 210.00 | 214.00 | 214.00 | 53,700 |
| Apr 3, 2025 | 230.00 | 236.00 | 227.00 | 229.00 | 229.00 | 38,300 |
| Apr 2, 2025 | 233.00 | 237.00 | 230.00 | 236.00 | 236.00 | 33,000 |
| Apr 1, 2025 | 237.00 | 241.00 | 233.00 | 233.00 | 233.00 | 21,700 |
| Mar 31, 2025 | 239.00 | 240.00 | 231.00 | 237.00 | 237.00 | 53,900 |
| Mar 28, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 15,800 |
| Mar 27, 2025 | 241.00 | 244.00 | 240.00 | 241.00 | 241.00 | 20,800 |
| Mar 26, 2025 | 239.00 | 241.00 | 239.00 | 241.00 | 241.00 | 9,800 |
| Mar 25, 2025 | 239.00 | 241.00 | 238.00 | 239.00 | 239.00 | 13,400 |
| Mar 24, 2025 | 242.00 | 242.00 | 238.00 | 239.00 | 239.00 | 19,500 |
| Mar 21, 2025 | 245.00 | 245.00 | 241.00 | 242.00 | 242.00 | 24,900 |
| Mar 19, 2025 | 239.00 | 248.00 | 238.00 | 243.00 | 243.00 | 41,900 |
| Mar 18, 2025 | 241.00 | 243.00 | 238.00 | 241.00 | 241.00 | 44,700 |
| Mar 17, 2025 | 248.00 | 248.00 | 239.00 | 241.00 | 241.00 | 88,300 |
| Mar 14, 2025 | 253.00 | 254.00 | 247.00 | 249.00 | 249.00 | 101,600 |
| Mar 13, 2025 | 253.00 | 263.00 | 247.00 | 253.00 | 253.00 | 431,300 |
| Mar 12, 2025 | 278.00 | 293.00 | 277.00 | 287.00 | 287.00 | 182,600 |
| Mar 11, 2025 | 280.00 | 284.00 | 271.00 | 284.00 | 284.00 | 81,200 |
| Mar 10, 2025 | 278.00 | 284.00 | 273.00 | 284.00 | 284.00 | 44,600 |
| Mar 7, 2025 | 274.00 | 280.00 | 267.00 | 271.00 | 271.00 | 45,900 |
| Mar 6, 2025 | 272.00 | 279.00 | 269.00 | 279.00 | 279.00 | 24,500 |
| Mar 5, 2025 | 267.00 | 273.00 | 266.00 | 272.00 | 272.00 | 28,400 |
| Mar 4, 2025 | 271.00 | 275.00 | 265.00 | 271.00 | 271.00 | 63,400 |
| Mar 3, 2025 | 271.00 | 291.00 | 268.00 | 277.00 | 277.00 | 178,800 |
| Feb 28, 2025 | 252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 57,800 |
| Feb 27, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | 8,100 |
| Feb 26, 2025 | 252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 5,900 |
| Feb 25, 2025 | 255.00 | 255.00 | 248.00 | 251.00 | 251.00 | 19,800 |
| Feb 21, 2025 | 257.00 | 259.00 | 252.00 | 257.00 | 257.00 | 12,300 |
| Feb 20, 2025 | 260.00 | 260.00 | 253.00 | 254.00 | 254.00 | 8,500 |
| Feb 19, 2025 | 257.00 | 259.00 | 256.00 | 259.00 | 259.00 | 13,700 |
| Feb 18, 2025 | 256.00 | 258.00 | 250.00 | 255.00 | 255.00 | 29,800 |
| Feb 17, 2025 | 254.00 | 257.00 | 249.00 | 256.00 | 256.00 | 26,200 |
| Feb 14, 2025 | 255.00 | 255.00 | 247.00 | 254.00 | 254.00 | 19,500 |
| Feb 13, 2025 | 247.00 | 255.00 | 247.00 | 253.00 | 253.00 | 32,300 |
| Feb 12, 2025 | 247.00 | 247.00 | 241.00 | 246.00 | 246.00 | 29,100 |
| Feb 10, 2025 | 242.00 | 246.00 | 239.00 | 246.00 | 246.00 | 28,100 |
| Feb 7, 2025 | 240.00 | 242.00 | 239.00 | 242.00 | 242.00 | 13,300 |
| Feb 6, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 12,900 |
| Feb 5, 2025 | 239.00 | 239.00 | 231.00 | 238.00 | 238.00 | 12,500 |
| Feb 4, 2025 | 236.00 | 242.00 | 236.00 | 239.00 | 239.00 | 16,900 |
| Feb 3, 2025 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 14,700 |
| Jan 31, 2025 | 242.00 | 242.00 | 238.00 | 241.00 | 241.00 | 4,700 |
| Jan 30, 2025 | 244.00 | 244.00 | 234.00 | 242.00 | 242.00 | 18,200 |
| Jan 29, 2025 | 243.00 | 244.00 | 240.00 | 244.00 | 244.00 | 20,200 |
| Jan 28, 2025 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 12,800 |
| Jan 27, 2025 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 27,700 |
| Jan 24, 2025 | 241.00 | 242.00 | 239.00 | 240.00 | 240.00 | 7,400 |
| Jan 23, 2025 | 240.00 | 242.00 | 239.00 | 241.00 | 241.00 | 5,500 |
| Jan 22, 2025 | 238.00 | 240.00 | 237.00 | 240.00 | 240.00 | 7,400 |
| Jan 21, 2025 | 238.00 | 239.00 | 235.00 | 238.00 | 238.00 | 7,400 |
| Jan 20, 2025 | 234.00 | 240.00 | 234.00 | 238.00 | 238.00 | 11,100 |
| Jan 17, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 13,500 |
| Jan 16, 2025 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 18,200 |
| Jan 15, 2025 | 243.00 | 244.00 | 229.00 | 238.00 | 238.00 | 35,500 |
| Jan 14, 2025 | 250.00 | 250.00 | 238.00 | 242.00 | 242.00 | 27,100 |
| Jan 10, 2025 | 244.00 | 249.00 | 244.00 | 249.00 | 249.00 | 7,000 |
| Jan 9, 2025 | 249.00 | 249.00 | 244.00 | 245.00 | 245.00 | 16,900 |
| Jan 8, 2025 | 245.00 | 252.00 | 243.00 | 249.00 | 249.00 | 18,000 |
| Jan 7, 2025 | 242.00 | 247.00 | 242.00 | 245.00 | 245.00 | 8,500 |
| Jan 6, 2025 | 247.00 | 253.00 | 239.00 | 241.00 | 241.00 | 41,200 |
| Dec 30, 2024 | 240.00 | 245.00 | 238.00 | 239.00 | 239.00 | 26,800 |
| Dec 27, 2024 | 239.00 | 242.00 | 235.00 | 240.00 | 240.00 | 37,300 |
| Dec 26, 2024 | 238.00 | 245.00 | 236.00 | 239.00 | 239.00 | 56,700 |
| Dec 25, 2024 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | 21,600 |
| Dec 24, 2024 | 245.00 | 245.00 | 233.00 | 238.00 | 238.00 | 45,700 |
| Dec 23, 2024 | 248.00 | 249.00 | 244.00 | 245.00 | 245.00 | 32,100 |
| Dec 20, 2024 | 258.00 | 258.00 | 250.00 | 251.00 | 251.00 | 40,200 |
| Dec 19, 2024 | 258.00 | 261.00 | 257.00 | 258.00 | 258.00 | 19,400 |
| Dec 18, 2024 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 12,600 |
| Dec 17, 2024 | 261.00 | 262.00 | 257.00 | 258.00 | 258.00 | 17,000 |
| Dec 16, 2024 | 268.00 | 268.00 | 257.00 | 262.00 | 262.00 | 52,900 |
| Dec 13, 2024 | 270.00 | 273.00 | 267.00 | 269.00 | 269.00 | 50,400 |
| Dec 12, 2024 | 293.00 | 293.00 | 272.00 | 275.00 | 275.00 | 180,300 |
| Dec 11, 2024 | 288.00 | 297.00 | 288.00 | 295.00 | 295.00 | 122,800 |
| Dec 10, 2024 | 285.00 | 288.00 | 283.00 | 288.00 | 288.00 | 34,700 |
| Dec 9, 2024 | 280.00 | 285.00 | 275.00 | 285.00 | 285.00 | 24,900 |
| Dec 6, 2024 | 280.00 | 283.00 | 276.00 | 278.00 | 278.00 | 9,500 |
| Dec 5, 2024 | 280.00 | 280.00 | 275.00 | 279.00 | 279.00 | 16,700 |
| Dec 4, 2024 | 282.00 | 282.00 | 277.00 | 280.00 | 280.00 | 9,200 |
| Dec 3, 2024 | 285.00 | 286.00 | 279.00 | 282.00 | 282.00 | 34,300 |
| Dec 2, 2024 | 272.00 | 283.00 | 265.00 | 282.00 | 282.00 | 83,000 |
| Nov 29, 2024 | 261.00 | 265.00 | 260.00 | 264.00 | 264.00 | 6,600 |
| Nov 28, 2024 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | 7,000 |
| Nov 27, 2024 | 260.00 | 264.00 | 257.00 | 264.00 | 264.00 | 11,900 |
| Nov 26, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 10,800 |
| Nov 25, 2024 | 263.00 | 263.00 | 257.00 | 257.00 | 257.00 | 10,700 |
| Nov 22, 2024 | 261.00 | 261.00 | 257.00 | 260.00 | 260.00 | 5,700 |
| Nov 21, 2024 | 265.00 | 265.00 | 256.00 | 258.00 | 258.00 | 17,500 |
| Nov 20, 2024 | 266.00 | 268.00 | 261.00 | 264.00 | 264.00 | 12,200 |
| Nov 19, 2024 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 15,500 |
| Nov 18, 2024 | 257.00 | 262.00 | 255.00 | 259.00 | 259.00 | 7,500 |
| Nov 15, 2024 | 263.00 | 266.00 | 257.00 | 262.00 | 262.00 | 14,800 |
| Nov 14, 2024 | 264.00 | 269.00 | 262.00 | 268.00 | 268.00 | 8,500 |
| Nov 13, 2024 | 264.00 | 267.00 | 261.00 | 264.00 | 264.00 | 3,500 |
| Nov 12, 2024 | 270.00 | 270.00 | 251.00 | 266.00 | 266.00 | 17,000 |
| Nov 11, 2024 | 263.00 | 269.00 | 263.00 | 269.00 | 269.00 | 5,000 |
| Nov 8, 2024 | 262.00 | 269.00 | 260.00 | 267.00 | 267.00 | 18,100 |
| Nov 7, 2024 | 267.00 | 267.00 | 261.00 | 262.00 | 262.00 | 4,800 |
| Nov 6, 2024 | 267.00 | 271.00 | 266.00 | 267.00 | 267.00 | 5,600 |
| Nov 5, 2024 | 270.00 | 270.00 | 267.00 | 270.00 | 270.00 | 7,400 |
| Nov 1, 2024 | 265.00 | 272.00 | 264.00 | 272.00 | 272.00 | 5,500 |
| Oct 31, 2024 | 265.00 | 265.00 | 259.00 | 264.00 | 264.00 | 9,300 |
| Oct 30, 2024 | 261.00 | 265.00 | 261.00 | 264.00 | 264.00 | 4,600 |
| Oct 29, 2024 | 254.00 | 261.00 | 251.00 | 261.00 | 261.00 | 9,700 |
| Oct 28, 2024 | 247.00 | 254.00 | 247.00 | 253.00 | 253.00 | 5,600 |
| Oct 25, 2024 | 255.00 | 255.00 | 244.00 | 250.00 | 250.00 | 30,200 |
| Oct 24, 2024 | 261.00 | 262.00 | 251.00 | 254.00 | 254.00 | 25,400 |
| Oct 23, 2024 | 266.00 | 267.00 | 261.00 | 261.00 | 261.00 | 17,000 |
| Oct 22, 2024 | 267.00 | 269.00 | 265.00 | 268.00 | 268.00 | 7,900 |
| Oct 21, 2024 | 267.00 | 271.00 | 265.00 | 269.00 | 269.00 | 6,800 |
| Oct 18, 2024 | 278.00 | 279.00 | 260.00 | 268.00 | 268.00 | 36,600 |
| Oct 17, 2024 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | 17,400 |
| Oct 16, 2024 | 280.00 | 283.00 | 278.00 | 278.00 | 278.00 | 17,800 |
| Oct 15, 2024 | 283.00 | 285.00 | 280.00 | 282.00 | 282.00 | 12,800 |
| Oct 11, 2024 | 278.00 | 284.00 | 277.00 | 283.00 | 283.00 | 27,600 |
| Oct 10, 2024 | 285.00 | 285.00 | 278.00 | 278.00 | 278.00 | 19,500 |
| Oct 9, 2024 | 282.00 | 282.00 | 275.00 | 280.00 | 280.00 | 29,300 |
| Oct 8, 2024 | 291.00 | 292.00 | 274.00 | 282.00 | 282.00 | 59,000 |
| Oct 7, 2024 | 293.00 | 296.00 | 282.00 | 291.00 | 291.00 | 90,300 |
| Oct 4, 2024 | 280.00 | 289.00 | 274.00 | 285.00 | 285.00 | 89,800 |
| Oct 3, 2024 | 305.00 | 306.00 | 281.00 | 286.00 | 286.00 | 250,500 |
| Oct 2, 2024 | 269.00 | 311.00 | 269.00 | 286.00 | 286.00 | 1,018,700 |
| Oct 1, 2024 | 268.00 | 269.00 | 265.00 | 265.00 | 265.00 | 9,400 |
| Sep 30, 2024 | 264.00 | 271.00 | 262.00 | 269.00 | 269.00 | 13,400 |
| Sep 27, 2024 | 265.00 | 272.00 | 265.00 | 270.00 | 270.00 | 23,800 |
| Sep 26, 2024 | 267.00 | 273.00 | 267.00 | 268.00 | 268.00 | 23,900 |
| Sep 25, 2024 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 20,000 |
| Sep 24, 2024 | 268.00 | 268.00 | 259.00 | 268.00 | 268.00 | 29,900 |
| Sep 20, 2024 | 270.00 | 272.00 | 263.00 | 266.00 | 266.00 | 21,000 |
| Sep 19, 2024 | 260.00 | 272.00 | 260.00 | 270.00 | 270.00 | 20,800 |
| Sep 18, 2024 | 268.00 | 268.00 | 259.00 | 262.00 | 262.00 | 35,300 |
| Sep 17, 2024 | 271.00 | 275.00 | 266.00 | 270.00 | 270.00 | 27,100 |
| Sep 13, 2024 | 275.00 | 275.00 | 266.00 | 273.00 | 273.00 | 99,900 |
| Sep 12, 2024 | 299.00 | 313.00 | 273.00 | 277.00 | 277.00 | 965,100 |
| Sep 11, 2024 | 252.00 | 262.00 | 248.00 | 262.00 | 262.00 | 42,900 |
| Sep 10, 2024 | 251.00 | 251.00 | 249.00 | 251.00 | 251.00 | 8,300 |
| Sep 9, 2024 | 240.00 | 248.00 | 240.00 | 247.00 | 247.00 | 13,900 |
| Sep 6, 2024 | 254.00 | 254.00 | 247.00 | 250.00 | 250.00 | 18,400 |
| Sep 5, 2024 | 252.00 | 258.00 | 251.00 | 256.00 | 256.00 | 3,800 |
| Sep 4, 2024 | 256.00 | 261.00 | 253.00 | 254.00 | 254.00 | 27,800 |
| Sep 3, 2024 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | 7,200 |
| Sep 2, 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3,300 |
| Aug 30, 2024 | 259.00 | 260.00 | 257.00 | 260.00 | 260.00 | 2,200 |
| Aug 29, 2024 | 261.00 | 261.00 | 256.00 | 259.00 | 259.00 | 8,800 |
| Aug 28, 2024 | 261.00 | 261.00 | 254.00 | 260.00 | 260.00 | 6,100 |
| Aug 27, 2024 | 261.00 | 261.00 | 256.00 | 260.00 | 260.00 | 2,600 |
| Aug 26, 2024 | 252.00 | 260.00 | 248.00 | 260.00 | 260.00 | 25,300 |
| Aug 23, 2024 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 17,600 |
| Aug 22, 2024 | 255.00 | 256.00 | 253.00 | 253.00 | 253.00 | 5,900 |
| Aug 21, 2024 | 255.00 | 255.00 | 250.00 | 254.00 | 254.00 | 4,700 |
| Aug 20, 2024 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 10,900 |
| Aug 19, 2024 | 246.00 | 253.00 | 246.00 | 252.00 | 252.00 | 12,300 |
| Aug 16, 2024 | 240.00 | 248.00 | 240.00 | 245.00 | 245.00 | 24,400 |
| Aug 15, 2024 | 241.00 | 241.00 | 238.00 | 241.00 | 241.00 | 7,400 |
| Aug 14, 2024 | 244.00 | 244.00 | 236.00 | 241.00 | 241.00 | 22,300 |
| Aug 13, 2024 | 233.00 | 245.00 | 233.00 | 245.00 | 245.00 | 27,100 |
| Aug 9, 2024 | 235.00 | 239.00 | 229.00 | 231.00 | 231.00 | 14,300 |
| Aug 8, 2024 | 230.00 | 246.00 | 230.00 | 235.00 | 235.00 | 27,000 |
| Aug 7, 2024 | 216.00 | 241.00 | 216.00 | 238.00 | 238.00 | 76,700 |
| Aug 6, 2024 | 201.00 | 232.00 | 201.00 | 232.00 | 232.00 | 116,500 |
| Aug 5, 2024 | 250.00 | 252.00 | 180.00 | 182.00 | 182.00 | 99,700 |
| Aug 2, 2024 | 260.00 | 264.00 | 254.00 | 260.00 | 260.00 | 44,000 |
| Aug 1, 2024 | 288.00 | 288.00 | 274.00 | 276.00 | 276.00 | 19,200 |
| Jul 31, 2024 | 286.00 | 288.00 | 283.00 | 288.00 | 288.00 | 11,300 |
| Jul 30, 2024 | 285.00 | 291.00 | 278.00 | 286.00 | 286.00 | 27,800 |
| Jul 29, 2024 | 280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 18,500 |
| Jul 26, 2024 | 275.00 | 280.00 | 273.00 | 277.00 | 277.00 | 20,100 |
| Jul 25, 2024 | 282.00 | 285.00 | 274.00 | 274.00 | 274.00 | 20,600 |
| Jul 24, 2024 | 271.00 | 283.00 | 271.00 | 282.00 | 282.00 | 35,100 |
| Jul 23, 2024 | 283.00 | 287.00 | 276.00 | 276.00 | 276.00 | 47,100 |
| Jul 22, 2024 | 298.00 | 302.00 | 282.00 | 288.00 | 288.00 | 54,800 |
| Jul 19, 2024 | 300.00 | 303.00 | 296.00 | 296.00 | 296.00 | 53,300 |
| Jul 18, 2024 | 291.00 | 298.00 | 290.00 | 298.00 | 298.00 | 44,100 |
| Jul 17, 2024 | 285.00 | 295.00 | 281.00 | 293.00 | 293.00 | 48,900 |
| Jul 16, 2024 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 50,400 |
| Jul 12, 2024 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 22,000 |
| Jul 11, 2024 | 287.00 | 290.00 | 275.00 | 280.00 | 280.00 | 38,700 |
| Jul 10, 2024 | 285.00 | 289.00 | 282.00 | 287.00 | 287.00 | 63,800 |
| Jul 9, 2024 | 274.00 | 282.00 | 274.00 | 280.00 | 280.00 | 38,900 |
| Jul 8, 2024 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 26,600 |
| Jul 5, 2024 | 271.00 | 272.00 | 267.00 | 269.00 | 269.00 | 30,900 |
| Jul 4, 2024 | 274.00 | 275.00 | 267.00 | 271.00 | 271.00 | 48,700 |
| Jul 3, 2024 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 39,900 |
| Jul 2, 2024 | 266.00 | 271.00 | 263.00 | 266.00 | 266.00 | 26,000 |
| Jul 1, 2024 | 269.00 | 274.00 | 268.00 | 269.00 | 269.00 | 31,800 |
| Jun 28, 2024 | 264.00 | 273.00 | 264.00 | 270.00 | 270.00 | 42,900 |
| Jun 27, 2024 | 261.00 | 267.00 | 260.00 | 265.00 | 265.00 | 22,900 |
| Jun 26, 2024 | 254.00 | 263.00 | 254.00 | 260.00 | 260.00 | 41,200 |
| Jun 25, 2024 | 255.00 | 258.00 | 255.00 | 256.00 | 256.00 | 30,800 |
| Jun 24, 2024 | 249.00 | 260.00 | 249.00 | 254.00 | 254.00 | 38,300 |
| Jun 21, 2024 | 251.00 | 255.00 | 246.00 | 248.00 | 248.00 | 45,000 |
| Jun 20, 2024 | 254.00 | 259.00 | 249.00 | 254.00 | 254.00 | 57,500 |
| Jun 19, 2024 | 262.00 | 269.00 | 257.00 | 257.00 | 257.00 | 57,400 |
| Jun 18, 2024 | 262.00 | 263.00 | 256.00 | 257.00 | 257.00 | 50,000 |
| Jun 17, 2024 | 265.00 | 270.00 | 255.00 | 262.00 | 262.00 | 117,900 |
| Jun 14, 2024 | 273.00 | 282.00 | 260.00 | 264.00 | 264.00 | 391,400 |
| Jun 13, 2024 | 269.00 | 350.00 | 269.00 | 290.00 | 290.00 | 2,205,300 |
| Jun 12, 2024 | 266.00 | 271.00 | 266.00 | 271.00 | 271.00 | 43,100 |
| Jun 11, 2024 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 22,600 |
| Jun 10, 2024 | 259.00 | 264.00 | 259.00 | 264.00 | 264.00 | 25,800 |
| Jun 7, 2024 | 260.00 | 262.00 | 254.00 | 262.00 | 262.00 | 39,600 |
| Jun 6, 2024 | 265.00 | 265.00 | 262.00 | 263.00 | 263.00 | 23,800 |
| Jun 5, 2024 | 265.00 | 265.00 | 259.00 | 262.00 | 262.00 | 25,100 |
| Jun 4, 2024 | 262.00 | 267.00 | 262.00 | 264.00 | 264.00 | 36,100 |
| Jun 3, 2024 | 262.00 | 264.00 | 261.00 | 262.00 | 262.00 | 25,200 |
| May 31, 2024 | 261.00 | 262.00 | 259.00 | 261.00 | 261.00 | 21,900 |
| May 30, 2024 | 255.00 | 263.00 | 253.00 | 261.00 | 261.00 | 28,200 |
| May 29, 2024 | 260.00 | 261.00 | 256.00 | 258.00 | 258.00 | 15,100 |
| May 28, 2024 | 257.00 | 262.00 | 256.00 | 260.00 | 260.00 | 23,900 |
| May 27, 2024 | 259.00 | 259.00 | 253.00 | 256.00 | 256.00 | 23,300 |
| May 24, 2024 | 258.00 | 261.00 | 255.00 | 259.00 | 259.00 | 17,700 |
| May 23, 2024 | 260.00 | 261.00 | 257.00 | 260.00 | 260.00 | 10,700 |
| May 22, 2024 | 264.00 | 264.00 | 255.00 | 262.00 | 262.00 | 12,100 |
| May 21, 2024 | 263.00 | 264.00 | 261.00 | 264.00 | 264.00 | 23,800 |
| May 20, 2024 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 16,300 |
| May 17, 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 7,500 |
| May 16, 2024 | 260.00 | 261.00 | 254.00 | 260.00 | 260.00 | 22,000 |
| May 15, 2024 | 262.00 | 264.00 | 259.00 | 261.00 | 261.00 | 26,800 |
| May 14, 2024 | 256.00 | 265.00 | 256.00 | 261.00 | 261.00 | 38,100 |
| May 13, 2024 | 253.00 | 264.00 | 251.00 | 259.00 | 259.00 | 98,900 |
| May 10, 2024 | 254.00 | 254.00 | 250.00 | 253.00 | 253.00 | 34,000 |
| May 9, 2024 | 253.00 | 255.00 | 250.00 | 253.00 | 253.00 | 28,200 |
| May 8, 2024 | 245.00 | 253.00 | 245.00 | 253.00 | 253.00 | 71,700 |
| May 7, 2024 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 20,700 |
| May 2, 2024 | 244.00 | 247.00 | 242.00 | 245.00 | 245.00 | 22,700 |
| May 1, 2024 | 250.00 | 250.00 | 245.00 | 248.00 | 248.00 | 25,100 |
| Apr 30, 2024 | 248.00 | 250.00 | 243.00 | 250.00 | 250.00 | 23,800 |
| Apr 26, 2024 | 248.00 | 249.00 | 243.00 | 248.00 | 248.00 | 24,400 |
| Apr 25, 2024 | 247.00 | 248.00 | 244.00 | 248.00 | 248.00 | 12,200 |
| Apr 24, 2024 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 20,900 |
| Apr 23, 2024 | 241.00 | 248.00 | 240.00 | 247.00 | 247.00 | 39,100 |
| Apr 22, 2024 | 239.00 | 242.00 | 236.00 | 241.00 | 241.00 | 29,300 |