Tokyo - Delayed Quote JPY
Kimoto Co., Ltd. (7908.T)
252.00
+3.00
+(1.20%)
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 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 170,300 |
| Apr 22, 2025 | 249.00 | 251.00 | 248.00 | 249.00 | 249.00 | 149,200 |
| Apr 21, 2025 | 253.00 | 253.00 | 248.00 | 249.00 | 249.00 | 404,100 |
| Apr 18, 2025 | 252.00 | 257.00 | 250.00 | 255.00 | 255.00 | 158,300 |
| Apr 17, 2025 | 248.00 | 253.00 | 245.00 | 251.00 | 251.00 | 141,300 |
| Apr 16, 2025 | 257.00 | 257.00 | 244.00 | 246.00 | 246.00 | 353,100 |
| Apr 15, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 178,200 |
| Apr 14, 2025 | 251.00 | 254.00 | 246.00 | 248.00 | 248.00 | 308,100 |
| Apr 11, 2025 | 237.00 | 247.00 | 233.00 | 247.00 | 247.00 | 446,900 |
| Apr 10, 2025 | 251.00 | 252.00 | 240.00 | 245.00 | 245.00 | 486,100 |
| Apr 9, 2025 | 230.00 | 233.00 | 223.00 | 227.00 | 227.00 | 569,700 |
| Apr 8, 2025 | 229.00 | 239.00 | 226.00 | 238.00 | 238.00 | 451,800 |
| Apr 7, 2025 | 213.00 | 226.00 | 212.00 | 214.00 | 214.00 | 1,371,500 |
| Apr 4, 2025 | 255.00 | 258.00 | 237.00 | 245.00 | 245.00 | 926,000 |
| Apr 3, 2025 | 262.00 | 270.00 | 261.00 | 268.00 | 268.00 | 560,400 |
| Apr 2, 2025 | 279.00 | 281.00 | 274.00 | 276.00 | 276.00 | 265,500 |
| Apr 1, 2025 | 289.00 | 290.00 | 277.00 | 279.00 | 279.00 | 309,700 |
| Mar 31, 2025 | 288.00 | 292.00 | 281.00 | 285.00 | 285.00 | 350,600 |
| Mar 28, 2025 | 3 Dividend | |||||
| Mar 28, 2025 | 293.00 | 298.00 | 290.00 | 293.00 | 293.00 | 207,500 |
| Mar 27, 2025 | 296.00 | 299.00 | 291.00 | 298.00 | 295.00 | 311,300 |
| Mar 26, 2025 | 303.00 | 304.00 | 297.00 | 300.00 | 296.98 | 483,700 |
| Mar 25, 2025 | 308.00 | 310.00 | 302.00 | 302.00 | 298.96 | 202,800 |
| Mar 24, 2025 | 304.00 | 307.00 | 301.00 | 306.00 | 302.92 | 190,500 |
| Mar 21, 2025 | 307.00 | 309.00 | 303.00 | 305.00 | 301.93 | 308,300 |
| Mar 19, 2025 | 296.00 | 307.00 | 296.00 | 307.00 | 303.91 | 566,300 |
| Mar 18, 2025 | 297.00 | 297.00 | 291.00 | 295.00 | 292.03 | 131,900 |
| Mar 17, 2025 | 295.00 | 297.00 | 292.00 | 293.00 | 290.05 | 171,000 |
| Mar 14, 2025 | 289.00 | 297.00 | 289.00 | 297.00 | 294.01 | 220,400 |
| Mar 13, 2025 | 295.00 | 299.00 | 293.00 | 293.00 | 290.05 | 255,100 |
| Mar 12, 2025 | 287.00 | 299.00 | 286.00 | 296.00 | 293.02 | 584,100 |
| Mar 11, 2025 | 281.00 | 286.00 | 278.00 | 286.00 | 283.12 | 336,900 |
| Mar 10, 2025 | 285.00 | 289.00 | 283.00 | 284.00 | 281.14 | 192,400 |
| Mar 7, 2025 | 283.00 | 286.00 | 280.00 | 284.00 | 281.14 | 260,200 |
| Mar 6, 2025 | 279.00 | 286.00 | 277.00 | 284.00 | 281.14 | 550,700 |
| Mar 5, 2025 | 273.00 | 277.00 | 272.00 | 275.00 | 272.23 | 298,200 |
| Mar 4, 2025 | 267.00 | 271.00 | 264.00 | 271.00 | 268.27 | 157,500 |
| Mar 3, 2025 | 266.00 | 272.00 | 261.00 | 271.00 | 268.27 | 377,200 |
| Feb 28, 2025 | 269.00 | 271.00 | 262.00 | 263.00 | 260.35 | 483,100 |
| Feb 27, 2025 | 267.00 | 274.00 | 267.00 | 273.00 | 270.25 | 174,000 |
| Feb 26, 2025 | 270.00 | 272.00 | 265.00 | 268.00 | 265.30 | 230,200 |
| Feb 25, 2025 | 269.00 | 273.00 | 267.00 | 270.00 | 267.28 | 149,900 |
| Feb 21, 2025 | 270.00 | 274.00 | 268.00 | 270.00 | 267.28 | 228,300 |
| Feb 20, 2025 | 273.00 | 276.00 | 267.00 | 274.00 | 271.24 | 731,900 |
| Feb 19, 2025 | 280.00 | 280.00 | 273.00 | 273.00 | 270.25 | 543,800 |
| Feb 18, 2025 | 278.00 | 280.00 | 276.00 | 280.00 | 277.18 | 282,800 |
| Feb 17, 2025 | 277.00 | 281.00 | 276.00 | 279.00 | 276.19 | 399,400 |
| Feb 14, 2025 | 287.00 | 287.00 | 277.00 | 277.00 | 274.21 | 582,200 |
| Feb 13, 2025 | 289.00 | 292.00 | 282.00 | 285.00 | 282.13 | 489,300 |
| Feb 12, 2025 | 281.00 | 288.00 | 280.00 | 287.00 | 284.11 | 434,500 |
| Feb 10, 2025 | 280.00 | 283.00 | 278.00 | 279.00 | 276.19 | 438,500 |
| Feb 7, 2025 | 283.00 | 287.00 | 280.00 | 281.00 | 278.17 | 520,500 |
| Feb 6, 2025 | 291.00 | 292.00 | 284.00 | 284.00 | 281.14 | 355,100 |
| Feb 5, 2025 | 288.00 | 291.00 | 283.00 | 289.00 | 286.09 | 534,600 |
| Feb 4, 2025 | 302.00 | 310.00 | 287.00 | 287.00 | 284.11 | 1,038,900 |
| Feb 3, 2025 | 313.00 | 313.00 | 293.00 | 299.00 | 295.99 | 1,875,200 |
| Jan 31, 2025 | 299.00 | 323.00 | 288.00 | 315.00 | 311.83 | 5,566,500 |
| Jan 30, 2025 | 283.00 | 284.00 | 278.00 | 283.00 | 280.15 | 1,560,200 |
| Jan 29, 2025 | 287.00 | 287.00 | 279.00 | 282.00 | 279.16 | 431,900 |
| Jan 28, 2025 | 282.00 | 288.00 | 281.00 | 285.00 | 282.13 | 396,200 |
| Jan 27, 2025 | 291.00 | 295.00 | 285.00 | 285.00 | 282.13 | 623,500 |
| Jan 24, 2025 | 289.00 | 293.00 | 287.00 | 289.00 | 286.09 | 371,600 |
| Jan 23, 2025 | 286.00 | 287.00 | 283.00 | 286.00 | 283.12 | 188,400 |
| Jan 22, 2025 | 286.00 | 290.00 | 281.00 | 286.00 | 283.12 | 241,200 |
| Jan 21, 2025 | 289.00 | 289.00 | 277.00 | 284.00 | 281.14 | 405,000 |
| Jan 20, 2025 | 278.00 | 291.00 | 277.00 | 289.00 | 286.09 | 414,200 |
| Jan 17, 2025 | 278.00 | 278.00 | 273.00 | 277.00 | 274.21 | 339,800 |
| Jan 16, 2025 | 284.00 | 284.00 | 277.00 | 279.00 | 276.19 | 310,200 |
| Jan 15, 2025 | 285.00 | 285.00 | 279.00 | 281.00 | 278.17 | 231,600 |
| Jan 14, 2025 | 289.00 | 289.00 | 281.00 | 284.00 | 281.14 | 382,000 |
| Jan 10, 2025 | 289.00 | 292.00 | 288.00 | 290.00 | 287.08 | 114,500 |
| Jan 9, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 285.10 | 277,100 |
| Jan 8, 2025 | 294.00 | 296.00 | 291.00 | 292.00 | 289.06 | 167,700 |
| Jan 7, 2025 | 297.00 | 298.00 | 292.00 | 295.00 | 292.03 | 174,800 |
| Jan 6, 2025 | 301.00 | 301.00 | 294.00 | 296.00 | 293.02 | 236,700 |
| Dec 30, 2024 | 307.00 | 307.00 | 293.00 | 299.00 | 295.99 | 475,900 |
| Dec 27, 2024 | 303.00 | 308.00 | 299.00 | 304.00 | 300.94 | 567,100 |
| Dec 26, 2024 | 297.00 | 304.00 | 296.00 | 301.00 | 297.97 | 808,200 |
| Dec 25, 2024 | 294.00 | 295.00 | 288.00 | 295.00 | 292.03 | 408,800 |
| Dec 24, 2024 | 292.00 | 297.00 | 289.00 | 294.00 | 291.04 | 588,700 |
| Dec 23, 2024 | 278.00 | 286.00 | 278.00 | 285.00 | 282.13 | 289,100 |
| Dec 20, 2024 | 283.00 | 283.00 | 276.00 | 277.00 | 274.21 | 224,000 |
| Dec 19, 2024 | 275.00 | 283.00 | 273.00 | 283.00 | 280.15 | 203,200 |
| Dec 18, 2024 | 284.00 | 284.00 | 276.00 | 278.00 | 275.20 | 217,400 |
| Dec 17, 2024 | 292.00 | 293.00 | 283.00 | 283.00 | 280.15 | 266,100 |
| Dec 16, 2024 | 284.00 | 292.00 | 282.00 | 291.00 | 288.07 | 464,900 |
| Dec 13, 2024 | 287.00 | 287.00 | 282.00 | 284.00 | 281.14 | 265,500 |
| Dec 12, 2024 | 279.00 | 288.00 | 277.00 | 286.00 | 283.12 | 317,100 |
| Dec 11, 2024 | 281.00 | 281.00 | 274.00 | 277.00 | 274.21 | 185,800 |
| Dec 10, 2024 | 279.00 | 283.00 | 276.00 | 280.00 | 277.18 | 355,100 |
| Dec 9, 2024 | 283.00 | 286.00 | 279.00 | 279.00 | 276.19 | 219,000 |
| Dec 6, 2024 | 283.00 | 284.00 | 277.00 | 280.00 | 277.18 | 449,600 |
| Dec 5, 2024 | 281.00 | 284.00 | 279.00 | 284.00 | 281.14 | 255,400 |
| Dec 4, 2024 | 290.00 | 290.00 | 280.00 | 283.00 | 280.15 | 473,500 |
| Dec 3, 2024 | 292.00 | 294.00 | 287.00 | 289.00 | 286.09 | 324,900 |
| Dec 2, 2024 | 299.00 | 299.00 | 288.00 | 288.00 | 285.10 | 460,200 |
| Nov 29, 2024 | 287.00 | 300.00 | 287.00 | 300.00 | 296.98 | 602,800 |
| Nov 28, 2024 | 284.00 | 290.00 | 284.00 | 288.00 | 285.10 | 446,600 |
| Nov 27, 2024 | 296.00 | 297.00 | 284.00 | 286.00 | 283.12 | 738,000 |
| Nov 26, 2024 | 301.00 | 303.00 | 293.00 | 297.00 | 294.01 | 365,400 |
| Nov 25, 2024 | 299.00 | 301.00 | 292.00 | 298.00 | 295.00 | 703,100 |
| Nov 22, 2024 | 301.00 | 305.00 | 296.00 | 299.00 | 295.99 | 509,900 |
| Nov 21, 2024 | 297.00 | 302.00 | 296.00 | 298.00 | 295.00 | 378,700 |
| Nov 20, 2024 | 301.00 | 305.00 | 297.00 | 297.00 | 294.01 | 381,500 |
| Nov 19, 2024 | 303.00 | 314.00 | 296.00 | 297.00 | 294.01 | 611,600 |
| Nov 18, 2024 | 300.00 | 307.00 | 293.00 | 301.00 | 297.97 | 667,100 |
| Nov 15, 2024 | 297.00 | 301.00 | 291.00 | 301.00 | 297.97 | 661,900 |
| Nov 14, 2024 | 309.00 | 311.00 | 298.00 | 298.00 | 295.00 | 574,000 |
| Nov 13, 2024 | 303.00 | 309.00 | 301.00 | 309.00 | 305.89 | 549,800 |
| Nov 12, 2024 | 315.00 | 318.00 | 297.00 | 305.00 | 301.93 | 1,162,200 |
| Nov 11, 2024 | 313.00 | 320.00 | 310.00 | 320.00 | 316.78 | 923,500 |
| Nov 8, 2024 | 330.00 | 336.00 | 314.00 | 320.00 | 316.78 | 1,467,400 |
| Nov 7, 2024 | 329.00 | 335.00 | 322.00 | 332.00 | 328.66 | 1,468,900 |
| Nov 6, 2024 | 328.00 | 335.00 | 315.00 | 324.00 | 320.74 | 2,167,300 |
| Nov 5, 2024 | 323.00 | 341.00 | 318.00 | 323.00 | 319.75 | 3,986,400 |
| Nov 1, 2024 | 310.00 | 319.00 | 300.00 | 311.00 | 307.87 | 3,891,800 |
| Oct 31, 2024 | 301.00 | 310.00 | 288.00 | 302.00 | 298.96 | 5,112,100 |
| Oct 30, 2024 | 252.00 | 324.00 | 241.00 | 298.00 | 295.00 | 17,802,400 |
| Oct 29, 2024 | 239.00 | 252.00 | 236.00 | 244.00 | 241.54 | 1,303,700 |
| Oct 28, 2024 | 233.00 | 242.00 | 232.00 | 239.00 | 236.59 | 436,300 |
| Oct 25, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 229.66 | 287,400 |
| Oct 24, 2024 | 238.00 | 240.00 | 234.00 | 238.00 | 235.60 | 253,200 |
| Oct 23, 2024 | 242.00 | 242.00 | 238.00 | 239.00 | 236.59 | 181,200 |
| Oct 22, 2024 | 246.00 | 247.00 | 242.00 | 242.00 | 239.56 | 186,700 |
| Oct 21, 2024 | 252.00 | 253.00 | 246.00 | 248.00 | 245.50 | 214,300 |
| Oct 18, 2024 | 251.00 | 255.00 | 250.00 | 251.00 | 248.47 | 139,700 |
| Oct 17, 2024 | 251.00 | 257.00 | 250.00 | 252.00 | 249.46 | 160,800 |
| Oct 16, 2024 | 245.00 | 253.00 | 244.00 | 250.00 | 247.48 | 230,200 |
| Oct 15, 2024 | 245.00 | 247.00 | 243.00 | 246.00 | 243.52 | 165,300 |
| Oct 11, 2024 | 244.00 | 246.00 | 242.00 | 245.00 | 242.53 | 89,100 |
| Oct 10, 2024 | 246.00 | 246.00 | 242.00 | 243.00 | 240.55 | 89,000 |
| Oct 9, 2024 | 250.00 | 250.00 | 244.00 | 247.00 | 244.51 | 123,200 |
| Oct 8, 2024 | 252.00 | 252.00 | 246.00 | 249.00 | 246.49 | 128,600 |
| Oct 7, 2024 | 249.00 | 253.00 | 246.00 | 252.00 | 249.46 | 178,900 |
| Oct 4, 2024 | 252.00 | 252.00 | 244.00 | 245.00 | 242.53 | 168,600 |
| Oct 3, 2024 | 255.00 | 256.00 | 249.00 | 252.00 | 249.46 | 278,100 |
| Oct 2, 2024 | 238.00 | 258.00 | 238.00 | 250.00 | 247.48 | 516,700 |
| Oct 1, 2024 | 237.00 | 243.00 | 234.00 | 240.00 | 237.58 | 154,800 |
| Sep 30, 2024 | 235.00 | 240.00 | 233.00 | 233.00 | 230.65 | 167,200 |
| Sep 27, 2024 | 3 Dividend | |||||
| Sep 27, 2024 | 233.00 | 244.00 | 233.00 | 243.00 | 240.55 | 303,500 |
| Sep 26, 2024 | 234.00 | 238.00 | 230.00 | 237.00 | 231.64 | 204,200 |
| Sep 25, 2024 | 234.00 | 235.00 | 232.00 | 232.00 | 226.76 | 141,900 |
| Sep 24, 2024 | 242.00 | 242.00 | 233.00 | 233.00 | 227.73 | 283,600 |
| Sep 20, 2024 | 243.00 | 248.00 | 237.00 | 239.00 | 233.60 | 197,600 |
| Sep 19, 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 230.67 | 116,500 |
| Sep 18, 2024 | 237.00 | 240.00 | 230.00 | 233.00 | 227.73 | 127,800 |
| Sep 17, 2024 | 238.00 | 238.00 | 231.00 | 234.00 | 228.71 | 221,300 |
| Sep 13, 2024 | 241.00 | 241.00 | 234.00 | 235.00 | 229.69 | 209,200 |
| Sep 12, 2024 | 245.00 | 245.00 | 240.00 | 244.00 | 238.49 | 103,800 |
| Sep 11, 2024 | 242.00 | 244.00 | 238.00 | 242.00 | 236.53 | 131,200 |
| Sep 10, 2024 | 239.00 | 244.00 | 238.00 | 242.00 | 236.53 | 114,300 |
| Sep 9, 2024 | 236.00 | 239.00 | 231.00 | 239.00 | 233.60 | 215,200 |
| Sep 6, 2024 | 250.00 | 250.00 | 240.00 | 244.00 | 238.49 | 168,800 |
| Sep 5, 2024 | 241.00 | 251.00 | 240.00 | 246.00 | 240.44 | 169,600 |
| Sep 4, 2024 | 247.00 | 248.00 | 238.00 | 244.00 | 238.49 | 476,200 |
| Sep 3, 2024 | 254.00 | 258.00 | 254.00 | 254.00 | 248.26 | 92,300 |
| Sep 2, 2024 | 256.00 | 261.00 | 253.00 | 256.00 | 250.21 | 201,500 |
| Aug 30, 2024 | 253.00 | 254.00 | 249.00 | 252.00 | 246.31 | 178,400 |
| Aug 29, 2024 | 252.00 | 258.00 | 252.00 | 255.00 | 249.24 | 183,800 |
| Aug 28, 2024 | 256.00 | 257.00 | 252.00 | 253.00 | 247.28 | 143,900 |
| Aug 27, 2024 | 260.00 | 260.00 | 256.00 | 258.00 | 252.17 | 107,400 |
| Aug 26, 2024 | 258.00 | 266.00 | 253.00 | 259.00 | 253.15 | 466,700 |
| Aug 23, 2024 | 261.00 | 262.00 | 255.00 | 258.00 | 252.17 | 177,100 |
| Aug 22, 2024 | 260.00 | 268.00 | 256.00 | 264.00 | 258.03 | 360,600 |
| Aug 21, 2024 | 250.00 | 260.00 | 247.00 | 258.00 | 252.17 | 336,500 |
| Aug 20, 2024 | 265.00 | 273.00 | 252.00 | 253.00 | 247.28 | 896,800 |
| Aug 19, 2024 | 249.00 | 267.00 | 246.00 | 261.00 | 255.10 | 1,299,600 |
| Aug 16, 2024 | 233.00 | 241.00 | 228.00 | 241.00 | 235.55 | 472,000 |
| Aug 15, 2024 | 214.00 | 227.00 | 214.00 | 227.00 | 221.87 | 265,900 |
| Aug 14, 2024 | 208.00 | 215.00 | 202.00 | 215.00 | 210.14 | 501,100 |
| Aug 13, 2024 | 211.00 | 214.00 | 205.00 | 206.00 | 201.34 | 390,100 |
| Aug 9, 2024 | 224.00 | 224.00 | 202.00 | 208.00 | 203.30 | 631,300 |
| Aug 8, 2024 | 222.00 | 230.00 | 216.00 | 217.00 | 212.10 | 418,600 |
| Aug 7, 2024 | 227.00 | 243.00 | 227.00 | 228.00 | 222.85 | 464,900 |
| Aug 6, 2024 | 226.00 | 237.00 | 222.00 | 235.00 | 229.69 | 609,400 |
| Aug 5, 2024 | 226.00 | 235.00 | 173.00 | 193.00 | 188.64 | 1,062,700 |
| Aug 2, 2024 | 231.00 | 245.00 | 229.00 | 245.00 | 239.46 | 872,500 |
| Aug 1, 2024 | 260.00 | 276.00 | 249.00 | 253.00 | 247.28 | 2,341,200 |
| Jul 31, 2024 | 240.00 | 258.00 | 231.00 | 254.00 | 248.26 | 3,599,200 |
| Jul 30, 2024 | 220.00 | 222.00 | 211.00 | 211.00 | 206.23 | 540,100 |
| Jul 29, 2024 | 217.00 | 224.00 | 217.00 | 223.00 | 217.96 | 246,400 |
| Jul 26, 2024 | 214.00 | 215.00 | 212.00 | 214.00 | 209.16 | 70,000 |
| Jul 25, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 206.23 | 119,000 |
| Jul 24, 2024 | 215.00 | 218.00 | 211.00 | 215.00 | 210.14 | 149,500 |
| Jul 23, 2024 | 215.00 | 217.00 | 214.00 | 215.00 | 210.14 | 111,300 |
| Jul 22, 2024 | 217.00 | 217.00 | 214.00 | 217.00 | 212.10 | 56,900 |
| Jul 19, 2024 | 217.00 | 218.00 | 216.00 | 217.00 | 212.10 | 56,600 |
| Jul 18, 2024 | 217.00 | 220.00 | 216.00 | 218.00 | 213.07 | 56,200 |
| Jul 17, 2024 | 218.00 | 220.00 | 217.00 | 218.00 | 213.07 | 112,100 |
| Jul 16, 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 213.07 | 127,500 |
| Jul 12, 2024 | 213.00 | 216.00 | 213.00 | 213.00 | 208.19 | 105,700 |
| Jul 11, 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 209.16 | 92,500 |
| Jul 10, 2024 | 217.00 | 219.00 | 213.00 | 214.00 | 209.16 | 111,600 |
| Jul 9, 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 213.07 | 47,800 |
| Jul 8, 2024 | 221.00 | 223.00 | 220.00 | 220.00 | 215.03 | 79,800 |
| Jul 5, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 214.05 | 42,300 |
| Jul 4, 2024 | 221.00 | 223.00 | 219.00 | 222.00 | 216.98 | 43,500 |
| Jul 3, 2024 | 223.00 | 225.00 | 221.00 | 221.00 | 216.01 | 96,600 |
| Jul 2, 2024 | 222.00 | 225.00 | 222.00 | 223.00 | 217.96 | 81,000 |
| Jul 1, 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 219.92 | 81,500 |
| Jun 28, 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 217.96 | 78,500 |
| Jun 27, 2024 | 223.00 | 226.00 | 223.00 | 223.00 | 217.96 | 123,500 |
| Jun 26, 2024 | 223.00 | 225.00 | 222.00 | 223.00 | 217.96 | 102,600 |
| Jun 25, 2024 | 219.00 | 223.00 | 219.00 | 222.00 | 216.98 | 80,900 |
| Jun 24, 2024 | 221.00 | 221.00 | 217.00 | 218.00 | 213.07 | 47,500 |
| Jun 21, 2024 | 218.00 | 222.00 | 218.00 | 219.00 | 214.05 | 76,400 |
| Jun 20, 2024 | 219.00 | 219.00 | 216.00 | 219.00 | 214.05 | 44,800 |
| Jun 19, 2024 | 219.00 | 219.00 | 217.00 | 219.00 | 214.05 | 50,400 |
| Jun 18, 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 214.05 | 55,600 |
| Jun 17, 2024 | 217.00 | 218.00 | 214.00 | 215.00 | 210.14 | 206,400 |
| Jun 14, 2024 | 212.00 | 217.00 | 211.00 | 217.00 | 212.10 | 98,600 |
| Jun 13, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 207.21 | 77,100 |
| Jun 12, 2024 | 214.00 | 216.00 | 214.00 | 215.00 | 210.14 | 19,800 |
| Jun 11, 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 209.16 | 73,200 |
| Jun 10, 2024 | 213.00 | 215.00 | 212.00 | 213.00 | 208.19 | 38,700 |
| Jun 7, 2024 | 212.00 | 214.00 | 212.00 | 213.00 | 208.19 | 40,200 |
| Jun 6, 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 207.21 | 47,200 |
| Jun 5, 2024 | 215.00 | 215.00 | 212.00 | 212.00 | 207.21 | 60,300 |
| Jun 4, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 207.21 | 44,700 |
| Jun 3, 2024 | 212.00 | 215.00 | 212.00 | 213.00 | 208.19 | 49,100 |
| May 31, 2024 | 211.00 | 213.00 | 210.00 | 211.00 | 206.23 | 66,700 |
| May 30, 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 205.25 | 134,800 |
| May 29, 2024 | 213.00 | 214.00 | 211.00 | 211.00 | 206.23 | 67,300 |
| May 28, 2024 | 210.00 | 215.00 | 209.00 | 213.00 | 208.19 | 131,400 |
| May 27, 2024 | 210.00 | 211.00 | 209.00 | 209.00 | 204.28 | 51,300 |
| May 24, 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 205.25 | 27,800 |
| May 23, 2024 | 215.00 | 215.00 | 210.00 | 210.00 | 205.25 | 71,000 |
| May 22, 2024 | 211.00 | 213.00 | 210.00 | 212.00 | 207.21 | 34,400 |
| May 21, 2024 | 215.00 | 215.00 | 210.00 | 211.00 | 206.23 | 48,500 |
| May 20, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 209.16 | 55,900 |
| May 17, 2024 | 208.00 | 213.00 | 207.00 | 210.00 | 205.25 | 87,400 |
| May 16, 2024 | 211.00 | 212.00 | 208.00 | 208.00 | 203.30 | 45,600 |
| May 15, 2024 | 214.00 | 214.00 | 211.00 | 211.00 | 206.23 | 70,800 |
| May 14, 2024 | 212.00 | 214.00 | 211.00 | 213.00 | 208.19 | 49,900 |
| May 13, 2024 | 209.00 | 212.00 | 208.00 | 210.00 | 205.25 | 92,400 |
| May 10, 2024 | 210.00 | 210.00 | 208.00 | 209.00 | 204.28 | 71,100 |
| May 9, 2024 | 212.00 | 212.00 | 209.00 | 210.00 | 205.25 | 28,700 |
| May 8, 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 205.25 | 119,900 |
| May 7, 2024 | 215.00 | 216.00 | 211.00 | 211.00 | 206.23 | 175,000 |
| May 2, 2024 | 217.00 | 219.00 | 214.00 | 214.00 | 209.16 | 171,000 |
| May 1, 2024 | 228.00 | 228.00 | 214.00 | 216.00 | 211.12 | 1,185,000 |
| Apr 30, 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 207.21 | 151,800 |
| Apr 26, 2024 | 213.00 | 216.00 | 208.00 | 208.00 | 203.30 | 344,900 |
| Apr 25, 2024 | 213.00 | 214.00 | 210.00 | 214.00 | 209.16 | 72,400 |
| Apr 24, 2024 | 214.00 | 215.00 | 212.00 | 212.00 | 207.21 | 35,700 |
| Apr 23, 2024 | 210.00 | 214.00 | 209.00 | 213.00 | 208.19 | 57,300 |