Tokyo - Delayed Quote JPY
Kyosan Electric Manufacturing Co., Ltd. (6742.T)
480.00
+10.00
+(2.13%)
At close: April 25 at 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 25, 2025 | 474.00 | 480.00 | 473.00 | 480.00 | 480.00 | 148,800 |
| Apr 24, 2025 | 474.00 | 476.00 | 466.00 | 470.00 | 470.00 | 138,400 |
| Apr 23, 2025 | 464.00 | 472.00 | 461.00 | 469.00 | 469.00 | 169,900 |
| Apr 22, 2025 | 453.00 | 458.00 | 451.00 | 457.00 | 457.00 | 73,100 |
| Apr 21, 2025 | 457.00 | 459.00 | 449.00 | 451.00 | 451.00 | 66,600 |
| Apr 18, 2025 | 443.00 | 459.00 | 443.00 | 456.00 | 456.00 | 99,200 |
| Apr 17, 2025 | 439.00 | 443.00 | 438.00 | 443.00 | 443.00 | 49,100 |
| Apr 16, 2025 | 445.00 | 445.00 | 435.00 | 438.00 | 438.00 | 128,100 |
| Apr 15, 2025 | 445.00 | 448.00 | 441.00 | 443.00 | 443.00 | 92,300 |
| Apr 14, 2025 | 444.00 | 447.00 | 440.00 | 442.00 | 442.00 | 135,200 |
| Apr 11, 2025 | 426.00 | 444.00 | 418.00 | 440.00 | 440.00 | 239,600 |
| Apr 10, 2025 | 458.00 | 458.00 | 438.00 | 441.00 | 441.00 | 220,100 |
| Apr 9, 2025 | 415.00 | 418.00 | 405.00 | 414.00 | 414.00 | 198,200 |
| Apr 8, 2025 | 420.00 | 429.00 | 416.00 | 423.00 | 423.00 | 218,800 |
| Apr 7, 2025 | 399.00 | 410.00 | 393.00 | 396.00 | 396.00 | 343,200 |
| Apr 4, 2025 | 446.00 | 447.00 | 426.00 | 435.00 | 435.00 | 288,700 |
| Apr 3, 2025 | 461.00 | 463.00 | 456.00 | 460.00 | 460.00 | 236,600 |
| Apr 2, 2025 | 485.00 | 485.00 | 476.00 | 479.00 | 479.00 | 123,700 |
| Apr 1, 2025 | 493.00 | 494.00 | 485.00 | 485.00 | 485.00 | 134,400 |
| Mar 31, 2025 | 500.00 | 501.00 | 489.00 | 489.00 | 489.00 | 187,400 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 505.00 | 509.00 | 501.00 | 505.00 | 505.00 | 188,600 |
| Mar 27, 2025 | 513.00 | 518.00 | 511.00 | 518.00 | 503.00 | 225,700 |
| Mar 26, 2025 | 515.00 | 517.00 | 511.00 | 516.00 | 501.06 | 184,500 |
| Mar 25, 2025 | 512.00 | 514.00 | 508.00 | 514.00 | 499.12 | 111,300 |
| Mar 24, 2025 | 514.00 | 515.00 | 506.00 | 506.00 | 491.35 | 141,100 |
| Mar 21, 2025 | 505.00 | 513.00 | 505.00 | 512.00 | 497.17 | 136,800 |
| Mar 19, 2025 | 507.00 | 510.00 | 506.00 | 506.00 | 491.35 | 94,900 |
| Mar 18, 2025 | 509.00 | 510.00 | 506.00 | 506.00 | 491.35 | 120,300 |
| Mar 17, 2025 | 502.00 | 506.00 | 502.00 | 504.00 | 489.41 | 101,700 |
| Mar 14, 2025 | 496.00 | 501.00 | 496.00 | 500.00 | 485.52 | 142,400 |
| Mar 13, 2025 | 496.00 | 499.00 | 493.00 | 496.00 | 481.64 | 70,500 |
| Mar 12, 2025 | 490.00 | 496.00 | 486.00 | 495.00 | 480.67 | 138,800 |
| Mar 11, 2025 | 490.00 | 490.00 | 483.00 | 487.00 | 472.90 | 238,000 |
| Mar 10, 2025 | 502.00 | 502.00 | 493.00 | 495.00 | 480.67 | 152,300 |
| Mar 7, 2025 | 498.00 | 503.00 | 495.00 | 500.00 | 485.52 | 133,800 |
| Mar 6, 2025 | 500.00 | 507.00 | 500.00 | 505.00 | 490.38 | 150,400 |
| Mar 5, 2025 | 492.00 | 499.00 | 491.00 | 499.00 | 484.55 | 181,100 |
| Mar 4, 2025 | 495.00 | 495.00 | 489.00 | 491.00 | 476.78 | 151,800 |
| Mar 3, 2025 | 496.00 | 497.00 | 493.00 | 497.00 | 482.61 | 116,400 |
| Feb 28, 2025 | 494.00 | 496.00 | 489.00 | 490.00 | 475.81 | 186,400 |
| Feb 27, 2025 | 492.00 | 497.00 | 490.00 | 497.00 | 482.61 | 120,100 |
| Feb 26, 2025 | 497.00 | 497.00 | 486.00 | 492.00 | 477.75 | 320,900 |
| Feb 25, 2025 | 489.00 | 502.00 | 485.00 | 499.00 | 484.55 | 304,700 |
| Feb 21, 2025 | 496.00 | 496.00 | 489.00 | 491.00 | 476.78 | 325,500 |
| Feb 20, 2025 | 502.00 | 503.00 | 497.00 | 497.00 | 482.61 | 238,200 |
| Feb 19, 2025 | 508.00 | 508.00 | 502.00 | 502.00 | 487.46 | 153,000 |
| Feb 18, 2025 | 511.00 | 511.00 | 507.00 | 507.00 | 492.32 | 62,800 |
| Feb 17, 2025 | 511.00 | 514.00 | 508.00 | 510.00 | 495.23 | 69,900 |
| Feb 14, 2025 | 517.00 | 517.00 | 509.00 | 509.00 | 494.26 | 162,300 |
| Feb 13, 2025 | 523.00 | 531.00 | 513.00 | 517.00 | 502.03 | 166,400 |
| Feb 12, 2025 | 516.00 | 518.00 | 511.00 | 515.00 | 500.09 | 120,100 |
| Feb 10, 2025 | 515.00 | 516.00 | 512.00 | 513.00 | 498.14 | 126,400 |
| Feb 7, 2025 | 509.00 | 513.00 | 508.00 | 512.00 | 497.17 | 93,000 |
| Feb 6, 2025 | 506.00 | 509.00 | 505.00 | 508.00 | 493.29 | 57,700 |
| Feb 5, 2025 | 501.00 | 506.00 | 500.00 | 504.00 | 489.41 | 82,700 |
| Feb 4, 2025 | 505.00 | 506.00 | 500.00 | 500.00 | 485.52 | 73,800 |
| Feb 3, 2025 | 510.00 | 510.00 | 499.00 | 500.00 | 485.52 | 176,400 |
| Jan 31, 2025 | 509.00 | 513.00 | 508.00 | 512.00 | 497.17 | 69,300 |
| Jan 30, 2025 | 508.00 | 513.00 | 507.00 | 513.00 | 498.14 | 83,700 |
| Jan 29, 2025 | 512.00 | 514.00 | 508.00 | 509.00 | 494.26 | 69,000 |
| Jan 28, 2025 | 510.00 | 514.00 | 510.00 | 514.00 | 499.12 | 47,700 |
| Jan 27, 2025 | 514.00 | 515.00 | 510.00 | 513.00 | 498.14 | 122,900 |
| Jan 24, 2025 | 511.00 | 513.00 | 508.00 | 512.00 | 497.17 | 73,600 |
| Jan 23, 2025 | 514.00 | 515.00 | 508.00 | 511.00 | 496.20 | 64,000 |
| Jan 22, 2025 | 512.00 | 515.00 | 508.00 | 512.00 | 497.17 | 85,200 |
| Jan 21, 2025 | 506.00 | 509.00 | 504.00 | 509.00 | 494.26 | 60,800 |
| Jan 20, 2025 | 501.00 | 506.00 | 501.00 | 506.00 | 491.35 | 66,400 |
| Jan 17, 2025 | 498.00 | 500.00 | 493.00 | 498.00 | 483.58 | 99,500 |
| Jan 16, 2025 | 502.00 | 504.00 | 497.00 | 498.00 | 483.58 | 123,100 |
| Jan 15, 2025 | 503.00 | 506.00 | 500.00 | 501.00 | 486.49 | 59,900 |
| Jan 14, 2025 | 506.00 | 506.00 | 497.00 | 499.00 | 484.55 | 150,400 |
| Jan 10, 2025 | 506.00 | 510.00 | 505.00 | 505.00 | 490.38 | 94,100 |
| Jan 9, 2025 | 518.00 | 518.00 | 508.00 | 508.00 | 493.29 | 175,600 |
| Jan 8, 2025 | 526.00 | 529.00 | 520.00 | 520.00 | 504.94 | 84,400 |
| Jan 7, 2025 | 541.00 | 541.00 | 525.00 | 529.00 | 513.68 | 108,100 |
| Jan 6, 2025 | 544.00 | 544.00 | 534.00 | 534.00 | 518.54 | 91,000 |
| Dec 30, 2024 | 531.00 | 549.00 | 531.00 | 544.00 | 528.25 | 142,800 |
| Dec 27, 2024 | 529.00 | 531.00 | 525.00 | 531.00 | 515.62 | 103,500 |
| Dec 26, 2024 | 523.00 | 528.00 | 522.00 | 527.00 | 511.74 | 140,600 |
| Dec 25, 2024 | 519.00 | 523.00 | 513.00 | 523.00 | 507.86 | 76,500 |
| Dec 24, 2024 | 514.00 | 516.00 | 507.00 | 516.00 | 501.06 | 78,500 |
| Dec 23, 2024 | 509.00 | 519.00 | 509.00 | 517.00 | 502.03 | 98,400 |
| Dec 20, 2024 | 513.00 | 516.00 | 505.00 | 505.00 | 490.38 | 135,700 |
| Dec 19, 2024 | 507.00 | 515.00 | 506.00 | 514.00 | 499.12 | 107,000 |
| Dec 18, 2024 | 517.00 | 522.00 | 515.00 | 517.00 | 502.03 | 71,300 |
| Dec 17, 2024 | 525.00 | 526.00 | 519.00 | 519.00 | 503.97 | 77,000 |
| Dec 16, 2024 | 525.00 | 529.00 | 518.00 | 525.00 | 509.80 | 67,100 |
| Dec 13, 2024 | 528.00 | 528.00 | 520.00 | 520.00 | 504.94 | 182,600 |
| Dec 12, 2024 | 538.00 | 539.00 | 527.00 | 528.00 | 512.71 | 103,400 |
| Dec 11, 2024 | 533.00 | 536.00 | 530.00 | 530.00 | 514.65 | 75,100 |
| Dec 10, 2024 | 540.00 | 543.00 | 536.00 | 536.00 | 520.48 | 145,800 |
| Dec 9, 2024 | 530.00 | 539.00 | 528.00 | 539.00 | 523.39 | 167,700 |
| Dec 6, 2024 | 526.00 | 528.00 | 518.00 | 528.00 | 512.71 | 72,800 |
| Dec 5, 2024 | 527.00 | 529.00 | 520.00 | 521.00 | 505.91 | 81,500 |
| Dec 4, 2024 | 536.00 | 536.00 | 523.00 | 528.00 | 512.71 | 149,800 |
| Dec 3, 2024 | 534.00 | 541.00 | 532.00 | 541.00 | 525.33 | 140,200 |
| Dec 2, 2024 | 526.00 | 530.00 | 523.00 | 529.00 | 513.68 | 65,700 |
| Nov 29, 2024 | 527.00 | 527.00 | 520.00 | 522.00 | 506.88 | 64,300 |
| Nov 28, 2024 | 520.00 | 528.00 | 520.00 | 528.00 | 512.71 | 75,100 |
| Nov 27, 2024 | 526.00 | 526.00 | 515.00 | 519.00 | 503.97 | 160,800 |
| Nov 26, 2024 | 528.00 | 531.00 | 523.00 | 526.00 | 510.77 | 87,600 |
| Nov 25, 2024 | 528.00 | 535.00 | 528.00 | 530.00 | 514.65 | 99,200 |
| Nov 22, 2024 | 523.00 | 529.00 | 523.00 | 525.00 | 509.80 | 35,000 |
| Nov 21, 2024 | 527.00 | 531.00 | 522.00 | 522.00 | 506.88 | 88,400 |
| Nov 20, 2024 | 531.00 | 535.00 | 526.00 | 530.00 | 514.65 | 66,400 |
| Nov 19, 2024 | 535.00 | 541.00 | 531.00 | 531.00 | 515.62 | 46,900 |
| Nov 18, 2024 | 530.00 | 539.00 | 529.00 | 529.00 | 513.68 | 81,300 |
| Nov 15, 2024 | 540.00 | 543.00 | 533.00 | 538.00 | 522.42 | 84,100 |
| Nov 14, 2024 | 550.00 | 554.00 | 529.00 | 533.00 | 517.57 | 333,700 |
| Nov 13, 2024 | 553.00 | 568.00 | 553.00 | 555.00 | 538.93 | 130,400 |
| Nov 12, 2024 | 559.00 | 563.00 | 555.00 | 558.00 | 541.84 | 105,800 |
| Nov 11, 2024 | 553.00 | 560.00 | 550.00 | 558.00 | 541.84 | 112,600 |
| Nov 8, 2024 | 560.00 | 562.00 | 551.00 | 555.00 | 538.93 | 93,100 |
| Nov 7, 2024 | 553.00 | 560.00 | 548.00 | 556.00 | 539.90 | 149,000 |
| Nov 6, 2024 | 545.00 | 550.00 | 538.00 | 545.00 | 529.22 | 86,200 |
| Nov 5, 2024 | 536.00 | 543.00 | 532.00 | 543.00 | 527.28 | 67,400 |
| Nov 1, 2024 | 538.00 | 541.00 | 533.00 | 535.00 | 519.51 | 66,000 |
| Oct 31, 2024 | 545.00 | 548.00 | 540.00 | 543.00 | 527.28 | 98,900 |
| Oct 30, 2024 | 555.00 | 558.00 | 546.00 | 546.00 | 530.19 | 400,500 |
| Oct 29, 2024 | 548.00 | 553.00 | 542.00 | 551.00 | 535.04 | 131,400 |
| Oct 28, 2024 | 535.00 | 544.00 | 532.00 | 540.00 | 524.36 | 82,700 |
| Oct 25, 2024 | 543.00 | 545.00 | 529.00 | 538.00 | 522.42 | 122,500 |
| Oct 24, 2024 | 540.00 | 549.00 | 530.00 | 547.00 | 531.16 | 123,800 |
| Oct 23, 2024 | 547.00 | 555.00 | 543.00 | 543.00 | 527.28 | 113,400 |
| Oct 22, 2024 | 564.00 | 564.00 | 545.00 | 550.00 | 534.07 | 133,800 |
| Oct 21, 2024 | 563.00 | 567.00 | 560.00 | 562.00 | 545.73 | 111,200 |
| Oct 18, 2024 | 558.00 | 562.00 | 554.00 | 562.00 | 545.73 | 68,900 |
| Oct 17, 2024 | 555.00 | 563.00 | 553.00 | 558.00 | 541.84 | 108,700 |
| Oct 16, 2024 | 551.00 | 561.00 | 548.00 | 555.00 | 538.93 | 100,600 |
| Oct 15, 2024 | 563.00 | 563.00 | 552.00 | 555.00 | 538.93 | 118,600 |
| Oct 11, 2024 | 557.00 | 561.00 | 553.00 | 557.00 | 540.87 | 113,600 |
| Oct 10, 2024 | 557.00 | 562.00 | 551.00 | 557.00 | 540.87 | 165,500 |
| Oct 9, 2024 | 557.00 | 558.00 | 546.00 | 556.00 | 539.90 | 170,200 |
| Oct 8, 2024 | 532.00 | 552.00 | 532.00 | 548.00 | 532.13 | 289,400 |
| Oct 7, 2024 | 527.00 | 540.00 | 526.00 | 539.00 | 523.39 | 283,500 |
| Oct 4, 2024 | 521.00 | 524.00 | 520.00 | 520.00 | 504.94 | 82,400 |
| Oct 3, 2024 | 515.00 | 520.00 | 511.00 | 518.00 | 503.00 | 161,400 |
| Oct 2, 2024 | 505.00 | 514.00 | 502.00 | 506.00 | 491.35 | 103,800 |
| Oct 1, 2024 | 507.00 | 515.00 | 503.00 | 508.00 | 493.29 | 124,500 |
| Sep 30, 2024 | 494.00 | 509.00 | 492.00 | 504.00 | 489.41 | 256,400 |
| Sep 27, 2024 | 5 Dividend | |||||
| Sep 27, 2024 | 510.00 | 511.00 | 496.00 | 510.00 | 495.23 | 206,100 |
| Sep 26, 2024 | 503.00 | 511.00 | 501.00 | 511.00 | 491.35 | 242,000 |
| Sep 25, 2024 | 498.00 | 503.00 | 493.00 | 499.00 | 479.81 | 267,000 |
| Sep 24, 2024 | 503.00 | 509.00 | 496.00 | 496.00 | 476.92 | 310,300 |
| Sep 20, 2024 | 510.00 | 517.00 | 507.00 | 510.00 | 490.39 | 154,800 |
| Sep 19, 2024 | 503.00 | 509.00 | 503.00 | 508.00 | 488.46 | 131,600 |
| Sep 18, 2024 | 506.00 | 506.00 | 494.00 | 498.00 | 478.85 | 161,600 |
| Sep 17, 2024 | 508.00 | 510.00 | 495.00 | 501.00 | 481.73 | 126,600 |
| Sep 13, 2024 | 504.00 | 508.00 | 501.00 | 506.00 | 486.54 | 141,700 |
| Sep 12, 2024 | 502.00 | 509.00 | 495.00 | 500.00 | 480.77 | 167,400 |
| Sep 11, 2024 | 494.00 | 497.00 | 479.00 | 486.00 | 467.31 | 190,500 |
| Sep 10, 2024 | 494.00 | 500.00 | 489.00 | 498.00 | 478.85 | 200,300 |
| Sep 9, 2024 | 482.00 | 496.00 | 479.00 | 492.00 | 473.08 | 167,300 |
| Sep 6, 2024 | 503.00 | 509.00 | 492.00 | 496.00 | 476.92 | 224,100 |
| Sep 5, 2024 | 501.00 | 511.00 | 496.00 | 503.00 | 483.66 | 124,300 |
| Sep 4, 2024 | 507.00 | 510.00 | 500.00 | 501.00 | 481.73 | 212,100 |
| Sep 3, 2024 | 520.00 | 526.00 | 516.00 | 517.00 | 497.12 | 94,500 |
| Sep 2, 2024 | 539.00 | 539.00 | 520.00 | 520.00 | 500.00 | 148,800 |
| Aug 30, 2024 | 518.00 | 536.00 | 518.00 | 536.00 | 515.39 | 185,600 |
| Aug 29, 2024 | 518.00 | 519.00 | 513.00 | 517.00 | 497.12 | 96,100 |
| Aug 28, 2024 | 517.00 | 520.00 | 512.00 | 520.00 | 500.00 | 110,900 |
| Aug 27, 2024 | 525.00 | 525.00 | 516.00 | 524.00 | 503.85 | 167,800 |
| Aug 26, 2024 | 534.00 | 534.00 | 519.00 | 524.00 | 503.85 | 179,700 |
| Aug 23, 2024 | 531.00 | 539.00 | 530.00 | 536.00 | 515.39 | 73,200 |
| Aug 22, 2024 | 542.00 | 545.00 | 528.00 | 533.00 | 512.50 | 123,000 |
| Aug 21, 2024 | 536.00 | 543.00 | 535.00 | 543.00 | 522.12 | 67,700 |
| Aug 20, 2024 | 542.00 | 543.00 | 535.00 | 542.00 | 521.16 | 149,200 |
| Aug 19, 2024 | 541.00 | 544.00 | 527.00 | 532.00 | 511.54 | 169,700 |
| Aug 16, 2024 | 547.00 | 548.00 | 541.00 | 548.00 | 526.92 | 160,200 |
| Aug 15, 2024 | 532.00 | 550.00 | 529.00 | 541.00 | 520.19 | 218,200 |
| Aug 14, 2024 | 531.00 | 543.00 | 515.00 | 531.00 | 510.58 | 295,000 |
| Aug 13, 2024 | 549.00 | 549.00 | 507.00 | 521.00 | 500.96 | 528,500 |
| Aug 9, 2024 | 542.00 | 550.00 | 523.00 | 534.00 | 513.46 | 374,300 |
| Aug 8, 2024 | 507.00 | 523.00 | 504.00 | 511.00 | 491.35 | 174,700 |
| Aug 7, 2024 | 502.00 | 535.00 | 495.00 | 517.00 | 497.12 | 291,100 |
| Aug 6, 2024 | 547.00 | 547.00 | 498.00 | 520.00 | 500.00 | 461,700 |
| Aug 5, 2024 | 515.00 | 523.00 | 466.00 | 475.00 | 456.73 | 465,800 |
| Aug 2, 2024 | 587.00 | 587.00 | 555.00 | 555.00 | 533.66 | 232,400 |
| Aug 1, 2024 | 630.00 | 630.00 | 600.00 | 607.00 | 583.66 | 214,700 |
| Jul 31, 2024 | 624.00 | 639.00 | 621.00 | 638.00 | 613.46 | 178,100 |
| Jul 30, 2024 | 646.00 | 648.00 | 631.00 | 631.00 | 606.73 | 125,500 |
| Jul 29, 2024 | 639.00 | 655.00 | 639.00 | 646.00 | 621.16 | 117,400 |
| Jul 26, 2024 | 635.00 | 638.00 | 626.00 | 630.00 | 605.77 | 142,600 |
| Jul 25, 2024 | 634.00 | 643.00 | 625.00 | 633.00 | 608.66 | 197,400 |
| Jul 24, 2024 | 652.00 | 660.00 | 646.00 | 650.00 | 625.00 | 95,000 |
| Jul 23, 2024 | 658.00 | 665.00 | 655.00 | 657.00 | 631.73 | 84,000 |
| Jul 22, 2024 | 669.00 | 669.00 | 658.00 | 658.00 | 632.69 | 141,700 |
| Jul 19, 2024 | 666.00 | 676.00 | 663.00 | 674.00 | 648.08 | 138,600 |
| Jul 18, 2024 | 690.00 | 695.00 | 669.00 | 669.00 | 643.27 | 210,500 |
| Jul 17, 2024 | 693.00 | 700.00 | 687.00 | 695.00 | 668.27 | 133,800 |
| Jul 16, 2024 | 685.00 | 704.00 | 685.00 | 693.00 | 666.35 | 202,100 |
| Jul 12, 2024 | 676.00 | 691.00 | 668.00 | 685.00 | 658.66 | 201,500 |
| Jul 11, 2024 | 688.00 | 689.00 | 680.00 | 684.00 | 657.69 | 153,000 |
| Jul 10, 2024 | 705.00 | 705.00 | 678.00 | 682.00 | 655.77 | 358,700 |
| Jul 9, 2024 | 697.00 | 714.00 | 687.00 | 705.00 | 677.89 | 408,200 |
| Jul 8, 2024 | 700.00 | 712.00 | 695.00 | 695.00 | 668.27 | 356,800 |
| Jul 5, 2024 | 686.00 | 690.00 | 676.00 | 689.00 | 662.50 | 213,000 |
| Jul 4, 2024 | 695.00 | 695.00 | 679.00 | 687.00 | 660.58 | 223,600 |
| Jul 3, 2024 | 690.00 | 699.00 | 684.00 | 698.00 | 671.16 | 194,200 |
| Jul 2, 2024 | 707.00 | 707.00 | 690.00 | 690.00 | 663.46 | 261,100 |
| Jul 1, 2024 | 726.00 | 727.00 | 711.00 | 711.00 | 683.66 | 273,600 |
| Jun 28, 2024 | 713.00 | 723.00 | 704.00 | 722.00 | 694.23 | 277,700 |
| Jun 27, 2024 | 683.00 | 713.00 | 682.00 | 712.00 | 684.62 | 390,900 |
| Jun 26, 2024 | 682.00 | 686.00 | 668.00 | 678.00 | 651.92 | 294,500 |
| Jun 25, 2024 | 680.00 | 695.00 | 675.00 | 692.00 | 665.39 | 396,900 |
| Jun 24, 2024 | 655.00 | 674.00 | 655.00 | 670.00 | 644.23 | 191,400 |
| Jun 21, 2024 | 665.00 | 665.00 | 645.00 | 658.00 | 632.69 | 414,900 |
| Jun 20, 2024 | 690.00 | 698.00 | 657.00 | 661.00 | 635.58 | 361,500 |
| Jun 19, 2024 | 696.00 | 706.00 | 670.00 | 682.00 | 655.77 | 413,900 |
| Jun 18, 2024 | 670.00 | 700.00 | 670.00 | 689.00 | 662.50 | 473,400 |
| Jun 17, 2024 | 664.00 | 670.00 | 650.00 | 662.00 | 636.54 | 218,100 |
| Jun 14, 2024 | 645.00 | 665.00 | 640.00 | 664.00 | 638.46 | 253,500 |
| Jun 13, 2024 | 635.00 | 636.00 | 625.00 | 636.00 | 611.54 | 130,500 |
| Jun 12, 2024 | 630.00 | 640.00 | 624.00 | 625.00 | 600.96 | 113,100 |
| Jun 11, 2024 | 645.00 | 645.00 | 625.00 | 629.00 | 604.81 | 274,000 |
| Jun 10, 2024 | 630.00 | 642.00 | 630.00 | 639.00 | 614.42 | 256,200 |
| Jun 7, 2024 | 610.00 | 623.00 | 608.00 | 621.00 | 597.12 | 184,600 |
| Jun 6, 2024 | 610.00 | 618.00 | 601.00 | 604.00 | 580.77 | 270,000 |
| Jun 5, 2024 | 579.00 | 610.00 | 575.00 | 610.00 | 586.54 | 179,600 |
| Jun 4, 2024 | 581.00 | 587.00 | 581.00 | 584.00 | 561.54 | 86,600 |
| Jun 3, 2024 | 598.00 | 599.00 | 585.00 | 586.00 | 563.46 | 74,100 |
| May 31, 2024 | 581.00 | 593.00 | 580.00 | 593.00 | 570.19 | 75,100 |
| May 30, 2024 | 571.00 | 582.00 | 566.00 | 578.00 | 555.77 | 175,700 |
| May 29, 2024 | 586.00 | 592.00 | 576.00 | 582.00 | 559.62 | 146,300 |
| May 28, 2024 | 586.00 | 593.00 | 580.00 | 589.00 | 566.35 | 131,900 |
| May 27, 2024 | 599.00 | 603.00 | 589.00 | 595.00 | 572.12 | 161,200 |
| May 24, 2024 | 596.00 | 598.00 | 582.00 | 596.00 | 573.08 | 191,700 |
| May 23, 2024 | 590.00 | 606.00 | 579.00 | 606.00 | 582.69 | 302,500 |
| May 22, 2024 | 570.00 | 590.00 | 569.00 | 584.00 | 561.54 | 267,200 |
| May 21, 2024 | 557.00 | 577.00 | 557.00 | 567.00 | 545.19 | 431,900 |
| May 20, 2024 | 559.00 | 571.00 | 549.00 | 552.00 | 530.77 | 249,700 |
| May 17, 2024 | 530.00 | 545.00 | 529.00 | 539.00 | 518.27 | 166,600 |
| May 16, 2024 | 545.00 | 549.00 | 535.00 | 535.00 | 514.42 | 116,200 |
| May 15, 2024 | 555.00 | 555.00 | 541.00 | 551.00 | 529.81 | 277,600 |
| May 14, 2024 | 550.00 | 562.00 | 541.00 | 557.00 | 535.58 | 677,000 |
| May 13, 2024 | 516.00 | 523.00 | 515.00 | 520.00 | 500.00 | 209,900 |
| May 10, 2024 | 515.00 | 518.00 | 507.00 | 511.00 | 491.35 | 80,200 |
| May 9, 2024 | 506.00 | 512.00 | 503.00 | 512.00 | 492.31 | 49,600 |
| May 8, 2024 | 506.00 | 507.00 | 502.00 | 502.00 | 482.69 | 43,100 |
| May 7, 2024 | 506.00 | 506.00 | 501.00 | 504.00 | 484.62 | 71,600 |
| May 2, 2024 | 507.00 | 507.00 | 504.00 | 505.00 | 485.58 | 24,600 |
| May 1, 2024 | 514.00 | 514.00 | 510.00 | 510.00 | 490.39 | 33,900 |
| Apr 30, 2024 | 514.00 | 515.00 | 510.00 | 515.00 | 495.19 | 72,300 |
| Apr 26, 2024 | 505.00 | 511.00 | 498.00 | 511.00 | 491.35 | 99,000 |
| Apr 25, 2024 | 505.00 | 508.00 | 502.00 | 506.00 | 486.54 | 62,400 |