Tokyo - Delayed Quote JPY
Spancrete Corporation (5277.T)
451.00
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 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 8,600 |
| Apr 22, 2025 | 451.00 | 452.00 | 451.00 | 451.00 | 451.00 | 5,100 |
| Apr 21, 2025 | 451.00 | 452.00 | 451.00 | 452.00 | 452.00 | 8,600 |
| Apr 18, 2025 | 451.00 | 452.00 | 451.00 | 451.00 | 451.00 | 4,100 |
| Apr 17, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 21,000 |
| Apr 16, 2025 | 452.00 | 452.00 | 450.00 | 451.00 | 451.00 | 57,300 |
| Apr 15, 2025 | 452.00 | 452.00 | 448.00 | 451.00 | 451.00 | 184,700 |
| Apr 14, 2025 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 68,300 |
| Apr 11, 2025 | 451.00 | 453.00 | 451.00 | 451.00 | 451.00 | 156,600 |
| Apr 10, 2025 | 451.00 | 454.00 | 451.00 | 453.00 | 453.00 | 129,600 |
| Apr 9, 2025 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | 5,200 |
| Apr 8, 2025 | 450.00 | 451.00 | 449.00 | 451.00 | 451.00 | 70,500 |
| Apr 7, 2025 | 449.00 | 451.00 | 449.00 | 451.00 | 451.00 | 330,200 |
| Apr 4, 2025 | 451.00 | 452.00 | 449.00 | 450.00 | 450.00 | 40,000 |
| Apr 3, 2025 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 16,100 |
| Apr 2, 2025 | 449.00 | 452.00 | 449.00 | 451.00 | 451.00 | 27,900 |
| Apr 1, 2025 | 451.00 | 451.00 | 449.00 | 450.00 | 450.00 | 16,000 |
| Mar 31, 2025 | 450.00 | 451.00 | 450.00 | 450.00 | 450.00 | 16,000 |
| Mar 28, 2025 | 448.00 | 451.00 | 448.00 | 451.00 | 451.00 | 12,000 |
| Mar 27, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 12,400 |
| Mar 26, 2025 | 447.00 | 449.00 | 447.00 | 449.00 | 449.00 | 44,300 |
| Mar 25, 2025 | 447.00 | 448.00 | 446.00 | 446.00 | 446.00 | 31,200 |
| Mar 24, 2025 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 2,400 |
| Mar 21, 2025 | 446.00 | 447.00 | 445.00 | 445.00 | 445.00 | 14,700 |
| Mar 19, 2025 | 446.00 | 447.00 | 445.00 | 447.00 | 447.00 | 2,300 |
| Mar 18, 2025 | 448.00 | 448.00 | 445.00 | 447.00 | 447.00 | 33,600 |
| Mar 17, 2025 | 448.00 | 448.00 | 446.00 | 448.00 | 448.00 | 39,200 |
| Mar 14, 2025 | 445.00 | 448.00 | 445.00 | 448.00 | 448.00 | 19,100 |
| Mar 13, 2025 | 446.00 | 448.00 | 445.00 | 445.00 | 445.00 | 63,300 |
| Mar 12, 2025 | 443.00 | 446.00 | 443.00 | 446.00 | 446.00 | 33,900 |
| Mar 11, 2025 | 439.00 | 447.00 | 439.00 | 446.00 | 446.00 | 92,200 |
| Mar 10, 2025 | 439.00 | 442.00 | 439.00 | 440.00 | 440.00 | 15,500 |
| Mar 7, 2025 | 439.00 | 442.00 | 438.00 | 439.00 | 439.00 | 9,300 |
| Mar 6, 2025 | 439.00 | 442.00 | 439.00 | 440.00 | 440.00 | 31,100 |
| Mar 5, 2025 | 438.00 | 439.00 | 437.00 | 439.00 | 439.00 | 10,700 |
| Mar 4, 2025 | 437.00 | 439.00 | 437.00 | 439.00 | 439.00 | 73,900 |
| Mar 3, 2025 | 439.00 | 439.00 | 437.00 | 437.00 | 437.00 | 28,700 |
| Feb 28, 2025 | 438.00 | 439.00 | 438.00 | 438.00 | 438.00 | 15,200 |
| Feb 27, 2025 | 439.00 | 440.00 | 437.00 | 438.00 | 438.00 | 32,300 |
| Feb 26, 2025 | 440.00 | 442.00 | 437.00 | 439.00 | 439.00 | 61,500 |
| Feb 25, 2025 | 438.00 | 440.00 | 437.00 | 438.00 | 438.00 | 34,100 |
| Feb 21, 2025 | 447.00 | 447.00 | 439.00 | 442.00 | 442.00 | 90,700 |
| Feb 20, 2025 | 448.00 | 449.00 | 445.00 | 445.00 | 445.00 | 63,000 |
| Feb 19, 2025 | 433.00 | 448.00 | 433.00 | 448.00 | 448.00 | 169,300 |
| Feb 18, 2025 | 431.00 | 435.00 | 429.00 | 431.00 | 431.00 | 342,800 |
| Feb 17, 2025 | 437.00 | 440.00 | 412.00 | 431.00 | 431.00 | 658,000 |
| Feb 14, 2025 | 430.00 | 470.00 | 428.00 | 445.00 | 445.00 | 228,700 |
| Feb 13, 2025 | 459.00 | 475.00 | 421.00 | 431.00 | 431.00 | 272,500 |
| Feb 12, 2025 | 382.00 | 459.00 | 382.00 | 459.00 | 459.00 | 472,000 |
| Feb 10, 2025 | 380.00 | 398.00 | 372.00 | 379.00 | 379.00 | 114,400 |
| Feb 7, 2025 | 386.00 | 417.00 | 386.00 | 395.00 | 395.00 | 165,000 |
| Feb 6, 2025 | 372.00 | 398.00 | 368.00 | 393.00 | 393.00 | 112,100 |
| Feb 5, 2025 | 397.00 | 401.00 | 377.00 | 379.00 | 379.00 | 109,400 |
| Feb 4, 2025 | 390.00 | 416.00 | 390.00 | 403.00 | 403.00 | 267,300 |
| Feb 3, 2025 | 396.00 | 430.00 | 395.00 | 395.00 | 395.00 | 294,700 |
| Jan 31, 2025 | 403.00 | 427.00 | 353.00 | 412.00 | 412.00 | 514,500 |
| Jan 30, 2025 | 376.00 | 395.00 | 371.00 | 395.00 | 395.00 | 315,700 |
| Jan 29, 2025 | 410.00 | 418.00 | 365.00 | 400.00 | 400.00 | 811,000 |
| Jan 28, 2025 | 386.00 | 448.00 | 376.00 | 429.00 | 429.00 | 2,107,000 |
| Jan 27, 2025 | 334.00 | 396.00 | 327.00 | 394.00 | 394.00 | 2,201,000 |
| Jan 24, 2025 | 277.00 | 331.00 | 270.00 | 318.00 | 318.00 | 1,059,700 |
| Jan 23, 2025 | 252.00 | 292.00 | 246.00 | 284.00 | 284.00 | 958,500 |
| Jan 22, 2025 | 221.00 | 271.00 | 221.00 | 268.00 | 268.00 | 1,876,000 |
| Jan 21, 2025 | 213.00 | 224.00 | 213.00 | 219.00 | 219.00 | 15,400 |
| Jan 20, 2025 | 216.00 | 220.00 | 213.00 | 213.00 | 213.00 | 10,900 |
| Jan 17, 2025 | 213.00 | 218.00 | 209.00 | 218.00 | 218.00 | 14,900 |
| Jan 16, 2025 | 221.00 | 226.00 | 207.00 | 213.00 | 213.00 | 74,100 |
| Jan 15, 2025 | 208.00 | 236.00 | 208.00 | 222.00 | 222.00 | 174,300 |
| Jan 14, 2025 | 205.00 | 210.00 | 203.00 | 210.00 | 210.00 | 50,200 |
| Jan 10, 2025 | 203.00 | 242.00 | 203.00 | 209.00 | 209.00 | 743,600 |
| Jan 9, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 6,200 |
| Jan 8, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 4,400 |
| Jan 7, 2025 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 700 |
| Jan 6, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | 2,900 |
| Dec 30, 2024 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 7,700 |
| Dec 27, 2024 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 2,700 |
| Dec 26, 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 198.00 | 6,200 |
| Dec 25, 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 5,000 |
| Dec 24, 2024 | 200.00 | 201.00 | 199.00 | 200.00 | 200.00 | 7,200 |
| Dec 23, 2024 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | 8,500 |
| Dec 20, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 1,200 |
| Dec 19, 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 13,300 |
| Dec 18, 2024 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 2,500 |
| Dec 17, 2024 | 204.00 | 204.00 | 197.00 | 201.00 | 201.00 | 10,300 |
| Dec 16, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 2,500 |
| Dec 13, 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | 3,600 |
| Dec 12, 2024 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | 2,100 |
| Dec 11, 2024 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 4,900 |
| Dec 10, 2024 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 4,700 |
| Dec 9, 2024 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 6,300 |
| Dec 6, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 100 |
| Dec 5, 2024 | 203.00 | 208.00 | 203.00 | 203.00 | 203.00 | 4,800 |
| Dec 4, 2024 | 199.00 | 203.00 | 199.00 | 203.00 | 203.00 | 7,400 |
| Dec 3, 2024 | 204.00 | 207.00 | 204.00 | 206.00 | 206.00 | 400 |
| Dec 2, 2024 | 199.00 | 207.00 | 199.00 | 206.00 | 206.00 | 1,500 |
| Nov 29, 2024 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 1,400 |
| Nov 28, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 3,700 |
| Nov 27, 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 600 |
| Nov 26, 2024 | 203.00 | 208.00 | 203.00 | 206.00 | 206.00 | 2,700 |
| Nov 25, 2024 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 1,400 |
| Nov 22, 2024 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 6,800 |
| Nov 21, 2024 | 207.00 | 207.00 | 198.00 | 204.00 | 204.00 | 12,600 |
| Nov 20, 2024 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | 2,300 |
| Nov 19, 2024 | 208.00 | 209.00 | 206.00 | 206.00 | 206.00 | 4,500 |
| Nov 18, 2024 | 210.00 | 211.00 | 203.00 | 208.00 | 208.00 | 12,700 |
| Nov 15, 2024 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | 3,300 |
| Nov 14, 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 208.00 | 700 |
| Nov 13, 2024 | 207.00 | 210.00 | 202.00 | 208.00 | 208.00 | 2,800 |
| Nov 12, 2024 | 202.00 | 210.00 | 201.00 | 206.00 | 206.00 | 7,600 |
| Nov 11, 2024 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 3,400 |
| Nov 8, 2024 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 1,800 |
| Nov 7, 2024 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | 27,700 |
| Nov 6, 2024 | 207.00 | 207.00 | 201.00 | 203.00 | 203.00 | 5,600 |
| Nov 5, 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| Nov 1, 2024 | 203.00 | 205.00 | 201.00 | 203.00 | 203.00 | 2,000 |
| Oct 31, 2024 | 200.00 | 203.00 | 194.00 | 203.00 | 203.00 | 12,700 |
| Oct 30, 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 1,000 |
| Oct 29, 2024 | 198.00 | 201.00 | 198.00 | 201.00 | 201.00 | 1,400 |
| Oct 28, 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 2,300 |
| Oct 25, 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 2,200 |
| Oct 24, 2024 | 203.00 | 203.00 | 198.00 | 198.00 | 198.00 | 4,500 |
| Oct 23, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | 5,600 |
| Oct 22, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 2,300 |
| Oct 21, 2024 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | 3,200 |
| Oct 18, 2024 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 4,300 |
| Oct 17, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 5,000 |
| Oct 16, 2024 | 213.00 | 213.00 | 203.00 | 208.00 | 208.00 | 6,000 |
| Oct 15, 2024 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 3,000 |
| Oct 11, 2024 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | 1,900 |
| Oct 10, 2024 | 213.00 | 214.00 | 210.00 | 211.00 | 211.00 | 7,000 |
| Oct 9, 2024 | 212.00 | 213.00 | 209.00 | 213.00 | 213.00 | 4,700 |
| Oct 8, 2024 | 210.00 | 219.00 | 210.00 | 212.00 | 212.00 | 11,300 |
| Oct 7, 2024 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | 12,100 |
| Oct 4, 2024 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | 2,400 |
| Oct 3, 2024 | 218.00 | 218.00 | 211.00 | 218.00 | 218.00 | 8,900 |
| Oct 2, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1,500 |
| Oct 1, 2024 | 215.00 | 218.00 | 211.00 | 211.00 | 211.00 | 5,100 |
| Sep 30, 2024 | 211.00 | 213.00 | 208.00 | 210.00 | 210.00 | 3,800 |
| Sep 27, 2024 | 212.00 | 213.00 | 211.00 | 213.00 | 213.00 | 600 |
| Sep 26, 2024 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | 4,400 |
| Sep 25, 2024 | 219.00 | 220.00 | 216.00 | 216.00 | 216.00 | 4,200 |
| Sep 24, 2024 | 212.00 | 221.00 | 212.00 | 221.00 | 221.00 | 10,500 |
| Sep 20, 2024 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 8,000 |
| Sep 19, 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 900 |
| Sep 18, 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 211.00 | 1,300 |
| Sep 17, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 1,100 |
| Sep 13, 2024 | 212.00 | 214.00 | 211.00 | 212.00 | 212.00 | 5,000 |
| Sep 12, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1,200 |
| Sep 11, 2024 | 215.00 | 215.00 | 211.00 | 211.00 | 211.00 | 3,200 |
| Sep 10, 2024 | 214.00 | 217.00 | 214.00 | 215.00 | 215.00 | 8,100 |
| Sep 9, 2024 | 212.00 | 214.00 | 211.00 | 214.00 | 214.00 | 3,500 |
| Sep 6, 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 2,100 |
| Sep 5, 2024 | 213.00 | 214.00 | 212.00 | 214.00 | 214.00 | 1,100 |
| Sep 4, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 4,900 |
| Sep 3, 2024 | 216.00 | 217.00 | 212.00 | 214.00 | 214.00 | 14,100 |
| Sep 2, 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 217.00 | 3,900 |
| Aug 30, 2024 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | 3,900 |
| Aug 29, 2024 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 2,500 |
| Aug 28, 2024 | 218.00 | 218.00 | 211.00 | 215.00 | 215.00 | 7,600 |
| Aug 27, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 2,300 |
| Aug 26, 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 3,800 |
| Aug 23, 2024 | 214.00 | 217.00 | 214.00 | 217.00 | 217.00 | 2,100 |
| Aug 22, 2024 | 219.00 | 219.00 | 210.00 | 212.00 | 212.00 | 3,800 |
| Aug 21, 2024 | 219.00 | 219.00 | 215.00 | 218.00 | 218.00 | 4,700 |
| Aug 20, 2024 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | 4,300 |
| Aug 19, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 3,400 |
| Aug 16, 2024 | 216.00 | 218.00 | 213.00 | 217.00 | 217.00 | 4,300 |
| Aug 15, 2024 | 209.00 | 218.00 | 209.00 | 211.00 | 211.00 | 7,700 |
| Aug 14, 2024 | 214.00 | 215.00 | 207.00 | 208.00 | 208.00 | 2,500 |
| Aug 13, 2024 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 5,500 |
| Aug 9, 2024 | 204.00 | 217.00 | 204.00 | 215.00 | 215.00 | 6,500 |
| Aug 8, 2024 | 199.00 | 203.00 | 199.00 | 203.00 | 203.00 | 2,200 |
| Aug 7, 2024 | 187.00 | 197.00 | 184.00 | 196.00 | 196.00 | 15,700 |
| Aug 6, 2024 | 184.00 | 204.00 | 184.00 | 190.00 | 190.00 | 17,800 |
| Aug 5, 2024 | 215.00 | 215.00 | 168.00 | 169.00 | 169.00 | 63,000 |
| Aug 2, 2024 | 221.00 | 223.00 | 218.00 | 220.00 | 220.00 | 16,300 |
| Aug 1, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 5,400 |
| Jul 31, 2024 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | 14,000 |
| Jul 30, 2024 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 5,500 |
| Jul 29, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 19,400 |
| Jul 26, 2024 | 228.00 | 229.00 | 227.00 | 228.00 | 228.00 | 3,900 |
| Jul 25, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 5,300 |
| Jul 24, 2024 | 227.00 | 233.00 | 227.00 | 227.00 | 227.00 | 8,700 |
| Jul 23, 2024 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 300 |
| Jul 22, 2024 | 231.00 | 233.00 | 226.00 | 233.00 | 233.00 | 6,300 |
| Jul 19, 2024 | 237.00 | 237.00 | 230.00 | 231.00 | 231.00 | 9,900 |
| Jul 18, 2024 | 234.00 | 236.00 | 233.00 | 236.00 | 236.00 | 2,000 |
| Jul 17, 2024 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | 1,200 |
| Jul 16, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| Jul 12, 2024 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | 2,200 |
| Jul 11, 2024 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 3,500 |
| Jul 10, 2024 | 233.00 | 237.00 | 233.00 | 237.00 | 237.00 | 4,200 |
| Jul 9, 2024 | 232.00 | 233.00 | 231.00 | 232.00 | 232.00 | 2,000 |
| Jul 8, 2024 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | 3,600 |
| Jul 5, 2024 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | 12,200 |
| Jul 4, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 800 |
| Jul 3, 2024 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | 3,200 |
| Jul 2, 2024 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 800 |
| Jul 1, 2024 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | 7,400 |
| Jun 28, 2024 | 232.00 | 244.00 | 232.00 | 244.00 | 244.00 | 7,000 |
| Jun 27, 2024 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | 2,000 |
| Jun 26, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,100 |
| Jun 25, 2024 | 231.00 | 233.00 | 231.00 | 232.00 | 232.00 | 4,600 |
| Jun 24, 2024 | 237.00 | 237.00 | 232.00 | 233.00 | 233.00 | 6,100 |
| Jun 21, 2024 | 234.00 | 236.00 | 231.00 | 232.00 | 232.00 | 14,900 |
| Jun 20, 2024 | 236.00 | 236.00 | 228.00 | 231.00 | 231.00 | 19,800 |
| Jun 19, 2024 | 234.00 | 235.00 | 229.00 | 235.00 | 235.00 | 12,800 |
| Jun 18, 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 900 |
| Jun 17, 2024 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 1,700 |
| Jun 14, 2024 | 233.00 | 234.00 | 231.00 | 234.00 | 234.00 | 5,500 |
| Jun 13, 2024 | 233.00 | 233.00 | 230.00 | 232.00 | 232.00 | 3,400 |
| Jun 12, 2024 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | 11,700 |
| Jun 11, 2024 | 237.00 | 238.00 | 236.00 | 238.00 | 238.00 | 3,900 |
| Jun 10, 2024 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | 1,100 |
| Jun 7, 2024 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | 3,600 |
| Jun 6, 2024 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 2,300 |
| Jun 5, 2024 | 238.00 | 238.00 | 232.00 | 237.00 | 237.00 | 5,500 |
| Jun 4, 2024 | 234.00 | 237.00 | 233.00 | 237.00 | 237.00 | 3,800 |
| Jun 3, 2024 | 226.00 | 233.00 | 226.00 | 233.00 | 233.00 | 10,300 |
| May 31, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 1,500 |
| May 30, 2024 | 230.00 | 230.00 | 217.00 | 225.00 | 225.00 | 30,600 |
| May 29, 2024 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | 2,300 |
| May 28, 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 232.00 | 6,900 |
| May 27, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 7,900 |
| May 24, 2024 | 228.00 | 233.00 | 228.00 | 230.00 | 230.00 | 11,400 |
| May 23, 2024 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 13,700 |
| May 22, 2024 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 20,400 |
| May 21, 2024 | 232.00 | 236.00 | 229.00 | 229.00 | 229.00 | 18,600 |
| May 20, 2024 | 233.00 | 236.00 | 231.00 | 232.00 | 232.00 | 23,600 |
| May 17, 2024 | 236.00 | 236.00 | 233.00 | 235.00 | 235.00 | 8,300 |
| May 16, 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 8,500 |
| May 15, 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | 10,200 |
| May 14, 2024 | 259.00 | 259.00 | 235.00 | 243.00 | 243.00 | 33,500 |
| May 13, 2024 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 7,600 |
| May 10, 2024 | 257.00 | 261.00 | 257.00 | 258.00 | 258.00 | 4,600 |
| May 9, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 3,500 |
| May 8, 2024 | 257.00 | 257.00 | 256.00 | 257.00 | 257.00 | 1,200 |
| May 7, 2024 | 259.00 | 259.00 | 256.00 | 257.00 | 257.00 | 6,600 |
| May 2, 2024 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | 700 |
| May 1, 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 400 |
| Apr 30, 2024 | 258.00 | 259.00 | 258.00 | 258.00 | 258.00 | 1,600 |
| Apr 26, 2024 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 1,100 |
| Apr 25, 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 4,800 |
| Apr 24, 2024 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | 1,600 |
| Apr 23, 2024 | 260.00 | 262.00 | 260.00 | 260.00 | 260.00 | 1,400 |