Tokyo - Delayed Quote JPY
JMC Corporation (5704.T)
450.00
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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 450.00 | 450.00 | 441.00 | 450.00 | 450.00 | 20,300 |
| Apr 30, 2025 | 450.00 | 451.00 | 443.00 | 450.00 | 450.00 | 24,100 |
| Apr 28, 2025 | 454.00 | 454.00 | 445.00 | 450.00 | 450.00 | 17,900 |
| Apr 25, 2025 | 453.00 | 453.00 | 441.00 | 450.00 | 450.00 | 5,300 |
| Apr 24, 2025 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | 3,000 |
| Apr 23, 2025 | 450.00 | 454.00 | 442.00 | 445.00 | 445.00 | 1,800 |
| Apr 22, 2025 | 430.00 | 445.00 | 430.00 | 445.00 | 445.00 | 2,700 |
| Apr 21, 2025 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 3,700 |
| Apr 18, 2025 | 422.00 | 427.00 | 421.00 | 427.00 | 427.00 | 2,800 |
| Apr 17, 2025 | 415.00 | 422.00 | 411.00 | 421.00 | 421.00 | 3,000 |
| Apr 16, 2025 | 440.00 | 477.00 | 410.00 | 414.00 | 414.00 | 211,500 |
| Apr 15, 2025 | 444.00 | 444.00 | 432.00 | 440.00 | 440.00 | 1,500 |
| Apr 14, 2025 | 440.00 | 443.00 | 431.00 | 442.00 | 442.00 | 3,100 |
| Apr 11, 2025 | 420.00 | 436.00 | 415.00 | 435.00 | 435.00 | 5,800 |
| Apr 10, 2025 | 438.00 | 438.00 | 419.00 | 425.00 | 425.00 | 18,600 |
| Apr 9, 2025 | 397.00 | 403.00 | 387.00 | 398.00 | 398.00 | 9,900 |
| Apr 8, 2025 | 379.00 | 425.00 | 379.00 | 405.00 | 405.00 | 15,500 |
| Apr 7, 2025 | 380.00 | 381.00 | 352.00 | 372.00 | 372.00 | 73,300 |
| Apr 4, 2025 | 446.00 | 446.00 | 420.00 | 423.00 | 423.00 | 18,700 |
| Apr 3, 2025 | 470.00 | 477.00 | 460.00 | 460.00 | 460.00 | 11,600 |
| Apr 2, 2025 | 483.00 | 483.00 | 476.00 | 479.00 | 479.00 | 2,400 |
| Apr 1, 2025 | 482.00 | 482.00 | 470.00 | 479.00 | 479.00 | 1,800 |
| Mar 31, 2025 | 480.00 | 480.00 | 470.00 | 476.00 | 476.00 | 13,200 |
| Mar 28, 2025 | 483.00 | 485.00 | 481.00 | 484.00 | 484.00 | 2,700 |
| Mar 27, 2025 | 487.00 | 487.00 | 481.00 | 485.00 | 485.00 | 5,700 |
| Mar 26, 2025 | 486.00 | 486.00 | 480.00 | 485.00 | 485.00 | 6,000 |
| Mar 25, 2025 | 487.00 | 487.00 | 480.00 | 484.00 | 484.00 | 6,200 |
| Mar 24, 2025 | 487.00 | 489.00 | 484.00 | 487.00 | 487.00 | 2,200 |
| Mar 21, 2025 | 485.00 | 487.00 | 484.00 | 487.00 | 487.00 | 5,900 |
| Mar 19, 2025 | 485.00 | 489.00 | 482.00 | 489.00 | 489.00 | 3,100 |
| Mar 18, 2025 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | 2,700 |
| Mar 17, 2025 | 487.00 | 493.00 | 482.00 | 490.00 | 490.00 | 4,200 |
| Mar 14, 2025 | 485.00 | 487.00 | 482.00 | 482.00 | 482.00 | 4,100 |
| Mar 13, 2025 | 489.00 | 495.00 | 488.00 | 488.00 | 488.00 | 7,200 |
| Mar 12, 2025 | 479.00 | 489.00 | 479.00 | 489.00 | 489.00 | 3,300 |
| Mar 11, 2025 | 469.00 | 485.00 | 465.00 | 480.00 | 480.00 | 14,700 |
| Mar 10, 2025 | 468.00 | 473.00 | 465.00 | 473.00 | 473.00 | 4,000 |
| Mar 7, 2025 | 468.00 | 468.00 | 456.00 | 464.00 | 464.00 | 5,100 |
| Mar 6, 2025 | 470.00 | 470.00 | 458.00 | 468.00 | 468.00 | 4,800 |
| Mar 5, 2025 | 464.00 | 469.00 | 460.00 | 469.00 | 469.00 | 2,700 |
| Mar 4, 2025 | 466.00 | 474.00 | 462.00 | 464.00 | 464.00 | 8,500 |
| Mar 3, 2025 | 460.00 | 472.00 | 460.00 | 472.00 | 472.00 | 5,200 |
| Feb 28, 2025 | 469.00 | 469.00 | 460.00 | 464.00 | 464.00 | 3,600 |
| Feb 27, 2025 | 463.00 | 468.00 | 461.00 | 468.00 | 468.00 | 5,500 |
| Feb 26, 2025 | 470.00 | 470.00 | 461.00 | 464.00 | 464.00 | 6,400 |
| Feb 25, 2025 | 458.00 | 463.00 | 450.00 | 463.00 | 463.00 | 8,500 |
| Feb 21, 2025 | 462.00 | 466.00 | 452.00 | 457.00 | 457.00 | 11,000 |
| Feb 20, 2025 | 475.00 | 478.00 | 470.00 | 470.00 | 470.00 | 6,000 |
| Feb 19, 2025 | 485.00 | 485.00 | 476.00 | 480.00 | 480.00 | 14,900 |
| Feb 18, 2025 | 465.00 | 489.00 | 461.00 | 489.00 | 489.00 | 24,100 |
| Feb 17, 2025 | 465.00 | 468.00 | 456.00 | 467.00 | 467.00 | 17,200 |
| Feb 14, 2025 | 458.00 | 458.00 | 453.00 | 457.00 | 457.00 | 9,800 |
| Feb 13, 2025 | 448.00 | 458.00 | 444.00 | 458.00 | 458.00 | 21,600 |
| Feb 12, 2025 | 437.00 | 443.00 | 434.00 | 440.00 | 440.00 | 24,100 |
| Feb 10, 2025 | 428.00 | 434.00 | 428.00 | 429.00 | 429.00 | 11,200 |
| Feb 7, 2025 | 435.00 | 435.00 | 429.00 | 429.00 | 429.00 | 17,600 |
| Feb 6, 2025 | 431.00 | 435.00 | 429.00 | 431.00 | 431.00 | 16,400 |
| Feb 5, 2025 | 435.00 | 440.00 | 433.00 | 433.00 | 433.00 | 10,100 |
| Feb 4, 2025 | 444.00 | 444.00 | 433.00 | 436.00 | 436.00 | 9,100 |
| Feb 3, 2025 | 431.00 | 445.00 | 431.00 | 444.00 | 444.00 | 13,000 |
| Jan 31, 2025 | 441.00 | 443.00 | 431.00 | 431.00 | 431.00 | 8,900 |
| Jan 30, 2025 | 431.00 | 443.00 | 431.00 | 442.00 | 442.00 | 11,200 |
| Jan 29, 2025 | 434.00 | 438.00 | 434.00 | 435.00 | 435.00 | 12,100 |
| Jan 28, 2025 | 440.00 | 444.00 | 437.00 | 439.00 | 439.00 | 6,700 |
| Jan 27, 2025 | 444.00 | 445.00 | 438.00 | 445.00 | 445.00 | 7,400 |
| Jan 24, 2025 | 433.00 | 446.00 | 428.00 | 438.00 | 438.00 | 17,800 |
| Jan 23, 2025 | 431.00 | 433.00 | 423.00 | 425.00 | 425.00 | 24,300 |
| Jan 22, 2025 | 430.00 | 435.00 | 426.00 | 430.00 | 430.00 | 4,100 |
| Jan 21, 2025 | 429.00 | 435.00 | 429.00 | 430.00 | 430.00 | 3,000 |
| Jan 20, 2025 | 426.00 | 433.00 | 426.00 | 430.00 | 430.00 | 4,500 |
| Jan 17, 2025 | 428.00 | 430.00 | 421.00 | 425.00 | 425.00 | 10,600 |
| Jan 16, 2025 | 431.00 | 435.00 | 430.00 | 430.00 | 430.00 | 11,800 |
| Jan 15, 2025 | 430.00 | 443.00 | 429.00 | 433.00 | 433.00 | 5,400 |
| Jan 14, 2025 | 448.00 | 448.00 | 428.00 | 430.00 | 430.00 | 15,100 |
| Jan 10, 2025 | 440.00 | 446.00 | 432.00 | 442.00 | 442.00 | 8,000 |
| Jan 9, 2025 | 444.00 | 447.00 | 436.00 | 440.00 | 440.00 | 7,200 |
| Jan 8, 2025 | 436.00 | 441.00 | 432.00 | 440.00 | 440.00 | 7,600 |
| Jan 7, 2025 | 435.00 | 443.00 | 435.00 | 435.00 | 435.00 | 12,200 |
| Jan 6, 2025 | 437.00 | 440.00 | 431.00 | 439.00 | 439.00 | 10,300 |
| Dec 30, 2024 | 450.00 | 452.00 | 439.00 | 441.00 | 441.00 | 21,400 |
| Dec 27, 2024 | 480.00 | 480.00 | 450.00 | 454.00 | 454.00 | 33,500 |
| Dec 26, 2024 | 484.00 | 484.00 | 465.00 | 468.00 | 468.00 | 48,200 |
| Dec 25, 2024 | 473.00 | 473.00 | 451.00 | 472.00 | 472.00 | 46,400 |
| Dec 24, 2024 | 431.00 | 475.00 | 431.00 | 460.00 | 460.00 | 137,300 |
| Dec 23, 2024 | 430.00 | 430.00 | 415.00 | 416.00 | 416.00 | 53,500 |
| Dec 20, 2024 | 436.00 | 438.00 | 430.00 | 433.00 | 433.00 | 48,500 |
| Dec 19, 2024 | 431.00 | 444.00 | 431.00 | 438.00 | 438.00 | 51,000 |
| Dec 18, 2024 | 465.00 | 465.00 | 447.00 | 448.00 | 448.00 | 30,400 |
| Dec 17, 2024 | 465.00 | 466.00 | 461.00 | 461.00 | 461.00 | 19,900 |
| Dec 16, 2024 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | 18,000 |
| Dec 13, 2024 | 472.00 | 472.00 | 468.00 | 472.00 | 472.00 | 33,500 |
| Dec 12, 2024 | 471.00 | 475.00 | 470.00 | 471.00 | 471.00 | 45,700 |
| Dec 11, 2024 | 474.00 | 474.00 | 473.00 | 473.00 | 473.00 | 2,900 |
| Dec 10, 2024 | 477.00 | 478.00 | 474.00 | 474.00 | 474.00 | 3,400 |
| Dec 9, 2024 | 476.00 | 480.00 | 475.00 | 480.00 | 480.00 | 11,600 |
| Dec 6, 2024 | 479.00 | 479.00 | 475.00 | 475.00 | 475.00 | 9,900 |
| Dec 5, 2024 | 477.00 | 479.00 | 475.00 | 475.00 | 475.00 | 6,300 |
| Dec 4, 2024 | 479.00 | 484.00 | 477.00 | 479.00 | 479.00 | 7,900 |
| Dec 3, 2024 | 476.00 | 487.00 | 476.00 | 482.00 | 482.00 | 15,600 |
| Dec 2, 2024 | 476.00 | 481.00 | 474.00 | 475.00 | 475.00 | 16,500 |
| Nov 29, 2024 | 474.00 | 480.00 | 473.00 | 476.00 | 476.00 | 9,400 |
| Nov 28, 2024 | 480.00 | 483.00 | 478.00 | 481.00 | 481.00 | 4,700 |
| Nov 27, 2024 | 498.00 | 498.00 | 480.00 | 480.00 | 480.00 | 15,500 |
| Nov 26, 2024 | 509.00 | 510.00 | 480.00 | 498.00 | 498.00 | 33,800 |
| Nov 25, 2024 | 480.00 | 504.00 | 474.00 | 504.00 | 504.00 | 38,300 |
| Nov 22, 2024 | 470.00 | 474.00 | 469.00 | 473.00 | 473.00 | 7,100 |
| Nov 21, 2024 | 471.00 | 474.00 | 471.00 | 471.00 | 471.00 | 7,300 |
| Nov 20, 2024 | 471.00 | 474.00 | 469.00 | 471.00 | 471.00 | 6,400 |
| Nov 19, 2024 | 474.00 | 474.00 | 469.00 | 469.00 | 469.00 | 7,700 |
| Nov 18, 2024 | 473.00 | 473.00 | 469.00 | 469.00 | 469.00 | 8,700 |
| Nov 15, 2024 | 473.00 | 473.00 | 462.00 | 472.00 | 472.00 | 10,100 |
| Nov 14, 2024 | 477.00 | 479.00 | 454.00 | 473.00 | 473.00 | 13,800 |
| Nov 13, 2024 | 476.00 | 479.00 | 470.00 | 475.00 | 475.00 | 4,300 |
| Nov 12, 2024 | 478.00 | 481.00 | 476.00 | 476.00 | 476.00 | 8,800 |
| Nov 11, 2024 | 478.00 | 480.00 | 475.00 | 476.00 | 476.00 | 6,500 |
| Nov 8, 2024 | 479.00 | 482.00 | 478.00 | 481.00 | 481.00 | 3,800 |
| Nov 7, 2024 | 483.00 | 485.00 | 470.00 | 482.00 | 482.00 | 15,600 |
| Nov 6, 2024 | 489.00 | 490.00 | 486.00 | 486.00 | 486.00 | 1,500 |
| Nov 5, 2024 | 492.00 | 492.00 | 483.00 | 483.00 | 483.00 | 5,100 |
| Nov 1, 2024 | 494.00 | 494.00 | 488.00 | 492.00 | 492.00 | 6,500 |
| Oct 31, 2024 | 477.00 | 488.00 | 475.00 | 486.00 | 486.00 | 10,200 |
| Oct 30, 2024 | 481.00 | 482.00 | 473.00 | 477.00 | 477.00 | 4,200 |
| Oct 29, 2024 | 478.00 | 478.00 | 471.00 | 473.00 | 473.00 | 3,700 |
| Oct 28, 2024 | 486.00 | 486.00 | 470.00 | 472.00 | 472.00 | 22,500 |
| Oct 25, 2024 | 468.00 | 468.00 | 458.00 | 462.00 | 462.00 | 14,600 |
| Oct 24, 2024 | 466.00 | 471.00 | 458.00 | 464.00 | 464.00 | 12,700 |
| Oct 23, 2024 | 474.00 | 474.00 | 462.00 | 466.00 | 466.00 | 7,100 |
| Oct 22, 2024 | 472.00 | 476.00 | 463.00 | 466.00 | 466.00 | 9,900 |
| Oct 21, 2024 | 475.00 | 477.00 | 473.00 | 475.00 | 475.00 | 1,800 |
| Oct 18, 2024 | 475.00 | 478.00 | 472.00 | 473.00 | 473.00 | 4,100 |
| Oct 17, 2024 | 473.00 | 477.00 | 471.00 | 473.00 | 473.00 | 9,500 |
| Oct 16, 2024 | 478.00 | 479.00 | 473.00 | 474.00 | 474.00 | 3,200 |
| Oct 15, 2024 | 477.00 | 478.00 | 474.00 | 478.00 | 478.00 | 3,400 |
| Oct 11, 2024 | 474.00 | 478.00 | 472.00 | 474.00 | 474.00 | 46,600 |
| Oct 10, 2024 | 478.00 | 480.00 | 474.00 | 474.00 | 474.00 | 9,100 |
| Oct 9, 2024 | 486.00 | 486.00 | 478.00 | 481.00 | 481.00 | 7,600 |
| Oct 8, 2024 | 490.00 | 490.00 | 482.00 | 483.00 | 483.00 | 4,700 |
| Oct 7, 2024 | 483.00 | 486.00 | 482.00 | 485.00 | 485.00 | 6,100 |
| Oct 4, 2024 | 485.00 | 486.00 | 482.00 | 483.00 | 483.00 | 8,500 |
| Oct 3, 2024 | 495.00 | 495.00 | 482.00 | 486.00 | 486.00 | 16,200 |
| Oct 2, 2024 | 491.00 | 494.00 | 487.00 | 487.00 | 487.00 | 5,700 |
| Oct 1, 2024 | 501.00 | 501.00 | 483.00 | 492.00 | 492.00 | 32,400 |
| Sep 30, 2024 | 504.00 | 508.00 | 496.00 | 500.00 | 500.00 | 14,800 |
| Sep 27, 2024 | 510.00 | 512.00 | 503.00 | 510.00 | 510.00 | 3,500 |
| Sep 26, 2024 | 517.00 | 517.00 | 506.00 | 513.00 | 513.00 | 7,600 |
| Sep 25, 2024 | 511.00 | 511.00 | 502.00 | 507.00 | 507.00 | 7,900 |
| Sep 24, 2024 | 510.00 | 510.00 | 501.00 | 501.00 | 501.00 | 4,000 |
| Sep 20, 2024 | 497.00 | 502.00 | 495.00 | 502.00 | 502.00 | 5,900 |
| Sep 19, 2024 | 491.00 | 498.00 | 488.00 | 493.00 | 493.00 | 6,000 |
| Sep 18, 2024 | 485.00 | 493.00 | 485.00 | 488.00 | 488.00 | 5,000 |
| Sep 17, 2024 | 497.00 | 497.00 | 481.00 | 486.00 | 486.00 | 15,700 |
| Sep 13, 2024 | 507.00 | 507.00 | 496.00 | 500.00 | 500.00 | 11,700 |
| Sep 12, 2024 | 501.00 | 509.00 | 501.00 | 507.00 | 507.00 | 3,000 |
| Sep 11, 2024 | 517.00 | 517.00 | 490.00 | 491.00 | 491.00 | 21,500 |
| Sep 10, 2024 | 505.00 | 511.00 | 503.00 | 507.00 | 507.00 | 7,100 |
| Sep 9, 2024 | 494.00 | 505.00 | 494.00 | 503.00 | 503.00 | 51,300 |
| Sep 6, 2024 | 514.00 | 516.00 | 505.00 | 505.00 | 505.00 | 10,800 |
| Sep 5, 2024 | 506.00 | 527.00 | 506.00 | 514.00 | 514.00 | 22,200 |
| Sep 4, 2024 | 520.00 | 520.00 | 505.00 | 507.00 | 507.00 | 27,300 |
| Sep 3, 2024 | 533.00 | 537.00 | 530.00 | 531.00 | 531.00 | 10,400 |
| Sep 2, 2024 | 529.00 | 534.00 | 525.00 | 534.00 | 534.00 | 11,700 |
| Aug 30, 2024 | 529.00 | 531.00 | 526.00 | 527.00 | 527.00 | 6,300 |
| Aug 29, 2024 | 524.00 | 544.00 | 524.00 | 529.00 | 529.00 | 25,600 |
| Aug 28, 2024 | 524.00 | 527.00 | 519.00 | 521.00 | 521.00 | 17,300 |
| Aug 27, 2024 | 533.00 | 533.00 | 524.00 | 529.00 | 529.00 | 13,400 |
| Aug 26, 2024 | 552.00 | 553.00 | 531.00 | 531.00 | 531.00 | 21,400 |
| Aug 23, 2024 | 512.00 | 540.00 | 504.00 | 532.00 | 532.00 | 57,200 |
| Aug 22, 2024 | 507.00 | 515.00 | 502.00 | 502.00 | 502.00 | 15,000 |
| Aug 21, 2024 | 522.00 | 522.00 | 506.00 | 510.00 | 510.00 | 25,600 |
| Aug 20, 2024 | 507.00 | 528.00 | 507.00 | 512.00 | 512.00 | 50,100 |
| Aug 19, 2024 | 509.00 | 514.00 | 500.00 | 503.00 | 503.00 | 36,200 |
| Aug 16, 2024 | 531.00 | 531.00 | 506.00 | 517.00 | 517.00 | 60,000 |
| Aug 15, 2024 | 513.00 | 540.00 | 508.00 | 528.00 | 528.00 | 136,100 |
| Aug 14, 2024 | 589.00 | 616.00 | 586.00 | 593.00 | 593.00 | 26,800 |
| Aug 13, 2024 | 552.00 | 595.00 | 552.00 | 590.00 | 590.00 | 32,800 |
| Aug 9, 2024 | 542.00 | 552.00 | 536.00 | 550.00 | 550.00 | 24,900 |
| Aug 8, 2024 | 544.00 | 568.00 | 544.00 | 545.00 | 545.00 | 34,400 |
| Aug 7, 2024 | 486.00 | 582.00 | 486.00 | 564.00 | 564.00 | 40,900 |
| Aug 6, 2024 | 489.00 | 527.00 | 489.00 | 504.00 | 504.00 | 79,500 |
| Aug 5, 2024 | 510.00 | 520.00 | 457.00 | 457.00 | 457.00 | 178,800 |
| Aug 2, 2024 | 608.00 | 609.00 | 543.00 | 557.00 | 557.00 | 111,700 |
| Aug 1, 2024 | 631.00 | 632.00 | 611.00 | 618.00 | 618.00 | 27,700 |
| Jul 31, 2024 | 629.00 | 639.00 | 622.00 | 638.00 | 638.00 | 12,000 |
| Jul 30, 2024 | 635.00 | 635.00 | 623.00 | 629.00 | 629.00 | 9,100 |
| Jul 29, 2024 | 617.00 | 635.00 | 616.00 | 633.00 | 633.00 | 26,400 |
| Jul 26, 2024 | 625.00 | 625.00 | 616.00 | 616.00 | 616.00 | 14,300 |
| Jul 25, 2024 | 620.00 | 623.00 | 611.00 | 615.00 | 615.00 | 41,900 |
| Jul 24, 2024 | 636.00 | 649.00 | 623.00 | 626.00 | 626.00 | 30,700 |
| Jul 23, 2024 | 652.00 | 657.00 | 638.00 | 640.00 | 640.00 | 33,300 |
| Jul 22, 2024 | 673.00 | 676.00 | 651.00 | 651.00 | 651.00 | 29,800 |
| Jul 19, 2024 | 676.00 | 707.00 | 671.00 | 672.00 | 672.00 | 80,400 |
| Jul 18, 2024 | 680.00 | 683.00 | 661.00 | 669.00 | 669.00 | 46,800 |
| Jul 17, 2024 | 728.00 | 730.00 | 683.00 | 699.00 | 699.00 | 141,100 |
| Jul 16, 2024 | 710.00 | 710.00 | 675.00 | 710.00 | 710.00 | 169,100 |
| Jul 12, 2024 | 600.00 | 611.00 | 600.00 | 610.00 | 610.00 | 20,800 |
| Jul 11, 2024 | 597.00 | 609.00 | 594.00 | 602.00 | 602.00 | 35,900 |
| Jul 10, 2024 | 610.00 | 610.00 | 592.00 | 597.00 | 597.00 | 40,800 |
| Jul 9, 2024 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | 12,100 |
| Jul 8, 2024 | 608.00 | 612.00 | 606.00 | 606.00 | 606.00 | 16,200 |
| Jul 5, 2024 | 604.00 | 609.00 | 603.00 | 608.00 | 608.00 | 14,900 |
| Jul 4, 2024 | 608.00 | 609.00 | 600.00 | 601.00 | 601.00 | 42,100 |
| Jul 3, 2024 | 607.00 | 610.00 | 601.00 | 606.00 | 606.00 | 44,100 |
| Jul 2, 2024 | 618.00 | 618.00 | 608.00 | 610.00 | 610.00 | 23,100 |
| Jul 1, 2024 | 613.00 | 617.00 | 611.00 | 615.00 | 615.00 | 10,100 |
| Jun 28, 2024 | 617.00 | 618.00 | 608.00 | 613.00 | 613.00 | 36,200 |
| Jun 27, 2024 | 620.00 | 626.00 | 615.00 | 618.00 | 618.00 | 15,800 |
| Jun 26, 2024 | 620.00 | 623.00 | 614.00 | 619.00 | 619.00 | 25,000 |
| Jun 25, 2024 | 621.00 | 622.00 | 615.00 | 619.00 | 619.00 | 17,200 |
| Jun 24, 2024 | 612.00 | 623.00 | 607.00 | 616.00 | 616.00 | 33,200 |
| Jun 21, 2024 | 609.00 | 617.00 | 605.00 | 607.00 | 607.00 | 30,600 |
| Jun 20, 2024 | 620.00 | 620.00 | 609.00 | 612.00 | 612.00 | 24,600 |
| Jun 19, 2024 | 626.00 | 628.00 | 620.00 | 620.00 | 620.00 | 15,000 |
| Jun 18, 2024 | 623.00 | 635.00 | 623.00 | 623.00 | 623.00 | 10,300 |
| Jun 17, 2024 | 645.00 | 645.00 | 619.00 | 621.00 | 621.00 | 32,300 |
| Jun 14, 2024 | 646.00 | 654.00 | 639.00 | 640.00 | 640.00 | 22,100 |
| Jun 13, 2024 | 671.00 | 671.00 | 650.00 | 650.00 | 650.00 | 9,400 |
| Jun 12, 2024 | 660.00 | 677.00 | 660.00 | 661.00 | 661.00 | 14,700 |
| Jun 11, 2024 | 679.00 | 679.00 | 660.00 | 660.00 | 660.00 | 17,400 |
| Jun 10, 2024 | 672.00 | 679.00 | 669.00 | 679.00 | 679.00 | 11,800 |
| Jun 7, 2024 | 655.00 | 672.00 | 654.00 | 666.00 | 666.00 | 15,700 |
| Jun 6, 2024 | 653.00 | 655.00 | 636.00 | 655.00 | 655.00 | 41,700 |
| Jun 5, 2024 | 667.00 | 671.00 | 656.00 | 656.00 | 656.00 | 11,600 |
| Jun 4, 2024 | 680.00 | 680.00 | 670.00 | 673.00 | 673.00 | 10,400 |
| Jun 3, 2024 | 680.00 | 685.00 | 666.00 | 680.00 | 680.00 | 26,500 |
| May 31, 2024 | 648.00 | 672.00 | 647.00 | 672.00 | 672.00 | 26,100 |
| May 30, 2024 | 654.00 | 657.00 | 641.00 | 642.00 | 642.00 | 44,700 |
| May 29, 2024 | 677.00 | 680.00 | 661.00 | 665.00 | 665.00 | 53,900 |
| May 28, 2024 | 677.00 | 693.00 | 677.00 | 680.00 | 680.00 | 33,300 |
| May 27, 2024 | 691.00 | 691.00 | 661.00 | 670.00 | 670.00 | 54,900 |
| May 24, 2024 | 692.00 | 700.00 | 687.00 | 687.00 | 687.00 | 39,400 |
| May 23, 2024 | 703.00 | 709.00 | 695.00 | 702.00 | 702.00 | 26,800 |
| May 22, 2024 | 711.00 | 725.00 | 705.00 | 705.00 | 705.00 | 15,900 |
| May 21, 2024 | 736.00 | 741.00 | 710.00 | 710.00 | 710.00 | 48,400 |
| May 20, 2024 | 718.00 | 740.00 | 706.00 | 731.00 | 731.00 | 51,300 |
| May 17, 2024 | 693.00 | 733.00 | 682.00 | 722.00 | 722.00 | 69,400 |
| May 16, 2024 | 715.00 | 723.00 | 696.00 | 701.00 | 701.00 | 64,500 |
| May 15, 2024 | 744.00 | 751.00 | 714.00 | 714.00 | 714.00 | 84,200 |
| May 14, 2024 | 773.00 | 782.00 | 753.00 | 761.00 | 761.00 | 68,000 |
| May 13, 2024 | 758.00 | 777.00 | 755.00 | 777.00 | 777.00 | 17,400 |
| May 10, 2024 | 771.00 | 774.00 | 755.00 | 759.00 | 759.00 | 30,600 |
| May 9, 2024 | 770.00 | 782.00 | 764.00 | 771.00 | 771.00 | 20,600 |
| May 8, 2024 | 768.00 | 782.00 | 763.00 | 770.00 | 770.00 | 24,300 |
| May 7, 2024 | 759.00 | 784.00 | 759.00 | 778.00 | 778.00 | 24,300 |
| May 2, 2024 | 765.00 | 770.00 | 760.00 | 762.00 | 762.00 | 23,100 |
| May 1, 2024 | 769.00 | 773.00 | 758.00 | 771.00 | 771.00 | 13,400 |