Tokyo - Delayed Quote JPY
Ichikura Co., Ltd. (6186.T)
391.00
0.00
(0.00%)
As of April 23 at 3:30:00 PM 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 23, 2025 | 394.00 | 395.00 | 390.00 | 391.00 | 391.00 | 2,400 |
| Apr 22, 2025 | 388.00 | 393.00 | 388.00 | 393.00 | 393.00 | 1,100 |
| Apr 21, 2025 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 1,800 |
| Apr 18, 2025 | 393.00 | 397.00 | 390.00 | 390.00 | 390.00 | 4,100 |
| Apr 17, 2025 | 423.00 | 423.00 | 393.00 | 393.00 | 393.00 | 24,800 |
| Apr 16, 2025 | 386.00 | 430.00 | 383.00 | 417.00 | 417.00 | 114,700 |
| Apr 15, 2025 | 391.00 | 391.00 | 380.00 | 391.00 | 391.00 | 11,200 |
| Apr 14, 2025 | 368.00 | 402.00 | 367.00 | 367.00 | 367.00 | 93,000 |
| Apr 11, 2025 | 358.00 | 369.00 | 358.00 | 360.00 | 360.00 | 36,000 |
| Apr 10, 2025 | 358.00 | 371.00 | 358.00 | 361.00 | 361.00 | 2,100 |
| Apr 9, 2025 | 352.00 | 365.00 | 352.00 | 353.00 | 353.00 | 10,000 |
| Apr 8, 2025 | 360.00 | 376.00 | 360.00 | 370.00 | 370.00 | 4,700 |
| Apr 7, 2025 | 353.00 | 360.00 | 334.00 | 358.00 | 358.00 | 5,600 |
| Apr 4, 2025 | 390.00 | 394.00 | 385.00 | 385.00 | 385.00 | 5,900 |
| Apr 3, 2025 | 395.00 | 396.00 | 392.00 | 392.00 | 392.00 | 3,400 |
| Apr 2, 2025 | 398.00 | 398.00 | 393.00 | 396.00 | 396.00 | 1,400 |
| Apr 1, 2025 | 392.00 | 398.00 | 391.00 | 395.00 | 395.00 | 3,600 |
| Mar 31, 2025 | 393.00 | 396.00 | 391.00 | 391.00 | 391.00 | 3,000 |
| Mar 28, 2025 | 14 Dividend | |||||
| Mar 28, 2025 | 400.00 | 400.00 | 390.00 | 396.00 | 396.00 | 8,200 |
| Mar 27, 2025 | 412.00 | 415.00 | 402.00 | 414.00 | 400.00 | 10,900 |
| Mar 26, 2025 | 406.00 | 412.00 | 401.00 | 408.00 | 394.20 | 13,500 |
| Mar 25, 2025 | 406.00 | 408.00 | 406.00 | 407.00 | 393.24 | 5,200 |
| Mar 24, 2025 | 401.00 | 405.00 | 400.00 | 405.00 | 391.30 | 3,900 |
| Mar 21, 2025 | 406.00 | 406.00 | 402.00 | 404.00 | 390.34 | 2,600 |
| Mar 19, 2025 | 401.00 | 406.00 | 400.00 | 405.00 | 391.30 | 7,300 |
| Mar 18, 2025 | 399.00 | 401.00 | 399.00 | 401.00 | 387.44 | 3,100 |
| Mar 17, 2025 | 401.00 | 402.00 | 399.00 | 399.00 | 385.51 | 1,900 |
| Mar 14, 2025 | 398.00 | 401.00 | 398.00 | 400.00 | 386.47 | 2,100 |
| Mar 13, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 383.57 | 1,800 |
| Mar 12, 2025 | 397.00 | 399.00 | 397.00 | 397.00 | 383.57 | 4,100 |
| Mar 11, 2025 | 402.00 | 402.00 | 398.00 | 401.00 | 387.44 | 3,500 |
| Mar 10, 2025 | 402.00 | 403.00 | 399.00 | 402.00 | 388.41 | 6,000 |
| Mar 7, 2025 | 400.00 | 403.00 | 398.00 | 400.00 | 386.47 | 1,900 |
| Mar 6, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 386.47 | 500 |
| Mar 5, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 386.47 | 1,300 |
| Mar 4, 2025 | 401.00 | 401.00 | 398.00 | 399.00 | 385.51 | 1,400 |
| Mar 3, 2025 | 402.00 | 402.00 | 401.00 | 401.00 | 387.44 | 800 |
| Feb 28, 2025 | 398.00 | 401.00 | 394.00 | 399.00 | 385.51 | 3,600 |
| Feb 27, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 386.47 | 2,000 |
| Feb 26, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 387.44 | 3,200 |
| Feb 25, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 388.41 | 4,500 |
| Feb 21, 2025 | 404.00 | 405.00 | 402.00 | 405.00 | 391.30 | 1,800 |
| Feb 20, 2025 | 404.00 | 408.00 | 401.00 | 401.00 | 387.44 | 3,100 |
| Feb 19, 2025 | 406.00 | 406.00 | 399.00 | 402.00 | 388.41 | 3,300 |
| Feb 18, 2025 | 400.00 | 407.00 | 400.00 | 402.00 | 388.41 | 2,700 |
| Feb 17, 2025 | 404.00 | 408.00 | 401.00 | 404.00 | 390.34 | 2,000 |
| Feb 14, 2025 | 403.00 | 406.00 | 402.00 | 404.00 | 390.34 | 2,700 |
| Feb 13, 2025 | 397.00 | 403.00 | 397.00 | 402.00 | 388.41 | 2,200 |
| Feb 12, 2025 | 398.00 | 401.00 | 394.00 | 401.00 | 387.44 | 9,500 |
| Feb 10, 2025 | 400.00 | 400.00 | 396.00 | 397.00 | 383.57 | 3,200 |
| Feb 7, 2025 | 397.00 | 401.00 | 395.00 | 401.00 | 387.44 | 3,700 |
| Feb 6, 2025 | 395.00 | 397.00 | 394.00 | 394.00 | 380.68 | 1,600 |
| Feb 5, 2025 | 391.00 | 399.00 | 391.00 | 396.00 | 382.61 | 4,000 |
| Feb 4, 2025 | 399.00 | 399.00 | 392.00 | 392.00 | 378.74 | 2,300 |
| Feb 3, 2025 | 398.00 | 400.00 | 392.00 | 392.00 | 378.74 | 7,400 |
| Jan 31, 2025 | 410.00 | 410.00 | 400.00 | 400.00 | 386.47 | 7,100 |
| Jan 30, 2025 | 398.00 | 408.00 | 396.00 | 408.00 | 394.20 | 38,100 |
| Jan 29, 2025 | 416.00 | 416.00 | 401.00 | 404.00 | 390.34 | 17,700 |
| Jan 28, 2025 | 392.00 | 440.00 | 392.00 | 418.00 | 403.86 | 70,000 |
| Jan 27, 2025 | 392.00 | 392.00 | 390.00 | 392.00 | 378.74 | 2,900 |
| Jan 24, 2025 | 391.00 | 392.00 | 388.00 | 392.00 | 378.74 | 9,200 |
| Jan 23, 2025 | 379.00 | 383.00 | 379.00 | 383.00 | 370.05 | 2,500 |
| Jan 22, 2025 | 378.00 | 383.00 | 378.00 | 379.00 | 366.18 | 13,100 |
| Jan 21, 2025 | 381.00 | 381.00 | 377.00 | 380.00 | 367.15 | 3,400 |
| Jan 20, 2025 | 380.00 | 380.00 | 377.00 | 380.00 | 367.15 | 4,100 |
| Jan 17, 2025 | 380.00 | 380.00 | 375.00 | 375.00 | 362.32 | 2,000 |
| Jan 16, 2025 | 380.00 | 380.00 | 377.00 | 380.00 | 367.15 | 3,200 |
| Jan 15, 2025 | 376.00 | 379.00 | 376.00 | 377.00 | 364.25 | 2,700 |
| Jan 14, 2025 | 374.00 | 378.00 | 373.00 | 375.00 | 362.32 | 7,500 |
| Jan 10, 2025 | 378.00 | 379.00 | 374.00 | 374.00 | 361.35 | 2,800 |
| Jan 9, 2025 | 377.00 | 379.00 | 375.00 | 375.00 | 362.32 | 5,400 |
| Jan 8, 2025 | 378.00 | 381.00 | 377.00 | 377.00 | 364.25 | 3,800 |
| Jan 7, 2025 | 378.00 | 384.00 | 376.00 | 377.00 | 364.25 | 5,700 |
| Jan 6, 2025 | 376.00 | 377.00 | 375.00 | 376.00 | 363.29 | 3,100 |
| Dec 30, 2024 | 378.00 | 378.00 | 375.00 | 378.00 | 365.22 | 4,800 |
| Dec 27, 2024 | 374.00 | 378.00 | 371.00 | 372.00 | 359.42 | 18,900 |
| Dec 26, 2024 | 375.00 | 375.00 | 371.00 | 371.00 | 358.45 | 48,300 |
| Dec 25, 2024 | 379.00 | 379.00 | 371.00 | 371.00 | 358.45 | 18,600 |
| Dec 24, 2024 | 380.00 | 384.00 | 376.00 | 377.00 | 364.25 | 23,500 |
| Dec 23, 2024 | 387.00 | 387.00 | 380.00 | 380.00 | 367.15 | 46,900 |
| Dec 20, 2024 | 388.00 | 391.00 | 386.00 | 387.00 | 373.91 | 9,300 |
| Dec 19, 2024 | 388.00 | 395.00 | 388.00 | 388.00 | 374.88 | 10,600 |
| Dec 18, 2024 | 395.00 | 395.00 | 388.00 | 389.00 | 375.85 | 7,800 |
| Dec 17, 2024 | 396.00 | 396.00 | 391.00 | 392.00 | 378.74 | 3,400 |
| Dec 16, 2024 | 395.00 | 397.00 | 395.00 | 395.00 | 381.64 | 10,300 |
| Dec 13, 2024 | 393.00 | 395.00 | 393.00 | 395.00 | 381.64 | 3,800 |
| Dec 12, 2024 | 393.00 | 394.00 | 392.00 | 394.00 | 380.68 | 4,200 |
| Dec 11, 2024 | 394.00 | 395.00 | 392.00 | 393.00 | 379.71 | 3,900 |
| Dec 10, 2024 | 391.00 | 395.00 | 390.00 | 393.00 | 379.71 | 6,400 |
| Dec 9, 2024 | 392.00 | 395.00 | 391.00 | 391.00 | 377.78 | 5,800 |
| Dec 6, 2024 | 390.00 | 394.00 | 390.00 | 391.00 | 377.78 | 17,800 |
| Dec 5, 2024 | 394.00 | 394.00 | 390.00 | 390.00 | 376.81 | 5,000 |
| Dec 4, 2024 | 398.00 | 399.00 | 392.00 | 394.00 | 380.68 | 12,400 |
| Dec 3, 2024 | 400.00 | 402.00 | 395.00 | 397.00 | 383.57 | 10,000 |
| Dec 2, 2024 | 402.00 | 404.00 | 400.00 | 401.00 | 387.44 | 6,300 |
| Nov 29, 2024 | 400.00 | 408.00 | 400.00 | 405.00 | 391.30 | 8,600 |
| Nov 28, 2024 | 403.00 | 409.00 | 400.00 | 400.00 | 386.47 | 7,200 |
| Nov 27, 2024 | 407.00 | 413.00 | 403.00 | 403.00 | 389.37 | 11,800 |
| Nov 26, 2024 | 411.00 | 411.00 | 407.00 | 409.00 | 395.17 | 8,800 |
| Nov 25, 2024 | 418.00 | 418.00 | 415.00 | 415.00 | 400.97 | 5,500 |
| Nov 22, 2024 | 417.00 | 418.00 | 412.00 | 418.00 | 403.86 | 7,000 |
| Nov 21, 2024 | 414.00 | 420.00 | 414.00 | 417.00 | 402.90 | 6,600 |
| Nov 20, 2024 | 414.00 | 414.00 | 412.00 | 414.00 | 400.00 | 7,000 |
| Nov 19, 2024 | 408.00 | 414.00 | 408.00 | 412.00 | 398.07 | 6,500 |
| Nov 18, 2024 | 403.00 | 410.00 | 403.00 | 407.00 | 393.24 | 41,600 |
| Nov 15, 2024 | 409.00 | 410.00 | 391.00 | 398.00 | 384.54 | 48,200 |
| Nov 14, 2024 | 427.00 | 428.00 | 416.00 | 416.00 | 401.93 | 27,600 |
| Nov 13, 2024 | 434.00 | 435.00 | 428.00 | 429.00 | 414.49 | 10,500 |
| Nov 12, 2024 | 441.00 | 441.00 | 432.00 | 434.00 | 419.32 | 21,300 |
| Nov 11, 2024 | 470.00 | 473.00 | 431.00 | 440.00 | 425.12 | 98,600 |
| Nov 8, 2024 | 510.00 | 511.00 | 504.00 | 509.00 | 491.79 | 5,600 |
| Nov 7, 2024 | 510.00 | 510.00 | 507.00 | 510.00 | 492.75 | 4,000 |
| Nov 6, 2024 | 507.00 | 510.00 | 505.00 | 510.00 | 492.75 | 7,300 |
| Nov 5, 2024 | 505.00 | 507.00 | 503.00 | 507.00 | 489.86 | 4,200 |
| Nov 1, 2024 | 504.00 | 506.00 | 504.00 | 505.00 | 487.92 | 5,700 |
| Oct 31, 2024 | 506.00 | 508.00 | 505.00 | 506.00 | 488.89 | 3,500 |
| Oct 30, 2024 | 512.00 | 513.00 | 504.00 | 504.00 | 486.96 | 38,400 |
| Oct 29, 2024 | 512.00 | 520.00 | 512.00 | 520.00 | 502.42 | 10,100 |
| Oct 28, 2024 | 509.00 | 519.00 | 509.00 | 512.00 | 494.69 | 3,700 |
| Oct 25, 2024 | 522.00 | 522.00 | 507.00 | 510.00 | 492.75 | 8,800 |
| Oct 24, 2024 | 515.00 | 522.00 | 509.00 | 522.00 | 504.35 | 7,700 |
| Oct 23, 2024 | 520.00 | 520.00 | 513.00 | 513.00 | 495.65 | 8,600 |
| Oct 22, 2024 | 521.00 | 521.00 | 519.00 | 520.00 | 502.42 | 1,400 |
| Oct 21, 2024 | 521.00 | 522.00 | 518.00 | 522.00 | 504.35 | 5,600 |
| Oct 18, 2024 | 519.00 | 525.00 | 519.00 | 523.00 | 505.31 | 6,300 |
| Oct 17, 2024 | 522.00 | 523.00 | 519.00 | 519.00 | 501.45 | 8,800 |
| Oct 16, 2024 | 524.00 | 526.00 | 522.00 | 522.00 | 504.35 | 4,900 |
| Oct 15, 2024 | 527.00 | 528.00 | 523.00 | 523.00 | 505.31 | 10,800 |
| Oct 11, 2024 | 526.00 | 529.00 | 525.00 | 527.00 | 509.18 | 4,300 |
| Oct 10, 2024 | 530.00 | 531.00 | 527.00 | 531.00 | 513.04 | 1,400 |
| Oct 9, 2024 | 531.00 | 533.00 | 525.00 | 532.00 | 514.01 | 7,200 |
| Oct 8, 2024 | 533.00 | 535.00 | 530.00 | 530.00 | 512.08 | 1,400 |
| Oct 7, 2024 | 533.00 | 535.00 | 531.00 | 532.00 | 514.01 | 7,600 |
| Oct 4, 2024 | 530.00 | 532.00 | 529.00 | 531.00 | 513.04 | 3,200 |
| Oct 3, 2024 | 531.00 | 534.00 | 529.00 | 532.00 | 514.01 | 3,600 |
| Oct 2, 2024 | 535.00 | 535.00 | 530.00 | 533.00 | 514.98 | 3,100 |
| Oct 1, 2024 | 537.00 | 537.00 | 534.00 | 535.00 | 516.91 | 1,400 |
| Sep 30, 2024 | 521.00 | 541.00 | 521.00 | 532.00 | 514.01 | 4,800 |
| Sep 27, 2024 | 540.00 | 544.00 | 535.00 | 544.00 | 525.60 | 3,500 |
| Sep 26, 2024 | 529.00 | 541.00 | 529.00 | 541.00 | 522.71 | 3,600 |
| Sep 25, 2024 | 536.00 | 536.00 | 531.00 | 533.00 | 514.98 | 5,400 |
| Sep 24, 2024 | 530.00 | 531.00 | 526.00 | 530.00 | 512.08 | 3,800 |
| Sep 20, 2024 | 527.00 | 533.00 | 526.00 | 528.00 | 510.14 | 7,800 |
| Sep 19, 2024 | 522.00 | 528.00 | 522.00 | 526.00 | 508.21 | 4,500 |
| Sep 18, 2024 | 528.00 | 529.00 | 522.00 | 522.00 | 504.35 | 4,000 |
| Sep 17, 2024 | 527.00 | 531.00 | 527.00 | 528.00 | 510.14 | 3,600 |
| Sep 13, 2024 | 533.00 | 537.00 | 531.00 | 531.00 | 513.04 | 3,600 |
| Sep 12, 2024 | 532.00 | 537.00 | 532.00 | 535.00 | 516.91 | 1,500 |
| Sep 11, 2024 | 546.00 | 546.00 | 530.00 | 530.00 | 512.08 | 6,100 |
| Sep 10, 2024 | 542.00 | 544.00 | 542.00 | 544.00 | 525.60 | 1,800 |
| Sep 9, 2024 | 540.00 | 544.00 | 535.00 | 541.00 | 522.71 | 5,500 |
| Sep 6, 2024 | 548.00 | 548.00 | 546.00 | 547.00 | 528.50 | 2,300 |
| Sep 5, 2024 | 554.00 | 555.00 | 540.00 | 544.00 | 525.60 | 8,800 |
| Sep 4, 2024 | 550.00 | 554.00 | 550.00 | 554.00 | 535.27 | 4,600 |
| Sep 3, 2024 | 555.00 | 556.00 | 554.00 | 555.00 | 536.23 | 600 |
| Sep 2, 2024 | 556.00 | 558.00 | 554.00 | 554.00 | 535.27 | 4,600 |
| Aug 30, 2024 | 554.00 | 555.00 | 554.00 | 555.00 | 536.23 | 2,800 |
| Aug 29, 2024 | 552.00 | 554.00 | 550.00 | 554.00 | 535.27 | 4,900 |
| Aug 28, 2024 | 554.00 | 554.00 | 550.00 | 550.00 | 531.40 | 1,200 |
| Aug 27, 2024 | 554.00 | 554.00 | 550.00 | 554.00 | 535.27 | 3,000 |
| Aug 26, 2024 | 555.00 | 558.00 | 552.00 | 552.00 | 533.33 | 2,500 |
| Aug 23, 2024 | 569.00 | 569.00 | 551.00 | 555.00 | 536.23 | 6,000 |
| Aug 22, 2024 | 550.00 | 560.00 | 549.00 | 560.00 | 541.06 | 2,700 |
| Aug 21, 2024 | 550.00 | 551.00 | 544.00 | 549.00 | 530.43 | 5,500 |
| Aug 20, 2024 | 548.00 | 552.00 | 548.00 | 548.00 | 529.47 | 5,700 |
| Aug 19, 2024 | 546.00 | 550.00 | 546.00 | 546.00 | 527.54 | 1,300 |
| Aug 16, 2024 | 544.00 | 546.00 | 543.00 | 545.00 | 526.57 | 3,200 |
| Aug 15, 2024 | 548.00 | 550.00 | 540.00 | 544.00 | 525.60 | 2,900 |
| Aug 14, 2024 | 547.00 | 552.00 | 545.00 | 545.00 | 526.57 | 7,000 |
| Aug 13, 2024 | 533.00 | 547.00 | 528.00 | 547.00 | 528.50 | 7,300 |
| Aug 9, 2024 | 541.00 | 541.00 | 526.00 | 537.00 | 518.84 | 5,200 |
| Aug 8, 2024 | 539.00 | 539.00 | 529.00 | 532.00 | 514.01 | 15,300 |
| Aug 7, 2024 | 503.00 | 537.00 | 503.00 | 510.00 | 492.75 | 14,800 |
| Aug 6, 2024 | 490.00 | 537.00 | 490.00 | 503.00 | 485.99 | 22,400 |
| Aug 5, 2024 | 540.00 | 542.00 | 479.00 | 490.00 | 473.43 | 30,600 |
| Aug 2, 2024 | 561.00 | 566.00 | 543.00 | 552.00 | 533.33 | 35,200 |
| Aug 1, 2024 | 576.00 | 576.00 | 566.00 | 569.00 | 549.76 | 8,300 |
| Jul 31, 2024 | 570.00 | 573.00 | 567.00 | 573.00 | 553.62 | 11,400 |
| Jul 30, 2024 | 583.00 | 583.00 | 561.00 | 561.00 | 542.03 | 24,800 |
| Jul 29, 2024 | 579.00 | 583.00 | 579.00 | 583.00 | 563.29 | 5,400 |
| Jul 26, 2024 | 579.00 | 582.00 | 579.00 | 579.00 | 559.42 | 3,700 |
| Jul 25, 2024 | 583.00 | 583.00 | 579.00 | 579.00 | 559.42 | 9,900 |
| Jul 24, 2024 | 581.00 | 582.00 | 580.00 | 582.00 | 562.32 | 4,200 |
| Jul 23, 2024 | 583.00 | 583.00 | 581.00 | 581.00 | 561.35 | 3,400 |
| Jul 22, 2024 | 584.00 | 585.00 | 582.00 | 582.00 | 562.32 | 5,700 |
| Jul 19, 2024 | 584.00 | 585.00 | 582.00 | 582.00 | 562.32 | 5,200 |
| Jul 18, 2024 | 582.00 | 584.00 | 582.00 | 582.00 | 562.32 | 4,500 |
| Jul 17, 2024 | 583.00 | 585.00 | 582.00 | 582.00 | 562.32 | 4,400 |
| Jul 16, 2024 | 580.00 | 587.00 | 580.00 | 583.00 | 563.29 | 19,200 |
| Jul 12, 2024 | 584.00 | 584.00 | 580.00 | 580.00 | 560.39 | 13,800 |
| Jul 11, 2024 | 576.00 | 581.00 | 576.00 | 580.00 | 560.39 | 7,800 |
| Jul 10, 2024 | 578.00 | 579.00 | 577.00 | 577.00 | 557.49 | 4,200 |
| Jul 9, 2024 | 579.00 | 580.00 | 575.00 | 578.00 | 558.45 | 5,800 |
| Jul 8, 2024 | 578.00 | 579.00 | 575.00 | 578.00 | 558.45 | 8,100 |
| Jul 5, 2024 | 580.00 | 581.00 | 575.00 | 575.00 | 555.56 | 6,000 |
| Jul 4, 2024 | 579.00 | 580.00 | 575.00 | 580.00 | 560.39 | 6,300 |
| Jul 3, 2024 | 580.00 | 582.00 | 577.00 | 578.00 | 558.45 | 8,800 |
| Jul 2, 2024 | 580.00 | 581.00 | 579.00 | 580.00 | 560.39 | 9,100 |
| Jul 1, 2024 | 580.00 | 581.00 | 576.00 | 580.00 | 560.39 | 7,400 |
| Jun 28, 2024 | 582.00 | 582.00 | 576.00 | 578.00 | 558.45 | 3,900 |
| Jun 27, 2024 | 582.00 | 583.00 | 578.00 | 579.00 | 559.42 | 8,900 |
| Jun 26, 2024 | 580.00 | 582.00 | 576.00 | 582.00 | 562.32 | 6,600 |
| Jun 25, 2024 | 578.00 | 581.00 | 577.00 | 579.00 | 559.42 | 11,100 |
| Jun 24, 2024 | 577.00 | 578.00 | 573.00 | 577.00 | 557.49 | 8,400 |
| Jun 21, 2024 | 578.00 | 578.00 | 572.00 | 572.00 | 552.66 | 4,100 |
| Jun 20, 2024 | 576.00 | 577.00 | 570.00 | 577.00 | 557.49 | 4,200 |
| Jun 19, 2024 | 576.00 | 576.00 | 573.00 | 576.00 | 556.52 | 2,400 |
| Jun 18, 2024 | 574.00 | 575.00 | 572.00 | 572.00 | 552.66 | 3,500 |
| Jun 17, 2024 | 571.00 | 573.00 | 571.00 | 572.00 | 552.66 | 3,600 |
| Jun 14, 2024 | 573.00 | 575.00 | 572.00 | 575.00 | 555.56 | 3,200 |
| Jun 13, 2024 | 570.00 | 574.00 | 570.00 | 571.00 | 551.69 | 2,000 |
| Jun 12, 2024 | 572.00 | 575.00 | 572.00 | 572.00 | 552.66 | 2,000 |
| Jun 11, 2024 | 580.00 | 580.00 | 571.00 | 571.00 | 551.69 | 5,900 |
| Jun 10, 2024 | 579.00 | 582.00 | 575.00 | 575.00 | 555.56 | 4,700 |
| Jun 7, 2024 | 576.00 | 579.00 | 572.00 | 579.00 | 559.42 | 4,700 |
| Jun 6, 2024 | 577.00 | 578.00 | 575.00 | 576.00 | 556.52 | 3,800 |
| Jun 5, 2024 | 572.00 | 578.00 | 572.00 | 577.00 | 557.49 | 5,900 |
| Jun 4, 2024 | 571.00 | 578.00 | 569.00 | 571.00 | 551.69 | 13,600 |
| Jun 3, 2024 | 566.00 | 570.00 | 566.00 | 566.00 | 546.86 | 4,700 |
| May 31, 2024 | 564.00 | 564.00 | 561.00 | 564.00 | 544.93 | 2,100 |
| May 30, 2024 | 567.00 | 567.00 | 560.00 | 560.00 | 541.06 | 8,200 |
| May 29, 2024 | 574.00 | 574.00 | 568.00 | 569.00 | 549.76 | 2,100 |
| May 28, 2024 | 573.00 | 577.00 | 567.00 | 573.00 | 553.62 | 3,700 |
| May 27, 2024 | 575.00 | 576.00 | 568.00 | 570.00 | 550.72 | 4,800 |
| May 24, 2024 | 575.00 | 575.00 | 570.00 | 572.00 | 552.66 | 7,100 |
| May 23, 2024 | 577.00 | 577.00 | 571.00 | 573.00 | 553.62 | 3,200 |
| May 22, 2024 | 577.00 | 578.00 | 571.00 | 575.00 | 555.56 | 8,300 |
| May 21, 2024 | 566.00 | 575.00 | 565.00 | 571.00 | 551.69 | 9,100 |
| May 20, 2024 | 566.00 | 569.00 | 566.00 | 566.00 | 546.86 | 8,000 |
| May 17, 2024 | 564.00 | 565.00 | 559.00 | 564.00 | 544.93 | 4,600 |
| May 16, 2024 | 569.00 | 569.00 | 559.00 | 563.00 | 543.96 | 7,000 |
| May 15, 2024 | 568.00 | 569.00 | 555.00 | 556.00 | 537.20 | 20,600 |
| May 14, 2024 | 574.00 | 574.00 | 558.00 | 562.00 | 543.00 | 26,300 |
| May 13, 2024 | 566.00 | 572.00 | 566.00 | 569.00 | 549.76 | 5,100 |
| May 10, 2024 | 565.00 | 569.00 | 564.00 | 566.00 | 546.86 | 3,100 |
| May 9, 2024 | 571.00 | 571.00 | 566.00 | 569.00 | 549.76 | 6,700 |
| May 8, 2024 | 575.00 | 575.00 | 571.00 | 571.00 | 551.69 | 4,700 |
| May 7, 2024 | 561.00 | 571.00 | 561.00 | 569.00 | 549.76 | 10,400 |
| May 2, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 542.03 | 700 |
| May 1, 2024 | 560.00 | 567.00 | 560.00 | 561.00 | 542.03 | 2,800 |
| Apr 30, 2024 | 563.00 | 568.00 | 557.00 | 561.00 | 542.03 | 13,100 |
| Apr 26, 2024 | 566.00 | 571.00 | 555.00 | 555.00 | 536.23 | 21,200 |
| Apr 25, 2024 | 572.00 | 572.00 | 566.00 | 566.00 | 546.86 | 6,200 |
| Apr 24, 2024 | 566.00 | 567.00 | 562.00 | 567.00 | 547.83 | 7,900 |