Tokyo - Delayed Quote JPY
Pegasus Co., Ltd. (6262.T)
542.00
-12.00
(-2.17%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 554.00 | 554.00 | 540.00 | 542.00 | 542.00 | 84,300 |
| May 30, 2025 | 546.00 | 554.00 | 545.00 | 554.00 | 554.00 | 74,600 |
| May 29, 2025 | 551.00 | 556.00 | 542.00 | 548.00 | 548.00 | 118,500 |
| May 28, 2025 | 556.00 | 559.00 | 548.00 | 548.00 | 548.00 | 90,400 |
| May 27, 2025 | 537.00 | 560.00 | 536.00 | 558.00 | 558.00 | 255,100 |
| May 26, 2025 | 527.00 | 529.00 | 521.00 | 528.00 | 528.00 | 89,000 |
| May 23, 2025 | 525.00 | 532.00 | 520.00 | 526.00 | 526.00 | 89,000 |
| May 22, 2025 | 523.00 | 529.00 | 521.00 | 523.00 | 523.00 | 112,900 |
| May 21, 2025 | 528.00 | 535.00 | 525.00 | 533.00 | 533.00 | 147,000 |
| May 20, 2025 | 521.00 | 545.00 | 516.00 | 530.00 | 530.00 | 442,100 |
| May 19, 2025 | 565.00 | 575.00 | 555.00 | 571.00 | 571.00 | 264,600 |
| May 16, 2025 | 537.00 | 579.00 | 535.00 | 571.00 | 571.00 | 253,500 |
| May 15, 2025 | 552.00 | 558.00 | 530.00 | 536.00 | 536.00 | 146,400 |
| May 14, 2025 | 530.00 | 577.00 | 524.00 | 552.00 | 552.00 | 504,200 |
| May 13, 2025 | 525.00 | 575.00 | 496.00 | 530.00 | 530.00 | 744,100 |
| May 12, 2025 | 544.00 | 554.00 | 526.00 | 526.00 | 526.00 | 358,500 |
| May 9, 2025 | 529.00 | 566.00 | 528.00 | 545.00 | 545.00 | 511,900 |
| May 8, 2025 | 462.00 | 548.00 | 460.00 | 537.00 | 537.00 | 1,534,100 |
| May 7, 2025 | 467.00 | 469.00 | 460.00 | 468.00 | 468.00 | 28,100 |
| May 2, 2025 | 470.00 | 470.00 | 460.00 | 467.00 | 467.00 | 26,500 |
| May 1, 2025 | 474.00 | 474.00 | 465.00 | 469.00 | 469.00 | 24,000 |
| Apr 30, 2025 | 475.00 | 475.00 | 465.00 | 474.00 | 474.00 | 24,900 |
| Apr 28, 2025 | 477.00 | 479.00 | 475.00 | 476.00 | 476.00 | 37,000 |
| Apr 25, 2025 | 469.00 | 473.00 | 464.00 | 473.00 | 473.00 | 33,100 |
| Apr 24, 2025 | 474.00 | 474.00 | 464.00 | 467.00 | 467.00 | 22,600 |
| Apr 23, 2025 | 471.00 | 479.00 | 471.00 | 473.00 | 473.00 | 63,700 |
| Apr 22, 2025 | 462.00 | 471.00 | 462.00 | 463.00 | 463.00 | 27,500 |
| Apr 21, 2025 | 463.00 | 466.00 | 462.00 | 465.00 | 465.00 | 34,300 |
| Apr 18, 2025 | 451.00 | 463.00 | 450.00 | 462.00 | 462.00 | 39,500 |
| Apr 17, 2025 | 446.00 | 449.00 | 442.00 | 446.00 | 446.00 | 30,700 |
| Apr 16, 2025 | 449.00 | 451.00 | 443.00 | 446.00 | 446.00 | 22,900 |
| Apr 15, 2025 | 450.00 | 452.00 | 445.00 | 449.00 | 449.00 | 28,300 |
| Apr 14, 2025 | 443.00 | 450.00 | 440.00 | 442.00 | 442.00 | 43,700 |
| Apr 11, 2025 | 428.00 | 440.00 | 421.00 | 440.00 | 440.00 | 61,200 |
| Apr 10, 2025 | 443.00 | 448.00 | 438.00 | 448.00 | 448.00 | 92,600 |
| Apr 9, 2025 | 424.00 | 424.00 | 403.00 | 411.00 | 411.00 | 89,200 |
| Apr 8, 2025 | 417.00 | 433.00 | 417.00 | 432.00 | 432.00 | 63,400 |
| Apr 7, 2025 | 406.00 | 410.00 | 395.00 | 401.00 | 401.00 | 131,800 |
| Apr 4, 2025 | 457.00 | 465.00 | 427.00 | 444.00 | 444.00 | 204,600 |
| Apr 3, 2025 | 480.00 | 484.00 | 466.00 | 473.00 | 473.00 | 167,700 |
| Apr 2, 2025 | 505.00 | 505.00 | 497.00 | 499.00 | 499.00 | 39,100 |
| Apr 1, 2025 | 526.00 | 529.00 | 501.00 | 501.00 | 501.00 | 69,100 |
| Mar 31, 2025 | 529.00 | 538.00 | 520.00 | 525.00 | 525.00 | 80,500 |
| Mar 28, 2025 | 8 Dividend | |||||
| Mar 28, 2025 | 541.00 | 557.00 | 539.00 | 539.00 | 539.00 | 194,200 |
| Mar 27, 2025 | 546.00 | 546.00 | 535.00 | 544.00 | 536.00 | 255,200 |
| Mar 26, 2025 | 523.00 | 541.00 | 517.00 | 538.00 | 530.09 | 199,600 |
| Mar 25, 2025 | 527.00 | 527.00 | 513.00 | 515.00 | 507.43 | 160,200 |
| Mar 24, 2025 | 527.00 | 529.00 | 517.00 | 517.00 | 509.40 | 214,500 |
| Mar 21, 2025 | 521.00 | 522.00 | 517.00 | 517.00 | 509.40 | 184,400 |
| Mar 19, 2025 | 520.00 | 528.00 | 516.00 | 523.00 | 515.31 | 135,800 |
| Mar 18, 2025 | 517.00 | 525.00 | 511.00 | 525.00 | 517.28 | 128,500 |
| Mar 17, 2025 | 525.00 | 526.00 | 516.00 | 519.00 | 511.37 | 151,800 |
| Mar 14, 2025 | 518.00 | 522.00 | 514.00 | 522.00 | 514.32 | 105,800 |
| Mar 13, 2025 | 525.00 | 527.00 | 514.00 | 518.00 | 510.38 | 121,500 |
| Mar 12, 2025 | 516.00 | 525.00 | 515.00 | 525.00 | 517.28 | 104,500 |
| Mar 11, 2025 | 511.00 | 515.00 | 505.00 | 513.00 | 505.46 | 65,900 |
| Mar 10, 2025 | 527.00 | 527.00 | 514.00 | 516.00 | 508.41 | 109,300 |
| Mar 7, 2025 | 530.00 | 531.00 | 522.00 | 522.00 | 514.32 | 94,500 |
| Mar 6, 2025 | 530.00 | 540.00 | 529.00 | 538.00 | 530.09 | 90,200 |
| Mar 5, 2025 | 525.00 | 527.00 | 519.00 | 525.00 | 517.28 | 70,900 |
| Mar 4, 2025 | 526.00 | 526.00 | 514.00 | 525.00 | 517.28 | 100,000 |
| Mar 3, 2025 | 530.00 | 530.00 | 517.00 | 524.00 | 516.29 | 99,700 |
| Feb 28, 2025 | 535.00 | 538.00 | 517.00 | 520.00 | 512.35 | 108,900 |
| Feb 27, 2025 | 524.00 | 539.00 | 524.00 | 538.00 | 530.09 | 93,500 |
| Feb 26, 2025 | 511.00 | 524.00 | 511.00 | 521.00 | 513.34 | 74,600 |
| Feb 25, 2025 | 495.00 | 521.00 | 493.00 | 508.00 | 500.53 | 87,600 |
| Feb 21, 2025 | 493.00 | 499.00 | 488.00 | 495.00 | 487.72 | 53,900 |
| Feb 20, 2025 | 505.00 | 509.00 | 495.00 | 495.00 | 487.72 | 53,100 |
| Feb 19, 2025 | 510.00 | 512.00 | 503.00 | 505.00 | 497.57 | 30,000 |
| Feb 18, 2025 | 510.00 | 514.00 | 505.00 | 512.00 | 504.47 | 30,300 |
| Feb 17, 2025 | 497.00 | 509.00 | 496.00 | 508.00 | 500.53 | 70,600 |
| Feb 14, 2025 | 500.00 | 502.00 | 495.00 | 496.00 | 488.71 | 51,400 |
| Feb 13, 2025 | 489.00 | 500.00 | 486.00 | 499.00 | 491.66 | 49,600 |
| Feb 12, 2025 | 473.00 | 489.00 | 473.00 | 488.00 | 480.82 | 68,900 |
| Feb 10, 2025 | 477.00 | 477.00 | 469.00 | 470.00 | 463.09 | 45,300 |
| Feb 7, 2025 | 475.00 | 478.00 | 471.00 | 477.00 | 469.99 | 40,300 |
| Feb 6, 2025 | 472.00 | 477.00 | 468.00 | 476.00 | 469.00 | 46,100 |
| Feb 5, 2025 | 475.00 | 476.00 | 465.00 | 472.00 | 465.06 | 92,400 |
| Feb 4, 2025 | 473.00 | 482.00 | 472.00 | 475.00 | 468.01 | 50,100 |
| Feb 3, 2025 | 477.00 | 487.00 | 470.00 | 470.00 | 463.09 | 112,300 |
| Jan 31, 2025 | 472.00 | 500.00 | 469.00 | 493.00 | 485.75 | 201,600 |
| Jan 30, 2025 | 475.00 | 478.00 | 468.00 | 468.00 | 461.12 | 54,500 |
| Jan 29, 2025 | 485.00 | 485.00 | 473.00 | 473.00 | 466.04 | 39,900 |
| Jan 28, 2025 | 469.00 | 482.00 | 469.00 | 480.00 | 472.94 | 52,000 |
| Jan 27, 2025 | 464.00 | 474.00 | 464.00 | 469.00 | 462.10 | 52,000 |
| Jan 24, 2025 | 455.00 | 460.00 | 454.00 | 459.00 | 452.25 | 42,800 |
| Jan 23, 2025 | 451.00 | 452.00 | 449.00 | 452.00 | 445.35 | 22,500 |
| Jan 22, 2025 | 454.00 | 454.00 | 451.00 | 451.00 | 444.37 | 22,400 |
| Jan 21, 2025 | 453.00 | 453.00 | 448.00 | 451.00 | 444.37 | 37,900 |
| Jan 20, 2025 | 444.00 | 450.00 | 442.00 | 447.00 | 440.43 | 33,300 |
| Jan 17, 2025 | 433.00 | 437.00 | 428.00 | 437.00 | 430.57 | 41,300 |
| Jan 16, 2025 | 438.00 | 438.00 | 431.00 | 431.00 | 424.66 | 31,700 |
| Jan 15, 2025 | 441.00 | 442.00 | 435.00 | 437.00 | 430.57 | 41,000 |
| Jan 14, 2025 | 448.00 | 448.00 | 440.00 | 440.00 | 433.53 | 41,900 |
| Jan 10, 2025 | 448.00 | 450.00 | 447.00 | 447.00 | 440.43 | 14,700 |
| Jan 9, 2025 | 452.00 | 452.00 | 446.00 | 448.00 | 441.41 | 47,900 |
| Jan 8, 2025 | 454.00 | 456.00 | 453.00 | 454.00 | 447.32 | 26,900 |
| Jan 7, 2025 | 459.00 | 459.00 | 454.00 | 455.00 | 448.31 | 33,700 |
| Jan 6, 2025 | 451.00 | 457.00 | 449.00 | 452.00 | 445.35 | 50,500 |
| Dec 30, 2024 | 450.00 | 450.00 | 447.00 | 448.00 | 441.41 | 22,600 |
| Dec 27, 2024 | 441.00 | 449.00 | 438.00 | 449.00 | 442.40 | 42,700 |
| Dec 26, 2024 | 435.00 | 440.00 | 432.00 | 440.00 | 433.53 | 37,800 |
| Dec 25, 2024 | 440.00 | 441.00 | 432.00 | 437.00 | 430.57 | 47,900 |
| Dec 24, 2024 | 430.00 | 438.00 | 429.00 | 438.00 | 431.56 | 57,800 |
| Dec 23, 2024 | 430.00 | 431.00 | 428.00 | 431.00 | 424.66 | 84,200 |
| Dec 20, 2024 | 433.00 | 433.00 | 429.00 | 430.00 | 423.68 | 34,500 |
| Dec 19, 2024 | 428.00 | 433.00 | 428.00 | 430.00 | 423.68 | 26,800 |
| Dec 18, 2024 | 433.00 | 433.00 | 428.00 | 428.00 | 421.71 | 42,900 |
| Dec 17, 2024 | 437.00 | 437.00 | 433.00 | 436.00 | 429.59 | 23,800 |
| Dec 16, 2024 | 432.00 | 436.00 | 432.00 | 436.00 | 429.59 | 25,500 |
| Dec 13, 2024 | 432.00 | 437.00 | 431.00 | 431.00 | 424.66 | 43,400 |
| Dec 12, 2024 | 437.00 | 438.00 | 434.00 | 434.00 | 427.62 | 20,800 |
| Dec 11, 2024 | 434.00 | 436.00 | 432.00 | 435.00 | 428.60 | 25,100 |
| Dec 10, 2024 | 444.00 | 444.00 | 434.00 | 434.00 | 427.62 | 37,300 |
| Dec 9, 2024 | 447.00 | 447.00 | 438.00 | 438.00 | 431.56 | 42,100 |
| Dec 6, 2024 | 438.00 | 445.00 | 438.00 | 442.00 | 435.50 | 18,300 |
| Dec 5, 2024 | 436.00 | 443.00 | 434.00 | 439.00 | 432.54 | 27,100 |
| Dec 4, 2024 | 438.00 | 440.00 | 433.00 | 434.00 | 427.62 | 31,000 |
| Dec 3, 2024 | 433.00 | 442.00 | 433.00 | 440.00 | 433.53 | 30,300 |
| Dec 2, 2024 | 430.00 | 436.00 | 428.00 | 433.00 | 426.63 | 32,100 |
| Nov 29, 2024 | 431.00 | 432.00 | 428.00 | 429.00 | 422.69 | 31,500 |
| Nov 28, 2024 | 435.00 | 437.00 | 431.00 | 434.00 | 427.62 | 22,600 |
| Nov 27, 2024 | 437.00 | 437.00 | 430.00 | 432.00 | 425.65 | 30,300 |
| Nov 26, 2024 | 437.00 | 440.00 | 435.00 | 437.00 | 430.57 | 18,900 |
| Nov 25, 2024 | 446.00 | 448.00 | 437.00 | 437.00 | 430.57 | 29,100 |
| Nov 22, 2024 | 452.00 | 452.00 | 443.00 | 444.00 | 437.47 | 24,900 |
| Nov 21, 2024 | 446.00 | 451.00 | 446.00 | 448.00 | 441.41 | 23,400 |
| Nov 20, 2024 | 449.00 | 454.00 | 442.00 | 445.00 | 438.46 | 42,600 |
| Nov 19, 2024 | 441.00 | 449.00 | 438.00 | 447.00 | 440.43 | 32,100 |
| Nov 18, 2024 | 440.00 | 444.00 | 440.00 | 441.00 | 434.51 | 21,700 |
| Nov 15, 2024 | 435.00 | 442.00 | 435.00 | 441.00 | 434.51 | 26,200 |
| Nov 14, 2024 | 435.00 | 440.00 | 433.00 | 433.00 | 426.63 | 28,700 |
| Nov 13, 2024 | 435.00 | 438.00 | 432.00 | 433.00 | 426.63 | 44,700 |
| Nov 12, 2024 | 444.00 | 447.00 | 434.00 | 435.00 | 428.60 | 74,400 |
| Nov 11, 2024 | 450.00 | 450.00 | 441.00 | 443.00 | 436.49 | 29,700 |
| Nov 8, 2024 | 456.00 | 458.00 | 448.00 | 450.00 | 443.38 | 34,100 |
| Nov 7, 2024 | 452.00 | 456.00 | 446.00 | 456.00 | 449.29 | 61,700 |
| Nov 6, 2024 | 445.00 | 450.00 | 443.00 | 448.00 | 441.41 | 43,100 |
| Nov 5, 2024 | 447.00 | 450.00 | 439.00 | 442.00 | 435.50 | 73,400 |
| Nov 1, 2024 | 450.00 | 455.00 | 438.00 | 439.00 | 432.54 | 129,200 |
| Oct 31, 2024 | 458.00 | 476.00 | 458.00 | 470.00 | 463.09 | 78,700 |
| Oct 30, 2024 | 452.00 | 469.00 | 450.00 | 457.00 | 450.28 | 113,700 |
| Oct 29, 2024 | 450.00 | 454.00 | 446.00 | 450.00 | 443.38 | 36,400 |
| Oct 28, 2024 | 447.00 | 454.00 | 446.00 | 452.00 | 445.35 | 36,700 |
| Oct 25, 2024 | 457.00 | 458.00 | 445.00 | 445.00 | 438.46 | 55,800 |
| Oct 24, 2024 | 457.00 | 460.00 | 452.00 | 456.00 | 449.29 | 66,200 |
| Oct 23, 2024 | 466.00 | 468.00 | 460.00 | 460.00 | 453.24 | 28,800 |
| Oct 22, 2024 | 476.00 | 477.00 | 466.00 | 467.00 | 460.13 | 25,800 |
| Oct 21, 2024 | 475.00 | 478.00 | 471.00 | 476.00 | 469.00 | 16,200 |
| Oct 18, 2024 | 481.00 | 481.00 | 471.00 | 473.00 | 466.04 | 14,800 |
| Oct 17, 2024 | 477.00 | 480.00 | 475.00 | 475.00 | 468.01 | 12,700 |
| Oct 16, 2024 | 476.00 | 481.00 | 474.00 | 477.00 | 469.99 | 23,000 |
| Oct 15, 2024 | 480.00 | 482.00 | 473.00 | 482.00 | 474.91 | 35,300 |
| Oct 11, 2024 | 480.00 | 481.00 | 477.00 | 477.00 | 469.99 | 15,100 |
| Oct 10, 2024 | 484.00 | 484.00 | 475.00 | 480.00 | 472.94 | 19,700 |
| Oct 9, 2024 | 490.00 | 490.00 | 480.00 | 482.00 | 474.91 | 16,600 |
| Oct 8, 2024 | 491.00 | 491.00 | 481.00 | 486.00 | 478.85 | 43,100 |
| Oct 7, 2024 | 498.00 | 499.00 | 491.00 | 493.00 | 485.75 | 34,400 |
| Oct 4, 2024 | 498.00 | 506.00 | 494.00 | 495.00 | 487.72 | 41,900 |
| Oct 3, 2024 | 497.00 | 500.00 | 494.00 | 499.00 | 491.66 | 31,600 |
| Oct 2, 2024 | 489.00 | 494.00 | 484.00 | 488.00 | 480.82 | 37,400 |
| Oct 1, 2024 | 494.00 | 497.00 | 486.00 | 497.00 | 489.69 | 41,700 |
| Sep 30, 2024 | 500.00 | 504.00 | 489.00 | 493.00 | 485.75 | 76,600 |
| Sep 27, 2024 | 5 Dividend | |||||
| Sep 27, 2024 | 504.00 | 514.00 | 502.00 | 509.00 | 501.51 | 112,100 |
| Sep 26, 2024 | 504.00 | 505.00 | 493.00 | 503.00 | 490.68 | 73,200 |
| Sep 25, 2024 | 502.00 | 503.00 | 493.00 | 500.00 | 487.75 | 49,100 |
| Sep 24, 2024 | 500.00 | 502.00 | 496.00 | 500.00 | 487.75 | 25,200 |
| Sep 20, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 487.75 | 44,600 |
| Sep 19, 2024 | 501.00 | 502.00 | 497.00 | 501.00 | 488.73 | 50,500 |
| Sep 18, 2024 | 488.00 | 494.00 | 483.00 | 493.00 | 480.92 | 36,200 |
| Sep 17, 2024 | 488.00 | 493.00 | 475.00 | 487.00 | 475.07 | 57,500 |
| Sep 13, 2024 | 485.00 | 488.00 | 480.00 | 485.00 | 473.12 | 60,600 |
| Sep 12, 2024 | 476.00 | 492.00 | 472.00 | 492.00 | 479.95 | 66,700 |
| Sep 11, 2024 | 476.00 | 476.00 | 457.00 | 463.00 | 451.66 | 94,900 |
| Sep 10, 2024 | 489.00 | 490.00 | 475.00 | 475.00 | 463.36 | 61,500 |
| Sep 9, 2024 | 489.00 | 492.00 | 482.00 | 488.00 | 476.04 | 42,100 |
| Sep 6, 2024 | 504.00 | 504.00 | 490.00 | 493.00 | 480.92 | 31,300 |
| Sep 5, 2024 | 505.00 | 512.00 | 498.00 | 502.00 | 489.70 | 39,900 |
| Sep 4, 2024 | 518.00 | 518.00 | 503.00 | 507.00 | 494.58 | 74,400 |
| Sep 3, 2024 | 525.00 | 527.00 | 520.00 | 524.00 | 511.16 | 38,500 |
| Sep 2, 2024 | 527.00 | 527.00 | 520.00 | 523.00 | 510.19 | 31,500 |
| Aug 30, 2024 | 515.00 | 529.00 | 515.00 | 519.00 | 506.28 | 149,200 |
| Aug 29, 2024 | 508.00 | 513.00 | 503.00 | 508.00 | 495.55 | 34,700 |
| Aug 28, 2024 | 506.00 | 506.00 | 498.00 | 506.00 | 493.60 | 28,500 |
| Aug 27, 2024 | 515.00 | 518.00 | 507.00 | 507.00 | 494.58 | 74,200 |
| Aug 26, 2024 | 520.00 | 520.00 | 510.00 | 516.00 | 503.36 | 23,600 |
| Aug 23, 2024 | 527.00 | 527.00 | 514.00 | 518.00 | 505.31 | 26,400 |
| Aug 22, 2024 | 516.00 | 520.00 | 515.00 | 518.00 | 505.31 | 19,000 |
| Aug 21, 2024 | 515.00 | 519.00 | 510.00 | 516.00 | 503.36 | 9,100 |
| Aug 20, 2024 | 512.00 | 521.00 | 508.00 | 520.00 | 507.26 | 35,800 |
| Aug 19, 2024 | 526.00 | 529.00 | 504.00 | 505.00 | 492.63 | 46,700 |
| Aug 16, 2024 | 510.00 | 525.00 | 510.00 | 522.00 | 509.21 | 41,500 |
| Aug 15, 2024 | 513.00 | 513.00 | 504.00 | 510.00 | 497.50 | 21,700 |
| Aug 14, 2024 | 500.00 | 512.00 | 497.00 | 508.00 | 495.55 | 32,300 |
| Aug 13, 2024 | 504.00 | 507.00 | 499.00 | 501.00 | 488.73 | 30,000 |
| Aug 9, 2024 | 501.00 | 507.00 | 494.00 | 504.00 | 491.65 | 63,800 |
| Aug 8, 2024 | 477.00 | 501.00 | 477.00 | 485.00 | 473.12 | 60,100 |
| Aug 7, 2024 | 482.00 | 515.00 | 479.00 | 496.00 | 483.85 | 92,600 |
| Aug 6, 2024 | 457.00 | 509.00 | 457.00 | 500.00 | 487.75 | 159,400 |
| Aug 5, 2024 | 472.00 | 488.00 | 431.00 | 449.00 | 438.00 | 137,000 |
| Aug 2, 2024 | 533.00 | 540.00 | 515.00 | 516.00 | 503.36 | 112,100 |
| Aug 1, 2024 | 561.00 | 561.00 | 540.00 | 553.00 | 539.45 | 127,000 |
| Jul 31, 2024 | 577.00 | 590.00 | 568.00 | 590.00 | 575.54 | 47,300 |
| Jul 30, 2024 | 575.00 | 578.00 | 569.00 | 577.00 | 562.86 | 48,800 |
| Jul 29, 2024 | 573.00 | 583.00 | 572.00 | 579.00 | 564.81 | 43,100 |
| Jul 26, 2024 | 563.00 | 570.00 | 562.00 | 563.00 | 549.21 | 32,300 |
| Jul 25, 2024 | 561.00 | 575.00 | 561.00 | 563.00 | 549.21 | 68,000 |
| Jul 24, 2024 | 578.00 | 584.00 | 567.00 | 567.00 | 553.11 | 26,100 |
| Jul 23, 2024 | 570.00 | 581.00 | 570.00 | 580.00 | 565.79 | 21,100 |
| Jul 22, 2024 | 572.00 | 573.00 | 563.00 | 572.00 | 557.99 | 40,400 |
| Jul 19, 2024 | 585.00 | 585.00 | 571.00 | 573.00 | 558.96 | 65,200 |
| Jul 18, 2024 | 592.00 | 595.00 | 584.00 | 585.00 | 570.67 | 50,200 |
| Jul 17, 2024 | 596.00 | 605.00 | 594.00 | 599.00 | 584.32 | 102,000 |
| Jul 16, 2024 | 595.00 | 609.00 | 595.00 | 595.00 | 580.42 | 102,100 |
| Jul 12, 2024 | 583.00 | 600.00 | 583.00 | 595.00 | 580.42 | 74,000 |
| Jul 11, 2024 | 594.00 | 598.00 | 589.00 | 592.00 | 577.50 | 39,300 |
| Jul 10, 2024 | 595.00 | 595.00 | 581.00 | 584.00 | 569.69 | 53,800 |
| Jul 9, 2024 | 594.00 | 602.00 | 593.00 | 593.00 | 578.47 | 53,000 |
| Jul 8, 2024 | 590.00 | 593.00 | 584.00 | 591.00 | 576.52 | 37,900 |
| Jul 5, 2024 | 595.00 | 598.00 | 589.00 | 591.00 | 576.52 | 34,600 |
| Jul 4, 2024 | 594.00 | 599.00 | 592.00 | 595.00 | 580.42 | 43,100 |
| Jul 3, 2024 | 604.00 | 609.00 | 593.00 | 596.00 | 581.40 | 58,100 |
| Jul 2, 2024 | 593.00 | 607.00 | 591.00 | 601.00 | 586.28 | 81,700 |
| Jul 1, 2024 | 600.00 | 610.00 | 592.00 | 592.00 | 577.50 | 75,300 |
| Jun 28, 2024 | 591.00 | 598.00 | 584.00 | 598.00 | 583.35 | 76,400 |
| Jun 27, 2024 | 591.00 | 592.00 | 585.00 | 591.00 | 576.52 | 47,400 |
| Jun 26, 2024 | 590.00 | 592.00 | 582.00 | 590.00 | 575.54 | 52,500 |
| Jun 25, 2024 | 579.00 | 590.00 | 574.00 | 590.00 | 575.54 | 73,200 |
| Jun 24, 2024 | 574.00 | 574.00 | 565.00 | 573.00 | 558.96 | 59,800 |
| Jun 21, 2024 | 579.00 | 579.00 | 569.00 | 569.00 | 555.06 | 60,600 |
| Jun 20, 2024 | 575.00 | 579.00 | 566.00 | 577.00 | 562.86 | 59,600 |
| Jun 19, 2024 | 577.00 | 580.00 | 572.00 | 575.00 | 560.91 | 63,500 |
| Jun 18, 2024 | 560.00 | 573.00 | 560.00 | 573.00 | 558.96 | 97,200 |
| Jun 17, 2024 | 548.00 | 558.00 | 541.00 | 554.00 | 540.43 | 126,700 |
| Jun 14, 2024 | 533.00 | 548.00 | 529.00 | 547.00 | 533.60 | 118,500 |
| Jun 13, 2024 | 529.00 | 533.00 | 524.00 | 529.00 | 516.04 | 36,800 |
| Jun 12, 2024 | 524.00 | 531.00 | 524.00 | 529.00 | 516.04 | 29,700 |
| Jun 11, 2024 | 530.00 | 531.00 | 523.00 | 523.00 | 510.19 | 25,100 |
| Jun 10, 2024 | 518.00 | 530.00 | 518.00 | 530.00 | 517.01 | 43,900 |
| Jun 7, 2024 | 519.00 | 522.00 | 515.00 | 516.00 | 503.36 | 31,700 |
| Jun 6, 2024 | 531.00 | 531.00 | 519.00 | 520.00 | 507.26 | 26,500 |
| Jun 5, 2024 | 534.00 | 537.00 | 528.00 | 530.00 | 517.01 | 48,800 |
| Jun 4, 2024 | 533.00 | 547.00 | 530.00 | 540.00 | 526.77 | 95,600 |
| Jun 3, 2024 | 523.00 | 535.00 | 520.00 | 535.00 | 521.89 | 63,700 |