Tokyo - Delayed Quote JPY
TB Group Inc. (6775.T)
121.00
+3.00
+(2.54%)
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 23, 2025 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 211,100 |
| Apr 22, 2025 | 120.00 | 124.00 | 115.00 | 118.00 | 118.00 | 389,700 |
| Apr 21, 2025 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 294,200 |
| Apr 18, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 116,600 |
| Apr 17, 2025 | 129.00 | 134.00 | 118.00 | 119.00 | 119.00 | 1,003,200 |
| Apr 16, 2025 | 133.00 | 142.00 | 122.00 | 127.00 | 127.00 | 2,056,800 |
| Apr 15, 2025 | 123.00 | 149.00 | 121.00 | 129.00 | 129.00 | 5,249,600 |
| Apr 14, 2025 | 116.00 | 141.00 | 114.00 | 121.00 | 121.00 | 3,659,100 |
| Apr 11, 2025 | 109.00 | 117.00 | 109.00 | 113.00 | 113.00 | 212,500 |
| Apr 10, 2025 | 115.00 | 126.00 | 108.00 | 111.00 | 111.00 | 1,475,100 |
| Apr 9, 2025 | 107.00 | 109.00 | 104.00 | 105.00 | 105.00 | 169,600 |
| Apr 8, 2025 | 107.00 | 117.00 | 107.00 | 110.00 | 110.00 | 398,500 |
| Apr 7, 2025 | 100.00 | 128.00 | 98.00 | 100.00 | 100.00 | 2,112,100 |
| Apr 4, 2025 | 119.00 | 171.00 | 104.00 | 112.00 | 112.00 | 3,431,700 |
| Apr 3, 2025 | 132.00 | 133.00 | 117.00 | 121.00 | 121.00 | 339,800 |
| Apr 2, 2025 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 42,800 |
| Apr 1, 2025 | 138.00 | 145.00 | 134.00 | 138.00 | 138.00 | 104,100 |
| Mar 31, 2025 | 139.00 | 140.00 | 134.00 | 135.00 | 135.00 | 23,500 |
| Mar 28, 2025 | 139.00 | 141.00 | 135.00 | 138.00 | 138.00 | 50,100 |
| Mar 27, 2025 | 145.00 | 147.00 | 139.00 | 140.00 | 140.00 | 57,400 |
| Mar 26, 2025 | 151.00 | 151.00 | 140.00 | 145.00 | 145.00 | 230,100 |
| Mar 25, 2025 | 135.00 | 174.00 | 134.00 | 145.00 | 145.00 | 1,769,600 |
| Mar 24, 2025 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | 25,200 |
| Mar 21, 2025 | 133.00 | 139.00 | 132.00 | 139.00 | 139.00 | 48,800 |
| Mar 19, 2025 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 10,600 |
| Mar 18, 2025 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 12,400 |
| Mar 17, 2025 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 34,800 |
| Mar 14, 2025 | 131.00 | 133.00 | 129.00 | 132.00 | 132.00 | 19,600 |
| Mar 13, 2025 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 5,300 |
| Mar 12, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | 7,000 |
| Mar 11, 2025 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 18,300 |
| Mar 10, 2025 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 28,600 |
| Mar 7, 2025 | 131.00 | 132.00 | 129.00 | 131.00 | 131.00 | 15,000 |
| Mar 6, 2025 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 30,500 |
| Mar 5, 2025 | 129.00 | 131.00 | 127.00 | 131.00 | 131.00 | 9,400 |
| Mar 4, 2025 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 18,600 |
| Mar 3, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 8,200 |
| Feb 28, 2025 | 130.00 | 131.00 | 126.00 | 130.00 | 130.00 | 38,300 |
| Feb 27, 2025 | 131.00 | 132.00 | 131.00 | 131.00 | 131.00 | 3,800 |
| Feb 26, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 10,800 |
| Feb 25, 2025 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | 39,700 |
| Feb 21, 2025 | 132.00 | 134.00 | 130.00 | 131.00 | 131.00 | 32,100 |
| Feb 20, 2025 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 14,000 |
| Feb 19, 2025 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 53,600 |
| Feb 18, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | 20,300 |
| Feb 17, 2025 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | 12,700 |
| Feb 14, 2025 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 13,400 |
| Feb 13, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 22,100 |
| Feb 12, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 51,900 |
| Feb 10, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 12,700 |
| Feb 7, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 54,600 |
| Feb 6, 2025 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 21,800 |
| Feb 5, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 14,400 |
| Feb 4, 2025 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 32,300 |
| Feb 3, 2025 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 46,600 |
| Jan 31, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 22,500 |
| Jan 30, 2025 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 39,000 |
| Jan 29, 2025 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | 28,100 |
| Jan 28, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 14,600 |
| Jan 27, 2025 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 14,200 |
| Jan 24, 2025 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 57,100 |
| Jan 23, 2025 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 26,400 |
| Jan 22, 2025 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 109,300 |
| Jan 21, 2025 | 130.00 | 149.00 | 127.00 | 132.00 | 132.00 | 343,200 |
| Jan 20, 2025 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 15,200 |
| Jan 17, 2025 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 25,900 |
| Jan 16, 2025 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 40,200 |
| Jan 15, 2025 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 21,300 |
| Jan 14, 2025 | 132.00 | 132.00 | 127.00 | 131.00 | 131.00 | 31,400 |
| Jan 10, 2025 | 134.00 | 136.00 | 129.00 | 131.00 | 131.00 | 86,600 |
| Jan 9, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | 16,300 |
| Jan 8, 2025 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | 23,000 |
| Jan 7, 2025 | 136.00 | 138.00 | 132.00 | 136.00 | 136.00 | 27,600 |
| Jan 6, 2025 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 35,700 |
| Dec 30, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 24,400 |
| Dec 27, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 25,200 |
| Dec 26, 2024 | 132.00 | 135.00 | 131.00 | 132.00 | 132.00 | 151,700 |
| Dec 25, 2024 | 131.00 | 132.00 | 127.00 | 130.00 | 130.00 | 77,800 |
| Dec 24, 2024 | 135.00 | 138.00 | 127.00 | 131.00 | 131.00 | 224,400 |
| Dec 23, 2024 | 140.00 | 141.00 | 131.00 | 136.00 | 136.00 | 88,600 |
| Dec 20, 2024 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 34,100 |
| Dec 19, 2024 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 25,100 |
| Dec 18, 2024 | 140.00 | 142.00 | 137.00 | 141.00 | 141.00 | 38,700 |
| Dec 17, 2024 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | 23,300 |
| Dec 16, 2024 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 27,000 |
| Dec 13, 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 26,700 |
| Dec 12, 2024 | 142.00 | 143.00 | 138.00 | 138.00 | 138.00 | 47,600 |
| Dec 11, 2024 | 142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 17,800 |
| Dec 10, 2024 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 55,200 |
| Dec 9, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 47,800 |
| Dec 6, 2024 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 64,900 |
| Dec 5, 2024 | 147.00 | 148.00 | 137.00 | 138.00 | 138.00 | 122,600 |
| Dec 4, 2024 | 147.00 | 150.00 | 144.00 | 144.00 | 144.00 | 78,500 |
| Dec 3, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 15,900 |
| Dec 2, 2024 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 86,400 |
| Nov 29, 2024 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 37,900 |
| Nov 28, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 11,700 |
| Nov 27, 2024 | 155.00 | 156.00 | 153.00 | 156.00 | 156.00 | 16,500 |
| Nov 26, 2024 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | 26,800 |
| Nov 25, 2024 | 158.00 | 161.00 | 157.00 | 159.00 | 159.00 | 15,700 |
| Nov 22, 2024 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | 37,800 |
| Nov 21, 2024 | 151.00 | 170.00 | 151.00 | 158.00 | 158.00 | 108,000 |
| Nov 20, 2024 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 21,800 |
| Nov 19, 2024 | 149.00 | 151.00 | 147.00 | 151.00 | 151.00 | 33,600 |
| Nov 18, 2024 | 149.00 | 153.00 | 146.00 | 151.00 | 151.00 | 27,300 |
| Nov 15, 2024 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 37,700 |
| Nov 14, 2024 | 151.00 | 151.00 | 147.00 | 150.00 | 150.00 | 60,300 |
| Nov 13, 2024 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | 37,600 |
| Nov 12, 2024 | 155.00 | 162.00 | 155.00 | 157.00 | 157.00 | 33,100 |
| Nov 11, 2024 | 159.00 | 159.00 | 151.00 | 156.00 | 156.00 | 76,800 |
| Nov 8, 2024 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 35,400 |
| Nov 7, 2024 | 169.00 | 169.00 | 163.00 | 165.00 | 165.00 | 41,400 |
| Nov 6, 2024 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 54,300 |
| Nov 5, 2024 | 159.00 | 167.00 | 159.00 | 166.00 | 166.00 | 25,400 |
| Nov 1, 2024 | 162.00 | 164.00 | 158.00 | 161.00 | 161.00 | 43,700 |
| Oct 31, 2024 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 26,200 |
| Oct 30, 2024 | 162.00 | 168.00 | 159.00 | 164.00 | 164.00 | 34,400 |
| Oct 29, 2024 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 19,400 |
| Oct 28, 2024 | 155.00 | 162.00 | 155.00 | 159.00 | 159.00 | 22,600 |
| Oct 25, 2024 | 163.00 | 163.00 | 153.00 | 159.00 | 159.00 | 108,700 |
| Oct 24, 2024 | 164.00 | 165.00 | 161.00 | 163.00 | 163.00 | 41,100 |
| Oct 23, 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | 50,500 |
| Oct 22, 2024 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 35,600 |
| Oct 21, 2024 | 167.00 | 171.00 | 163.00 | 169.00 | 169.00 | 102,700 |
| Oct 18, 2024 | 172.00 | 195.00 | 166.00 | 169.00 | 169.00 | 883,500 |
| Oct 17, 2024 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | 48,200 |
| Oct 16, 2024 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 40,000 |
| Oct 15, 2024 | 175.00 | 179.00 | 172.00 | 178.00 | 178.00 | 69,000 |
| Oct 11, 2024 | 175.00 | 188.00 | 172.00 | 176.00 | 176.00 | 176,400 |
| Oct 10, 2024 | 165.00 | 192.00 | 164.00 | 180.00 | 180.00 | 411,000 |
| Oct 9, 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | 13,500 |
| Oct 8, 2024 | 172.00 | 172.00 | 163.00 | 166.00 | 166.00 | 45,200 |
| Oct 7, 2024 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 13,600 |
| Oct 4, 2024 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 28,200 |
| Oct 3, 2024 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | 9,400 |
| Oct 2, 2024 | 173.00 | 176.00 | 170.00 | 173.00 | 173.00 | 20,000 |
| Oct 1, 2024 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 13,400 |
| Sep 30, 2024 | 175.00 | 179.00 | 174.00 | 177.00 | 177.00 | 19,600 |
| Sep 27, 2024 | 171.00 | 180.00 | 171.00 | 179.00 | 179.00 | 65,300 |
| Sep 26, 2024 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 60,600 |
| Sep 25, 2024 | 181.00 | 181.00 | 178.00 | 180.00 | 180.00 | 15,800 |
| Sep 24, 2024 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | 45,300 |
| Sep 20, 2024 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 33,000 |
| Sep 19, 2024 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 24,200 |
| Sep 18, 2024 | 179.00 | 185.00 | 177.00 | 180.00 | 180.00 | 30,500 |
| Sep 17, 2024 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | 31,400 |
| Sep 13, 2024 | 179.00 | 184.00 | 174.00 | 180.00 | 180.00 | 66,400 |
| Sep 12, 2024 | 178.00 | 186.00 | 178.00 | 180.00 | 180.00 | 71,900 |
| Sep 11, 2024 | 180.00 | 181.00 | 170.00 | 171.00 | 171.00 | 114,500 |
| Sep 10, 2024 | 170.00 | 188.00 | 170.00 | 184.00 | 184.00 | 318,900 |
| Sep 9, 2024 | 166.00 | 171.00 | 160.00 | 170.00 | 170.00 | 76,100 |
| Sep 6, 2024 | 173.00 | 175.00 | 168.00 | 171.00 | 171.00 | 108,700 |
| Sep 5, 2024 | 172.00 | 180.00 | 172.00 | 175.00 | 175.00 | 67,900 |
| Sep 4, 2024 | 176.00 | 180.00 | 173.00 | 174.00 | 174.00 | 63,000 |
| Sep 3, 2024 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | 80,100 |
| Sep 2, 2024 | 186.00 | 186.00 | 177.00 | 178.00 | 178.00 | 55,100 |
| Aug 30, 2024 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 42,000 |
| Aug 29, 2024 | 183.00 | 189.00 | 181.00 | 185.00 | 185.00 | 74,800 |
| Aug 28, 2024 | 181.00 | 186.00 | 175.00 | 185.00 | 185.00 | 117,800 |
| Aug 27, 2024 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | 109,600 |
| Aug 26, 2024 | 180.00 | 192.00 | 180.00 | 181.00 | 181.00 | 290,000 |
| Aug 23, 2024 | 182.00 | 187.00 | 176.00 | 181.00 | 181.00 | 209,900 |
| Aug 22, 2024 | 177.00 | 191.00 | 169.00 | 183.00 | 183.00 | 483,400 |
| Aug 21, 2024 | 172.00 | 182.00 | 168.00 | 172.00 | 172.00 | 495,700 |
| Aug 20, 2024 | 165.00 | 173.00 | 157.00 | 172.00 | 172.00 | 655,900 |
| Aug 19, 2024 | 133.00 | 178.00 | 133.00 | 171.00 | 171.00 | 1,805,800 |
| Aug 16, 2024 | 125.00 | 137.00 | 125.00 | 133.00 | 133.00 | 339,700 |
| Aug 15, 2024 | 121.00 | 125.00 | 119.00 | 124.00 | 124.00 | 88,400 |
| Aug 14, 2024 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 70,100 |
| Aug 13, 2024 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | 116,200 |
| Aug 9, 2024 | 119.00 | 121.00 | 113.00 | 119.00 | 119.00 | 271,600 |
| Aug 8, 2024 | 124.00 | 146.00 | 114.00 | 121.00 | 121.00 | 1,393,600 |
| Aug 7, 2024 | 94.00 | 119.00 | 93.00 | 119.00 | 119.00 | 1,123,300 |
| Aug 6, 2024 | 101.00 | 104.00 | 89.00 | 89.00 | 89.00 | 285,500 |
| Aug 5, 2024 | 124.00 | 128.00 | 89.00 | 96.00 | 96.00 | 747,500 |
| Aug 2, 2024 | 153.00 | 153.00 | 135.00 | 139.00 | 139.00 | 345,200 |
| Aug 1, 2024 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 43,500 |
| Jul 31, 2024 | 156.00 | 159.00 | 155.00 | 158.00 | 158.00 | 22,300 |
| Jul 30, 2024 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 26,500 |
| Jul 29, 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 153.00 | 62,600 |
| Jul 26, 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 58,200 |
| Jul 25, 2024 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 48,700 |
| Jul 24, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 28,600 |
| Jul 23, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 45,900 |
| Jul 22, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 31,200 |
| Jul 19, 2024 | 159.00 | 160.00 | 159.00 | 159.00 | 159.00 | 26,700 |
| Jul 18, 2024 | 161.00 | 162.00 | 158.00 | 159.00 | 159.00 | 56,700 |
| Jul 17, 2024 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | 38,500 |
| Jul 16, 2024 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | 96,300 |
| Jul 12, 2024 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 42,600 |
| Jul 11, 2024 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 40,800 |
| Jul 10, 2024 | 161.00 | 162.00 | 158.00 | 158.00 | 158.00 | 26,500 |
| Jul 9, 2024 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 34,400 |
| Jul 8, 2024 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 48,100 |
| Jul 5, 2024 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 34,000 |
| Jul 4, 2024 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 42,400 |
| Jul 3, 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 36,200 |
| Jul 2, 2024 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 57,100 |
| Jul 1, 2024 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 41,500 |
| Jun 28, 2024 | 167.00 | 174.00 | 162.00 | 165.00 | 165.00 | 315,900 |
| Jun 27, 2024 | 161.00 | 172.00 | 160.00 | 166.00 | 166.00 | 261,800 |
| Jun 26, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 35,000 |
| Jun 25, 2024 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | 42,700 |
| Jun 24, 2024 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | 39,000 |
| Jun 21, 2024 | 161.00 | 164.00 | 159.00 | 163.00 | 163.00 | 67,800 |
| Jun 20, 2024 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 107,600 |
| Jun 19, 2024 | 160.00 | 160.00 | 156.00 | 157.00 | 157.00 | 93,300 |
| Jun 18, 2024 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 34,000 |
| Jun 17, 2024 | 161.00 | 164.00 | 158.00 | 160.00 | 160.00 | 80,500 |
| Jun 14, 2024 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 71,200 |
| Jun 13, 2024 | 166.00 | 166.00 | 159.00 | 160.00 | 160.00 | 228,800 |
| Jun 12, 2024 | 165.00 | 173.00 | 165.00 | 166.00 | 166.00 | 173,400 |
| Jun 11, 2024 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 61,800 |
| Jun 10, 2024 | 167.00 | 168.00 | 164.00 | 166.00 | 166.00 | 86,800 |
| Jun 7, 2024 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 94,800 |
| Jun 6, 2024 | 169.00 | 171.00 | 166.00 | 168.00 | 168.00 | 66,700 |
| Jun 5, 2024 | 170.00 | 172.00 | 168.00 | 168.00 | 168.00 | 134,200 |
| Jun 4, 2024 | 174.00 | 176.00 | 169.00 | 170.00 | 170.00 | 404,500 |
| Jun 3, 2024 | 166.00 | 197.00 | 166.00 | 179.00 | 179.00 | 3,335,300 |
| May 31, 2024 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | 37,600 |
| May 30, 2024 | 162.00 | 168.00 | 159.00 | 163.00 | 163.00 | 188,400 |
| May 29, 2024 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | 181,400 |
| May 28, 2024 | 170.00 | 175.00 | 168.00 | 172.00 | 172.00 | 79,500 |
| May 27, 2024 | 166.00 | 169.00 | 163.00 | 168.00 | 168.00 | 191,500 |
| May 24, 2024 | 167.00 | 169.00 | 162.00 | 165.00 | 165.00 | 104,100 |
| May 23, 2024 | 176.00 | 177.00 | 167.00 | 171.00 | 171.00 | 174,600 |
| May 22, 2024 | 180.00 | 181.00 | 174.00 | 177.00 | 177.00 | 96,800 |
| May 21, 2024 | 183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 100,800 |
| May 20, 2024 | 181.00 | 187.00 | 181.00 | 182.00 | 182.00 | 57,800 |
| May 17, 2024 | 179.00 | 182.00 | 178.00 | 181.00 | 181.00 | 49,500 |
| May 16, 2024 | 180.00 | 181.00 | 177.00 | 180.00 | 180.00 | 81,300 |
| May 15, 2024 | 185.00 | 193.00 | 181.00 | 185.00 | 185.00 | 75,500 |
| May 14, 2024 | 181.00 | 188.00 | 180.00 | 184.00 | 184.00 | 54,300 |
| May 13, 2024 | 181.00 | 185.00 | 178.00 | 182.00 | 182.00 | 57,200 |
| May 10, 2024 | 183.00 | 185.00 | 178.00 | 185.00 | 185.00 | 79,400 |
| May 9, 2024 | 180.00 | 182.00 | 174.00 | 180.00 | 180.00 | 114,800 |
| May 8, 2024 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | 130,300 |
| May 7, 2024 | 187.00 | 189.00 | 183.00 | 184.00 | 184.00 | 74,600 |
| May 2, 2024 | 185.00 | 188.00 | 181.00 | 185.00 | 185.00 | 91,100 |
| May 1, 2024 | 186.00 | 189.00 | 182.00 | 184.00 | 184.00 | 100,200 |
| Apr 30, 2024 | 188.00 | 190.00 | 186.00 | 189.00 | 189.00 | 88,400 |
| Apr 26, 2024 | 192.00 | 193.00 | 188.00 | 189.00 | 189.00 | 123,100 |
| Apr 25, 2024 | 196.00 | 196.00 | 191.00 | 193.00 | 193.00 | 93,300 |
| Apr 24, 2024 | 197.00 | 200.00 | 193.00 | 195.00 | 195.00 | 152,900 |
| Apr 23, 2024 | 197.00 | 197.00 | 192.00 | 197.00 | 197.00 | 75,800 |