Tokyo - Delayed Quote JPY
Helios Techno Holding Co., Ltd. (6927.T)
839.00
+1.00
+(0.12%)
As of 10:09:41 AM GMT+9. Market Open.
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 22, 2025 | 835.00 | 841.00 | 835.00 | 839.00 | 839.00 | 3,800 |
| Apr 21, 2025 | 832.00 | 849.00 | 832.00 | 838.00 | 838.00 | 131,500 |
| Apr 18, 2025 | 832.00 | 845.00 | 829.00 | 844.00 | 844.00 | 42,000 |
| Apr 17, 2025 | 830.00 | 835.00 | 824.00 | 824.00 | 824.00 | 19,800 |
| Apr 16, 2025 | 827.00 | 831.00 | 821.00 | 828.00 | 828.00 | 42,700 |
| Apr 15, 2025 | 837.00 | 840.00 | 830.00 | 831.00 | 831.00 | 25,300 |
| Apr 14, 2025 | 849.00 | 851.00 | 838.00 | 841.00 | 841.00 | 142,300 |
| Apr 11, 2025 | 822.00 | 844.00 | 813.00 | 844.00 | 844.00 | 67,400 |
| Apr 10, 2025 | 845.00 | 848.00 | 824.00 | 836.00 | 836.00 | 215,200 |
| Apr 9, 2025 | 802.00 | 828.00 | 800.00 | 820.00 | 820.00 | 157,700 |
| Apr 8, 2025 | 809.00 | 840.00 | 809.00 | 817.00 | 817.00 | 323,800 |
| Apr 7, 2025 | 765.00 | 773.00 | 743.00 | 749.00 | 749.00 | 505,000 |
| Apr 4, 2025 | 826.00 | 840.00 | 793.00 | 816.00 | 816.00 | 442,600 |
| Apr 3, 2025 | 823.00 | 843.00 | 817.00 | 834.00 | 834.00 | 207,200 |
| Apr 2, 2025 | 850.00 | 850.00 | 829.00 | 838.00 | 838.00 | 180,900 |
| Apr 1, 2025 | 845.00 | 858.00 | 844.00 | 853.00 | 853.00 | 217,300 |
| Mar 31, 2025 | 833.00 | 855.00 | 831.00 | 836.00 | 836.00 | 421,700 |
| Mar 28, 2025 | 860.00 | 875.00 | 840.00 | 846.00 | 846.00 | 280,400 |
| Mar 27, 2025 | 865.00 | 869.00 | 861.00 | 866.00 | 866.00 | 104,300 |
| Mar 26, 2025 | 870.00 | 870.00 | 861.00 | 863.00 | 863.00 | 105,200 |
| Mar 25, 2025 | 888.00 | 888.00 | 862.00 | 874.00 | 874.00 | 282,800 |
| Mar 24, 2025 | 919.00 | 921.00 | 893.00 | 897.00 | 897.00 | 102,800 |
| Mar 21, 2025 | 915.00 | 926.00 | 911.00 | 917.00 | 917.00 | 259,700 |
| Mar 19, 2025 | 880.00 | 932.00 | 873.00 | 921.00 | 921.00 | 650,600 |
| Mar 18, 2025 | 879.00 | 888.00 | 858.00 | 873.00 | 873.00 | 354,300 |
| Mar 17, 2025 | 859.00 | 885.00 | 857.00 | 866.00 | 866.00 | 451,300 |
| Mar 14, 2025 | 864.00 | 871.00 | 847.00 | 864.00 | 864.00 | 477,100 |
| Mar 13, 2025 | 891.00 | 892.00 | 856.00 | 864.00 | 864.00 | 420,100 |
| Mar 12, 2025 | 877.00 | 891.00 | 873.00 | 882.00 | 882.00 | 55,600 |
| Mar 11, 2025 | 867.00 | 881.00 | 853.00 | 877.00 | 877.00 | 135,500 |
| Mar 10, 2025 | 847.00 | 874.00 | 847.00 | 867.00 | 867.00 | 106,200 |
| Mar 7, 2025 | 841.00 | 859.00 | 837.00 | 850.00 | 850.00 | 134,300 |
| Mar 6, 2025 | 870.00 | 883.00 | 848.00 | 850.00 | 850.00 | 244,900 |
| Mar 5, 2025 | 904.00 | 904.00 | 862.00 | 867.00 | 867.00 | 171,600 |
| Mar 4, 2025 | 903.00 | 910.00 | 894.00 | 896.00 | 896.00 | 69,600 |
| Mar 3, 2025 | 908.00 | 910.00 | 898.00 | 903.00 | 903.00 | 222,100 |
| Feb 28, 2025 | 901.00 | 919.00 | 900.00 | 908.00 | 908.00 | 225,400 |
| Feb 27, 2025 | 924.00 | 927.00 | 908.00 | 913.00 | 913.00 | 378,500 |
| Feb 26, 2025 | 901.00 | 919.00 | 899.00 | 919.00 | 919.00 | 164,300 |
| Feb 25, 2025 | 901.00 | 909.00 | 891.00 | 903.00 | 903.00 | 81,000 |
| Feb 21, 2025 | 895.00 | 910.00 | 894.00 | 901.00 | 901.00 | 84,000 |
| Feb 20, 2025 | 895.00 | 905.00 | 890.00 | 895.00 | 895.00 | 81,000 |
| Feb 19, 2025 | 902.00 | 918.00 | 896.00 | 904.00 | 904.00 | 78,400 |
| Feb 18, 2025 | 891.00 | 921.00 | 891.00 | 911.00 | 911.00 | 158,300 |
| Feb 17, 2025 | 870.00 | 909.00 | 870.00 | 891.00 | 891.00 | 223,800 |
| Feb 14, 2025 | 868.00 | 871.00 | 855.00 | 866.00 | 866.00 | 80,300 |
| Feb 13, 2025 | 830.00 | 875.00 | 830.00 | 869.00 | 869.00 | 129,400 |
| Feb 12, 2025 | 835.00 | 851.00 | 826.00 | 835.00 | 835.00 | 189,800 |
| Feb 10, 2025 | 862.00 | 869.00 | 812.00 | 832.00 | 832.00 | 425,200 |
| Feb 7, 2025 | 878.00 | 891.00 | 872.00 | 882.00 | 882.00 | 80,800 |
| Feb 6, 2025 | 895.00 | 902.00 | 876.00 | 876.00 | 876.00 | 98,900 |
| Feb 5, 2025 | 882.00 | 899.00 | 878.00 | 899.00 | 899.00 | 102,900 |
| Feb 4, 2025 | 880.00 | 889.00 | 873.00 | 881.00 | 881.00 | 86,800 |
| Feb 3, 2025 | 878.00 | 892.00 | 861.00 | 883.00 | 883.00 | 212,300 |
| Jan 31, 2025 | 931.00 | 948.00 | 870.00 | 881.00 | 881.00 | 435,300 |
| Jan 30, 2025 | 924.00 | 936.00 | 916.00 | 934.00 | 934.00 | 352,100 |
| Jan 29, 2025 | 929.00 | 937.00 | 927.00 | 927.00 | 927.00 | 43,800 |
| Jan 28, 2025 | 929.00 | 941.00 | 928.00 | 928.00 | 928.00 | 72,700 |
| Jan 27, 2025 | 920.00 | 942.00 | 920.00 | 937.00 | 937.00 | 62,700 |
| Jan 24, 2025 | 924.00 | 927.00 | 915.00 | 917.00 | 917.00 | 117,900 |
| Jan 23, 2025 | 930.00 | 930.00 | 923.00 | 924.00 | 924.00 | 65,000 |
| Jan 22, 2025 | 936.00 | 938.00 | 925.00 | 930.00 | 930.00 | 32,800 |
| Jan 21, 2025 | 939.00 | 946.00 | 916.00 | 940.00 | 940.00 | 168,500 |
| Jan 20, 2025 | 933.00 | 943.00 | 927.00 | 937.00 | 937.00 | 110,900 |
| Jan 17, 2025 | 929.00 | 937.00 | 922.00 | 933.00 | 933.00 | 94,700 |
| Jan 16, 2025 | 951.00 | 953.00 | 928.00 | 937.00 | 937.00 | 239,100 |
| Jan 15, 2025 | 950.00 | 954.00 | 948.00 | 951.00 | 951.00 | 91,400 |
| Jan 14, 2025 | 951.00 | 955.00 | 947.00 | 949.00 | 949.00 | 236,900 |
| Jan 10, 2025 | 950.00 | 955.00 | 946.00 | 949.00 | 949.00 | 187,800 |
| Jan 9, 2025 | 955.00 | 957.00 | 949.00 | 950.00 | 950.00 | 59,400 |
| Jan 8, 2025 | 958.00 | 963.00 | 952.00 | 952.00 | 952.00 | 60,600 |
| Jan 7, 2025 | 967.00 | 967.00 | 955.00 | 960.00 | 960.00 | 71,800 |
| Jan 6, 2025 | 976.00 | 982.00 | 962.00 | 962.00 | 962.00 | 108,200 |
| Dec 30, 2024 | 985.00 | 1,009.00 | 979.00 | 979.00 | 979.00 | 342,400 |
| Dec 27, 2024 | 957.00 | 979.00 | 952.00 | 970.00 | 970.00 | 129,100 |
| Dec 26, 2024 | 984.00 | 990.00 | 954.00 | 958.00 | 958.00 | 121,800 |
| Dec 25, 2024 | 980.00 | 983.00 | 968.00 | 981.00 | 981.00 | 79,900 |
| Dec 24, 2024 | 967.00 | 993.00 | 966.00 | 980.00 | 980.00 | 89,900 |
| Dec 23, 2024 | 957.00 | 990.00 | 957.00 | 970.00 | 970.00 | 150,500 |
| Dec 20, 2024 | 955.00 | 959.00 | 947.00 | 953.00 | 953.00 | 286,500 |
| Dec 19, 2024 | 940.00 | 962.00 | 940.00 | 957.00 | 957.00 | 236,700 |
| Dec 18, 2024 | 942.00 | 951.00 | 934.00 | 941.00 | 941.00 | 141,700 |
| Dec 17, 2024 | 940.00 | 945.00 | 932.00 | 942.00 | 942.00 | 56,700 |
| Dec 16, 2024 | 949.00 | 952.00 | 932.00 | 935.00 | 935.00 | 94,000 |
| Dec 13, 2024 | 953.00 | 955.00 | 949.00 | 951.00 | 951.00 | 79,000 |
| Dec 12, 2024 | 946.00 | 955.00 | 945.00 | 947.00 | 947.00 | 19,200 |
| Dec 11, 2024 | 955.00 | 957.00 | 944.00 | 948.00 | 948.00 | 73,000 |
| Dec 10, 2024 | 953.00 | 960.00 | 949.00 | 951.00 | 951.00 | 31,600 |
| Dec 9, 2024 | 951.00 | 957.00 | 949.00 | 954.00 | 954.00 | 25,400 |
| Dec 6, 2024 | 950.00 | 960.00 | 946.00 | 948.00 | 948.00 | 36,700 |
| Dec 5, 2024 | 931.00 | 957.00 | 928.00 | 956.00 | 956.00 | 51,000 |
| Dec 4, 2024 | 945.00 | 955.00 | 923.00 | 930.00 | 930.00 | 95,900 |
| Dec 3, 2024 | 950.00 | 956.00 | 933.00 | 938.00 | 938.00 | 118,400 |
| Dec 2, 2024 | 950.00 | 958.00 | 946.00 | 952.00 | 952.00 | 42,300 |
| Nov 29, 2024 | 945.00 | 956.00 | 942.00 | 946.00 | 946.00 | 51,000 |
| Nov 28, 2024 | 943.00 | 956.00 | 937.00 | 945.00 | 945.00 | 50,900 |
| Nov 27, 2024 | 955.00 | 958.00 | 943.00 | 949.00 | 949.00 | 84,500 |
| Nov 26, 2024 | 960.00 | 967.00 | 954.00 | 955.00 | 955.00 | 40,800 |
| Nov 25, 2024 | 957.00 | 967.00 | 956.00 | 965.00 | 965.00 | 35,300 |
| Nov 22, 2024 | 964.00 | 964.00 | 956.00 | 958.00 | 958.00 | 14,400 |
| Nov 21, 2024 | 955.00 | 963.00 | 955.00 | 963.00 | 963.00 | 108,300 |
| Nov 20, 2024 | 961.00 | 961.00 | 953.00 | 956.00 | 956.00 | 20,400 |
| Nov 19, 2024 | 962.00 | 966.00 | 950.00 | 956.00 | 956.00 | 74,100 |
| Nov 18, 2024 | 955.00 | 967.00 | 955.00 | 962.00 | 962.00 | 36,800 |
| Nov 15, 2024 | 965.00 | 965.00 | 954.00 | 956.00 | 956.00 | 43,700 |
| Nov 14, 2024 | 966.00 | 975.00 | 952.00 | 958.00 | 958.00 | 277,000 |
| Nov 13, 2024 | 964.00 | 964.00 | 951.00 | 954.00 | 954.00 | 71,800 |
| Nov 12, 2024 | 955.00 | 973.00 | 954.00 | 965.00 | 965.00 | 88,000 |
| Nov 11, 2024 | 956.00 | 960.00 | 935.00 | 955.00 | 955.00 | 129,900 |
| Nov 8, 2024 | 963.00 | 995.00 | 956.00 | 957.00 | 957.00 | 221,500 |
| Nov 7, 2024 | 990.00 | 1,010.00 | 953.00 | 958.00 | 958.00 | 243,300 |
| Nov 6, 2024 | 911.00 | 993.00 | 843.00 | 970.00 | 970.00 | 1,755,000 |
| Nov 5, 2024 | 963.00 | 988.00 | 954.00 | 954.00 | 954.00 | 178,300 |
| Nov 1, 2024 | 949.00 | 965.00 | 946.00 | 958.00 | 958.00 | 116,400 |
| Oct 31, 2024 | 931.00 | 953.00 | 923.00 | 945.00 | 945.00 | 79,800 |
| Oct 30, 2024 | 938.00 | 944.00 | 927.00 | 934.00 | 934.00 | 244,600 |
| Oct 29, 2024 | 927.00 | 944.00 | 927.00 | 938.00 | 938.00 | 32,400 |
| Oct 28, 2024 | 915.00 | 941.00 | 912.00 | 935.00 | 935.00 | 49,400 |
| Oct 25, 2024 | 929.00 | 945.00 | 916.00 | 923.00 | 923.00 | 83,500 |
| Oct 24, 2024 | 927.00 | 940.00 | 906.00 | 936.00 | 936.00 | 60,300 |
| Oct 23, 2024 | 947.00 | 948.00 | 914.00 | 927.00 | 927.00 | 132,000 |
| Oct 22, 2024 | 952.00 | 956.00 | 948.00 | 948.00 | 948.00 | 46,100 |
| Oct 21, 2024 | 950.00 | 958.00 | 950.00 | 952.00 | 952.00 | 23,000 |
| Oct 18, 2024 | 958.00 | 960.00 | 950.00 | 952.00 | 952.00 | 17,700 |
| Oct 17, 2024 | 951.00 | 959.00 | 947.00 | 953.00 | 953.00 | 72,100 |
| Oct 16, 2024 | 953.00 | 959.00 | 949.00 | 952.00 | 952.00 | 42,100 |
| Oct 15, 2024 | 960.00 | 965.00 | 951.00 | 953.00 | 953.00 | 42,400 |
| Oct 11, 2024 | 951.00 | 960.00 | 950.00 | 952.00 | 952.00 | 53,100 |
| Oct 10, 2024 | 975.00 | 979.00 | 949.00 | 955.00 | 955.00 | 78,600 |
| Oct 9, 2024 | 963.00 | 982.00 | 947.00 | 969.00 | 969.00 | 202,500 |
| Oct 8, 2024 | 951.00 | 958.00 | 949.00 | 953.00 | 953.00 | 33,000 |
| Oct 7, 2024 | 955.00 | 963.00 | 949.00 | 961.00 | 961.00 | 28,600 |
| Oct 4, 2024 | 946.00 | 955.00 | 930.00 | 950.00 | 950.00 | 19,900 |
| Oct 3, 2024 | 955.00 | 960.00 | 948.00 | 950.00 | 950.00 | 15,800 |
| Oct 2, 2024 | 951.00 | 964.00 | 946.00 | 951.00 | 951.00 | 73,600 |
| Oct 1, 2024 | 950.00 | 966.00 | 947.00 | 954.00 | 954.00 | 111,200 |
| Sep 30, 2024 | 920.00 | 958.00 | 920.00 | 941.00 | 941.00 | 135,400 |
| Sep 27, 2024 | 920.00 | 950.00 | 919.00 | 935.00 | 935.00 | 135,700 |
| Sep 26, 2024 | 918.00 | 927.00 | 907.00 | 927.00 | 927.00 | 158,500 |
| Sep 25, 2024 | 909.00 | 909.00 | 900.00 | 900.00 | 900.00 | 23,300 |
| Sep 24, 2024 | 901.00 | 912.00 | 900.00 | 909.00 | 909.00 | 54,800 |
| Sep 20, 2024 | 905.00 | 906.00 | 898.00 | 900.00 | 900.00 | 31,500 |
| Sep 19, 2024 | 904.00 | 908.00 | 896.00 | 900.00 | 900.00 | 37,700 |
| Sep 18, 2024 | 912.00 | 913.00 | 901.00 | 905.00 | 905.00 | 33,500 |
| Sep 17, 2024 | 900.00 | 911.00 | 898.00 | 911.00 | 911.00 | 41,400 |
| Sep 13, 2024 | 905.00 | 911.00 | 898.00 | 901.00 | 901.00 | 16,700 |
| Sep 12, 2024 | 900.00 | 911.00 | 898.00 | 907.00 | 907.00 | 66,100 |
| Sep 11, 2024 | 902.00 | 909.00 | 886.00 | 900.00 | 900.00 | 146,900 |
| Sep 10, 2024 | 902.00 | 910.00 | 900.00 | 909.00 | 909.00 | 61,800 |
| Sep 9, 2024 | 894.00 | 898.00 | 863.00 | 896.00 | 896.00 | 194,800 |
| Sep 6, 2024 | 903.00 | 910.00 | 899.00 | 909.00 | 909.00 | 35,800 |
| Sep 5, 2024 | 900.00 | 915.00 | 895.00 | 902.00 | 902.00 | 64,200 |
| Sep 4, 2024 | 904.00 | 915.00 | 895.00 | 895.00 | 895.00 | 198,000 |
| Sep 3, 2024 | 943.00 | 952.00 | 910.00 | 915.00 | 915.00 | 120,200 |
| Sep 2, 2024 | 917.00 | 960.00 | 909.00 | 958.00 | 958.00 | 261,100 |
| Aug 30, 2024 | 909.00 | 909.00 | 899.00 | 902.00 | 902.00 | 27,600 |
| Aug 29, 2024 | 909.00 | 909.00 | 891.00 | 897.00 | 897.00 | 85,900 |
| Aug 28, 2024 | 900.00 | 905.00 | 892.00 | 899.00 | 899.00 | 43,000 |
| Aug 27, 2024 | 911.00 | 911.00 | 899.00 | 900.00 | 900.00 | 49,300 |
| Aug 26, 2024 | 934.00 | 934.00 | 900.00 | 901.00 | 901.00 | 80,800 |
| Aug 23, 2024 | 963.00 | 963.00 | 927.00 | 928.00 | 928.00 | 95,000 |
| Aug 22, 2024 | 908.00 | 972.00 | 908.00 | 972.00 | 972.00 | 174,900 |
| Aug 21, 2024 | 928.00 | 928.00 | 906.00 | 908.00 | 908.00 | 39,200 |
| Aug 20, 2024 | 937.00 | 948.00 | 918.00 | 920.00 | 920.00 | 59,100 |
| Aug 19, 2024 | 914.00 | 959.00 | 914.00 | 944.00 | 944.00 | 102,500 |
| Aug 16, 2024 | 918.00 | 927.00 | 909.00 | 915.00 | 915.00 | 97,500 |
| Aug 15, 2024 | 944.00 | 954.00 | 888.00 | 908.00 | 908.00 | 244,000 |
| Aug 14, 2024 | 901.00 | 954.00 | 898.00 | 929.00 | 929.00 | 226,800 |
| Aug 13, 2024 | 842.00 | 881.00 | 842.00 | 881.00 | 881.00 | 122,500 |
| Aug 9, 2024 | 862.00 | 864.00 | 834.00 | 840.00 | 840.00 | 210,700 |
| Aug 8, 2024 | 850.00 | 863.00 | 843.00 | 853.00 | 853.00 | 144,200 |
| Aug 7, 2024 | 830.00 | 870.00 | 830.00 | 854.00 | 854.00 | 407,500 |
| Aug 6, 2024 | 813.00 | 845.00 | 800.00 | 824.00 | 824.00 | 386,200 |
| Aug 5, 2024 | 850.00 | 857.00 | 770.00 | 770.00 | 770.00 | 1,003,800 |
| Aug 2, 2024 | 899.00 | 899.00 | 859.00 | 862.00 | 862.00 | 501,200 |
| Aug 1, 2024 | 907.00 | 917.00 | 898.00 | 907.00 | 907.00 | 176,800 |
| Jul 31, 2024 | 901.00 | 915.00 | 899.00 | 912.00 | 912.00 | 220,500 |
| Jul 30, 2024 | 903.00 | 911.00 | 890.00 | 903.00 | 903.00 | 460,900 |
| Jul 29, 2024 | 895.00 | 913.00 | 895.00 | 908.00 | 908.00 | 288,500 |
| Jul 26, 2024 | 909.00 | 917.00 | 893.00 | 895.00 | 895.00 | 179,000 |
| Jul 25, 2024 | 905.00 | 913.00 | 890.00 | 899.00 | 899.00 | 299,300 |
| Jul 24, 2024 | 930.00 | 938.00 | 906.00 | 910.00 | 910.00 | 249,800 |
| Jul 23, 2024 | 910.00 | 945.00 | 909.00 | 913.00 | 913.00 | 331,000 |
| Jul 22, 2024 | 903.00 | 916.00 | 898.00 | 901.00 | 901.00 | 159,900 |
| Jul 19, 2024 | 900.00 | 906.00 | 888.00 | 902.00 | 902.00 | 409,000 |
| Jul 18, 2024 | 873.00 | 896.00 | 873.00 | 893.00 | 893.00 | 244,300 |
| Jul 17, 2024 | 873.00 | 890.00 | 871.00 | 876.00 | 876.00 | 265,400 |
| Jul 16, 2024 | 849.00 | 893.00 | 849.00 | 876.00 | 876.00 | 490,600 |
| Jul 12, 2024 | 849.00 | 856.00 | 843.00 | 849.00 | 849.00 | 249,600 |
| Jul 11, 2024 | 850.00 | 859.00 | 840.00 | 849.00 | 849.00 | 578,500 |
| Jul 10, 2024 | 860.00 | 861.00 | 844.00 | 850.00 | 850.00 | 835,500 |
| Jul 9, 2024 | 860.00 | 863.00 | 859.00 | 860.00 | 860.00 | 366,400 |
| Jul 8, 2024 | 860.00 | 862.00 | 860.00 | 860.00 | 860.00 | 182,600 |
| Jul 5, 2024 | 862.00 | 866.00 | 859.00 | 860.00 | 860.00 | 332,900 |
| Jul 4, 2024 | 860.00 | 862.00 | 859.00 | 860.00 | 860.00 | 216,500 |
| Jul 3, 2024 | 859.00 | 864.00 | 859.00 | 860.00 | 860.00 | 223,500 |
| Jul 2, 2024 | 860.00 | 862.00 | 858.00 | 860.00 | 860.00 | 287,200 |
| Jul 1, 2024 | 859.00 | 862.00 | 859.00 | 860.00 | 860.00 | 284,000 |
| Jun 28, 2024 | 859.00 | 862.00 | 859.00 | 860.00 | 860.00 | 190,900 |
| Jun 27, 2024 | 861.00 | 866.00 | 856.00 | 860.00 | 860.00 | 241,600 |
| Jun 26, 2024 | 861.00 | 864.00 | 857.00 | 860.00 | 860.00 | 151,700 |
| Jun 25, 2024 | 859.00 | 867.00 | 859.00 | 860.00 | 860.00 | 308,900 |
| Jun 24, 2024 | 860.00 | 867.00 | 858.00 | 861.00 | 861.00 | 209,900 |
| Jun 21, 2024 | 862.00 | 872.00 | 858.00 | 860.00 | 860.00 | 339,800 |
| Jun 20, 2024 | 865.00 | 870.00 | 858.00 | 865.00 | 865.00 | 254,700 |
| Jun 19, 2024 | 864.00 | 873.00 | 863.00 | 866.00 | 866.00 | 185,000 |
| Jun 18, 2024 | 879.00 | 879.00 | 862.00 | 864.00 | 864.00 | 279,000 |
| Jun 17, 2024 | 884.00 | 888.00 | 864.00 | 880.00 | 880.00 | 491,500 |
| Jun 14, 2024 | 900.00 | 914.00 | 857.00 | 900.00 | 900.00 | 1,368,700 |
| Jun 13, 2024 | 890.00 | 920.00 | 890.00 | 897.00 | 897.00 | 597,200 |
| Jun 12, 2024 | 876.00 | 888.00 | 871.00 | 887.00 | 887.00 | 466,800 |
| Jun 11, 2024 | 878.00 | 881.00 | 873.00 | 875.00 | 875.00 | 349,400 |
| Jun 10, 2024 | 870.00 | 884.00 | 868.00 | 883.00 | 883.00 | 709,500 |
| Jun 7, 2024 | 860.00 | 875.00 | 857.00 | 870.00 | 870.00 | 694,200 |
| Jun 6, 2024 | 860.00 | 869.00 | 859.00 | 866.00 | 866.00 | 1,748,200 |
| Jun 5, 2024 | 851.00 | 888.00 | 850.00 | 866.00 | 866.00 | 6,710,900 |
| Jun 4, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | 58,000 |
| Jun 3, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 47,900 |
| May 31, 2024 | 477.00 | 482.00 | 470.00 | 473.00 | 473.00 | 167,000 |
| May 30, 2024 | 481.00 | 484.00 | 466.00 | 477.00 | 477.00 | 260,200 |
| May 29, 2024 | 490.00 | 494.00 | 485.00 | 485.00 | 485.00 | 99,700 |
| May 28, 2024 | 500.00 | 505.00 | 491.00 | 491.00 | 491.00 | 68,900 |
| May 27, 2024 | 488.00 | 500.00 | 488.00 | 497.00 | 497.00 | 112,900 |
| May 24, 2024 | 479.00 | 490.00 | 478.00 | 485.00 | 485.00 | 128,700 |
| May 23, 2024 | 499.00 | 502.00 | 482.00 | 482.00 | 482.00 | 213,300 |
| May 22, 2024 | 503.00 | 507.00 | 496.00 | 496.00 | 496.00 | 82,600 |
| May 21, 2024 | 503.00 | 507.00 | 498.00 | 498.00 | 498.00 | 92,000 |
| May 20, 2024 | 496.00 | 509.00 | 496.00 | 504.00 | 504.00 | 156,700 |
| May 17, 2024 | 487.00 | 493.00 | 483.00 | 488.00 | 488.00 | 88,200 |
| May 16, 2024 | 501.00 | 502.00 | 484.00 | 487.00 | 487.00 | 185,600 |
| May 15, 2024 | 500.00 | 505.00 | 495.00 | 496.00 | 496.00 | 110,900 |
| May 14, 2024 | 500.00 | 513.00 | 500.00 | 500.00 | 500.00 | 147,800 |
| May 13, 2024 | 514.00 | 514.00 | 495.00 | 500.00 | 500.00 | 297,600 |
| May 10, 2024 | 518.00 | 531.00 | 516.00 | 522.00 | 522.00 | 271,500 |
| May 9, 2024 | 496.00 | 540.00 | 496.00 | 524.00 | 524.00 | 834,100 |
| May 8, 2024 | 466.00 | 509.00 | 465.00 | 495.00 | 495.00 | 1,019,800 |
| May 7, 2024 | 489.00 | 492.00 | 475.00 | 482.00 | 482.00 | 380,800 |
| May 2, 2024 | 465.00 | 476.00 | 465.00 | 471.00 | 471.00 | 189,000 |
| May 1, 2024 | 476.00 | 481.00 | 465.00 | 466.00 | 466.00 | 278,600 |
| Apr 30, 2024 | 470.00 | 480.00 | 470.00 | 477.00 | 477.00 | 172,200 |
| Apr 26, 2024 | 477.00 | 480.00 | 469.00 | 474.00 | 474.00 | 277,500 |
| Apr 25, 2024 | 479.00 | 482.00 | 475.00 | 475.00 | 475.00 | 98,100 |
| Apr 24, 2024 | 473.00 | 482.00 | 472.00 | 479.00 | 479.00 | 105,300 |
| Apr 23, 2024 | 474.00 | 480.00 | 471.00 | 471.00 | 471.00 | 123,600 |
| Apr 22, 2024 | 475.00 | 478.00 | 468.00 | 472.00 | 472.00 | 183,800 |