Tokyo - Delayed Quote JPY
Leader Electronics Corporation (6867.T)
414.00
+12.00
+(2.99%)
At close: April 25 at 3:03:27 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 | 403.00 | 414.00 | 403.00 | 414.00 | 414.00 | 3,700 |
| Apr 24, 2025 | 403.00 | 411.00 | 402.00 | 402.00 | 402.00 | 1,500 |
| Apr 23, 2025 | 392.00 | 406.00 | 392.00 | 406.00 | 406.00 | 4,700 |
| Apr 22, 2025 | 390.00 | 392.00 | 389.00 | 392.00 | 392.00 | 1,700 |
| Apr 21, 2025 | 387.00 | 394.00 | 387.00 | 392.00 | 392.00 | 4,800 |
| Apr 18, 2025 | 392.00 | 393.00 | 389.00 | 389.00 | 389.00 | 5,300 |
| Apr 17, 2025 | 401.00 | 438.00 | 389.00 | 389.00 | 389.00 | 277,900 |
| Apr 16, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | 900 |
| Apr 15, 2025 | 407.00 | 407.00 | 399.00 | 407.00 | 407.00 | 500 |
| Apr 14, 2025 | 391.00 | 408.00 | 391.00 | 392.00 | 392.00 | 2,400 |
| Apr 11, 2025 | 395.00 | 396.00 | 387.00 | 388.00 | 388.00 | 3,900 |
| Apr 10, 2025 | 399.00 | 415.00 | 391.00 | 392.00 | 392.00 | 6,200 |
| Apr 9, 2025 | 376.00 | 377.00 | 376.00 | 376.00 | 376.00 | 4,700 |
| Apr 8, 2025 | 360.00 | 390.00 | 360.00 | 376.00 | 376.00 | 5,200 |
| Apr 7, 2025 | 340.00 | 369.00 | 333.00 | 340.00 | 340.00 | 23,700 |
| Apr 4, 2025 | 420.00 | 420.00 | 400.00 | 401.00 | 401.00 | 11,700 |
| Apr 3, 2025 | 432.00 | 432.00 | 420.00 | 422.00 | 422.00 | 5,500 |
| Apr 2, 2025 | 434.00 | 434.00 | 427.00 | 434.00 | 434.00 | 5,200 |
| Apr 1, 2025 | 441.00 | 441.00 | 433.00 | 434.00 | 434.00 | 4,300 |
| Mar 31, 2025 | 449.00 | 449.00 | 437.00 | 440.00 | 440.00 | 1,700 |
| Mar 28, 2025 | 15 Dividend | |||||
| Mar 28, 2025 | 453.00 | 453.00 | 447.00 | 448.00 | 448.00 | 2,400 |
| Mar 27, 2025 | 450.00 | 453.00 | 449.00 | 453.00 | 438.00 | 2,500 |
| Mar 26, 2025 | 450.00 | 454.00 | 446.00 | 451.00 | 436.07 | 6,900 |
| Mar 25, 2025 | 452.00 | 452.00 | 446.00 | 450.00 | 435.10 | 3,900 |
| Mar 24, 2025 | 449.00 | 450.00 | 449.00 | 449.00 | 434.13 | 1,500 |
| Mar 21, 2025 | 445.00 | 450.00 | 445.00 | 448.00 | 433.17 | 6,800 |
| Mar 19, 2025 | 446.00 | 447.00 | 443.00 | 445.00 | 430.26 | 4,400 |
| Mar 18, 2025 | 446.00 | 450.00 | 444.00 | 446.00 | 431.23 | 12,700 |
| Mar 17, 2025 | 449.00 | 450.00 | 447.00 | 448.00 | 433.17 | 5,300 |
| Mar 14, 2025 | 450.00 | 450.00 | 445.00 | 445.00 | 430.26 | 1,800 |
| Mar 13, 2025 | 455.00 | 455.00 | 443.00 | 445.00 | 430.26 | 7,700 |
| Mar 12, 2025 | 446.00 | 450.00 | 446.00 | 450.00 | 435.10 | 3,900 |
| Mar 11, 2025 | 435.00 | 452.00 | 435.00 | 449.00 | 434.13 | 8,000 |
| Mar 10, 2025 | 437.00 | 440.00 | 435.00 | 438.00 | 423.50 | 9,900 |
| Mar 7, 2025 | 436.00 | 436.00 | 435.00 | 435.00 | 420.60 | 500 |
| Mar 6, 2025 | 431.00 | 436.00 | 431.00 | 436.00 | 421.56 | 1,400 |
| Mar 5, 2025 | 432.00 | 437.00 | 431.00 | 431.00 | 416.73 | 3,700 |
| Mar 4, 2025 | 434.00 | 439.00 | 434.00 | 434.00 | 419.63 | 1,300 |
| Mar 3, 2025 | 436.00 | 444.00 | 435.00 | 435.00 | 420.60 | 3,500 |
| Feb 28, 2025 | 441.00 | 444.00 | 440.00 | 440.00 | 425.43 | 1,900 |
| Feb 27, 2025 | 446.00 | 446.00 | 436.00 | 443.00 | 428.33 | 7,500 |
| Feb 26, 2025 | 447.00 | 447.00 | 446.00 | 447.00 | 432.20 | 1,000 |
| Feb 25, 2025 | 445.00 | 447.00 | 445.00 | 447.00 | 432.20 | 600 |
| Feb 21, 2025 | 444.00 | 446.00 | 444.00 | 446.00 | 431.23 | 500 |
| Feb 20, 2025 | 447.00 | 450.00 | 441.00 | 444.00 | 429.30 | 4,800 |
| Feb 19, 2025 | 451.00 | 458.00 | 448.00 | 448.00 | 433.17 | 7,500 |
| Feb 18, 2025 | 440.00 | 452.00 | 440.00 | 451.00 | 436.07 | 3,800 |
| Feb 17, 2025 | 438.00 | 445.00 | 433.00 | 441.00 | 426.40 | 2,700 |
| Feb 14, 2025 | 445.00 | 446.00 | 430.00 | 440.00 | 425.43 | 10,800 |
| Feb 13, 2025 | 442.00 | 446.00 | 434.00 | 445.00 | 430.26 | 5,600 |
| Feb 12, 2025 | 448.00 | 450.00 | 430.00 | 442.00 | 427.36 | 8,300 |
| Feb 10, 2025 | 455.00 | 456.00 | 444.00 | 447.00 | 432.20 | 11,100 |
| Feb 7, 2025 | 461.00 | 477.00 | 450.00 | 456.00 | 440.90 | 30,400 |
| Feb 6, 2025 | 481.00 | 485.00 | 475.00 | 485.00 | 468.94 | 8,500 |
| Feb 5, 2025 | 474.00 | 476.00 | 467.00 | 475.00 | 459.27 | 2,400 |
| Feb 4, 2025 | 479.00 | 479.00 | 467.00 | 471.00 | 455.40 | 8,700 |
| Feb 3, 2025 | 471.00 | 475.00 | 466.00 | 475.00 | 459.27 | 5,900 |
| Jan 31, 2025 | 466.00 | 471.00 | 466.00 | 470.00 | 454.44 | 2,700 |
| Jan 30, 2025 | 462.00 | 465.00 | 462.00 | 462.00 | 446.70 | 2,000 |
| Jan 29, 2025 | 459.00 | 464.00 | 452.00 | 464.00 | 448.64 | 5,100 |
| Jan 28, 2025 | 464.00 | 464.00 | 455.00 | 460.00 | 444.77 | 7,200 |
| Jan 27, 2025 | 463.00 | 464.00 | 461.00 | 461.00 | 445.74 | 1,600 |
| Jan 24, 2025 | 463.00 | 464.00 | 459.00 | 464.00 | 448.64 | 2,900 |
| Jan 23, 2025 | 457.00 | 460.00 | 457.00 | 457.00 | 441.87 | 4,800 |
| Jan 22, 2025 | 452.00 | 457.00 | 452.00 | 457.00 | 441.87 | 3,300 |
| Jan 21, 2025 | 452.00 | 458.00 | 451.00 | 452.00 | 437.03 | 2,600 |
| Jan 20, 2025 | 459.00 | 459.00 | 444.00 | 451.00 | 436.07 | 10,000 |
| Jan 17, 2025 | 456.00 | 463.00 | 455.00 | 463.00 | 447.67 | 6,700 |
| Jan 16, 2025 | 457.00 | 461.00 | 457.00 | 460.00 | 444.77 | 600 |
| Jan 15, 2025 | 458.00 | 460.00 | 455.00 | 455.00 | 439.93 | 2,200 |
| Jan 14, 2025 | 459.00 | 459.00 | 456.00 | 458.00 | 442.83 | 1,600 |
| Jan 10, 2025 | 453.00 | 457.00 | 453.00 | 455.00 | 439.93 | 1,200 |
| Jan 9, 2025 | 461.00 | 469.00 | 453.00 | 453.00 | 438.00 | 8,600 |
| Jan 8, 2025 | 463.00 | 465.00 | 456.00 | 464.00 | 448.64 | 3,000 |
| Jan 7, 2025 | 456.00 | 464.00 | 455.00 | 464.00 | 448.64 | 4,000 |
| Jan 6, 2025 | 444.00 | 459.00 | 444.00 | 456.00 | 440.90 | 7,100 |
| Dec 30, 2024 | 438.00 | 446.00 | 438.00 | 443.00 | 428.33 | 8,900 |
| Dec 27, 2024 | 449.00 | 453.00 | 447.00 | 453.00 | 438.00 | 3,900 |
| Dec 26, 2024 | 447.00 | 457.00 | 442.00 | 449.00 | 434.13 | 9,100 |
| Dec 25, 2024 | 448.00 | 452.00 | 445.00 | 450.00 | 435.10 | 3,700 |
| Dec 24, 2024 | 453.00 | 457.00 | 445.00 | 448.00 | 433.17 | 8,800 |
| Dec 23, 2024 | 452.00 | 453.00 | 436.00 | 453.00 | 438.00 | 22,600 |
| Dec 20, 2024 | 444.00 | 452.00 | 438.00 | 452.00 | 437.03 | 7,400 |
| Dec 19, 2024 | 447.00 | 450.00 | 444.00 | 444.00 | 429.30 | 6,100 |
| Dec 18, 2024 | 453.00 | 458.00 | 445.00 | 455.00 | 439.93 | 7,000 |
| Dec 17, 2024 | 451.00 | 457.00 | 451.00 | 453.00 | 438.00 | 7,100 |
| Dec 16, 2024 | 455.00 | 455.00 | 447.00 | 451.00 | 436.07 | 2,500 |
| Dec 13, 2024 | 452.00 | 455.00 | 446.00 | 455.00 | 439.93 | 9,500 |
| Dec 12, 2024 | 449.00 | 452.00 | 445.00 | 450.00 | 435.10 | 4,200 |
| Dec 11, 2024 | 447.00 | 452.00 | 440.00 | 450.00 | 435.10 | 8,500 |
| Dec 10, 2024 | 460.00 | 460.00 | 431.00 | 443.00 | 428.33 | 17,300 |
| Dec 9, 2024 | 450.00 | 460.00 | 429.00 | 458.00 | 442.83 | 197,300 |
| Dec 6, 2024 | 450.00 | 452.00 | 450.00 | 451.00 | 436.07 | 1,600 |
| Dec 5, 2024 | 451.00 | 452.00 | 450.00 | 450.00 | 435.10 | 1,600 |
| Dec 4, 2024 | 444.00 | 461.00 | 444.00 | 451.00 | 436.07 | 10,700 |
| Dec 3, 2024 | 448.00 | 453.00 | 443.00 | 444.00 | 429.30 | 5,000 |
| Dec 2, 2024 | 464.00 | 464.00 | 448.00 | 448.00 | 433.17 | 2,700 |
| Nov 29, 2024 | 471.00 | 471.00 | 453.00 | 465.00 | 449.60 | 4,100 |
| Nov 28, 2024 | 480.00 | 480.00 | 464.00 | 471.00 | 455.40 | 1,600 |
| Nov 27, 2024 | 475.00 | 481.00 | 475.00 | 475.00 | 459.27 | 1,400 |
| Nov 26, 2024 | 470.00 | 478.00 | 470.00 | 475.00 | 459.27 | 5,700 |
| Nov 25, 2024 | 486.00 | 486.00 | 472.00 | 476.00 | 460.24 | 3,300 |
| Nov 22, 2024 | 490.00 | 490.00 | 470.00 | 475.00 | 459.27 | 8,300 |
| Nov 21, 2024 | 460.00 | 487.00 | 460.00 | 485.00 | 468.94 | 14,900 |
| Nov 20, 2024 | 455.00 | 456.00 | 454.00 | 454.00 | 438.97 | 10,600 |
| Nov 19, 2024 | 442.00 | 452.00 | 442.00 | 448.00 | 433.17 | 6,600 |
| Nov 18, 2024 | 437.00 | 449.00 | 437.00 | 449.00 | 434.13 | 6,900 |
| Nov 15, 2024 | 445.00 | 445.00 | 425.00 | 437.00 | 422.53 | 21,200 |
| Nov 14, 2024 | 452.00 | 452.00 | 420.00 | 445.00 | 430.26 | 34,700 |
| Nov 13, 2024 | 440.00 | 452.00 | 435.00 | 452.00 | 437.03 | 4,200 |
| Nov 12, 2024 | 456.00 | 464.00 | 421.00 | 440.00 | 425.43 | 36,900 |
| Nov 11, 2024 | 456.00 | 471.00 | 455.00 | 455.00 | 439.93 | 16,500 |
| Nov 8, 2024 | 480.00 | 485.00 | 455.00 | 455.00 | 439.93 | 27,100 |
| Nov 7, 2024 | 472.00 | 497.00 | 472.00 | 497.00 | 480.54 | 11,200 |
| Nov 6, 2024 | 464.00 | 472.00 | 462.00 | 471.00 | 455.40 | 5,800 |
| Nov 5, 2024 | 456.00 | 468.00 | 455.00 | 468.00 | 452.50 | 2,200 |
| Nov 1, 2024 | 455.00 | 460.00 | 455.00 | 455.00 | 439.93 | 2,900 |
| Oct 31, 2024 | 454.00 | 458.00 | 454.00 | 458.00 | 442.83 | 3,100 |
| Oct 30, 2024 | 453.00 | 460.00 | 453.00 | 453.00 | 438.00 | 1,200 |
| Oct 29, 2024 | 448.00 | 464.00 | 448.00 | 455.00 | 439.93 | 6,400 |
| Oct 28, 2024 | 444.00 | 449.00 | 443.00 | 448.00 | 433.17 | 2,600 |
| Oct 25, 2024 | 448.00 | 448.00 | 446.00 | 448.00 | 433.17 | 2,400 |
| Oct 24, 2024 | 454.00 | 454.00 | 446.00 | 447.00 | 432.20 | 6,300 |
| Oct 23, 2024 | 457.00 | 458.00 | 455.00 | 455.00 | 439.93 | 1,500 |
| Oct 22, 2024 | 462.00 | 462.00 | 458.00 | 458.00 | 442.83 | 5,500 |
| Oct 21, 2024 | 467.00 | 469.00 | 462.00 | 465.00 | 449.60 | 3,200 |
| Oct 18, 2024 | 466.00 | 466.00 | 458.00 | 465.00 | 449.60 | 2,100 |
| Oct 17, 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 450.57 | 1,800 |
| Oct 16, 2024 | 461.00 | 465.00 | 457.00 | 460.00 | 444.77 | 1,900 |
| Oct 15, 2024 | 460.00 | 461.00 | 460.00 | 461.00 | 445.74 | 500 |
| Oct 11, 2024 | 457.00 | 462.00 | 456.00 | 456.00 | 440.90 | 3,200 |
| Oct 10, 2024 | 465.00 | 465.00 | 457.00 | 457.00 | 441.87 | 6,100 |
| Oct 9, 2024 | 455.00 | 461.00 | 455.00 | 460.00 | 444.77 | 9,100 |
| Oct 8, 2024 | 460.00 | 460.00 | 453.00 | 454.00 | 438.97 | 5,200 |
| Oct 7, 2024 | 456.00 | 457.00 | 454.00 | 456.00 | 440.90 | 4,600 |
| Oct 4, 2024 | 453.00 | 455.00 | 453.00 | 453.00 | 438.00 | 1,500 |
| Oct 3, 2024 | 457.00 | 457.00 | 450.00 | 451.00 | 436.07 | 8,900 |
| Oct 2, 2024 | 459.00 | 459.00 | 450.00 | 450.00 | 435.10 | 7,200 |
| Oct 1, 2024 | 452.00 | 460.00 | 452.00 | 454.00 | 438.97 | 5,400 |
| Sep 30, 2024 | 453.00 | 457.00 | 452.00 | 453.00 | 438.00 | 21,100 |
| Sep 27, 2024 | 451.00 | 459.00 | 451.00 | 458.00 | 442.83 | 2,400 |
| Sep 26, 2024 | 451.00 | 454.00 | 445.00 | 451.00 | 436.07 | 9,100 |
| Sep 25, 2024 | 450.00 | 453.00 | 449.00 | 449.00 | 434.13 | 3,200 |
| Sep 24, 2024 | 462.00 | 462.00 | 441.00 | 449.00 | 434.13 | 23,400 |
| Sep 20, 2024 | 468.00 | 473.00 | 450.00 | 455.00 | 439.93 | 25,400 |
| Sep 19, 2024 | 464.00 | 464.00 | 453.00 | 462.00 | 446.70 | 118,200 |
| Sep 18, 2024 | 460.00 | 466.00 | 453.00 | 456.00 | 440.90 | 11,100 |
| Sep 17, 2024 | 485.00 | 488.00 | 450.00 | 463.00 | 447.67 | 23,000 |
| Sep 13, 2024 | 482.00 | 490.00 | 479.00 | 490.00 | 473.77 | 5,300 |
| Sep 12, 2024 | 486.00 | 494.00 | 475.00 | 479.00 | 463.14 | 12,300 |
| Sep 11, 2024 | 490.00 | 501.00 | 472.00 | 483.00 | 467.01 | 15,400 |
| Sep 10, 2024 | 510.00 | 510.00 | 488.00 | 488.00 | 471.84 | 10,100 |
| Sep 9, 2024 | 503.00 | 505.00 | 498.00 | 505.00 | 488.28 | 7,000 |
| Sep 6, 2024 | 532.00 | 535.00 | 510.00 | 510.00 | 493.11 | 20,600 |
| Sep 5, 2024 | 488.00 | 564.00 | 488.00 | 549.00 | 530.82 | 47,700 |
| Sep 4, 2024 | 500.00 | 508.00 | 480.00 | 488.00 | 471.84 | 12,900 |
| Sep 3, 2024 | 533.00 | 533.00 | 517.00 | 520.00 | 502.78 | 2,800 |
| Sep 2, 2024 | 520.00 | 538.00 | 516.00 | 516.00 | 498.91 | 2,900 |
| Aug 30, 2024 | 511.00 | 525.00 | 511.00 | 520.00 | 502.78 | 8,000 |
| Aug 29, 2024 | 515.00 | 515.00 | 512.00 | 512.00 | 495.05 | 4,600 |
| Aug 28, 2024 | 509.00 | 541.00 | 508.00 | 519.00 | 501.81 | 21,100 |
| Aug 27, 2024 | 480.00 | 500.00 | 480.00 | 495.00 | 478.61 | 70,800 |
| Aug 26, 2024 | 487.00 | 487.00 | 478.00 | 478.00 | 462.17 | 2,000 |
| Aug 23, 2024 | 478.00 | 486.00 | 478.00 | 482.00 | 466.04 | 1,000 |
| Aug 22, 2024 | 478.00 | 484.00 | 477.00 | 477.00 | 461.21 | 600 |
| Aug 21, 2024 | 482.00 | 482.00 | 478.00 | 478.00 | 462.17 | 600 |
| Aug 20, 2024 | 485.00 | 487.00 | 480.00 | 482.00 | 466.04 | 4,200 |
| Aug 19, 2024 | 485.00 | 486.00 | 481.00 | 484.00 | 467.97 | 1,000 |
| Aug 16, 2024 | 474.00 | 484.00 | 470.00 | 475.00 | 459.27 | 8,700 |
| Aug 15, 2024 | 473.00 | 481.00 | 472.00 | 472.00 | 456.37 | 4,000 |
| Aug 14, 2024 | 472.00 | 473.00 | 462.00 | 471.00 | 455.40 | 6,000 |
| Aug 13, 2024 | 496.00 | 496.00 | 470.00 | 472.00 | 456.37 | 8,000 |
| Aug 9, 2024 | 479.00 | 495.00 | 479.00 | 482.00 | 466.04 | 8,000 |
| Aug 8, 2024 | 482.00 | 504.00 | 482.00 | 504.00 | 487.31 | 4,800 |
| Aug 7, 2024 | 451.00 | 500.00 | 451.00 | 500.00 | 483.44 | 5,600 |
| Aug 6, 2024 | 443.00 | 475.00 | 439.00 | 475.00 | 459.27 | 18,100 |
| Aug 5, 2024 | 501.00 | 508.00 | 436.00 | 443.00 | 428.33 | 46,400 |
| Aug 2, 2024 | 550.00 | 560.00 | 531.00 | 536.00 | 518.25 | 18,200 |
| Aug 1, 2024 | 558.00 | 560.00 | 557.00 | 559.00 | 540.49 | 3,900 |
| Jul 31, 2024 | 552.00 | 557.00 | 549.00 | 557.00 | 538.56 | 4,000 |
| Jul 30, 2024 | 556.00 | 560.00 | 553.00 | 553.00 | 534.69 | 5,400 |
| Jul 29, 2024 | 560.00 | 560.00 | 551.00 | 552.00 | 533.72 | 7,500 |
| Jul 26, 2024 | 559.00 | 563.00 | 558.00 | 560.00 | 541.46 | 800 |
| Jul 25, 2024 | 566.00 | 570.00 | 551.00 | 563.00 | 544.36 | 3,900 |
| Jul 24, 2024 | 572.00 | 577.00 | 571.00 | 571.00 | 552.09 | 4,900 |
| Jul 23, 2024 | 573.00 | 584.00 | 573.00 | 573.00 | 554.03 | 12,400 |
| Jul 22, 2024 | 568.00 | 574.00 | 568.00 | 570.00 | 551.13 | 1,500 |
| Jul 19, 2024 | 577.00 | 577.00 | 571.00 | 571.00 | 552.09 | 3,300 |
| Jul 18, 2024 | 574.00 | 577.00 | 572.00 | 576.00 | 556.93 | 1,900 |
| Jul 17, 2024 | 581.00 | 581.00 | 572.00 | 577.00 | 557.89 | 3,400 |
| Jul 16, 2024 | 575.00 | 578.00 | 575.00 | 577.00 | 557.89 | 3,100 |
| Jul 12, 2024 | 562.00 | 575.00 | 561.00 | 575.00 | 555.96 | 3,400 |
| Jul 11, 2024 | 560.00 | 561.00 | 557.00 | 561.00 | 542.42 | 4,600 |
| Jul 10, 2024 | 566.00 | 567.00 | 547.00 | 556.00 | 537.59 | 9,600 |
| Jul 9, 2024 | 565.00 | 569.00 | 554.00 | 566.00 | 547.26 | 5,800 |
| Jul 8, 2024 | 568.00 | 572.00 | 567.00 | 567.00 | 548.23 | 1,200 |
| Jul 5, 2024 | 561.00 | 574.00 | 561.00 | 564.00 | 545.32 | 7,200 |
| Jul 4, 2024 | 580.00 | 580.00 | 559.00 | 570.00 | 551.13 | 8,800 |
| Jul 3, 2024 | 578.00 | 585.00 | 578.00 | 580.00 | 560.79 | 2,000 |
| Jul 2, 2024 | 582.00 | 587.00 | 580.00 | 583.00 | 563.70 | 4,100 |
| Jul 1, 2024 | 589.00 | 591.00 | 580.00 | 583.00 | 563.70 | 8,900 |
| Jun 28, 2024 | 582.00 | 588.00 | 582.00 | 583.00 | 563.70 | 1,900 |
| Jun 27, 2024 | 591.00 | 591.00 | 580.00 | 581.00 | 561.76 | 2,700 |
| Jun 26, 2024 | 587.00 | 597.00 | 583.00 | 587.00 | 567.56 | 4,900 |
| Jun 25, 2024 | 585.00 | 601.00 | 577.00 | 587.00 | 567.56 | 13,100 |
| Jun 24, 2024 | 589.00 | 589.00 | 577.00 | 585.00 | 565.63 | 1,700 |
| Jun 21, 2024 | 585.00 | 585.00 | 579.00 | 579.00 | 559.83 | 2,000 |
| Jun 20, 2024 | 585.00 | 592.00 | 584.00 | 585.00 | 565.63 | 11,300 |
| Jun 19, 2024 | 559.00 | 589.00 | 559.00 | 585.00 | 565.63 | 16,500 |
| Jun 18, 2024 | 556.00 | 558.00 | 551.00 | 556.00 | 537.59 | 3,900 |
| Jun 17, 2024 | 553.00 | 555.00 | 552.00 | 555.00 | 536.62 | 2,200 |
| Jun 14, 2024 | 553.00 | 556.00 | 553.00 | 553.00 | 534.69 | 1,300 |
| Jun 13, 2024 | 552.00 | 557.00 | 552.00 | 553.00 | 534.69 | 4,500 |
| Jun 12, 2024 | 565.00 | 565.00 | 550.00 | 552.00 | 533.72 | 19,300 |
| Jun 11, 2024 | 569.00 | 573.00 | 567.00 | 567.00 | 548.23 | 4,500 |
| Jun 10, 2024 | 569.00 | 573.00 | 566.00 | 568.00 | 549.19 | 4,700 |
| Jun 7, 2024 | 575.00 | 578.00 | 565.00 | 565.00 | 546.29 | 5,200 |
| Jun 6, 2024 | 580.00 | 580.00 | 573.00 | 573.00 | 554.03 | 4,000 |
| Jun 5, 2024 | 577.00 | 580.00 | 574.00 | 580.00 | 560.79 | 2,500 |
| Jun 4, 2024 | 570.00 | 580.00 | 567.00 | 579.00 | 559.83 | 5,200 |
| Jun 3, 2024 | 566.00 | 570.00 | 565.00 | 570.00 | 551.13 | 3,100 |
| May 31, 2024 | 562.00 | 573.00 | 561.00 | 566.00 | 547.26 | 7,200 |
| May 30, 2024 | 563.00 | 567.00 | 561.00 | 565.00 | 546.29 | 4,300 |
| May 29, 2024 | 563.00 | 567.00 | 561.00 | 563.00 | 544.36 | 5,400 |
| May 28, 2024 | 565.00 | 571.00 | 561.00 | 564.00 | 545.32 | 5,100 |
| May 27, 2024 | 566.00 | 572.00 | 563.00 | 565.00 | 546.29 | 2,800 |
| May 24, 2024 | 564.00 | 568.00 | 564.00 | 564.00 | 545.32 | 4,100 |
| May 23, 2024 | 567.00 | 567.00 | 564.00 | 564.00 | 545.32 | 5,700 |
| May 22, 2024 | 578.00 | 578.00 | 570.00 | 571.00 | 552.09 | 2,900 |
| May 21, 2024 | 586.00 | 586.00 | 574.00 | 578.00 | 558.86 | 10,500 |
| May 20, 2024 | 583.00 | 583.00 | 575.00 | 583.00 | 563.70 | 15,300 |
| May 17, 2024 | 584.00 | 593.00 | 569.00 | 580.00 | 560.79 | 17,000 |
| May 16, 2024 | 616.00 | 620.00 | 576.00 | 584.00 | 564.66 | 55,900 |
| May 15, 2024 | 652.00 | 658.00 | 635.00 | 636.00 | 614.94 | 11,400 |
| May 14, 2024 | 651.00 | 652.00 | 645.00 | 645.00 | 623.64 | 5,000 |
| May 13, 2024 | 648.00 | 652.00 | 644.00 | 646.00 | 624.61 | 8,900 |
| May 10, 2024 | 653.00 | 654.00 | 648.00 | 648.00 | 626.54 | 2,900 |
| May 9, 2024 | 655.00 | 655.00 | 650.00 | 652.00 | 630.41 | 1,900 |
| May 8, 2024 | 658.00 | 658.00 | 648.00 | 655.00 | 633.31 | 5,200 |
| May 7, 2024 | 672.00 | 672.00 | 652.00 | 658.00 | 636.21 | 6,100 |
| May 2, 2024 | 652.00 | 663.00 | 652.00 | 653.00 | 631.38 | 4,000 |
| May 1, 2024 | 650.00 | 655.00 | 647.00 | 652.00 | 630.41 | 5,900 |
| Apr 30, 2024 | 654.00 | 655.00 | 650.00 | 654.00 | 632.34 | 1,300 |
| Apr 26, 2024 | 653.00 | 663.00 | 649.00 | 649.00 | 627.51 | 13,400 |
| Apr 25, 2024 | 680.00 | 680.00 | 657.00 | 657.00 | 635.25 | 8,500 |