Tokyo - Delayed Quote JPY
Kamakura Shinsho, Ltd. (6184.T)
466.00
-1.00
(-0.21%)
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 30, 2025 | 465.00 | 471.00 | 464.00 | 466.00 | 466.00 | 73,200 |
| May 29, 2025 | 473.00 | 474.00 | 465.00 | 467.00 | 467.00 | 103,700 |
| May 28, 2025 | 473.00 | 474.00 | 464.00 | 465.00 | 465.00 | 101,400 |
| May 27, 2025 | 470.00 | 471.00 | 467.00 | 471.00 | 471.00 | 78,100 |
| May 26, 2025 | 467.00 | 470.00 | 460.00 | 468.00 | 468.00 | 78,800 |
| May 23, 2025 | 469.00 | 469.00 | 465.00 | 467.00 | 467.00 | 43,600 |
| May 22, 2025 | 461.00 | 467.00 | 460.00 | 467.00 | 467.00 | 54,000 |
| May 21, 2025 | 473.00 | 473.00 | 463.00 | 463.00 | 463.00 | 86,700 |
| May 20, 2025 | 470.00 | 474.00 | 467.00 | 470.00 | 470.00 | 55,500 |
| May 19, 2025 | 465.00 | 471.00 | 464.00 | 470.00 | 470.00 | 90,000 |
| May 16, 2025 | 470.00 | 475.00 | 462.00 | 465.00 | 465.00 | 101,900 |
| May 15, 2025 | 470.00 | 476.00 | 470.00 | 470.00 | 470.00 | 63,400 |
| May 14, 2025 | 477.00 | 480.00 | 472.00 | 474.00 | 474.00 | 53,600 |
| May 13, 2025 | 479.00 | 480.00 | 474.00 | 474.00 | 474.00 | 88,900 |
| May 12, 2025 | 476.00 | 481.00 | 475.00 | 478.00 | 478.00 | 79,200 |
| May 9, 2025 | 478.00 | 479.00 | 475.00 | 478.00 | 478.00 | 61,200 |
| May 8, 2025 | 475.00 | 479.00 | 471.00 | 479.00 | 479.00 | 131,400 |
| May 7, 2025 | 465.00 | 477.00 | 465.00 | 475.00 | 475.00 | 101,600 |
| May 2, 2025 | 468.00 | 470.00 | 463.00 | 467.00 | 467.00 | 71,000 |
| May 1, 2025 | 468.00 | 469.00 | 465.00 | 468.00 | 468.00 | 45,300 |
| Apr 30, 2025 | 470.00 | 471.00 | 462.00 | 471.00 | 471.00 | 56,200 |
| Apr 28, 2025 | 467.00 | 472.00 | 466.00 | 467.00 | 467.00 | 134,300 |
| Apr 25, 2025 | 460.00 | 466.00 | 460.00 | 462.00 | 462.00 | 104,600 |
| Apr 24, 2025 | 464.00 | 466.00 | 461.00 | 461.00 | 461.00 | 55,000 |
| Apr 23, 2025 | 471.00 | 472.00 | 463.00 | 463.00 | 463.00 | 76,200 |
| Apr 22, 2025 | 471.00 | 471.00 | 461.00 | 467.00 | 467.00 | 83,500 |
| Apr 21, 2025 | 455.00 | 470.00 | 455.00 | 470.00 | 470.00 | 152,400 |
| Apr 18, 2025 | 449.00 | 455.00 | 447.00 | 454.00 | 454.00 | 76,500 |
| Apr 17, 2025 | 440.00 | 448.00 | 440.00 | 445.00 | 445.00 | 27,900 |
| Apr 16, 2025 | 449.00 | 449.00 | 441.00 | 441.00 | 441.00 | 99,500 |
| Apr 15, 2025 | 447.00 | 452.00 | 441.00 | 448.00 | 448.00 | 155,700 |
| Apr 14, 2025 | 446.00 | 455.00 | 445.00 | 446.00 | 446.00 | 143,000 |
| Apr 11, 2025 | 425.00 | 445.00 | 425.00 | 444.00 | 444.00 | 181,100 |
| Apr 10, 2025 | 433.00 | 433.00 | 422.00 | 428.00 | 428.00 | 254,700 |
| Apr 9, 2025 | 410.00 | 412.00 | 399.00 | 409.00 | 409.00 | 272,700 |
| Apr 8, 2025 | 405.00 | 424.00 | 405.00 | 422.00 | 422.00 | 255,400 |
| Apr 7, 2025 | 395.00 | 403.00 | 382.00 | 389.00 | 389.00 | 430,300 |
| Apr 4, 2025 | 436.00 | 437.00 | 415.00 | 426.00 | 426.00 | 422,200 |
| Apr 3, 2025 | 446.00 | 460.00 | 446.00 | 452.00 | 452.00 | 257,900 |
| Apr 2, 2025 | 476.00 | 476.00 | 459.00 | 466.00 | 466.00 | 328,700 |
| Apr 1, 2025 | 487.00 | 487.00 | 471.00 | 479.00 | 479.00 | 156,500 |
| Mar 31, 2025 | 480.00 | 486.00 | 477.00 | 483.00 | 483.00 | 217,500 |
| Mar 28, 2025 | 480.00 | 489.00 | 479.00 | 486.00 | 486.00 | 188,000 |
| Mar 27, 2025 | 472.00 | 481.00 | 472.00 | 480.00 | 480.00 | 155,500 |
| Mar 26, 2025 | 467.00 | 476.00 | 466.00 | 475.00 | 475.00 | 290,300 |
| Mar 25, 2025 | 462.00 | 466.00 | 460.00 | 466.00 | 466.00 | 112,900 |
| Mar 24, 2025 | 468.00 | 468.00 | 461.00 | 461.00 | 461.00 | 124,300 |
| Mar 21, 2025 | 474.00 | 475.00 | 465.00 | 466.00 | 466.00 | 134,300 |
| Mar 19, 2025 | 466.00 | 477.00 | 466.00 | 473.00 | 473.00 | 219,600 |
| Mar 18, 2025 | 458.00 | 469.00 | 457.00 | 465.00 | 465.00 | 386,900 |
| Mar 17, 2025 | 459.00 | 466.00 | 457.00 | 457.00 | 457.00 | 223,200 |
| Mar 14, 2025 | 456.00 | 479.00 | 456.00 | 459.00 | 459.00 | 794,400 |
| Mar 13, 2025 | 484.00 | 486.00 | 436.00 | 454.00 | 454.00 | 1,304,400 |
| Mar 12, 2025 | 467.00 | 480.00 | 466.00 | 477.00 | 477.00 | 193,100 |
| Mar 11, 2025 | 460.00 | 466.00 | 457.00 | 466.00 | 466.00 | 172,700 |
| Mar 10, 2025 | 467.00 | 467.00 | 461.00 | 464.00 | 464.00 | 142,900 |
| Mar 7, 2025 | 470.00 | 472.00 | 461.00 | 461.00 | 461.00 | 182,100 |
| Mar 6, 2025 | 470.00 | 473.00 | 467.00 | 472.00 | 472.00 | 102,100 |
| Mar 5, 2025 | 470.00 | 472.00 | 466.00 | 466.00 | 466.00 | 156,400 |
| Mar 4, 2025 | 480.00 | 480.00 | 465.00 | 475.00 | 475.00 | 166,600 |
| Mar 3, 2025 | 488.00 | 490.00 | 475.00 | 484.00 | 484.00 | 133,000 |
| Feb 28, 2025 | 483.00 | 484.00 | 469.00 | 476.00 | 476.00 | 208,400 |
| Feb 27, 2025 | 483.00 | 489.00 | 479.00 | 489.00 | 489.00 | 88,700 |
| Feb 26, 2025 | 492.00 | 493.00 | 478.00 | 482.00 | 482.00 | 263,300 |
| Feb 25, 2025 | 493.00 | 499.00 | 491.00 | 493.00 | 493.00 | 163,400 |
| Feb 21, 2025 | 504.00 | 504.00 | 496.00 | 496.00 | 496.00 | 170,700 |
| Feb 20, 2025 | 506.00 | 509.00 | 500.00 | 505.00 | 505.00 | 142,200 |
| Feb 19, 2025 | 503.00 | 513.00 | 501.00 | 513.00 | 513.00 | 207,100 |
| Feb 18, 2025 | 506.00 | 507.00 | 497.00 | 498.00 | 498.00 | 265,700 |
| Feb 17, 2025 | 520.00 | 521.00 | 504.00 | 504.00 | 504.00 | 220,300 |
| Feb 14, 2025 | 528.00 | 529.00 | 521.00 | 521.00 | 521.00 | 108,600 |
| Feb 13, 2025 | 523.00 | 531.00 | 523.00 | 526.00 | 526.00 | 118,900 |
| Feb 12, 2025 | 530.00 | 531.00 | 520.00 | 523.00 | 523.00 | 187,800 |
| Feb 10, 2025 | 531.00 | 534.00 | 528.00 | 533.00 | 533.00 | 138,700 |
| Feb 7, 2025 | 539.00 | 546.00 | 535.00 | 535.00 | 535.00 | 168,200 |
| Feb 6, 2025 | 537.00 | 547.00 | 535.00 | 543.00 | 543.00 | 404,700 |
| Feb 5, 2025 | 520.00 | 542.00 | 520.00 | 542.00 | 542.00 | 504,500 |
| Feb 4, 2025 | 506.00 | 526.00 | 506.00 | 521.00 | 521.00 | 498,500 |
| Feb 3, 2025 | 508.00 | 509.00 | 501.00 | 502.00 | 502.00 | 262,400 |
| Jan 31, 2025 | 517.00 | 517.00 | 509.00 | 509.00 | 509.00 | 317,900 |
| Jan 30, 2025 | 20 Dividend | |||||
| Jan 30, 2025 | 519.00 | 524.00 | 515.00 | 517.00 | 517.00 | 798,800 |
| Jan 29, 2025 | 541.00 | 548.00 | 540.00 | 541.00 | 521.00 | 920,600 |
| Jan 28, 2025 | 541.00 | 545.00 | 534.00 | 544.00 | 523.89 | 499,600 |
| Jan 27, 2025 | 555.00 | 555.00 | 542.00 | 543.00 | 522.93 | 538,000 |
| Jan 24, 2025 | 546.00 | 557.00 | 545.00 | 552.00 | 531.59 | 411,700 |
| Jan 23, 2025 | 545.00 | 547.00 | 540.00 | 546.00 | 525.82 | 268,400 |
| Jan 22, 2025 | 540.00 | 552.00 | 540.00 | 552.00 | 531.59 | 380,800 |
| Jan 21, 2025 | 533.00 | 537.00 | 522.00 | 536.00 | 516.18 | 307,400 |
| Jan 20, 2025 | 518.00 | 537.00 | 516.00 | 530.00 | 510.41 | 500,700 |
| Jan 17, 2025 | 516.00 | 519.00 | 513.00 | 515.00 | 495.96 | 246,500 |
| Jan 16, 2025 | 520.00 | 524.00 | 515.00 | 519.00 | 499.81 | 208,900 |
| Jan 15, 2025 | 524.00 | 530.00 | 516.00 | 516.00 | 496.92 | 320,800 |
| Jan 14, 2025 | 521.00 | 527.00 | 518.00 | 521.00 | 501.74 | 248,800 |
| Jan 10, 2025 | 527.00 | 532.00 | 520.00 | 524.00 | 504.63 | 334,900 |
| Jan 9, 2025 | 538.00 | 538.00 | 526.00 | 535.00 | 515.22 | 329,900 |
| Jan 8, 2025 | 556.00 | 556.00 | 540.00 | 542.00 | 521.96 | 409,300 |
| Jan 7, 2025 | 553.00 | 559.00 | 551.00 | 557.00 | 536.41 | 188,300 |
| Jan 6, 2025 | 561.00 | 568.00 | 551.00 | 551.00 | 530.63 | 432,700 |
| Dec 30, 2024 | 542.00 | 562.00 | 538.00 | 559.00 | 538.33 | 459,500 |
| Dec 27, 2024 | 530.00 | 543.00 | 525.00 | 540.00 | 520.04 | 355,600 |
| Dec 26, 2024 | 526.00 | 535.00 | 522.00 | 527.00 | 507.52 | 317,600 |
| Dec 25, 2024 | 531.00 | 542.00 | 518.00 | 523.00 | 503.67 | 244,700 |
| Dec 24, 2024 | 518.00 | 529.00 | 512.00 | 527.00 | 507.52 | 239,800 |
| Dec 23, 2024 | 515.00 | 520.00 | 513.00 | 519.00 | 499.81 | 196,600 |
| Dec 20, 2024 | 505.00 | 519.00 | 505.00 | 515.00 | 495.96 | 302,500 |
| Dec 19, 2024 | 496.00 | 506.00 | 493.00 | 504.00 | 485.37 | 246,500 |
| Dec 18, 2024 | 500.00 | 510.00 | 499.00 | 503.00 | 484.40 | 380,200 |
| Dec 17, 2024 | 499.00 | 508.00 | 491.00 | 500.00 | 481.52 | 366,300 |
| Dec 16, 2024 | 490.00 | 509.00 | 490.00 | 503.00 | 484.40 | 817,100 |
| Dec 13, 2024 | 505.00 | 509.00 | 478.00 | 488.00 | 469.96 | 2,486,700 |
| Dec 12, 2024 | 572.00 | 575.00 | 554.00 | 555.00 | 534.48 | 601,000 |
| Dec 11, 2024 | 530.00 | 553.00 | 529.00 | 552.00 | 531.59 | 311,400 |
| Dec 10, 2024 | 550.00 | 552.00 | 524.00 | 531.00 | 511.37 | 383,400 |
| Dec 9, 2024 | 545.00 | 553.00 | 538.00 | 540.00 | 520.04 | 271,700 |
| Dec 6, 2024 | 544.00 | 547.00 | 534.00 | 536.00 | 516.18 | 239,900 |
| Dec 5, 2024 | 542.00 | 545.00 | 536.00 | 541.00 | 521.00 | 128,200 |
| Dec 4, 2024 | 542.00 | 544.00 | 538.00 | 542.00 | 521.96 | 167,700 |
| Dec 3, 2024 | 535.00 | 543.00 | 533.00 | 538.00 | 518.11 | 284,200 |
| Dec 2, 2024 | 546.00 | 546.00 | 533.00 | 535.00 | 515.22 | 125,700 |
| Nov 29, 2024 | 535.00 | 546.00 | 533.00 | 545.00 | 524.85 | 114,000 |
| Nov 28, 2024 | 533.00 | 544.00 | 533.00 | 535.00 | 515.22 | 126,200 |
| Nov 27, 2024 | 544.00 | 544.00 | 529.00 | 533.00 | 513.30 | 139,300 |
| Nov 26, 2024 | 543.00 | 548.00 | 540.00 | 547.00 | 526.78 | 123,400 |
| Nov 25, 2024 | 540.00 | 547.00 | 540.00 | 545.00 | 524.85 | 257,900 |
| Nov 22, 2024 | 533.00 | 538.00 | 531.00 | 537.00 | 517.15 | 140,500 |
| Nov 21, 2024 | 522.00 | 533.00 | 522.00 | 531.00 | 511.37 | 128,600 |
| Nov 20, 2024 | 511.00 | 526.00 | 509.00 | 521.00 | 501.74 | 173,400 |
| Nov 19, 2024 | 515.00 | 518.00 | 507.00 | 510.00 | 491.15 | 193,000 |
| Nov 18, 2024 | 516.00 | 523.00 | 508.00 | 512.00 | 493.07 | 267,100 |
| Nov 15, 2024 | 522.00 | 529.00 | 519.00 | 525.00 | 505.59 | 155,600 |
| Nov 14, 2024 | 529.00 | 529.00 | 520.00 | 524.00 | 504.63 | 140,200 |
| Nov 13, 2024 | 538.00 | 545.00 | 525.00 | 530.00 | 510.41 | 161,400 |
| Nov 12, 2024 | 547.00 | 554.00 | 540.00 | 540.00 | 520.04 | 167,800 |
| Nov 11, 2024 | 541.00 | 545.00 | 535.00 | 544.00 | 523.89 | 118,400 |
| Nov 8, 2024 | 537.00 | 543.00 | 535.00 | 538.00 | 518.11 | 174,300 |
| Nov 7, 2024 | 534.00 | 538.00 | 530.00 | 535.00 | 515.22 | 144,700 |
| Nov 6, 2024 | 522.00 | 533.00 | 517.00 | 531.00 | 511.37 | 227,600 |
| Nov 5, 2024 | 520.00 | 521.00 | 509.00 | 516.00 | 496.92 | 132,500 |
| Nov 1, 2024 | 515.00 | 521.00 | 511.00 | 519.00 | 499.81 | 167,600 |
| Oct 31, 2024 | 519.00 | 523.00 | 516.00 | 523.00 | 503.67 | 111,100 |
| Oct 30, 2024 | 524.00 | 526.00 | 519.00 | 520.00 | 500.78 | 181,600 |
| Oct 29, 2024 | 513.00 | 523.00 | 508.00 | 521.00 | 501.74 | 162,500 |
| Oct 28, 2024 | 501.00 | 513.00 | 501.00 | 513.00 | 494.04 | 178,200 |
| Oct 25, 2024 | 507.00 | 511.00 | 495.00 | 500.00 | 481.52 | 312,600 |
| Oct 24, 2024 | 494.00 | 513.00 | 492.00 | 511.00 | 492.11 | 274,300 |
| Oct 23, 2024 | 508.00 | 510.00 | 497.00 | 498.00 | 479.59 | 239,100 |
| Oct 22, 2024 | 525.00 | 528.00 | 508.00 | 511.00 | 492.11 | 314,600 |
| Oct 21, 2024 | 513.00 | 532.00 | 511.00 | 529.00 | 509.44 | 229,000 |
| Oct 18, 2024 | 526.00 | 531.00 | 516.00 | 516.00 | 496.92 | 296,100 |
| Oct 17, 2024 | 536.00 | 541.00 | 526.00 | 526.00 | 506.55 | 240,600 |
| Oct 16, 2024 | 537.00 | 549.00 | 534.00 | 538.00 | 518.11 | 253,400 |
| Oct 15, 2024 | 551.00 | 553.00 | 540.00 | 540.00 | 520.04 | 191,700 |
| Oct 11, 2024 | 538.00 | 548.00 | 535.00 | 548.00 | 527.74 | 280,000 |
| Oct 10, 2024 | 549.00 | 549.00 | 537.00 | 539.00 | 519.07 | 473,500 |
| Oct 9, 2024 | 543.00 | 561.00 | 542.00 | 553.00 | 532.56 | 424,000 |
| Oct 8, 2024 | 545.00 | 548.00 | 539.00 | 547.00 | 526.78 | 256,300 |
| Oct 7, 2024 | 545.00 | 555.00 | 534.00 | 550.00 | 529.67 | 384,200 |
| Oct 4, 2024 | 555.00 | 555.00 | 536.00 | 544.00 | 523.89 | 652,000 |
| Oct 3, 2024 | 540.00 | 559.00 | 540.00 | 559.00 | 538.33 | 964,500 |
| Oct 2, 2024 | 527.00 | 533.00 | 516.00 | 518.00 | 498.85 | 286,100 |
| Oct 1, 2024 | 539.00 | 539.00 | 525.00 | 535.00 | 515.22 | 215,000 |
| Sep 30, 2024 | 526.00 | 544.00 | 523.00 | 534.00 | 514.26 | 450,500 |
| Sep 27, 2024 | 535.00 | 542.00 | 531.00 | 536.00 | 516.18 | 407,100 |
| Sep 26, 2024 | 523.00 | 532.00 | 512.00 | 532.00 | 512.33 | 481,200 |
| Sep 25, 2024 | 500.00 | 526.00 | 499.00 | 523.00 | 503.67 | 724,400 |
| Sep 24, 2024 | 529.00 | 530.00 | 500.00 | 502.00 | 483.44 | 875,700 |
| Sep 20, 2024 | 517.00 | 533.00 | 515.00 | 525.00 | 505.59 | 1,524,500 |
| Sep 19, 2024 | 515.00 | 530.00 | 509.00 | 515.00 | 495.96 | 1,108,400 |
| Sep 18, 2024 | 491.00 | 517.00 | 480.00 | 512.00 | 493.07 | 1,780,800 |
| Sep 17, 2024 | 496.00 | 506.00 | 461.00 | 493.00 | 474.77 | 4,604,900 |
| Sep 13, 2024 | 473.00 | 481.00 | 464.00 | 481.00 | 463.22 | 1,158,100 |
| Sep 12, 2024 | 401.00 | 404.00 | 395.00 | 401.00 | 386.18 | 367,600 |
| Sep 11, 2024 | 403.00 | 403.00 | 389.00 | 393.00 | 378.47 | 256,600 |
| Sep 10, 2024 | 402.00 | 407.00 | 399.00 | 404.00 | 389.06 | 163,000 |
| Sep 9, 2024 | 383.00 | 398.00 | 383.00 | 397.00 | 382.32 | 237,000 |
| Sep 6, 2024 | 406.00 | 406.00 | 394.00 | 396.00 | 381.36 | 209,600 |
| Sep 5, 2024 | 405.00 | 414.00 | 402.00 | 406.00 | 390.99 | 182,400 |
| Sep 4, 2024 | 416.00 | 419.00 | 408.00 | 409.00 | 393.88 | 228,300 |
| Sep 3, 2024 | 421.00 | 428.00 | 419.00 | 422.00 | 406.40 | 157,400 |
| Sep 2, 2024 | 426.00 | 429.00 | 420.00 | 425.00 | 409.29 | 126,600 |
| Aug 30, 2024 | 424.00 | 427.00 | 418.00 | 424.00 | 408.33 | 104,900 |
| Aug 29, 2024 | 425.00 | 429.00 | 423.00 | 424.00 | 408.33 | 105,400 |
| Aug 28, 2024 | 431.00 | 436.00 | 426.00 | 428.00 | 412.18 | 107,500 |
| Aug 27, 2024 | 428.00 | 438.00 | 427.00 | 431.00 | 415.07 | 111,000 |
| Aug 26, 2024 | 425.00 | 432.00 | 420.00 | 428.00 | 412.18 | 186,700 |
| Aug 23, 2024 | 420.00 | 422.00 | 414.00 | 422.00 | 406.40 | 61,300 |
| Aug 22, 2024 | 417.00 | 424.00 | 417.00 | 420.00 | 404.47 | 92,600 |
| Aug 21, 2024 | 408.00 | 420.00 | 408.00 | 417.00 | 401.58 | 130,700 |
| Aug 20, 2024 | 408.00 | 418.00 | 406.00 | 412.00 | 396.77 | 207,700 |
| Aug 19, 2024 | 414.00 | 417.00 | 402.00 | 404.00 | 389.06 | 164,000 |
| Aug 16, 2024 | 410.00 | 418.00 | 409.00 | 414.00 | 398.70 | 189,000 |
| Aug 15, 2024 | 405.00 | 409.00 | 397.00 | 402.00 | 387.14 | 196,600 |
| Aug 14, 2024 | 405.00 | 412.00 | 401.00 | 405.00 | 390.03 | 138,200 |
| Aug 13, 2024 | 398.00 | 403.00 | 397.00 | 398.00 | 383.29 | 146,500 |
| Aug 9, 2024 | 400.00 | 408.00 | 387.00 | 401.00 | 386.18 | 295,100 |
| Aug 8, 2024 | 386.00 | 404.00 | 386.00 | 393.00 | 378.47 | 216,700 |
| Aug 7, 2024 | 386.00 | 404.00 | 381.00 | 395.00 | 380.40 | 383,800 |
| Aug 6, 2024 | 391.00 | 405.00 | 387.00 | 398.00 | 383.29 | 489,400 |
| Aug 5, 2024 | 385.00 | 397.00 | 348.00 | 354.00 | 340.91 | 779,300 |
| Aug 2, 2024 | 420.00 | 425.00 | 409.00 | 409.00 | 393.88 | 351,900 |
| Aug 1, 2024 | 441.00 | 449.00 | 433.00 | 439.00 | 422.77 | 244,500 |
| Jul 31, 2024 | 437.00 | 445.00 | 428.00 | 445.00 | 428.55 | 159,500 |
| Jul 30, 2024 | 442.00 | 448.00 | 436.00 | 438.00 | 421.81 | 151,600 |
| Jul 29, 2024 | 435.00 | 449.00 | 435.00 | 445.00 | 428.55 | 196,700 |
| Jul 26, 2024 | 435.00 | 441.00 | 431.00 | 433.00 | 416.99 | 168,000 |
| Jul 25, 2024 | 428.00 | 438.00 | 426.00 | 430.00 | 414.10 | 233,100 |
| Jul 24, 2024 | 442.00 | 445.00 | 434.00 | 435.00 | 418.92 | 162,500 |
| Jul 23, 2024 | 447.00 | 452.00 | 436.00 | 445.00 | 428.55 | 309,600 |
| Jul 22, 2024 | 440.00 | 448.00 | 436.00 | 444.00 | 427.59 | 189,400 |
| Jul 19, 2024 | 451.00 | 455.00 | 442.00 | 442.00 | 425.66 | 241,300 |
| Jul 18, 2024 | 439.00 | 452.00 | 438.00 | 445.00 | 428.55 | 292,700 |
| Jul 17, 2024 | 438.00 | 446.00 | 437.00 | 442.00 | 425.66 | 340,200 |
| Jul 16, 2024 | 444.00 | 444.00 | 433.00 | 433.00 | 416.99 | 244,800 |
| Jul 12, 2024 | 431.00 | 443.00 | 429.00 | 438.00 | 421.81 | 319,500 |
| Jul 11, 2024 | 431.00 | 439.00 | 426.00 | 437.00 | 420.84 | 387,100 |
| Jul 10, 2024 | 425.00 | 430.00 | 421.00 | 425.00 | 409.29 | 296,000 |
| Jul 9, 2024 | 419.00 | 425.00 | 417.00 | 425.00 | 409.29 | 321,400 |
| Jul 8, 2024 | 411.00 | 422.00 | 409.00 | 419.00 | 403.51 | 266,200 |
| Jul 5, 2024 | 421.00 | 423.00 | 411.00 | 411.00 | 395.81 | 393,200 |
| Jul 4, 2024 | 422.00 | 426.00 | 416.00 | 419.00 | 403.51 | 290,200 |
| Jul 3, 2024 | 412.00 | 422.00 | 411.00 | 422.00 | 406.40 | 449,500 |
| Jul 2, 2024 | 411.00 | 414.00 | 405.00 | 410.00 | 394.84 | 665,100 |
| Jul 1, 2024 | 428.00 | 430.00 | 416.00 | 416.00 | 400.62 | 601,900 |
| Jun 28, 2024 | 434.00 | 435.00 | 426.00 | 429.00 | 413.14 | 338,700 |
| Jun 27, 2024 | 435.00 | 437.00 | 425.00 | 427.00 | 411.21 | 445,000 |
| Jun 26, 2024 | 439.00 | 441.00 | 436.00 | 437.00 | 420.84 | 221,600 |
| Jun 25, 2024 | 431.00 | 441.00 | 429.00 | 437.00 | 420.84 | 285,900 |
| Jun 24, 2024 | 434.00 | 437.00 | 423.00 | 429.00 | 413.14 | 345,600 |
| Jun 21, 2024 | 424.00 | 433.00 | 421.00 | 430.00 | 414.10 | 320,300 |
| Jun 20, 2024 | 435.00 | 438.00 | 424.00 | 425.00 | 409.29 | 465,800 |
| Jun 19, 2024 | 439.00 | 442.00 | 432.00 | 437.00 | 420.84 | 490,200 |
| Jun 18, 2024 | 449.00 | 450.00 | 436.00 | 436.00 | 419.88 | 596,500 |
| Jun 17, 2024 | 450.00 | 452.00 | 438.00 | 445.00 | 428.55 | 916,500 |
| Jun 14, 2024 | 474.00 | 480.00 | 456.00 | 458.00 | 441.07 | 2,498,700 |
| Jun 13, 2024 | 539.00 | 575.00 | 513.00 | 556.00 | 535.45 | 1,129,100 |
| Jun 12, 2024 | 530.00 | 539.00 | 526.00 | 526.00 | 506.55 | 190,900 |
| Jun 11, 2024 | 537.00 | 540.00 | 534.00 | 534.00 | 514.26 | 141,000 |
| Jun 10, 2024 | 541.00 | 544.00 | 532.00 | 537.00 | 517.15 | 161,300 |
| Jun 7, 2024 | 528.00 | 540.00 | 528.00 | 540.00 | 520.04 | 91,800 |
| Jun 6, 2024 | 544.00 | 546.00 | 530.00 | 531.00 | 511.37 | 195,000 |
| Jun 5, 2024 | 556.00 | 557.00 | 544.00 | 544.00 | 523.89 | 97,600 |
| Jun 4, 2024 | 545.00 | 558.00 | 542.00 | 557.00 | 536.41 | 148,100 |
| Jun 3, 2024 | 552.00 | 555.00 | 542.00 | 549.00 | 528.70 | 138,700 |
| May 31, 2024 | 541.00 | 557.00 | 540.00 | 550.00 | 529.67 | 131,900 |
| May 30, 2024 | 530.00 | 546.00 | 528.00 | 543.00 | 522.93 | 151,400 |