Tokyo - Delayed Quote JPY
Amatei Incorporated (5952.T)
163.00
-1.00
(-0.61%)
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 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | 82,900 |
| Apr 22, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 146,200 |
| Apr 21, 2025 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 113,300 |
| Apr 18, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 138,900 |
| Apr 17, 2025 | 165.00 | 169.00 | 159.00 | 159.00 | 159.00 | 551,600 |
| Apr 16, 2025 | 176.00 | 184.00 | 160.00 | 162.00 | 162.00 | 2,634,500 |
| Apr 15, 2025 | 169.00 | 187.00 | 165.00 | 169.00 | 169.00 | 2,922,600 |
| Apr 14, 2025 | 157.00 | 204.00 | 154.00 | 162.00 | 162.00 | 9,492,400 |
| Apr 11, 2025 | 153.00 | 156.00 | 149.00 | 156.00 | 156.00 | 85,300 |
| Apr 10, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 116,200 |
| Apr 9, 2025 | 152.00 | 152.00 | 144.00 | 148.00 | 148.00 | 80,700 |
| Apr 8, 2025 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 112,800 |
| Apr 7, 2025 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | 284,100 |
| Apr 4, 2025 | 162.00 | 162.00 | 151.00 | 156.00 | 156.00 | 189,200 |
| Apr 3, 2025 | 165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 106,000 |
| Apr 2, 2025 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 71,700 |
| Apr 1, 2025 | 173.00 | 175.00 | 167.00 | 170.00 | 170.00 | 149,500 |
| Mar 31, 2025 | 176.00 | 178.00 | 172.00 | 173.00 | 173.00 | 89,300 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | 170,900 |
| Mar 27, 2025 | 194.00 | 195.00 | 187.00 | 188.00 | 183.00 | 293,400 |
| Mar 26, 2025 | 192.00 | 196.00 | 192.00 | 193.00 | 187.87 | 144,800 |
| Mar 25, 2025 | 194.00 | 195.00 | 192.00 | 192.00 | 186.89 | 78,700 |
| Mar 24, 2025 | 195.00 | 199.00 | 192.00 | 192.00 | 186.89 | 121,300 |
| Mar 21, 2025 | 193.00 | 200.00 | 192.00 | 194.00 | 188.84 | 222,100 |
| Mar 19, 2025 | 190.00 | 193.00 | 190.00 | 192.00 | 186.89 | 69,700 |
| Mar 18, 2025 | 192.00 | 192.00 | 190.00 | 190.00 | 184.95 | 56,100 |
| Mar 17, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 185.92 | 49,000 |
| Mar 14, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 186.89 | 36,400 |
| Mar 13, 2025 | 193.00 | 194.00 | 188.00 | 188.00 | 183.00 | 87,300 |
| Mar 12, 2025 | 188.00 | 192.00 | 188.00 | 191.00 | 185.92 | 111,100 |
| Mar 11, 2025 | 190.00 | 190.00 | 184.00 | 187.00 | 182.03 | 136,600 |
| Mar 10, 2025 | 184.00 | 188.00 | 183.00 | 188.00 | 183.00 | 95,100 |
| Mar 7, 2025 | 183.00 | 184.00 | 182.00 | 183.00 | 178.13 | 33,600 |
| Mar 6, 2025 | 182.00 | 185.00 | 182.00 | 183.00 | 178.13 | 51,400 |
| Mar 5, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 177.16 | 62,000 |
| Mar 4, 2025 | 180.00 | 180.00 | 178.00 | 180.00 | 175.21 | 46,600 |
| Mar 3, 2025 | 180.00 | 181.00 | 177.00 | 179.00 | 174.24 | 49,300 |
| Feb 28, 2025 | 182.00 | 182.00 | 176.00 | 177.00 | 172.29 | 132,000 |
| Feb 27, 2025 | 179.00 | 183.00 | 179.00 | 183.00 | 178.13 | 38,300 |
| Feb 26, 2025 | 178.00 | 181.00 | 177.00 | 179.00 | 174.24 | 61,700 |
| Feb 25, 2025 | 180.00 | 181.00 | 175.00 | 178.00 | 173.27 | 207,900 |
| Feb 21, 2025 | 194.00 | 194.00 | 181.00 | 182.00 | 177.16 | 264,000 |
| Feb 20, 2025 | 192.00 | 194.00 | 191.00 | 194.00 | 188.84 | 64,600 |
| Feb 19, 2025 | 190.00 | 197.00 | 190.00 | 192.00 | 186.89 | 166,500 |
| Feb 18, 2025 | 189.00 | 191.00 | 186.00 | 188.00 | 183.00 | 127,600 |
| Feb 17, 2025 | 191.00 | 204.00 | 184.00 | 188.00 | 183.00 | 633,800 |
| Feb 14, 2025 | 188.00 | 197.00 | 187.00 | 192.00 | 186.89 | 350,400 |
| Feb 13, 2025 | 184.00 | 190.00 | 182.00 | 186.00 | 181.05 | 294,700 |
| Feb 12, 2025 | 200.00 | 215.00 | 180.00 | 183.00 | 178.13 | 2,224,900 |
| Feb 10, 2025 | 177.00 | 185.00 | 177.00 | 181.00 | 176.19 | 121,900 |
| Feb 7, 2025 | 180.00 | 183.00 | 176.00 | 177.00 | 172.29 | 143,700 |
| Feb 6, 2025 | 191.00 | 196.00 | 180.00 | 180.00 | 175.21 | 355,600 |
| Feb 5, 2025 | 188.00 | 188.00 | 185.00 | 188.00 | 183.00 | 140,000 |
| Feb 4, 2025 | 185.00 | 187.00 | 184.00 | 184.00 | 179.11 | 116,000 |
| Feb 3, 2025 | 182.00 | 183.00 | 177.00 | 182.00 | 177.16 | 295,000 |
| Jan 31, 2025 | 177.00 | 185.00 | 176.00 | 184.00 | 179.11 | 240,900 |
| Jan 30, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 170.35 | 149,600 |
| Jan 29, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 164.51 | 105,100 |
| Jan 28, 2025 | 175.00 | 176.00 | 171.00 | 172.00 | 167.43 | 115,800 |
| Jan 27, 2025 | 171.00 | 173.00 | 167.00 | 171.00 | 166.45 | 246,500 |
| Jan 24, 2025 | 174.00 | 174.00 | 164.00 | 164.00 | 159.64 | 230,200 |
| Jan 23, 2025 | 163.00 | 172.00 | 163.00 | 172.00 | 167.43 | 453,800 |
| Jan 22, 2025 | 165.00 | 165.00 | 161.00 | 163.00 | 158.66 | 395,900 |
| Jan 21, 2025 | 158.00 | 162.00 | 153.00 | 162.00 | 157.69 | 799,200 |
| Jan 20, 2025 | 141.00 | 164.00 | 140.00 | 153.00 | 148.93 | 2,375,100 |
| Jan 17, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | 136.28 | 51,300 |
| Jan 16, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 134.33 | 22,300 |
| Jan 15, 2025 | 140.00 | 140.00 | 138.00 | 139.00 | 135.30 | 12,500 |
| Jan 14, 2025 | 140.00 | 141.00 | 138.00 | 138.00 | 134.33 | 82,800 |
| Jan 10, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 137.25 | 6,200 |
| Jan 9, 2025 | 142.00 | 142.00 | 140.00 | 141.00 | 137.25 | 54,200 |
| Jan 8, 2025 | 139.00 | 141.00 | 138.00 | 141.00 | 137.25 | 155,100 |
| Jan 7, 2025 | 139.00 | 140.00 | 136.00 | 139.00 | 135.30 | 321,000 |
| Jan 6, 2025 | 138.00 | 138.00 | 137.00 | 138.00 | 134.33 | 34,000 |
| Dec 30, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 135.30 | 67,500 |
| Dec 27, 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 134.33 | 23,400 |
| Dec 26, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 134.33 | 38,900 |
| Dec 25, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 133.36 | 101,700 |
| Dec 24, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 133.36 | 46,400 |
| Dec 23, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 133.36 | 48,500 |
| Dec 20, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 134.33 | 12,900 |
| Dec 19, 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 134.33 | 98,300 |
| Dec 18, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 134.33 | 36,400 |
| Dec 17, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 133.36 | 11,500 |
| Dec 16, 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 133.36 | 37,100 |
| Dec 13, 2024 | 135.00 | 137.00 | 134.00 | 137.00 | 133.36 | 53,100 |
| Dec 12, 2024 | 137.00 | 144.00 | 134.00 | 135.00 | 131.41 | 475,100 |
| Dec 11, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 132.38 | 45,700 |
| Dec 10, 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 132.38 | 57,500 |
| Dec 9, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 131.41 | 77,400 |
| Dec 6, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 132.38 | 77,300 |
| Dec 5, 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 132.38 | 146,600 |
| Dec 4, 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 134.33 | 44,000 |
| Dec 3, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 134.33 | 48,300 |
| Dec 2, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 136.28 | 59,600 |
| Nov 29, 2024 | 140.00 | 141.00 | 138.00 | 140.00 | 136.28 | 57,900 |
| Nov 28, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 136.28 | 28,400 |
| Nov 27, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 135.30 | 34,700 |
| Nov 26, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 134.33 | 7,800 |
| Nov 25, 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 134.33 | 23,300 |
| Nov 22, 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 134.33 | 32,600 |
| Nov 21, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 135.30 | 11,200 |
| Nov 20, 2024 | 139.00 | 139.00 | 137.00 | 139.00 | 135.30 | 17,400 |
| Nov 19, 2024 | 138.00 | 139.00 | 137.00 | 139.00 | 135.30 | 16,100 |
| Nov 18, 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 134.33 | 15,500 |
| Nov 15, 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 133.36 | 42,200 |
| Nov 14, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 135.30 | 11,800 |
| Nov 13, 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 134.33 | 44,800 |
| Nov 12, 2024 | 140.00 | 141.00 | 137.00 | 138.00 | 134.33 | 261,700 |
| Nov 11, 2024 | 139.00 | 150.00 | 137.00 | 141.00 | 137.25 | 486,400 |
| Nov 8, 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 133.36 | 23,200 |
| Nov 7, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 134.33 | 17,300 |
| Nov 6, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 132.38 | 40,200 |
| Nov 5, 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 132.38 | 4,700 |
| Nov 1, 2024 | 136.00 | 137.00 | 136.00 | 136.00 | 132.38 | 28,200 |
| Oct 31, 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 133.36 | 35,400 |
| Oct 30, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 132.38 | 48,600 |
| Oct 29, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 131.41 | 19,100 |
| Oct 28, 2024 | 134.00 | 136.00 | 134.00 | 135.00 | 131.41 | 23,900 |
| Oct 25, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 130.44 | 28,000 |
| Oct 24, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 131.41 | 3,600 |
| Oct 23, 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 131.41 | 19,100 |
| Oct 22, 2024 | 135.00 | 136.00 | 133.00 | 134.00 | 130.44 | 57,500 |
| Oct 21, 2024 | 135.00 | 136.00 | 134.00 | 134.00 | 130.44 | 13,600 |
| Oct 18, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 131.41 | 37,100 |
| Oct 17, 2024 | 136.00 | 137.00 | 133.00 | 134.00 | 130.44 | 93,600 |
| Oct 16, 2024 | 135.00 | 136.00 | 134.00 | 136.00 | 132.38 | 16,700 |
| Oct 15, 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 132.38 | 23,700 |
| Oct 11, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 132.38 | 17,900 |
| Oct 10, 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 133.36 | 11,600 |
| Oct 9, 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 131.41 | 11,900 |
| Oct 8, 2024 | 137.00 | 137.00 | 134.00 | 134.00 | 130.44 | 43,500 |
| Oct 7, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 133.36 | 13,500 |
| Oct 4, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 133.36 | 26,100 |
| Oct 3, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 132.38 | 33,000 |
| Oct 2, 2024 | 136.00 | 138.00 | 136.00 | 137.00 | 133.36 | 6,900 |
| Oct 1, 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 134.33 | 20,600 |
| Sep 30, 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 132.38 | 32,200 |
| Sep 27, 2024 | 135.00 | 138.00 | 135.00 | 136.00 | 132.38 | 34,900 |
| Sep 26, 2024 | 137.00 | 138.00 | 136.00 | 136.00 | 132.38 | 27,000 |
| Sep 25, 2024 | 138.00 | 138.00 | 136.00 | 136.00 | 132.38 | 53,100 |
| Sep 24, 2024 | 139.00 | 140.00 | 137.00 | 137.00 | 133.36 | 41,300 |
| Sep 20, 2024 | 140.00 | 140.00 | 138.00 | 139.00 | 135.30 | 151,000 |
| Sep 19, 2024 | 139.00 | 145.00 | 135.00 | 141.00 | 137.25 | 303,700 |
| Sep 18, 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 131.41 | 12,400 |
| Sep 17, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 129.46 | 27,500 |
| Sep 13, 2024 | 136.00 | 136.00 | 132.00 | 134.00 | 130.44 | 44,700 |
| Sep 12, 2024 | 136.00 | 138.00 | 132.00 | 136.00 | 132.38 | 94,500 |
| Sep 11, 2024 | 137.00 | 139.00 | 135.00 | 135.00 | 131.41 | 19,900 |
| Sep 10, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 135.30 | 15,300 |
| Sep 9, 2024 | 133.00 | 137.00 | 133.00 | 136.00 | 132.38 | 47,700 |
| Sep 6, 2024 | 138.00 | 138.00 | 136.00 | 138.00 | 134.33 | 27,500 |
| Sep 5, 2024 | 136.00 | 140.00 | 136.00 | 138.00 | 134.33 | 34,800 |
| Sep 4, 2024 | 139.00 | 140.00 | 133.00 | 136.00 | 132.38 | 189,000 |
| Sep 3, 2024 | 142.00 | 144.00 | 142.00 | 142.00 | 138.22 | 20,000 |
| Sep 2, 2024 | 143.00 | 144.00 | 141.00 | 142.00 | 138.22 | 115,400 |
| Aug 30, 2024 | 147.00 | 147.00 | 141.00 | 144.00 | 140.17 | 254,000 |
| Aug 29, 2024 | 149.00 | 155.00 | 146.00 | 146.00 | 142.12 | 530,900 |
| Aug 28, 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 144.06 | 131,100 |
| Aug 27, 2024 | 147.00 | 148.00 | 145.00 | 147.00 | 143.09 | 28,100 |
| Aug 26, 2024 | 148.00 | 150.00 | 146.00 | 148.00 | 144.06 | 178,400 |
| Aug 23, 2024 | 145.00 | 148.00 | 143.00 | 147.00 | 143.09 | 98,500 |
| Aug 22, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 140.17 | 6,400 |
| Aug 21, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 139.20 | 21,400 |
| Aug 20, 2024 | 143.00 | 145.00 | 142.00 | 143.00 | 139.20 | 44,600 |
| Aug 19, 2024 | 141.00 | 145.00 | 141.00 | 143.00 | 139.20 | 42,600 |
| Aug 16, 2024 | 144.00 | 145.00 | 140.00 | 143.00 | 139.20 | 75,000 |
| Aug 15, 2024 | 140.00 | 145.00 | 139.00 | 145.00 | 141.14 | 91,500 |
| Aug 14, 2024 | 137.00 | 140.00 | 136.00 | 140.00 | 136.28 | 23,100 |
| Aug 13, 2024 | 135.00 | 138.00 | 135.00 | 138.00 | 134.33 | 8,700 |
| Aug 9, 2024 | 141.00 | 142.00 | 134.00 | 135.00 | 131.41 | 137,700 |
| Aug 8, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 134.33 | 46,500 |
| Aug 7, 2024 | 135.00 | 138.00 | 133.00 | 137.00 | 133.36 | 87,900 |
| Aug 6, 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 126.54 | 56,400 |
| Aug 5, 2024 | 136.00 | 137.00 | 120.00 | 120.00 | 116.81 | 186,100 |
| Aug 2, 2024 | 142.00 | 143.00 | 138.00 | 140.00 | 136.28 | 250,300 |
| Aug 1, 2024 | 145.00 | 145.00 | 143.00 | 144.00 | 140.17 | 39,200 |
| Jul 31, 2024 | 144.00 | 145.00 | 142.00 | 144.00 | 140.17 | 19,000 |
| Jul 30, 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 140.17 | 20,900 |
| Jul 29, 2024 | 143.00 | 143.00 | 142.00 | 143.00 | 139.20 | 14,500 |
| Jul 26, 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 138.22 | 50,700 |
| Jul 25, 2024 | 143.00 | 143.00 | 141.00 | 143.00 | 139.20 | 38,500 |
| Jul 24, 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 138.22 | 30,400 |
| Jul 23, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 140.17 | 20,700 |
| Jul 22, 2024 | 146.00 | 147.00 | 144.00 | 146.00 | 142.12 | 29,700 |
| Jul 19, 2024 | 147.00 | 147.00 | 145.00 | 147.00 | 143.09 | 21,600 |
| Jul 18, 2024 | 146.00 | 147.00 | 145.00 | 146.00 | 142.12 | 9,600 |
| Jul 17, 2024 | 145.00 | 147.00 | 144.00 | 145.00 | 141.14 | 45,800 |
| Jul 16, 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 140.17 | 20,400 |
| Jul 12, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 139.20 | 10,000 |
| Jul 11, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 139.20 | 11,300 |
| Jul 10, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 138.22 | 29,500 |
| Jul 9, 2024 | 144.00 | 145.00 | 143.00 | 143.00 | 139.20 | 20,500 |
| Jul 8, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 140.17 | 41,900 |
| Jul 5, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 138.22 | 31,500 |
| Jul 4, 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 139.20 | 51,600 |
| Jul 3, 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 140.17 | 42,600 |
| Jul 2, 2024 | 146.00 | 148.00 | 142.00 | 143.00 | 139.20 | 122,800 |
| Jul 1, 2024 | 150.00 | 151.00 | 146.00 | 146.00 | 142.12 | 125,900 |
| Jun 28, 2024 | 150.00 | 152.00 | 150.00 | 150.00 | 146.01 | 39,800 |
| Jun 27, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 146.01 | 32,700 |
| Jun 26, 2024 | 150.00 | 152.00 | 148.00 | 152.00 | 147.96 | 67,600 |
| Jun 25, 2024 | 149.00 | 150.00 | 148.00 | 150.00 | 146.01 | 20,800 |
| Jun 24, 2024 | 150.00 | 150.00 | 148.00 | 148.00 | 144.06 | 71,800 |
| Jun 21, 2024 | 146.00 | 149.00 | 145.00 | 149.00 | 145.04 | 72,500 |
| Jun 20, 2024 | 145.00 | 147.00 | 145.00 | 146.00 | 142.12 | 80,800 |
| Jun 19, 2024 | 146.00 | 147.00 | 143.00 | 144.00 | 140.17 | 190,400 |
| Jun 18, 2024 | 144.00 | 150.00 | 144.00 | 148.00 | 144.06 | 334,700 |
| Jun 17, 2024 | 145.00 | 145.00 | 142.00 | 144.00 | 140.17 | 253,700 |
| Jun 14, 2024 | 142.00 | 142.00 | 140.00 | 140.00 | 136.28 | 20,200 |
| Jun 13, 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 137.25 | 12,500 |
| Jun 12, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 138.22 | 1,700 |
| Jun 11, 2024 | 142.00 | 144.00 | 141.00 | 142.00 | 138.22 | 52,600 |
| Jun 10, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 137.25 | 8,700 |
| Jun 7, 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 138.22 | 29,500 |
| Jun 6, 2024 | 142.00 | 143.00 | 140.00 | 140.00 | 136.28 | 26,300 |
| Jun 5, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 137.25 | 12,200 |
| Jun 4, 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 138.22 | 7,500 |
| Jun 3, 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 139.20 | 80,300 |
| May 31, 2024 | 141.00 | 144.00 | 140.00 | 142.00 | 138.22 | 80,200 |
| May 30, 2024 | 139.00 | 140.00 | 138.00 | 140.00 | 136.28 | 61,800 |
| May 29, 2024 | 140.00 | 140.00 | 139.00 | 140.00 | 136.28 | 24,800 |
| May 28, 2024 | 140.00 | 141.00 | 139.00 | 139.00 | 135.30 | 16,900 |
| May 27, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 135.30 | 17,800 |
| May 24, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 135.30 | 10,200 |
| May 23, 2024 | 140.00 | 141.00 | 139.00 | 141.00 | 137.25 | 81,000 |
| May 22, 2024 | 142.00 | 143.00 | 140.00 | 141.00 | 137.25 | 42,100 |
| May 21, 2024 | 144.00 | 144.00 | 141.00 | 143.00 | 139.20 | 25,700 |
| May 20, 2024 | 141.00 | 145.00 | 139.00 | 144.00 | 140.17 | 157,200 |
| May 17, 2024 | 138.00 | 142.00 | 137.00 | 141.00 | 137.25 | 107,900 |
| May 16, 2024 | 139.00 | 140.00 | 135.00 | 139.00 | 135.30 | 228,400 |
| May 15, 2024 | 141.00 | 142.00 | 139.00 | 139.00 | 135.30 | 113,600 |
| May 14, 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 137.25 | 199,500 |
| May 13, 2024 | 144.00 | 158.00 | 142.00 | 143.00 | 139.20 | 1,919,900 |
| May 10, 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 141.14 | 108,600 |
| May 9, 2024 | 144.00 | 145.00 | 143.00 | 144.00 | 140.17 | 10,000 |
| May 8, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 140.17 | 22,300 |
| May 7, 2024 | 145.00 | 147.00 | 144.00 | 145.00 | 141.14 | 42,200 |
| May 2, 2024 | 143.00 | 148.00 | 143.00 | 144.00 | 140.17 | 417,600 |
| May 1, 2024 | 142.00 | 144.00 | 141.00 | 144.00 | 140.17 | 28,100 |
| Apr 30, 2024 | 142.00 | 144.00 | 142.00 | 143.00 | 139.20 | 26,300 |
| Apr 26, 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 138.22 | 27,900 |
| Apr 25, 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 138.22 | 38,400 |
| Apr 24, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 138.22 | 32,800 |
| Apr 23, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 137.25 | 27,100 |