Tokyo - Delayed Quote JPY
NITTAN Corporation (6493.T)
263.00
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 264.00 | 267.00 | 263.00 | 263.00 | 263.00 | 16,500 |
| Apr 23, 2025 | 263.00 | 263.00 | 261.00 | 263.00 | 263.00 | 14,900 |
| Apr 22, 2025 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | 9,400 |
| Apr 21, 2025 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | 13,200 |
| Apr 18, 2025 | 259.00 | 261.00 | 258.00 | 261.00 | 261.00 | 14,400 |
| Apr 17, 2025 | 256.00 | 258.00 | 254.00 | 257.00 | 257.00 | 11,600 |
| Apr 16, 2025 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 18,300 |
| Apr 15, 2025 | 258.00 | 259.00 | 254.00 | 255.00 | 255.00 | 21,600 |
| Apr 14, 2025 | 255.00 | 258.00 | 254.00 | 254.00 | 254.00 | 15,500 |
| Apr 11, 2025 | 248.00 | 253.00 | 243.00 | 253.00 | 253.00 | 35,400 |
| Apr 10, 2025 | 260.00 | 260.00 | 247.00 | 249.00 | 249.00 | 88,600 |
| Apr 9, 2025 | 246.00 | 246.00 | 237.00 | 244.00 | 244.00 | 43,100 |
| Apr 8, 2025 | 236.00 | 248.00 | 234.00 | 242.00 | 242.00 | 68,000 |
| Apr 7, 2025 | 235.00 | 236.00 | 225.00 | 228.00 | 228.00 | 163,700 |
| Apr 4, 2025 | 251.00 | 254.00 | 240.00 | 245.00 | 245.00 | 139,800 |
| Apr 3, 2025 | 269.00 | 269.00 | 259.00 | 260.00 | 260.00 | 95,200 |
| Apr 2, 2025 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 33,900 |
| Apr 1, 2025 | 280.00 | 280.00 | 269.00 | 278.00 | 278.00 | 79,400 |
| Mar 31, 2025 | 279.00 | 279.00 | 276.00 | 279.00 | 279.00 | 53,400 |
| Mar 28, 2025 | 6 Dividend | |||||
| Mar 28, 2025 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | 65,800 |
| Mar 27, 2025 | 295.00 | 295.00 | 292.00 | 293.00 | 287.00 | 68,200 |
| Mar 26, 2025 | 295.00 | 296.00 | 293.00 | 296.00 | 289.94 | 47,300 |
| Mar 25, 2025 | 295.00 | 297.00 | 293.00 | 295.00 | 288.96 | 66,000 |
| Mar 24, 2025 | 296.00 | 296.00 | 293.00 | 295.00 | 288.96 | 46,100 |
| Mar 21, 2025 | 295.00 | 295.00 | 292.00 | 295.00 | 288.96 | 38,300 |
| Mar 19, 2025 | 292.00 | 294.00 | 292.00 | 292.00 | 286.02 | 24,800 |
| Mar 18, 2025 | 292.00 | 293.00 | 290.00 | 291.00 | 285.04 | 27,000 |
| Mar 17, 2025 | 290.00 | 292.00 | 289.00 | 292.00 | 286.02 | 49,700 |
| Mar 14, 2025 | 287.00 | 288.00 | 286.00 | 286.00 | 280.14 | 28,800 |
| Mar 13, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 282.10 | 32,700 |
| Mar 12, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 281.12 | 34,500 |
| Mar 11, 2025 | 285.00 | 285.00 | 281.00 | 284.00 | 278.18 | 42,900 |
| Mar 10, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 281.12 | 46,900 |
| Mar 7, 2025 | 283.00 | 285.00 | 282.00 | 284.00 | 278.18 | 32,000 |
| Mar 6, 2025 | 283.00 | 285.00 | 280.00 | 284.00 | 278.18 | 58,900 |
| Mar 5, 2025 | 282.00 | 287.00 | 281.00 | 284.00 | 278.18 | 67,600 |
| Mar 4, 2025 | 283.00 | 284.00 | 280.00 | 282.00 | 276.23 | 56,900 |
| Mar 3, 2025 | 278.00 | 283.00 | 278.00 | 282.00 | 276.23 | 82,000 |
| Feb 28, 2025 | 275.00 | 276.00 | 273.00 | 276.00 | 270.35 | 30,900 |
| Feb 27, 2025 | 274.00 | 276.00 | 273.00 | 274.00 | 268.39 | 27,500 |
| Feb 26, 2025 | 276.00 | 276.00 | 271.00 | 272.00 | 266.43 | 73,600 |
| Feb 25, 2025 | 278.00 | 279.00 | 275.00 | 275.00 | 269.37 | 45,000 |
| Feb 21, 2025 | 280.00 | 280.00 | 277.00 | 278.00 | 272.31 | 19,200 |
| Feb 20, 2025 | 280.00 | 280.00 | 277.00 | 280.00 | 274.27 | 20,700 |
| Feb 19, 2025 | 280.00 | 281.00 | 278.00 | 280.00 | 274.27 | 40,200 |
| Feb 18, 2025 | 281.00 | 281.00 | 279.00 | 279.00 | 273.29 | 18,100 |
| Feb 17, 2025 | 280.00 | 281.00 | 279.00 | 281.00 | 275.25 | 23,900 |
| Feb 14, 2025 | 281.00 | 282.00 | 279.00 | 279.00 | 273.29 | 26,400 |
| Feb 13, 2025 | 280.00 | 283.00 | 280.00 | 280.00 | 274.27 | 27,000 |
| Feb 12, 2025 | 282.00 | 282.00 | 279.00 | 280.00 | 274.27 | 37,400 |
| Feb 10, 2025 | 278.00 | 282.00 | 278.00 | 281.00 | 275.25 | 83,800 |
| Feb 7, 2025 | 275.00 | 278.00 | 275.00 | 276.00 | 270.35 | 35,300 |
| Feb 6, 2025 | 277.00 | 278.00 | 273.00 | 275.00 | 269.37 | 47,800 |
| Feb 5, 2025 | 275.00 | 277.00 | 274.00 | 277.00 | 271.33 | 52,200 |
| Feb 4, 2025 | 277.00 | 278.00 | 273.00 | 275.00 | 269.37 | 131,400 |
| Feb 3, 2025 | 278.00 | 279.00 | 271.00 | 276.00 | 270.35 | 494,500 |
| Jan 31, 2025 | 255.00 | 260.00 | 253.00 | 260.00 | 254.68 | 37,400 |
| Jan 30, 2025 | 256.00 | 256.00 | 250.00 | 254.00 | 248.80 | 132,100 |
| Jan 29, 2025 | 258.00 | 258.00 | 254.00 | 255.00 | 249.78 | 19,900 |
| Jan 28, 2025 | 258.00 | 261.00 | 255.00 | 258.00 | 252.72 | 73,100 |
| Jan 27, 2025 | 255.00 | 257.00 | 255.00 | 257.00 | 251.74 | 42,300 |
| Jan 24, 2025 | 255.00 | 255.00 | 252.00 | 255.00 | 249.78 | 10,600 |
| Jan 23, 2025 | 253.00 | 254.00 | 252.00 | 254.00 | 248.80 | 15,600 |
| Jan 22, 2025 | 253.00 | 254.00 | 251.00 | 253.00 | 247.82 | 26,200 |
| Jan 21, 2025 | 254.00 | 254.00 | 251.00 | 253.00 | 247.82 | 7,000 |
| Jan 20, 2025 | 251.00 | 253.00 | 250.00 | 253.00 | 247.82 | 22,800 |
| Jan 17, 2025 | 249.00 | 250.00 | 246.00 | 250.00 | 244.88 | 25,000 |
| Jan 16, 2025 | 254.00 | 254.00 | 250.00 | 251.00 | 245.86 | 24,500 |
| Jan 15, 2025 | 255.00 | 255.00 | 253.00 | 253.00 | 247.82 | 3,700 |
| Jan 14, 2025 | 256.00 | 256.00 | 252.00 | 253.00 | 247.82 | 13,400 |
| Jan 10, 2025 | 256.00 | 257.00 | 255.00 | 255.00 | 249.78 | 7,700 |
| Jan 9, 2025 | 257.00 | 257.00 | 255.00 | 257.00 | 251.74 | 24,800 |
| Jan 8, 2025 | 256.00 | 258.00 | 256.00 | 257.00 | 251.74 | 17,100 |
| Jan 7, 2025 | 256.00 | 257.00 | 254.00 | 256.00 | 250.76 | 41,400 |
| Jan 6, 2025 | 253.00 | 254.00 | 252.00 | 254.00 | 248.80 | 33,900 |
| Dec 30, 2024 | 250.00 | 253.00 | 250.00 | 253.00 | 247.82 | 24,500 |
| Dec 27, 2024 | 247.00 | 249.00 | 247.00 | 249.00 | 243.90 | 27,900 |
| Dec 26, 2024 | 245.00 | 250.00 | 245.00 | 248.00 | 242.92 | 40,200 |
| Dec 25, 2024 | 247.00 | 247.00 | 245.00 | 246.00 | 240.96 | 41,600 |
| Dec 24, 2024 | 245.00 | 246.00 | 244.00 | 246.00 | 240.96 | 55,400 |
| Dec 23, 2024 | 244.00 | 245.00 | 241.00 | 245.00 | 239.98 | 69,300 |
| Dec 20, 2024 | 244.00 | 245.00 | 243.00 | 244.00 | 239.00 | 25,100 |
| Dec 19, 2024 | 243.00 | 246.00 | 241.00 | 245.00 | 239.98 | 98,800 |
| Dec 18, 2024 | 243.00 | 244.00 | 242.00 | 242.00 | 237.04 | 34,900 |
| Dec 17, 2024 | 245.00 | 245.00 | 242.00 | 242.00 | 237.04 | 19,800 |
| Dec 16, 2024 | 246.00 | 247.00 | 244.00 | 245.00 | 239.98 | 23,500 |
| Dec 13, 2024 | 245.00 | 248.00 | 245.00 | 246.00 | 240.96 | 16,800 |
| Dec 12, 2024 | 245.00 | 248.00 | 244.00 | 245.00 | 239.98 | 67,000 |
| Dec 11, 2024 | 246.00 | 247.00 | 244.00 | 245.00 | 239.98 | 44,800 |
| Dec 10, 2024 | 242.00 | 246.00 | 242.00 | 245.00 | 239.98 | 125,000 |
| Dec 9, 2024 | 241.00 | 242.00 | 240.00 | 242.00 | 237.04 | 43,000 |
| Dec 6, 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 237.04 | 105,000 |
| Dec 5, 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 235.09 | 45,600 |
| Dec 4, 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 235.09 | 55,300 |
| Dec 3, 2024 | 242.00 | 244.00 | 242.00 | 243.00 | 238.02 | 37,100 |
| Dec 2, 2024 | 243.00 | 243.00 | 240.00 | 242.00 | 237.04 | 101,700 |
| Nov 29, 2024 | 245.00 | 245.00 | 241.00 | 242.00 | 237.04 | 60,700 |
| Nov 28, 2024 | 246.00 | 247.00 | 244.00 | 245.00 | 239.98 | 23,200 |
| Nov 27, 2024 | 245.00 | 247.00 | 242.00 | 247.00 | 241.94 | 113,800 |
| Nov 26, 2024 | 244.00 | 245.00 | 242.00 | 243.00 | 238.02 | 52,200 |
| Nov 25, 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 239.00 | 30,700 |
| Nov 22, 2024 | 245.00 | 246.00 | 244.00 | 245.00 | 239.98 | 50,300 |
| Nov 21, 2024 | 246.00 | 246.00 | 244.00 | 246.00 | 240.96 | 56,400 |
| Nov 20, 2024 | 249.00 | 249.00 | 245.00 | 245.00 | 239.98 | 97,000 |
| Nov 19, 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 242.92 | 68,500 |
| Nov 18, 2024 | 247.00 | 249.00 | 246.00 | 249.00 | 243.90 | 25,000 |
| Nov 15, 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 240.96 | 47,400 |
| Nov 14, 2024 | 251.00 | 251.00 | 248.00 | 249.00 | 243.90 | 34,000 |
| Nov 13, 2024 | 250.00 | 251.00 | 246.00 | 249.00 | 243.90 | 41,700 |
| Nov 12, 2024 | 249.00 | 252.00 | 247.00 | 249.00 | 243.90 | 59,300 |
| Nov 11, 2024 | 251.00 | 251.00 | 247.00 | 247.00 | 241.94 | 81,500 |
| Nov 8, 2024 | 251.00 | 253.00 | 249.00 | 251.00 | 245.86 | 49,000 |
| Nov 7, 2024 | 254.00 | 254.00 | 248.00 | 250.00 | 244.88 | 103,500 |
| Nov 6, 2024 | 251.00 | 254.00 | 251.00 | 252.00 | 246.84 | 25,000 |
| Nov 5, 2024 | 253.00 | 254.00 | 249.00 | 251.00 | 245.86 | 78,600 |
| Nov 1, 2024 | 257.00 | 259.00 | 251.00 | 253.00 | 247.82 | 97,600 |
| Oct 31, 2024 | 261.00 | 263.00 | 259.00 | 261.00 | 255.66 | 46,200 |
| Oct 30, 2024 | 263.00 | 264.00 | 262.00 | 263.00 | 257.61 | 31,100 |
| Oct 29, 2024 | 261.00 | 263.00 | 261.00 | 263.00 | 257.61 | 24,300 |
| Oct 28, 2024 | 258.00 | 263.00 | 258.00 | 262.00 | 256.63 | 30,800 |
| Oct 25, 2024 | 263.00 | 263.00 | 259.00 | 260.00 | 254.68 | 23,600 |
| Oct 24, 2024 | 261.00 | 263.00 | 260.00 | 262.00 | 256.63 | 18,100 |
| Oct 23, 2024 | 260.00 | 262.00 | 259.00 | 261.00 | 255.66 | 11,900 |
| Oct 22, 2024 | 262.00 | 263.00 | 258.00 | 260.00 | 254.68 | 18,200 |
| Oct 21, 2024 | 262.00 | 265.00 | 261.00 | 262.00 | 256.63 | 31,100 |
| Oct 18, 2024 | 262.00 | 262.00 | 257.00 | 258.00 | 252.72 | 41,400 |
| Oct 17, 2024 | 261.00 | 263.00 | 261.00 | 261.00 | 255.66 | 29,700 |
| Oct 16, 2024 | 260.00 | 265.00 | 259.00 | 262.00 | 256.63 | 16,600 |
| Oct 15, 2024 | 265.00 | 265.00 | 260.00 | 262.00 | 256.63 | 26,300 |
| Oct 11, 2024 | 265.00 | 265.00 | 263.00 | 263.00 | 257.61 | 10,600 |
| Oct 10, 2024 | 265.00 | 267.00 | 263.00 | 267.00 | 261.53 | 25,200 |
| Oct 9, 2024 | 266.00 | 267.00 | 264.00 | 266.00 | 260.55 | 6,200 |
| Oct 8, 2024 | 267.00 | 268.00 | 264.00 | 266.00 | 260.55 | 21,100 |
| Oct 7, 2024 | 268.00 | 270.00 | 267.00 | 268.00 | 262.51 | 25,400 |
| Oct 4, 2024 | 267.00 | 268.00 | 265.00 | 267.00 | 261.53 | 9,600 |
| Oct 3, 2024 | 270.00 | 270.00 | 265.00 | 265.00 | 259.57 | 13,900 |
| Oct 2, 2024 | 266.00 | 267.00 | 263.00 | 264.00 | 258.59 | 29,600 |
| Oct 1, 2024 | 266.00 | 270.00 | 265.00 | 268.00 | 262.51 | 16,300 |
| Sep 30, 2024 | 267.00 | 267.00 | 262.00 | 265.00 | 259.57 | 36,800 |
| Sep 27, 2024 | 6 Dividend | |||||
| Sep 27, 2024 | 272.00 | 274.00 | 270.00 | 273.00 | 267.41 | 26,100 |
| Sep 26, 2024 | 273.00 | 276.00 | 272.00 | 275.00 | 263.49 | 47,600 |
| Sep 25, 2024 | 272.00 | 273.00 | 270.00 | 272.00 | 260.62 | 23,500 |
| Sep 24, 2024 | 271.00 | 271.00 | 267.00 | 271.00 | 259.66 | 51,400 |
| Sep 20, 2024 | 272.00 | 274.00 | 269.00 | 271.00 | 259.66 | 81,200 |
| Sep 19, 2024 | 268.00 | 271.00 | 266.00 | 270.00 | 258.70 | 40,500 |
| Sep 18, 2024 | 268.00 | 268.00 | 263.00 | 266.00 | 254.87 | 17,100 |
| Sep 17, 2024 | 270.00 | 270.00 | 261.00 | 262.00 | 251.04 | 48,400 |
| Sep 13, 2024 | 265.00 | 266.00 | 263.00 | 265.00 | 253.91 | 13,400 |
| Sep 12, 2024 | 263.00 | 269.00 | 262.00 | 263.00 | 251.99 | 34,500 |
| Sep 11, 2024 | 267.00 | 269.00 | 256.00 | 257.00 | 246.24 | 42,200 |
| Sep 10, 2024 | 265.00 | 268.00 | 264.00 | 268.00 | 256.78 | 20,000 |
| Sep 9, 2024 | 265.00 | 266.00 | 260.00 | 266.00 | 254.87 | 32,300 |
| Sep 6, 2024 | 270.00 | 270.00 | 266.00 | 269.00 | 257.74 | 29,500 |
| Sep 5, 2024 | 270.00 | 276.00 | 270.00 | 271.00 | 259.66 | 23,600 |
| Sep 4, 2024 | 275.00 | 275.00 | 269.00 | 269.00 | 257.74 | 74,000 |
| Sep 3, 2024 | 285.00 | 285.00 | 277.00 | 280.00 | 268.28 | 58,000 |
| Sep 2, 2024 | 279.00 | 286.00 | 279.00 | 283.00 | 271.16 | 88,900 |
| Aug 30, 2024 | 272.00 | 276.00 | 271.00 | 276.00 | 264.45 | 28,600 |
| Aug 29, 2024 | 270.00 | 271.00 | 268.00 | 271.00 | 259.66 | 16,100 |
| Aug 28, 2024 | 265.00 | 267.00 | 264.00 | 267.00 | 255.83 | 54,700 |
| Aug 27, 2024 | 263.00 | 270.00 | 263.00 | 268.00 | 256.78 | 38,300 |
| Aug 26, 2024 | 264.00 | 267.00 | 263.00 | 266.00 | 254.87 | 19,900 |
| Aug 23, 2024 | 261.00 | 263.00 | 259.00 | 262.00 | 251.04 | 31,900 |
| Aug 22, 2024 | 261.00 | 263.00 | 258.00 | 261.00 | 250.08 | 43,400 |
| Aug 21, 2024 | 263.00 | 265.00 | 257.00 | 259.00 | 248.16 | 55,200 |
| Aug 20, 2024 | 263.00 | 267.00 | 263.00 | 264.00 | 252.95 | 47,000 |
| Aug 19, 2024 | 260.00 | 266.00 | 259.00 | 261.00 | 250.08 | 87,800 |
| Aug 16, 2024 | 259.00 | 262.00 | 257.00 | 258.00 | 247.20 | 80,100 |
| Aug 15, 2024 | 252.00 | 257.00 | 252.00 | 254.00 | 243.37 | 77,700 |
| Aug 14, 2024 | 251.00 | 255.00 | 247.00 | 249.00 | 238.58 | 65,300 |
| Aug 13, 2024 | 249.00 | 252.00 | 246.00 | 249.00 | 238.58 | 48,300 |
| Aug 9, 2024 | 247.00 | 251.00 | 245.00 | 245.00 | 234.75 | 110,200 |
| Aug 8, 2024 | 239.00 | 243.00 | 236.00 | 241.00 | 230.91 | 49,100 |
| Aug 7, 2024 | 230.00 | 245.00 | 220.00 | 239.00 | 229.00 | 202,900 |
| Aug 6, 2024 | 233.00 | 244.00 | 218.00 | 222.00 | 212.71 | 504,800 |
| Aug 5, 2024 | 277.00 | 279.00 | 208.00 | 221.00 | 211.75 | 166,000 |
| Aug 2, 2024 | 290.00 | 290.00 | 279.00 | 283.00 | 271.16 | 267,900 |
| Aug 1, 2024 | 309.00 | 309.00 | 304.00 | 307.00 | 294.15 | 75,900 |
| Jul 31, 2024 | 308.00 | 309.00 | 306.00 | 309.00 | 296.07 | 23,800 |
| Jul 30, 2024 | 307.00 | 309.00 | 305.00 | 307.00 | 294.15 | 21,000 |
| Jul 29, 2024 | 306.00 | 309.00 | 306.00 | 306.00 | 293.19 | 19,500 |
| Jul 26, 2024 | 306.00 | 308.00 | 304.00 | 305.00 | 292.24 | 32,400 |
| Jul 25, 2024 | 312.00 | 312.00 | 305.00 | 306.00 | 293.19 | 77,600 |
| Jul 24, 2024 | 312.00 | 314.00 | 311.00 | 312.00 | 298.94 | 14,700 |
| Jul 23, 2024 | 314.00 | 315.00 | 312.00 | 312.00 | 298.94 | 13,900 |
| Jul 22, 2024 | 315.00 | 315.00 | 311.00 | 311.00 | 297.98 | 30,500 |
| Jul 19, 2024 | 320.00 | 320.00 | 312.00 | 314.00 | 300.86 | 49,800 |
| Jul 18, 2024 | 321.00 | 321.00 | 316.00 | 317.00 | 303.73 | 29,700 |
| Jul 17, 2024 | 319.00 | 322.00 | 318.00 | 322.00 | 308.52 | 36,700 |
| Jul 16, 2024 | 317.00 | 319.00 | 315.00 | 319.00 | 305.65 | 76,300 |
| Jul 12, 2024 | 320.00 | 321.00 | 317.00 | 317.00 | 303.73 | 42,500 |
| Jul 11, 2024 | 321.00 | 324.00 | 319.00 | 322.00 | 308.52 | 30,600 |
| Jul 10, 2024 | 320.00 | 322.00 | 319.00 | 319.00 | 305.65 | 16,400 |
| Jul 9, 2024 | 323.00 | 323.00 | 319.00 | 320.00 | 306.61 | 48,900 |
| Jul 8, 2024 | 326.00 | 326.00 | 321.00 | 322.00 | 308.52 | 30,400 |
| Jul 5, 2024 | 328.00 | 328.00 | 321.00 | 323.00 | 309.48 | 31,400 |
| Jul 4, 2024 | 328.00 | 328.00 | 326.00 | 328.00 | 314.27 | 33,500 |
| Jul 3, 2024 | 321.00 | 327.00 | 321.00 | 327.00 | 313.32 | 72,500 |
| Jul 2, 2024 | 320.00 | 321.00 | 319.00 | 320.00 | 306.61 | 38,900 |
| Jul 1, 2024 | 317.00 | 320.00 | 317.00 | 320.00 | 306.61 | 36,300 |
| Jun 28, 2024 | 317.00 | 317.00 | 314.00 | 316.00 | 302.78 | 27,300 |
| Jun 27, 2024 | 312.00 | 316.00 | 312.00 | 315.00 | 301.82 | 21,300 |
| Jun 26, 2024 | 314.00 | 315.00 | 308.00 | 312.00 | 298.94 | 55,200 |
| Jun 25, 2024 | 312.00 | 314.00 | 311.00 | 312.00 | 298.94 | 38,400 |
| Jun 24, 2024 | 313.00 | 313.00 | 309.00 | 311.00 | 297.98 | 28,700 |
| Jun 21, 2024 | 312.00 | 313.00 | 310.00 | 312.00 | 298.94 | 18,300 |
| Jun 20, 2024 | 309.00 | 311.00 | 308.00 | 311.00 | 297.98 | 34,600 |
| Jun 19, 2024 | 307.00 | 309.00 | 305.00 | 309.00 | 296.07 | 16,600 |
| Jun 18, 2024 | 306.00 | 307.00 | 304.00 | 306.00 | 293.19 | 16,100 |
| Jun 17, 2024 | 307.00 | 308.00 | 303.00 | 305.00 | 292.24 | 63,300 |
| Jun 14, 2024 | 304.00 | 306.00 | 303.00 | 305.00 | 292.24 | 25,800 |
| Jun 13, 2024 | 306.00 | 306.00 | 302.00 | 302.00 | 289.36 | 47,700 |
| Jun 12, 2024 | 306.00 | 307.00 | 304.00 | 306.00 | 293.19 | 24,400 |
| Jun 11, 2024 | 305.00 | 308.00 | 305.00 | 306.00 | 293.19 | 11,600 |
| Jun 10, 2024 | 303.00 | 308.00 | 303.00 | 306.00 | 293.19 | 23,500 |
| Jun 7, 2024 | 306.00 | 306.00 | 302.00 | 303.00 | 290.32 | 53,900 |
| Jun 6, 2024 | 309.00 | 309.00 | 304.00 | 306.00 | 293.19 | 47,300 |
| Jun 5, 2024 | 311.00 | 311.00 | 308.00 | 308.00 | 295.11 | 26,400 |
| Jun 4, 2024 | 312.00 | 312.00 | 309.00 | 309.00 | 296.07 | 74,900 |
| Jun 3, 2024 | 311.00 | 312.00 | 310.00 | 312.00 | 298.94 | 33,200 |
| May 31, 2024 | 306.00 | 309.00 | 305.00 | 308.00 | 295.11 | 49,600 |
| May 30, 2024 | 306.00 | 307.00 | 304.00 | 306.00 | 293.19 | 36,600 |
| May 29, 2024 | 312.00 | 312.00 | 305.00 | 307.00 | 294.15 | 101,600 |
| May 28, 2024 | 311.00 | 314.00 | 310.00 | 311.00 | 297.98 | 49,100 |
| May 27, 2024 | 308.00 | 311.00 | 307.00 | 311.00 | 297.98 | 28,300 |
| May 24, 2024 | 309.00 | 309.00 | 307.00 | 307.00 | 294.15 | 29,400 |
| May 23, 2024 | 309.00 | 311.00 | 305.00 | 311.00 | 297.98 | 50,000 |
| May 22, 2024 | 309.00 | 310.00 | 306.00 | 307.00 | 294.15 | 82,100 |
| May 21, 2024 | 313.00 | 313.00 | 308.00 | 309.00 | 296.07 | 283,200 |
| May 20, 2024 | 312.00 | 314.00 | 311.00 | 313.00 | 299.90 | 27,900 |
| May 17, 2024 | 306.00 | 310.00 | 306.00 | 309.00 | 296.07 | 20,500 |
| May 16, 2024 | 310.00 | 311.00 | 303.00 | 307.00 | 294.15 | 189,200 |
| May 15, 2024 | 312.00 | 316.00 | 310.00 | 310.00 | 297.03 | 56,000 |
| May 14, 2024 | 320.00 | 320.00 | 309.00 | 312.00 | 298.94 | 258,000 |
| May 13, 2024 | 320.00 | 323.00 | 317.00 | 322.00 | 308.52 | 115,300 |
| May 10, 2024 | 323.00 | 325.00 | 315.00 | 319.00 | 305.65 | 266,500 |
| May 9, 2024 | 330.00 | 333.00 | 319.00 | 321.00 | 307.57 | 405,300 |
| May 8, 2024 | 347.00 | 349.00 | 346.00 | 348.00 | 333.44 | 49,300 |
| May 7, 2024 | 345.00 | 348.00 | 342.00 | 348.00 | 333.44 | 62,200 |
| May 2, 2024 | 342.00 | 345.00 | 339.00 | 345.00 | 330.56 | 47,100 |
| May 1, 2024 | 344.00 | 344.00 | 340.00 | 343.00 | 328.65 | 29,800 |
| Apr 30, 2024 | 345.00 | 349.00 | 344.00 | 345.00 | 330.56 | 61,300 |
| Apr 26, 2024 | 347.00 | 347.00 | 338.00 | 341.00 | 326.73 | 83,700 |
| Apr 25, 2024 | 353.00 | 353.00 | 348.00 | 348.00 | 333.44 | 43,600 |
| Apr 24, 2024 | 354.00 | 355.00 | 351.00 | 355.00 | 340.14 | 42,900 |