Tokyo - Delayed Quote JPY
Faltec Co., Ltd. (7215.T)
370.00
+4.00
+(1.09%)
At close: May 2 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 368.00 | 376.00 | 368.00 | 370.00 | 370.00 | 2,900 |
| May 1, 2025 | 367.00 | 371.00 | 366.00 | 366.00 | 366.00 | 6,300 |
| Apr 30, 2025 | 377.00 | 380.00 | 372.00 | 372.00 | 372.00 | 9,400 |
| Apr 28, 2025 | 376.00 | 380.00 | 374.00 | 375.00 | 375.00 | 6,700 |
| Apr 25, 2025 | 378.00 | 379.00 | 365.00 | 376.00 | 376.00 | 8,200 |
| Apr 24, 2025 | 370.00 | 392.00 | 365.00 | 372.00 | 372.00 | 68,500 |
| Apr 23, 2025 | 373.00 | 373.00 | 367.00 | 369.00 | 369.00 | 3,400 |
| Apr 22, 2025 | 356.00 | 368.00 | 356.00 | 365.00 | 365.00 | 5,600 |
| Apr 21, 2025 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | 5,300 |
| Apr 18, 2025 | 369.00 | 377.00 | 367.00 | 367.00 | 367.00 | 11,000 |
| Apr 17, 2025 | 363.00 | 367.00 | 360.00 | 362.00 | 362.00 | 9,000 |
| Apr 16, 2025 | 355.00 | 392.00 | 350.00 | 355.00 | 355.00 | 108,400 |
| Apr 15, 2025 | 358.00 | 389.00 | 348.00 | 355.00 | 355.00 | 136,300 |
| Apr 14, 2025 | 343.00 | 356.00 | 340.00 | 347.00 | 347.00 | 18,400 |
| Apr 11, 2025 | 327.00 | 340.00 | 327.00 | 337.00 | 337.00 | 17,400 |
| Apr 10, 2025 | 361.00 | 361.00 | 343.00 | 343.00 | 343.00 | 30,800 |
| Apr 9, 2025 | 341.00 | 342.00 | 310.00 | 313.00 | 313.00 | 52,200 |
| Apr 8, 2025 | 323.00 | 349.00 | 323.00 | 338.00 | 338.00 | 35,700 |
| Apr 7, 2025 | 348.00 | 363.00 | 322.00 | 324.00 | 324.00 | 87,200 |
| Apr 4, 2025 | 394.00 | 394.00 | 361.00 | 380.00 | 380.00 | 73,700 |
| Apr 3, 2025 | 412.00 | 412.00 | 394.00 | 398.00 | 398.00 | 25,900 |
| Apr 2, 2025 | 429.00 | 429.00 | 417.00 | 420.00 | 420.00 | 17,800 |
| Apr 1, 2025 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | 3,700 |
| Mar 31, 2025 | 443.00 | 443.00 | 433.00 | 434.00 | 434.00 | 10,000 |
| Mar 28, 2025 | 440.00 | 444.00 | 432.00 | 444.00 | 444.00 | 8,300 |
| Mar 27, 2025 | 445.00 | 450.00 | 443.00 | 449.00 | 449.00 | 31,400 |
| Mar 26, 2025 | 436.00 | 443.00 | 436.00 | 440.00 | 440.00 | 8,300 |
| Mar 25, 2025 | 438.00 | 440.00 | 435.00 | 436.00 | 436.00 | 8,200 |
| Mar 24, 2025 | 440.00 | 441.00 | 439.00 | 440.00 | 440.00 | 3,000 |
| Mar 21, 2025 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | 1,800 |
| Mar 19, 2025 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 7,300 |
| Mar 18, 2025 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | 3,400 |
| Mar 17, 2025 | 438.00 | 443.00 | 437.00 | 439.00 | 439.00 | 3,900 |
| Mar 14, 2025 | 438.00 | 440.00 | 436.00 | 440.00 | 440.00 | 2,800 |
| Mar 13, 2025 | 436.00 | 445.00 | 436.00 | 438.00 | 438.00 | 10,300 |
| Mar 12, 2025 | 439.00 | 445.00 | 439.00 | 442.00 | 442.00 | 3,900 |
| Mar 11, 2025 | 442.00 | 443.00 | 439.00 | 439.00 | 439.00 | 3,000 |
| Mar 10, 2025 | 451.00 | 451.00 | 443.00 | 443.00 | 443.00 | 4,000 |
| Mar 7, 2025 | 455.00 | 455.00 | 447.00 | 449.00 | 449.00 | 1,700 |
| Mar 6, 2025 | 447.00 | 456.00 | 445.00 | 451.00 | 451.00 | 4,700 |
| Mar 5, 2025 | 448.00 | 451.00 | 441.00 | 448.00 | 448.00 | 4,800 |
| Mar 4, 2025 | 451.00 | 453.00 | 448.00 | 448.00 | 448.00 | 4,300 |
| Mar 3, 2025 | 453.00 | 459.00 | 450.00 | 454.00 | 454.00 | 3,700 |
| Feb 28, 2025 | 462.00 | 462.00 | 452.00 | 453.00 | 453.00 | 8,100 |
| Feb 27, 2025 | 461.00 | 485.00 | 460.00 | 465.00 | 465.00 | 9,600 |
| Feb 26, 2025 | 460.00 | 510.00 | 452.00 | 460.00 | 460.00 | 47,100 |
| Feb 25, 2025 | 460.00 | 460.00 | 457.00 | 459.00 | 459.00 | 4,600 |
| Feb 21, 2025 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 3,300 |
| Feb 20, 2025 | 462.00 | 462.00 | 456.00 | 456.00 | 456.00 | 1,600 |
| Feb 19, 2025 | 456.00 | 465.00 | 453.00 | 460.00 | 460.00 | 6,300 |
| Feb 18, 2025 | 451.00 | 456.00 | 451.00 | 456.00 | 456.00 | 4,300 |
| Feb 17, 2025 | 451.00 | 455.00 | 450.00 | 452.00 | 452.00 | 3,900 |
| Feb 14, 2025 | 454.00 | 456.00 | 453.00 | 454.00 | 454.00 | 2,900 |
| Feb 13, 2025 | 459.00 | 462.00 | 439.00 | 461.00 | 461.00 | 19,400 |
| Feb 12, 2025 | 456.00 | 459.00 | 444.00 | 459.00 | 459.00 | 34,600 |
| Feb 10, 2025 | 437.00 | 457.00 | 437.00 | 457.00 | 457.00 | 10,500 |
| Feb 7, 2025 | 435.00 | 437.00 | 434.00 | 437.00 | 437.00 | 2,100 |
| Feb 6, 2025 | 428.00 | 435.00 | 428.00 | 435.00 | 435.00 | 6,900 |
| Feb 5, 2025 | 423.00 | 431.00 | 423.00 | 431.00 | 431.00 | 7,800 |
| Feb 4, 2025 | 419.00 | 425.00 | 418.00 | 421.00 | 421.00 | 16,700 |
| Feb 3, 2025 | 414.00 | 422.00 | 412.00 | 414.00 | 414.00 | 28,000 |
| Jan 31, 2025 | 408.00 | 416.00 | 403.00 | 411.00 | 411.00 | 26,500 |
| Jan 30, 2025 | 411.00 | 415.00 | 400.00 | 400.00 | 400.00 | 61,400 |
| Jan 29, 2025 | 412.00 | 416.00 | 411.00 | 416.00 | 416.00 | 7,200 |
| Jan 28, 2025 | 413.00 | 417.00 | 411.00 | 413.00 | 413.00 | 6,900 |
| Jan 27, 2025 | 411.00 | 415.00 | 411.00 | 415.00 | 415.00 | 2,800 |
| Jan 24, 2025 | 414.00 | 419.00 | 411.00 | 411.00 | 411.00 | 10,100 |
| Jan 23, 2025 | 415.00 | 415.00 | 411.00 | 411.00 | 411.00 | 2,200 |
| Jan 22, 2025 | 414.00 | 416.00 | 411.00 | 415.00 | 415.00 | 9,100 |
| Jan 21, 2025 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 4,100 |
| Jan 20, 2025 | 411.00 | 414.00 | 410.00 | 411.00 | 411.00 | 6,400 |
| Jan 17, 2025 | 410.00 | 413.00 | 410.00 | 410.00 | 410.00 | 5,300 |
| Jan 16, 2025 | 415.00 | 417.00 | 411.00 | 411.00 | 411.00 | 11,500 |
| Jan 15, 2025 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | 1,800 |
| Jan 14, 2025 | 417.00 | 420.00 | 415.00 | 420.00 | 420.00 | 7,200 |
| Jan 10, 2025 | 422.00 | 423.00 | 416.00 | 418.00 | 418.00 | 9,800 |
| Jan 9, 2025 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | 10,900 |
| Jan 8, 2025 | 424.00 | 427.00 | 423.00 | 425.00 | 425.00 | 5,800 |
| Jan 7, 2025 | 429.00 | 429.00 | 425.00 | 425.00 | 425.00 | 10,900 |
| Jan 6, 2025 | 431.00 | 431.00 | 426.00 | 427.00 | 427.00 | 4,500 |
| Dec 30, 2024 | 433.00 | 435.00 | 433.00 | 433.00 | 433.00 | 1,600 |
| Dec 27, 2024 | 430.00 | 437.00 | 427.00 | 433.00 | 433.00 | 6,300 |
| Dec 26, 2024 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | 8,000 |
| Dec 25, 2024 | 412.00 | 439.00 | 410.00 | 437.00 | 437.00 | 43,500 |
| Dec 24, 2024 | 411.00 | 414.00 | 408.00 | 412.00 | 412.00 | 72,600 |
| Dec 23, 2024 | 421.00 | 421.00 | 414.00 | 415.00 | 415.00 | 13,600 |
| Dec 20, 2024 | 421.00 | 424.00 | 420.00 | 424.00 | 424.00 | 7,600 |
| Dec 19, 2024 | 425.00 | 426.00 | 417.00 | 420.00 | 420.00 | 9,200 |
| Dec 18, 2024 | 435.00 | 446.00 | 424.00 | 432.00 | 432.00 | 89,700 |
| Dec 17, 2024 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 14,700 |
| Dec 16, 2024 | 416.00 | 418.00 | 411.00 | 411.00 | 411.00 | 35,700 |
| Dec 13, 2024 | 419.00 | 419.00 | 415.00 | 415.00 | 415.00 | 10,700 |
| Dec 12, 2024 | 420.00 | 420.00 | 417.00 | 418.00 | 418.00 | 4,300 |
| Dec 11, 2024 | 420.00 | 420.00 | 418.00 | 419.00 | 419.00 | 3,000 |
| Dec 10, 2024 | 418.00 | 421.00 | 418.00 | 421.00 | 421.00 | 18,400 |
| Dec 9, 2024 | 421.00 | 423.00 | 418.00 | 418.00 | 418.00 | 22,000 |
| Dec 6, 2024 | 420.00 | 423.00 | 418.00 | 423.00 | 423.00 | 29,300 |
| Dec 5, 2024 | 418.00 | 421.00 | 418.00 | 418.00 | 418.00 | 38,300 |
| Dec 4, 2024 | 428.00 | 431.00 | 417.00 | 417.00 | 417.00 | 21,800 |
| Dec 3, 2024 | 431.00 | 433.00 | 426.00 | 430.00 | 430.00 | 6,000 |
| Dec 2, 2024 | 433.00 | 433.00 | 429.00 | 432.00 | 432.00 | 12,600 |
| Nov 29, 2024 | 429.00 | 430.00 | 427.00 | 430.00 | 430.00 | 3,500 |
| Nov 28, 2024 | 436.00 | 436.00 | 429.00 | 430.00 | 430.00 | 38,000 |
| Nov 27, 2024 | 440.00 | 440.00 | 431.00 | 431.00 | 431.00 | 10,600 |
| Nov 26, 2024 | 440.00 | 440.00 | 437.00 | 440.00 | 440.00 | 38,400 |
| Nov 25, 2024 | 438.00 | 439.00 | 434.00 | 435.00 | 435.00 | 34,200 |
| Nov 22, 2024 | 432.00 | 434.00 | 432.00 | 433.00 | 433.00 | 2,200 |
| Nov 21, 2024 | 433.00 | 434.00 | 431.00 | 432.00 | 432.00 | 7,800 |
| Nov 20, 2024 | 432.00 | 433.00 | 427.00 | 433.00 | 433.00 | 13,800 |
| Nov 19, 2024 | 426.00 | 433.00 | 422.00 | 433.00 | 433.00 | 14,100 |
| Nov 18, 2024 | 424.00 | 429.00 | 424.00 | 426.00 | 426.00 | 11,000 |
| Nov 15, 2024 | 429.00 | 434.00 | 422.00 | 423.00 | 423.00 | 25,800 |
| Nov 14, 2024 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | 14,300 |
| Nov 13, 2024 | 441.00 | 445.00 | 436.00 | 437.00 | 437.00 | 11,100 |
| Nov 12, 2024 | 444.00 | 457.00 | 442.00 | 449.00 | 449.00 | 11,400 |
| Nov 11, 2024 | 435.00 | 443.00 | 435.00 | 442.00 | 442.00 | 5,800 |
| Nov 8, 2024 | 440.00 | 443.00 | 435.00 | 442.00 | 442.00 | 32,300 |
| Nov 7, 2024 | 438.00 | 446.00 | 435.00 | 439.00 | 439.00 | 8,800 |
| Nov 6, 2024 | 435.00 | 448.00 | 435.00 | 438.00 | 438.00 | 26,500 |
| Nov 5, 2024 | 434.00 | 439.00 | 434.00 | 438.00 | 438.00 | 1,900 |
| Nov 1, 2024 | 433.00 | 437.00 | 433.00 | 434.00 | 434.00 | 2,000 |
| Oct 31, 2024 | 428.00 | 433.00 | 427.00 | 433.00 | 433.00 | 10,700 |
| Oct 30, 2024 | 437.00 | 437.00 | 428.00 | 428.00 | 428.00 | 47,600 |
| Oct 29, 2024 | 432.00 | 436.00 | 432.00 | 435.00 | 435.00 | 5,000 |
| Oct 28, 2024 | 435.00 | 440.00 | 431.00 | 431.00 | 431.00 | 11,500 |
| Oct 25, 2024 | 446.00 | 446.00 | 435.00 | 440.00 | 440.00 | 9,100 |
| Oct 24, 2024 | 446.00 | 447.00 | 444.00 | 447.00 | 447.00 | 7,400 |
| Oct 23, 2024 | 450.00 | 453.00 | 448.00 | 448.00 | 448.00 | 11,000 |
| Oct 22, 2024 | 452.00 | 454.00 | 449.00 | 449.00 | 449.00 | 3,800 |
| Oct 21, 2024 | 451.00 | 454.00 | 451.00 | 451.00 | 451.00 | 6,500 |
| Oct 18, 2024 | 455.00 | 461.00 | 451.00 | 454.00 | 454.00 | 7,500 |
| Oct 17, 2024 | 457.00 | 462.00 | 455.00 | 455.00 | 455.00 | 2,200 |
| Oct 16, 2024 | 456.00 | 462.00 | 455.00 | 458.00 | 458.00 | 9,200 |
| Oct 15, 2024 | 464.00 | 465.00 | 458.00 | 458.00 | 458.00 | 4,600 |
| Oct 11, 2024 | 461.00 | 466.00 | 458.00 | 463.00 | 463.00 | 6,500 |
| Oct 10, 2024 | 464.00 | 468.00 | 460.00 | 463.00 | 463.00 | 4,400 |
| Oct 9, 2024 | 468.00 | 469.00 | 464.00 | 464.00 | 464.00 | 4,100 |
| Oct 8, 2024 | 469.00 | 471.00 | 466.00 | 469.00 | 469.00 | 3,600 |
| Oct 7, 2024 | 466.00 | 473.00 | 465.00 | 471.00 | 471.00 | 3,700 |
| Oct 4, 2024 | 462.00 | 466.00 | 462.00 | 464.00 | 464.00 | 2,600 |
| Oct 3, 2024 | 465.00 | 467.00 | 459.00 | 461.00 | 461.00 | 4,600 |
| Oct 2, 2024 | 467.00 | 467.00 | 462.00 | 462.00 | 462.00 | 2,100 |
| Oct 1, 2024 | 459.00 | 468.00 | 459.00 | 467.00 | 467.00 | 4,800 |
| Sep 30, 2024 | 463.00 | 463.00 | 458.00 | 462.00 | 462.00 | 5,400 |
| Sep 27, 2024 | 469.00 | 469.00 | 463.00 | 463.00 | 463.00 | 4,300 |
| Sep 26, 2024 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 1,600 |
| Sep 25, 2024 | 470.00 | 470.00 | 465.00 | 467.00 | 467.00 | 2,700 |
| Sep 24, 2024 | 461.00 | 467.00 | 461.00 | 467.00 | 467.00 | 4,800 |
| Sep 20, 2024 | 459.00 | 461.00 | 459.00 | 461.00 | 461.00 | 2,600 |
| Sep 19, 2024 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 4,800 |
| Sep 18, 2024 | 459.00 | 459.00 | 457.00 | 458.00 | 458.00 | 1,400 |
| Sep 17, 2024 | 459.00 | 459.00 | 455.00 | 458.00 | 458.00 | 2,200 |
| Sep 13, 2024 | 456.00 | 457.00 | 456.00 | 457.00 | 457.00 | 4,400 |
| Sep 12, 2024 | 457.00 | 458.00 | 457.00 | 458.00 | 458.00 | 2,000 |
| Sep 11, 2024 | 460.00 | 463.00 | 455.00 | 455.00 | 455.00 | 3,800 |
| Sep 10, 2024 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | 2,500 |
| Sep 9, 2024 | 464.00 | 464.00 | 461.00 | 462.00 | 462.00 | 2,500 |
| Sep 6, 2024 | 468.00 | 468.00 | 463.00 | 464.00 | 464.00 | 2,900 |
| Sep 5, 2024 | 467.00 | 470.00 | 467.00 | 468.00 | 468.00 | 3,800 |
| Sep 4, 2024 | 471.00 | 472.00 | 469.00 | 470.00 | 470.00 | 4,500 |
| Sep 3, 2024 | 473.00 | 473.00 | 470.00 | 471.00 | 471.00 | 2,900 |
| Sep 2, 2024 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | 1,600 |
| Aug 30, 2024 | 474.00 | 474.00 | 470.00 | 472.00 | 472.00 | 4,800 |
| Aug 29, 2024 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | 8,400 |
| Aug 28, 2024 | 473.00 | 474.00 | 473.00 | 474.00 | 474.00 | 900 |
| Aug 27, 2024 | 471.00 | 473.00 | 470.00 | 473.00 | 473.00 | 6,500 |
| Aug 26, 2024 | 474.00 | 474.00 | 471.00 | 471.00 | 471.00 | 4,300 |
| Aug 23, 2024 | 469.00 | 476.00 | 469.00 | 474.00 | 474.00 | 7,700 |
| Aug 22, 2024 | 475.00 | 475.00 | 473.00 | 473.00 | 473.00 | 3,500 |
| Aug 21, 2024 | 474.00 | 476.00 | 474.00 | 476.00 | 476.00 | 4,200 |
| Aug 20, 2024 | 475.00 | 475.00 | 473.00 | 474.00 | 474.00 | 1,900 |
| Aug 19, 2024 | 470.00 | 476.00 | 470.00 | 473.00 | 473.00 | 3,700 |
| Aug 16, 2024 | 471.00 | 476.00 | 466.00 | 472.00 | 472.00 | 7,600 |
| Aug 15, 2024 | 475.00 | 476.00 | 470.00 | 474.00 | 474.00 | 17,000 |
| Aug 14, 2024 | 463.00 | 467.00 | 453.00 | 464.00 | 464.00 | 37,100 |
| Aug 13, 2024 | 463.00 | 465.00 | 455.00 | 455.00 | 455.00 | 18,900 |
| Aug 9, 2024 | 472.00 | 474.00 | 461.00 | 461.00 | 461.00 | 32,900 |
| Aug 8, 2024 | 465.00 | 479.00 | 465.00 | 475.00 | 475.00 | 10,100 |
| Aug 7, 2024 | 461.00 | 493.00 | 461.00 | 470.00 | 470.00 | 18,800 |
| Aug 6, 2024 | 464.00 | 480.00 | 464.00 | 475.00 | 475.00 | 55,600 |
| Aug 5, 2024 | 495.00 | 495.00 | 454.00 | 461.00 | 461.00 | 21,500 |
| Aug 2, 2024 | 516.00 | 519.00 | 506.00 | 512.00 | 512.00 | 30,300 |
| Aug 1, 2024 | 525.00 | 525.00 | 516.00 | 521.00 | 521.00 | 11,900 |
| Jul 31, 2024 | 530.00 | 530.00 | 521.00 | 528.00 | 528.00 | 22,000 |
| Jul 30, 2024 | 543.00 | 543.00 | 520.00 | 520.00 | 520.00 | 39,100 |
| Jul 29, 2024 | 541.00 | 547.00 | 540.00 | 543.00 | 543.00 | 3,600 |
| Jul 26, 2024 | 545.00 | 547.00 | 540.00 | 541.00 | 541.00 | 4,100 |
| Jul 25, 2024 | 555.00 | 556.00 | 544.00 | 546.00 | 546.00 | 9,100 |
| Jul 24, 2024 | 553.00 | 560.00 | 553.00 | 557.00 | 557.00 | 4,000 |
| Jul 23, 2024 | 547.00 | 557.00 | 546.00 | 555.00 | 555.00 | 5,200 |
| Jul 22, 2024 | 552.00 | 554.00 | 547.00 | 547.00 | 547.00 | 3,800 |
| Jul 19, 2024 | 557.00 | 559.00 | 554.00 | 557.00 | 557.00 | 3,100 |
| Jul 18, 2024 | 559.00 | 559.00 | 554.00 | 558.00 | 558.00 | 1,100 |
| Jul 17, 2024 | 550.00 | 559.00 | 550.00 | 558.00 | 558.00 | 3,600 |
| Jul 16, 2024 | 555.00 | 557.00 | 551.00 | 551.00 | 551.00 | 2,900 |
| Jul 12, 2024 | 550.00 | 560.00 | 549.00 | 555.00 | 555.00 | 6,800 |
| Jul 11, 2024 | 553.00 | 557.00 | 547.00 | 554.00 | 554.00 | 8,900 |
| Jul 10, 2024 | 554.00 | 557.00 | 551.00 | 551.00 | 551.00 | 2,100 |
| Jul 9, 2024 | 567.00 | 567.00 | 554.00 | 554.00 | 554.00 | 2,900 |
| Jul 8, 2024 | 561.00 | 568.00 | 561.00 | 564.00 | 564.00 | 5,900 |
| Jul 5, 2024 | 555.00 | 558.00 | 551.00 | 557.00 | 557.00 | 3,200 |
| Jul 4, 2024 | 552.00 | 556.00 | 551.00 | 555.00 | 555.00 | 6,000 |
| Jul 3, 2024 | 552.00 | 554.00 | 550.00 | 552.00 | 552.00 | 4,300 |
| Jul 2, 2024 | 551.00 | 554.00 | 551.00 | 552.00 | 552.00 | 2,200 |
| Jul 1, 2024 | 553.00 | 556.00 | 551.00 | 553.00 | 553.00 | 6,000 |
| Jun 28, 2024 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | 4,600 |
| Jun 27, 2024 | 550.00 | 554.00 | 550.00 | 550.00 | 550.00 | 3,500 |
| Jun 26, 2024 | 550.00 | 550.00 | 546.00 | 549.00 | 549.00 | 3,000 |
| Jun 25, 2024 | 545.00 | 548.00 | 544.00 | 548.00 | 548.00 | 2,400 |
| Jun 24, 2024 | 542.00 | 544.00 | 541.00 | 544.00 | 544.00 | 1,900 |
| Jun 21, 2024 | 541.00 | 542.00 | 540.00 | 542.00 | 542.00 | 3,000 |
| Jun 20, 2024 | 547.00 | 547.00 | 540.00 | 542.00 | 542.00 | 1,700 |
| Jun 19, 2024 | 541.00 | 545.00 | 540.00 | 545.00 | 545.00 | 1,600 |
| Jun 18, 2024 | 540.00 | 542.00 | 539.00 | 541.00 | 541.00 | 17,300 |
| Jun 17, 2024 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 15,200 |
| Jun 14, 2024 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 6,200 |
| Jun 13, 2024 | 550.00 | 550.00 | 543.00 | 544.00 | 544.00 | 3,800 |
| Jun 12, 2024 | 547.00 | 558.00 | 543.00 | 546.00 | 546.00 | 3,700 |
| Jun 11, 2024 | 556.00 | 556.00 | 546.00 | 547.00 | 547.00 | 2,600 |
| Jun 10, 2024 | 556.00 | 557.00 | 552.00 | 556.00 | 556.00 | 1,800 |
| Jun 7, 2024 | 556.00 | 556.00 | 546.00 | 553.00 | 553.00 | 5,900 |
| Jun 6, 2024 | 555.00 | 557.00 | 553.00 | 556.00 | 556.00 | 1,300 |
| Jun 5, 2024 | 556.00 | 560.00 | 553.00 | 555.00 | 555.00 | 4,600 |
| Jun 4, 2024 | 560.00 | 560.00 | 553.00 | 553.00 | 553.00 | 3,200 |
| Jun 3, 2024 | 552.00 | 558.00 | 552.00 | 558.00 | 558.00 | 3,600 |
| May 31, 2024 | 558.00 | 559.00 | 550.00 | 559.00 | 559.00 | 2,800 |
| May 30, 2024 | 555.00 | 558.00 | 551.00 | 554.00 | 554.00 | 6,400 |
| May 29, 2024 | 556.00 | 559.00 | 553.00 | 553.00 | 553.00 | 2,400 |
| May 28, 2024 | 561.00 | 566.00 | 560.00 | 561.00 | 561.00 | 3,000 |
| May 27, 2024 | 567.00 | 567.00 | 558.00 | 561.00 | 561.00 | 900 |
| May 24, 2024 | 559.00 | 569.00 | 559.00 | 567.00 | 567.00 | 3,400 |
| May 23, 2024 | 555.00 | 561.00 | 555.00 | 558.00 | 558.00 | 1,900 |
| May 22, 2024 | 559.00 | 560.00 | 555.00 | 557.00 | 557.00 | 3,200 |
| May 21, 2024 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | 5,600 |
| May 20, 2024 | 565.00 | 569.00 | 560.00 | 565.00 | 565.00 | 3,200 |
| May 17, 2024 | 566.00 | 569.00 | 565.00 | 565.00 | 565.00 | 2,000 |
| May 16, 2024 | 574.00 | 574.00 | 564.00 | 564.00 | 564.00 | 4,000 |
| May 15, 2024 | 562.00 | 581.00 | 562.00 | 564.00 | 564.00 | 23,200 |
| May 14, 2024 | 588.00 | 592.00 | 570.00 | 592.00 | 592.00 | 9,300 |
| May 13, 2024 | 581.00 | 600.00 | 580.00 | 586.00 | 586.00 | 13,200 |
| May 10, 2024 | 605.00 | 605.00 | 599.00 | 601.00 | 601.00 | 2,000 |
| May 9, 2024 | 603.00 | 607.00 | 593.00 | 604.00 | 604.00 | 14,800 |
| May 8, 2024 | 588.00 | 605.00 | 585.00 | 603.00 | 603.00 | 15,700 |
| May 7, 2024 | 579.00 | 585.00 | 578.00 | 584.00 | 584.00 | 5,100 |
| May 2, 2024 | 579.00 | 580.00 | 573.00 | 579.00 | 579.00 | 7,200 |