Tokyo - Delayed Quote JPY
Lecip Holdings Corporation (7213.T)
464.00
+1.00
+(0.22%)
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 | 463.00 | 468.00 | 463.00 | 464.00 | 464.00 | 6,500 |
| Apr 24, 2025 | 468.00 | 470.00 | 462.00 | 463.00 | 463.00 | 9,900 |
| Apr 23, 2025 | 469.00 | 472.00 | 465.00 | 465.00 | 465.00 | 9,200 |
| Apr 22, 2025 | 460.00 | 467.00 | 460.00 | 467.00 | 467.00 | 5,500 |
| Apr 21, 2025 | 463.00 | 463.00 | 458.00 | 460.00 | 460.00 | 30,400 |
| Apr 18, 2025 | 464.00 | 466.00 | 455.00 | 460.00 | 460.00 | 17,900 |
| Apr 17, 2025 | 457.00 | 459.00 | 456.00 | 456.00 | 456.00 | 6,900 |
| Apr 16, 2025 | 464.00 | 464.00 | 453.00 | 457.00 | 457.00 | 14,500 |
| Apr 15, 2025 | 462.00 | 469.00 | 459.00 | 467.00 | 467.00 | 27,500 |
| Apr 14, 2025 | 458.00 | 462.00 | 455.00 | 460.00 | 460.00 | 19,500 |
| Apr 11, 2025 | 448.00 | 452.00 | 435.00 | 452.00 | 452.00 | 15,800 |
| Apr 10, 2025 | 448.00 | 448.00 | 435.00 | 448.00 | 448.00 | 23,000 |
| Apr 9, 2025 | 429.00 | 429.00 | 420.00 | 421.00 | 421.00 | 17,400 |
| Apr 8, 2025 | 410.00 | 438.00 | 410.00 | 433.00 | 433.00 | 39,900 |
| Apr 7, 2025 | 425.00 | 425.00 | 399.00 | 408.00 | 408.00 | 89,600 |
| Apr 4, 2025 | 453.00 | 455.00 | 436.00 | 439.00 | 439.00 | 77,000 |
| Apr 3, 2025 | 465.00 | 466.00 | 454.00 | 459.00 | 459.00 | 60,000 |
| Apr 2, 2025 | 472.00 | 472.00 | 466.00 | 466.00 | 466.00 | 20,100 |
| Apr 1, 2025 | 472.00 | 474.00 | 468.00 | 469.00 | 469.00 | 31,800 |
| Mar 31, 2025 | 486.00 | 486.00 | 469.00 | 469.00 | 469.00 | 40,600 |
| Mar 28, 2025 | 8.5 Dividend | |||||
| Mar 28, 2025 | 491.00 | 493.00 | 472.00 | 480.00 | 480.00 | 69,400 |
| Mar 27, 2025 | 502.00 | 503.00 | 500.00 | 500.00 | 491.50 | 24,800 |
| Mar 26, 2025 | 501.00 | 503.00 | 499.00 | 500.00 | 491.50 | 28,400 |
| Mar 25, 2025 | 499.00 | 501.00 | 499.00 | 501.00 | 492.48 | 8,400 |
| Mar 24, 2025 | 502.00 | 502.00 | 497.00 | 498.00 | 489.53 | 20,900 |
| Mar 21, 2025 | 499.00 | 502.00 | 498.00 | 502.00 | 493.47 | 15,900 |
| Mar 19, 2025 | 503.00 | 504.00 | 498.00 | 498.00 | 489.53 | 17,200 |
| Mar 18, 2025 | 498.00 | 502.00 | 497.00 | 498.00 | 489.53 | 17,800 |
| Mar 17, 2025 | 500.00 | 502.00 | 496.00 | 498.00 | 489.53 | 28,200 |
| Mar 14, 2025 | 499.00 | 503.00 | 496.00 | 497.00 | 488.55 | 13,300 |
| Mar 13, 2025 | 501.00 | 502.00 | 497.00 | 497.00 | 488.55 | 15,800 |
| Mar 12, 2025 | 500.00 | 502.00 | 495.00 | 498.00 | 489.53 | 34,700 |
| Mar 11, 2025 | 488.00 | 499.00 | 480.00 | 495.00 | 486.58 | 149,000 |
| Mar 10, 2025 | 489.00 | 516.00 | 487.00 | 505.00 | 496.41 | 356,400 |
| Mar 7, 2025 | 491.00 | 492.00 | 487.00 | 490.00 | 481.67 | 13,000 |
| Mar 6, 2025 | 492.00 | 495.00 | 489.00 | 492.00 | 483.64 | 8,400 |
| Mar 5, 2025 | 488.00 | 495.00 | 488.00 | 493.00 | 484.62 | 8,100 |
| Mar 4, 2025 | 488.00 | 495.00 | 486.00 | 490.00 | 481.67 | 12,700 |
| Mar 3, 2025 | 491.00 | 494.00 | 487.00 | 490.00 | 481.67 | 12,400 |
| Feb 28, 2025 | 493.00 | 495.00 | 487.00 | 487.00 | 478.72 | 16,800 |
| Feb 27, 2025 | 487.00 | 493.00 | 487.00 | 493.00 | 484.62 | 10,500 |
| Feb 26, 2025 | 490.00 | 492.00 | 484.00 | 487.00 | 478.72 | 24,000 |
| Feb 25, 2025 | 493.00 | 497.00 | 490.00 | 494.00 | 485.60 | 19,700 |
| Feb 21, 2025 | 510.00 | 510.00 | 494.00 | 498.00 | 489.53 | 77,900 |
| Feb 20, 2025 | 515.00 | 520.00 | 506.00 | 520.00 | 511.16 | 53,700 |
| Feb 19, 2025 | 517.00 | 520.00 | 512.00 | 520.00 | 511.16 | 62,600 |
| Feb 18, 2025 | 515.00 | 517.00 | 506.00 | 517.00 | 508.21 | 25,600 |
| Feb 17, 2025 | 507.00 | 514.00 | 505.00 | 509.00 | 500.35 | 27,900 |
| Feb 14, 2025 | 507.00 | 507.00 | 500.00 | 503.00 | 494.45 | 9,100 |
| Feb 13, 2025 | 502.00 | 505.00 | 502.00 | 504.00 | 495.43 | 9,300 |
| Feb 12, 2025 | 510.00 | 511.00 | 495.00 | 499.00 | 490.52 | 37,900 |
| Feb 10, 2025 | 500.00 | 522.00 | 500.00 | 512.00 | 503.30 | 99,600 |
| Feb 7, 2025 | 499.00 | 501.00 | 495.00 | 498.00 | 489.53 | 25,800 |
| Feb 6, 2025 | 493.00 | 502.00 | 491.00 | 500.00 | 491.50 | 33,000 |
| Feb 5, 2025 | 486.00 | 494.00 | 486.00 | 493.00 | 484.62 | 17,700 |
| Feb 4, 2025 | 480.00 | 488.00 | 480.00 | 484.00 | 475.77 | 31,000 |
| Feb 3, 2025 | 480.00 | 480.00 | 473.00 | 475.00 | 466.92 | 26,300 |
| Jan 31, 2025 | 482.00 | 482.00 | 475.00 | 476.00 | 467.91 | 26,000 |
| Jan 30, 2025 | 490.00 | 492.00 | 474.00 | 474.00 | 465.94 | 169,900 |
| Jan 29, 2025 | 495.00 | 497.00 | 492.00 | 492.00 | 483.64 | 19,400 |
| Jan 28, 2025 | 496.00 | 500.00 | 493.00 | 495.00 | 486.58 | 31,400 |
| Jan 27, 2025 | 495.00 | 497.00 | 491.00 | 495.00 | 486.58 | 28,400 |
| Jan 24, 2025 | 488.00 | 496.00 | 486.00 | 492.00 | 483.64 | 34,000 |
| Jan 23, 2025 | 484.00 | 487.00 | 475.00 | 486.00 | 477.74 | 41,200 |
| Jan 22, 2025 | 479.00 | 483.00 | 476.00 | 482.00 | 473.81 | 41,300 |
| Jan 21, 2025 | 474.00 | 479.00 | 473.00 | 479.00 | 470.86 | 14,600 |
| Jan 20, 2025 | 470.00 | 475.00 | 465.00 | 474.00 | 465.94 | 40,500 |
| Jan 17, 2025 | 474.00 | 474.00 | 466.00 | 470.00 | 462.01 | 36,600 |
| Jan 16, 2025 | 483.00 | 483.00 | 470.00 | 471.00 | 462.99 | 47,000 |
| Jan 15, 2025 | 483.00 | 484.00 | 481.00 | 482.00 | 473.81 | 18,800 |
| Jan 14, 2025 | 488.00 | 488.00 | 480.00 | 480.00 | 471.84 | 29,000 |
| Jan 10, 2025 | 480.00 | 487.00 | 480.00 | 487.00 | 478.72 | 12,100 |
| Jan 9, 2025 | 482.00 | 483.00 | 477.00 | 479.00 | 470.86 | 75,900 |
| Jan 8, 2025 | 490.00 | 490.00 | 481.00 | 481.00 | 472.82 | 30,300 |
| Jan 7, 2025 | 490.00 | 491.00 | 485.00 | 490.00 | 481.67 | 25,400 |
| Jan 6, 2025 | 487.00 | 491.00 | 485.00 | 486.00 | 477.74 | 26,300 |
| Dec 30, 2024 | 481.00 | 491.00 | 481.00 | 484.00 | 475.77 | 49,100 |
| Dec 27, 2024 | 475.00 | 479.00 | 472.00 | 479.00 | 470.86 | 27,800 |
| Dec 26, 2024 | 470.00 | 478.00 | 470.00 | 473.00 | 464.96 | 91,600 |
| Dec 25, 2024 | 463.00 | 471.00 | 463.00 | 470.00 | 462.01 | 106,400 |
| Dec 24, 2024 | 461.00 | 471.00 | 458.00 | 464.00 | 456.11 | 122,900 |
| Dec 23, 2024 | 469.00 | 469.00 | 460.00 | 462.00 | 454.15 | 116,300 |
| Dec 20, 2024 | 473.00 | 475.00 | 469.00 | 470.00 | 462.01 | 50,600 |
| Dec 19, 2024 | 474.00 | 482.00 | 473.00 | 473.00 | 464.96 | 52,700 |
| Dec 18, 2024 | 474.00 | 485.00 | 472.00 | 474.00 | 465.94 | 132,900 |
| Dec 17, 2024 | 478.00 | 478.00 | 469.00 | 474.00 | 465.94 | 72,000 |
| Dec 16, 2024 | 486.00 | 487.00 | 475.00 | 477.00 | 468.89 | 116,100 |
| Dec 13, 2024 | 491.00 | 492.00 | 485.00 | 485.00 | 476.76 | 42,600 |
| Dec 12, 2024 | 494.00 | 494.00 | 488.00 | 488.00 | 479.70 | 39,700 |
| Dec 11, 2024 | 493.00 | 495.00 | 489.00 | 491.00 | 482.65 | 47,000 |
| Dec 10, 2024 | 494.00 | 494.00 | 491.00 | 493.00 | 484.62 | 27,500 |
| Dec 9, 2024 | 488.00 | 494.00 | 488.00 | 490.00 | 481.67 | 28,800 |
| Dec 6, 2024 | 491.00 | 494.00 | 486.00 | 488.00 | 479.70 | 57,400 |
| Dec 5, 2024 | 492.00 | 494.00 | 489.00 | 490.00 | 481.67 | 39,800 |
| Dec 4, 2024 | 496.00 | 499.00 | 489.00 | 491.00 | 482.65 | 65,000 |
| Dec 3, 2024 | 502.00 | 502.00 | 495.00 | 497.00 | 488.55 | 45,800 |
| Dec 2, 2024 | 503.00 | 507.00 | 497.00 | 497.00 | 488.55 | 75,700 |
| Nov 29, 2024 | 505.00 | 509.00 | 503.00 | 509.00 | 500.35 | 28,300 |
| Nov 28, 2024 | 503.00 | 510.00 | 503.00 | 503.00 | 494.45 | 41,500 |
| Nov 27, 2024 | 512.00 | 512.00 | 500.00 | 503.00 | 494.45 | 28,500 |
| Nov 26, 2024 | 512.00 | 512.00 | 502.00 | 509.00 | 500.35 | 31,600 |
| Nov 25, 2024 | 510.00 | 513.00 | 507.00 | 509.00 | 500.35 | 36,800 |
| Nov 22, 2024 | 514.00 | 514.00 | 510.00 | 512.00 | 503.30 | 20,000 |
| Nov 21, 2024 | 512.00 | 517.00 | 510.00 | 511.00 | 502.31 | 57,000 |
| Nov 20, 2024 | 519.00 | 520.00 | 513.00 | 515.00 | 506.24 | 92,700 |
| Nov 19, 2024 | 538.00 | 538.00 | 520.00 | 524.00 | 515.09 | 60,300 |
| Nov 18, 2024 | 528.00 | 535.00 | 526.00 | 529.00 | 520.01 | 15,800 |
| Nov 15, 2024 | 543.00 | 543.00 | 529.00 | 533.00 | 523.94 | 33,200 |
| Nov 14, 2024 | 556.00 | 556.00 | 537.00 | 537.00 | 527.87 | 51,200 |
| Nov 13, 2024 | 535.00 | 558.00 | 534.00 | 556.00 | 546.55 | 151,200 |
| Nov 12, 2024 | 526.00 | 561.00 | 522.00 | 532.00 | 522.96 | 396,500 |
| Nov 11, 2024 | 523.00 | 529.00 | 515.00 | 529.00 | 520.01 | 33,400 |
| Nov 8, 2024 | 523.00 | 529.00 | 514.00 | 515.00 | 506.24 | 25,100 |
| Nov 7, 2024 | 515.00 | 532.00 | 515.00 | 522.00 | 513.13 | 64,300 |
| Nov 6, 2024 | 506.00 | 517.00 | 506.00 | 513.00 | 504.28 | 32,000 |
| Nov 5, 2024 | 515.00 | 515.00 | 505.00 | 505.00 | 496.41 | 27,600 |
| Nov 1, 2024 | 512.00 | 516.00 | 505.00 | 511.00 | 502.31 | 24,800 |
| Oct 31, 2024 | 509.00 | 516.00 | 505.00 | 511.00 | 502.31 | 31,700 |
| Oct 30, 2024 | 520.00 | 520.00 | 504.00 | 504.00 | 495.43 | 136,900 |
| Oct 29, 2024 | 510.00 | 523.00 | 510.00 | 519.00 | 510.18 | 64,600 |
| Oct 28, 2024 | 491.00 | 513.00 | 488.00 | 510.00 | 501.33 | 61,200 |
| Oct 25, 2024 | 495.00 | 495.00 | 489.00 | 491.00 | 482.65 | 103,600 |
| Oct 24, 2024 | 501.00 | 501.00 | 495.00 | 497.00 | 488.55 | 42,500 |
| Oct 23, 2024 | 502.00 | 505.00 | 500.00 | 502.00 | 493.47 | 51,600 |
| Oct 22, 2024 | 511.00 | 512.00 | 502.00 | 502.00 | 493.47 | 45,200 |
| Oct 21, 2024 | 510.00 | 518.00 | 510.00 | 513.00 | 504.28 | 19,500 |
| Oct 18, 2024 | 509.00 | 514.00 | 508.00 | 510.00 | 501.33 | 29,000 |
| Oct 17, 2024 | 509.00 | 513.00 | 506.00 | 507.00 | 498.38 | 32,000 |
| Oct 16, 2024 | 517.00 | 520.00 | 509.00 | 510.00 | 501.33 | 64,200 |
| Oct 15, 2024 | 523.00 | 523.00 | 518.00 | 519.00 | 510.18 | 39,400 |
| Oct 11, 2024 | 519.00 | 525.00 | 519.00 | 522.00 | 513.13 | 38,100 |
| Oct 10, 2024 | 525.00 | 526.00 | 521.00 | 521.00 | 512.14 | 27,700 |
| Oct 9, 2024 | 530.00 | 531.00 | 519.00 | 524.00 | 515.09 | 116,300 |
| Oct 8, 2024 | 541.00 | 542.00 | 530.00 | 531.00 | 521.97 | 41,300 |
| Oct 7, 2024 | 541.00 | 545.00 | 538.00 | 542.00 | 532.79 | 32,800 |
| Oct 4, 2024 | 539.00 | 542.00 | 534.00 | 539.00 | 529.84 | 68,600 |
| Oct 3, 2024 | 545.00 | 546.00 | 539.00 | 540.00 | 530.82 | 49,300 |
| Oct 2, 2024 | 550.00 | 555.00 | 542.00 | 544.00 | 534.75 | 66,100 |
| Oct 1, 2024 | 558.00 | 560.00 | 550.00 | 551.00 | 541.63 | 58,900 |
| Sep 30, 2024 | 563.00 | 564.00 | 557.00 | 558.00 | 548.51 | 59,500 |
| Sep 27, 2024 | 581.00 | 582.00 | 566.00 | 569.00 | 559.33 | 108,100 |
| Sep 26, 2024 | 596.00 | 611.00 | 593.00 | 611.00 | 600.61 | 73,700 |
| Sep 25, 2024 | 583.00 | 596.00 | 583.00 | 592.00 | 581.94 | 51,800 |
| Sep 24, 2024 | 588.00 | 589.00 | 581.00 | 586.00 | 576.04 | 42,800 |
| Sep 20, 2024 | 590.00 | 590.00 | 584.00 | 586.00 | 576.04 | 26,500 |
| Sep 19, 2024 | 589.00 | 596.00 | 586.00 | 587.00 | 577.02 | 35,400 |
| Sep 18, 2024 | 589.00 | 590.00 | 585.00 | 588.00 | 578.00 | 15,400 |
| Sep 17, 2024 | 588.00 | 591.00 | 581.00 | 588.00 | 578.00 | 22,400 |
| Sep 13, 2024 | 577.00 | 586.00 | 576.00 | 584.00 | 574.07 | 23,700 |
| Sep 12, 2024 | 580.00 | 581.00 | 570.00 | 575.00 | 565.22 | 49,500 |
| Sep 11, 2024 | 587.00 | 588.00 | 576.00 | 580.00 | 570.14 | 53,500 |
| Sep 10, 2024 | 586.00 | 590.00 | 586.00 | 587.00 | 577.02 | 11,500 |
| Sep 9, 2024 | 589.00 | 591.00 | 583.00 | 590.00 | 579.97 | 23,300 |
| Sep 6, 2024 | 596.00 | 598.00 | 585.00 | 587.00 | 577.02 | 52,800 |
| Sep 5, 2024 | 595.00 | 598.00 | 592.00 | 596.00 | 585.87 | 16,100 |
| Sep 4, 2024 | 595.00 | 599.00 | 592.00 | 595.00 | 584.89 | 32,100 |
| Sep 3, 2024 | 594.00 | 602.00 | 593.00 | 596.00 | 585.87 | 46,600 |
| Sep 2, 2024 | 594.00 | 596.00 | 590.00 | 594.00 | 583.90 | 22,700 |
| Aug 30, 2024 | 587.00 | 591.00 | 585.00 | 591.00 | 580.95 | 26,700 |
| Aug 29, 2024 | 590.00 | 590.00 | 583.00 | 585.00 | 575.05 | 32,500 |
| Aug 28, 2024 | 590.00 | 594.00 | 585.00 | 590.00 | 579.97 | 23,900 |
| Aug 27, 2024 | 595.00 | 595.00 | 589.00 | 593.00 | 582.92 | 19,600 |
| Aug 26, 2024 | 593.00 | 594.00 | 588.00 | 593.00 | 582.92 | 19,700 |
| Aug 23, 2024 | 594.00 | 594.00 | 586.00 | 590.00 | 579.97 | 18,400 |
| Aug 22, 2024 | 590.00 | 593.00 | 586.00 | 591.00 | 580.95 | 14,700 |
| Aug 21, 2024 | 592.00 | 593.00 | 588.00 | 589.00 | 578.99 | 11,900 |
| Aug 20, 2024 | 588.00 | 596.00 | 588.00 | 592.00 | 581.94 | 25,500 |
| Aug 19, 2024 | 595.00 | 600.00 | 588.00 | 590.00 | 579.97 | 36,000 |
| Aug 16, 2024 | 604.00 | 604.00 | 595.00 | 599.00 | 588.82 | 38,300 |
| Aug 15, 2024 | 605.00 | 605.00 | 600.00 | 604.00 | 593.73 | 17,000 |
| Aug 14, 2024 | 610.00 | 610.00 | 601.00 | 605.00 | 594.71 | 25,300 |
| Aug 13, 2024 | 606.00 | 612.00 | 600.00 | 605.00 | 594.71 | 42,000 |
| Aug 9, 2024 | 616.00 | 618.00 | 597.00 | 605.00 | 594.71 | 28,700 |
| Aug 8, 2024 | 605.00 | 616.00 | 605.00 | 610.00 | 599.63 | 22,100 |
| Aug 7, 2024 | 583.00 | 620.00 | 583.00 | 610.00 | 599.63 | 25,500 |
| Aug 6, 2024 | 564.00 | 597.00 | 564.00 | 585.00 | 575.05 | 69,900 |
| Aug 5, 2024 | 576.00 | 578.00 | 540.00 | 554.00 | 544.58 | 98,200 |
| Aug 2, 2024 | 598.00 | 600.00 | 586.00 | 586.00 | 576.04 | 83,000 |
| Aug 1, 2024 | 615.00 | 619.00 | 598.00 | 607.00 | 596.68 | 87,700 |
| Jul 31, 2024 | 604.00 | 617.00 | 604.00 | 615.00 | 604.54 | 35,300 |
| Jul 30, 2024 | 622.00 | 622.00 | 604.00 | 604.00 | 593.73 | 111,900 |
| Jul 29, 2024 | 616.00 | 625.00 | 616.00 | 623.00 | 612.41 | 34,800 |
| Jul 26, 2024 | 622.00 | 627.00 | 615.00 | 615.00 | 604.54 | 53,600 |
| Jul 25, 2024 | 630.00 | 632.00 | 613.00 | 616.00 | 605.53 | 115,700 |
| Jul 24, 2024 | 644.00 | 649.00 | 640.00 | 642.00 | 631.09 | 48,400 |
| Jul 23, 2024 | 655.00 | 659.00 | 644.00 | 651.00 | 639.93 | 43,800 |
| Jul 22, 2024 | 665.00 | 666.00 | 655.00 | 655.00 | 643.86 | 22,700 |
| Jul 19, 2024 | 670.00 | 670.00 | 653.00 | 668.00 | 656.64 | 42,900 |
| Jul 18, 2024 | 660.00 | 671.00 | 658.00 | 670.00 | 658.61 | 40,500 |
| Jul 17, 2024 | 675.00 | 675.00 | 668.00 | 668.00 | 656.64 | 17,000 |
| Jul 16, 2024 | 662.00 | 675.00 | 658.00 | 671.00 | 659.59 | 45,000 |
| Jul 12, 2024 | 660.00 | 670.00 | 658.00 | 659.00 | 647.80 | 17,400 |
| Jul 11, 2024 | 652.00 | 665.00 | 647.00 | 665.00 | 653.70 | 17,300 |
| Jul 10, 2024 | 655.00 | 655.00 | 636.00 | 645.00 | 634.03 | 85,000 |
| Jul 9, 2024 | 672.00 | 672.00 | 662.00 | 662.00 | 650.75 | 32,100 |
| Jul 8, 2024 | 676.00 | 676.00 | 666.00 | 666.00 | 654.68 | 22,500 |
| Jul 5, 2024 | 676.00 | 679.00 | 671.00 | 671.00 | 659.59 | 16,800 |
| Jul 4, 2024 | 675.00 | 680.00 | 671.00 | 676.00 | 664.51 | 22,800 |
| Jul 3, 2024 | 666.00 | 686.00 | 666.00 | 673.00 | 661.56 | 35,800 |
| Jul 2, 2024 | 689.00 | 700.00 | 666.00 | 676.00 | 664.51 | 119,900 |
| Jul 1, 2024 | 687.00 | 690.00 | 677.00 | 687.00 | 675.32 | 36,000 |
| Jun 28, 2024 | 678.00 | 692.00 | 670.00 | 685.00 | 673.35 | 51,300 |
| Jun 27, 2024 | 670.00 | 675.00 | 668.00 | 668.00 | 656.64 | 29,400 |
| Jun 26, 2024 | 665.00 | 669.00 | 662.00 | 668.00 | 656.64 | 31,100 |
| Jun 25, 2024 | 656.00 | 664.00 | 656.00 | 662.00 | 650.75 | 27,400 |
| Jun 24, 2024 | 647.00 | 658.00 | 646.00 | 656.00 | 644.85 | 31,100 |
| Jun 21, 2024 | 650.00 | 650.00 | 646.00 | 646.00 | 635.02 | 20,000 |
| Jun 20, 2024 | 652.00 | 653.00 | 644.00 | 650.00 | 638.95 | 31,100 |
| Jun 19, 2024 | 650.00 | 658.00 | 650.00 | 652.00 | 640.92 | 25,800 |
| Jun 18, 2024 | 657.00 | 658.00 | 647.00 | 651.00 | 639.93 | 50,500 |
| Jun 17, 2024 | 659.00 | 659.00 | 648.00 | 656.00 | 644.85 | 54,700 |
| Jun 14, 2024 | 638.00 | 659.00 | 638.00 | 659.00 | 647.80 | 55,400 |
| Jun 13, 2024 | 646.00 | 650.00 | 638.00 | 638.00 | 627.15 | 60,200 |
| Jun 12, 2024 | 648.00 | 650.00 | 638.00 | 642.00 | 631.09 | 116,000 |
| Jun 11, 2024 | 626.00 | 642.00 | 623.00 | 639.00 | 628.14 | 133,800 |
| Jun 10, 2024 | 580.00 | 612.00 | 580.00 | 612.00 | 601.60 | 73,100 |
| Jun 7, 2024 | 568.00 | 579.00 | 568.00 | 572.00 | 562.28 | 16,900 |
| Jun 6, 2024 | 568.00 | 572.00 | 567.00 | 568.00 | 558.34 | 7,500 |
| Jun 5, 2024 | 576.00 | 576.00 | 568.00 | 568.00 | 558.34 | 17,600 |
| Jun 4, 2024 | 578.00 | 580.00 | 575.00 | 575.00 | 565.22 | 13,300 |
| Jun 3, 2024 | 577.00 | 579.00 | 572.00 | 575.00 | 565.22 | 13,800 |
| May 31, 2024 | 567.00 | 580.00 | 566.00 | 580.00 | 570.14 | 26,300 |
| May 30, 2024 | 561.00 | 564.00 | 553.00 | 560.00 | 550.48 | 61,000 |
| May 29, 2024 | 575.00 | 575.00 | 560.00 | 560.00 | 550.48 | 35,500 |
| May 28, 2024 | 570.00 | 575.00 | 570.00 | 573.00 | 563.26 | 12,700 |
| May 27, 2024 | 577.00 | 577.00 | 566.00 | 570.00 | 560.31 | 28,100 |
| May 24, 2024 | 570.00 | 576.00 | 568.00 | 574.00 | 564.24 | 24,800 |
| May 23, 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 560.31 | 20,300 |
| May 22, 2024 | 578.00 | 581.00 | 575.00 | 578.00 | 568.17 | 54,600 |
| May 21, 2024 | 581.00 | 586.00 | 569.00 | 569.00 | 559.33 | 96,600 |
| May 20, 2024 | 573.00 | 577.00 | 565.00 | 565.00 | 555.39 | 38,200 |
| May 17, 2024 | 568.00 | 582.00 | 568.00 | 573.00 | 563.26 | 50,000 |
| May 16, 2024 | 573.00 | 573.00 | 562.00 | 563.00 | 553.43 | 42,200 |
| May 15, 2024 | 575.00 | 578.00 | 570.00 | 573.00 | 563.26 | 40,700 |
| May 14, 2024 | 576.00 | 585.00 | 574.00 | 578.00 | 568.17 | 48,900 |
| May 13, 2024 | 565.00 | 585.00 | 565.00 | 578.00 | 568.17 | 103,700 |
| May 10, 2024 | 624.00 | 639.00 | 562.00 | 581.00 | 571.12 | 389,800 |
| May 9, 2024 | 629.00 | 635.00 | 628.00 | 633.00 | 622.24 | 23,600 |
| May 8, 2024 | 625.00 | 631.00 | 625.00 | 631.00 | 620.27 | 19,400 |
| May 7, 2024 | 625.00 | 632.00 | 624.00 | 629.00 | 618.31 | 24,400 |
| May 2, 2024 | 628.00 | 628.00 | 621.00 | 625.00 | 614.38 | 22,300 |
| May 1, 2024 | 626.00 | 628.00 | 618.00 | 626.00 | 615.36 | 26,200 |
| Apr 30, 2024 | 618.00 | 623.00 | 615.00 | 622.00 | 611.43 | 21,500 |
| Apr 26, 2024 | 620.00 | 621.00 | 616.00 | 616.00 | 605.53 | 94,700 |
| Apr 25, 2024 | 625.00 | 626.00 | 618.00 | 619.00 | 608.48 | 30,200 |