Tokyo - Delayed Quote JPY
Delivery Consulting Inc. (9240.T)
333.00
-5.00
(-1.48%)
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 | 339.00 | 339.00 | 331.00 | 333.00 | 333.00 | 2,900 |
| May 1, 2025 | 335.00 | 338.00 | 329.00 | 338.00 | 338.00 | 9,800 |
| Apr 30, 2025 | 337.00 | 340.00 | 331.00 | 335.00 | 335.00 | 11,400 |
| Apr 28, 2025 | 344.00 | 344.00 | 335.00 | 338.00 | 338.00 | 15,800 |
| Apr 25, 2025 | 331.00 | 339.00 | 330.00 | 330.00 | 330.00 | 9,300 |
| Apr 24, 2025 | 334.00 | 336.00 | 328.00 | 331.00 | 331.00 | 15,100 |
| Apr 23, 2025 | 335.00 | 340.00 | 321.00 | 327.00 | 327.00 | 31,100 |
| Apr 22, 2025 | 327.00 | 349.00 | 327.00 | 334.00 | 334.00 | 32,200 |
| Apr 21, 2025 | 332.00 | 336.00 | 326.00 | 327.00 | 327.00 | 15,600 |
| Apr 18, 2025 | 349.00 | 349.00 | 332.00 | 335.00 | 335.00 | 39,400 |
| Apr 17, 2025 | 341.00 | 408.00 | 341.00 | 345.00 | 345.00 | 550,700 |
| Apr 16, 2025 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | 3,300 |
| Apr 15, 2025 | 329.00 | 334.00 | 329.00 | 334.00 | 334.00 | 500 |
| Apr 14, 2025 | 328.00 | 331.00 | 324.00 | 327.00 | 327.00 | 2,000 |
| Apr 11, 2025 | 320.00 | 328.00 | 319.00 | 324.00 | 324.00 | 2,100 |
| Apr 10, 2025 | 327.00 | 327.00 | 308.00 | 323.00 | 323.00 | 4,500 |
| Apr 9, 2025 | 296.00 | 308.00 | 296.00 | 303.00 | 303.00 | 4,300 |
| Apr 8, 2025 | 301.00 | 327.00 | 301.00 | 318.00 | 318.00 | 8,500 |
| Apr 7, 2025 | 321.00 | 330.00 | 294.00 | 299.00 | 299.00 | 25,700 |
| Apr 4, 2025 | 357.00 | 357.00 | 333.00 | 335.00 | 335.00 | 10,200 |
| Apr 3, 2025 | 367.00 | 367.00 | 354.00 | 358.00 | 358.00 | 6,800 |
| Apr 2, 2025 | 368.00 | 370.00 | 366.00 | 366.00 | 366.00 | 6,300 |
| Apr 1, 2025 | 371.00 | 373.00 | 368.00 | 373.00 | 373.00 | 1,000 |
| Mar 31, 2025 | 373.00 | 373.00 | 368.00 | 368.00 | 368.00 | 1,700 |
| Mar 28, 2025 | 373.00 | 380.00 | 367.00 | 377.00 | 377.00 | 7,200 |
| Mar 27, 2025 | 376.00 | 380.00 | 371.00 | 372.00 | 372.00 | 12,600 |
| Mar 26, 2025 | 372.00 | 375.00 | 369.00 | 373.00 | 373.00 | 7,400 |
| Mar 25, 2025 | 372.00 | 372.00 | 369.00 | 370.00 | 370.00 | 5,000 |
| Mar 24, 2025 | 372.00 | 374.00 | 369.00 | 372.00 | 372.00 | 11,500 |
| Mar 21, 2025 | 371.00 | 371.00 | 364.00 | 369.00 | 369.00 | 3,700 |
| Mar 19, 2025 | 367.00 | 372.00 | 367.00 | 368.00 | 368.00 | 4,800 |
| Mar 18, 2025 | 365.00 | 371.00 | 364.00 | 371.00 | 371.00 | 11,600 |
| Mar 17, 2025 | 380.00 | 382.00 | 363.00 | 365.00 | 365.00 | 64,800 |
| Mar 14, 2025 | 400.00 | 404.00 | 392.00 | 398.00 | 398.00 | 20,900 |
| Mar 13, 2025 | 397.00 | 411.00 | 397.00 | 398.00 | 398.00 | 6,700 |
| Mar 12, 2025 | 400.00 | 405.00 | 395.00 | 403.00 | 403.00 | 5,800 |
| Mar 11, 2025 | 400.00 | 407.00 | 399.00 | 400.00 | 400.00 | 4,400 |
| Mar 10, 2025 | 406.00 | 406.00 | 403.00 | 406.00 | 406.00 | 400 |
| Mar 7, 2025 | 397.00 | 404.00 | 397.00 | 399.00 | 399.00 | 3,800 |
| Mar 6, 2025 | 398.00 | 408.00 | 398.00 | 399.00 | 399.00 | 2,100 |
| Mar 5, 2025 | 395.00 | 406.00 | 395.00 | 400.00 | 400.00 | 2,100 |
| Mar 4, 2025 | 393.00 | 397.00 | 393.00 | 395.00 | 395.00 | 1,800 |
| Mar 3, 2025 | 401.00 | 403.00 | 397.00 | 398.00 | 398.00 | 2,900 |
| Feb 28, 2025 | 401.00 | 406.00 | 396.00 | 405.00 | 405.00 | 5,000 |
| Feb 27, 2025 | 405.00 | 409.00 | 402.00 | 409.00 | 409.00 | 1,500 |
| Feb 26, 2025 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 4,400 |
| Feb 25, 2025 | 402.00 | 410.00 | 400.00 | 410.00 | 410.00 | 5,700 |
| Feb 21, 2025 | 410.00 | 416.00 | 400.00 | 403.00 | 403.00 | 10,500 |
| Feb 20, 2025 | 411.00 | 415.00 | 410.00 | 410.00 | 410.00 | 1,600 |
| Feb 19, 2025 | 410.00 | 414.00 | 409.00 | 414.00 | 414.00 | 3,800 |
| Feb 18, 2025 | 413.00 | 418.00 | 404.00 | 410.00 | 410.00 | 8,200 |
| Feb 17, 2025 | 421.00 | 421.00 | 415.00 | 415.00 | 415.00 | 1,200 |
| Feb 14, 2025 | 415.00 | 422.00 | 415.00 | 422.00 | 422.00 | 3,300 |
| Feb 13, 2025 | 417.00 | 423.00 | 416.00 | 418.00 | 418.00 | 2,800 |
| Feb 12, 2025 | 424.00 | 425.00 | 413.00 | 422.00 | 422.00 | 10,100 |
| Feb 10, 2025 | 421.00 | 426.00 | 417.00 | 424.00 | 424.00 | 7,000 |
| Feb 7, 2025 | 425.00 | 437.00 | 423.00 | 424.00 | 424.00 | 21,300 |
| Feb 6, 2025 | 415.00 | 423.00 | 410.00 | 417.00 | 417.00 | 15,400 |
| Feb 5, 2025 | 408.00 | 414.00 | 408.00 | 413.00 | 413.00 | 3,200 |
| Feb 4, 2025 | 405.00 | 412.00 | 405.00 | 409.00 | 409.00 | 9,500 |
| Feb 3, 2025 | 406.00 | 408.00 | 401.00 | 403.00 | 403.00 | 10,000 |
| Jan 31, 2025 | 397.00 | 405.00 | 395.00 | 399.00 | 399.00 | 8,300 |
| Jan 30, 2025 | 401.00 | 406.00 | 400.00 | 404.00 | 404.00 | 2,200 |
| Jan 29, 2025 | 403.00 | 405.00 | 401.00 | 403.00 | 403.00 | 3,400 |
| Jan 28, 2025 | 404.00 | 405.00 | 400.00 | 405.00 | 405.00 | 3,400 |
| Jan 27, 2025 | 403.00 | 404.00 | 402.00 | 403.00 | 403.00 | 3,600 |
| Jan 24, 2025 | 393.00 | 403.00 | 393.00 | 402.00 | 402.00 | 7,500 |
| Jan 23, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | 8,600 |
| Jan 22, 2025 | 394.00 | 402.00 | 394.00 | 399.00 | 399.00 | 2,100 |
| Jan 21, 2025 | 395.00 | 397.00 | 394.00 | 396.00 | 396.00 | 5,000 |
| Jan 20, 2025 | 395.00 | 397.00 | 393.00 | 393.00 | 393.00 | 2,600 |
| Jan 17, 2025 | 391.00 | 394.00 | 391.00 | 393.00 | 393.00 | 10,200 |
| Jan 16, 2025 | 395.00 | 401.00 | 393.00 | 393.00 | 393.00 | 6,400 |
| Jan 15, 2025 | 395.00 | 399.00 | 394.00 | 396.00 | 396.00 | 2,600 |
| Jan 14, 2025 | 397.00 | 398.00 | 391.00 | 392.00 | 392.00 | 5,600 |
| Jan 10, 2025 | 395.00 | 400.00 | 395.00 | 398.00 | 398.00 | 5,400 |
| Jan 9, 2025 | 404.00 | 404.00 | 397.00 | 397.00 | 397.00 | 7,300 |
| Jan 8, 2025 | 408.00 | 410.00 | 401.00 | 410.00 | 410.00 | 5,700 |
| Jan 7, 2025 | 418.00 | 418.00 | 409.00 | 412.00 | 412.00 | 1,800 |
| Jan 6, 2025 | 416.00 | 422.00 | 407.00 | 417.00 | 417.00 | 4,000 |
| Dec 30, 2024 | 394.00 | 420.00 | 394.00 | 416.00 | 416.00 | 9,300 |
| Dec 27, 2024 | 400.00 | 402.00 | 385.00 | 399.00 | 399.00 | 6,600 |
| Dec 26, 2024 | 399.00 | 400.00 | 395.00 | 395.00 | 395.00 | 10,100 |
| Dec 25, 2024 | 397.00 | 398.00 | 394.00 | 394.00 | 394.00 | 3,900 |
| Dec 24, 2024 | 392.00 | 402.00 | 388.00 | 397.00 | 397.00 | 16,700 |
| Dec 23, 2024 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | 10,500 |
| Dec 20, 2024 | 391.00 | 393.00 | 385.00 | 387.00 | 387.00 | 7,300 |
| Dec 19, 2024 | 382.00 | 392.00 | 382.00 | 390.00 | 390.00 | 9,100 |
| Dec 18, 2024 | 388.00 | 390.00 | 384.00 | 387.00 | 387.00 | 9,800 |
| Dec 17, 2024 | 385.00 | 393.00 | 385.00 | 385.00 | 385.00 | 21,200 |
| Dec 16, 2024 | 394.00 | 401.00 | 384.00 | 388.00 | 388.00 | 114,300 |
| Dec 13, 2024 | 441.00 | 460.00 | 441.00 | 457.00 | 457.00 | 29,500 |
| Dec 12, 2024 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 15,400 |
| Dec 11, 2024 | 441.00 | 448.00 | 438.00 | 448.00 | 448.00 | 11,300 |
| Dec 10, 2024 | 432.00 | 440.00 | 432.00 | 433.00 | 433.00 | 6,700 |
| Dec 9, 2024 | 430.00 | 432.00 | 427.00 | 432.00 | 432.00 | 4,500 |
| Dec 6, 2024 | 432.00 | 433.00 | 429.00 | 429.00 | 429.00 | 5,500 |
| Dec 5, 2024 | 434.00 | 439.00 | 430.00 | 435.00 | 435.00 | 7,300 |
| Dec 4, 2024 | 438.00 | 439.00 | 433.00 | 434.00 | 434.00 | 5,500 |
| Dec 3, 2024 | 441.00 | 443.00 | 437.00 | 440.00 | 440.00 | 5,700 |
| Dec 2, 2024 | 440.00 | 444.00 | 438.00 | 440.00 | 440.00 | 9,500 |
| Nov 29, 2024 | 447.00 | 453.00 | 437.00 | 437.00 | 437.00 | 18,000 |
| Nov 28, 2024 | 450.00 | 453.00 | 444.00 | 447.00 | 447.00 | 8,500 |
| Nov 27, 2024 | 450.00 | 459.00 | 449.00 | 450.00 | 450.00 | 9,800 |
| Nov 26, 2024 | 461.00 | 461.00 | 450.00 | 450.00 | 450.00 | 5,300 |
| Nov 25, 2024 | 454.00 | 457.00 | 445.00 | 457.00 | 457.00 | 8,200 |
| Nov 22, 2024 | 448.00 | 454.00 | 448.00 | 451.00 | 451.00 | 5,000 |
| Nov 21, 2024 | 458.00 | 462.00 | 434.00 | 450.00 | 450.00 | 34,900 |
| Nov 20, 2024 | 469.00 | 469.00 | 461.00 | 461.00 | 461.00 | 3,100 |
| Nov 19, 2024 | 468.00 | 470.00 | 462.00 | 469.00 | 469.00 | 6,600 |
| Nov 18, 2024 | 463.00 | 471.00 | 463.00 | 468.00 | 468.00 | 6,200 |
| Nov 15, 2024 | 465.00 | 468.00 | 460.00 | 466.00 | 466.00 | 3,800 |
| Nov 14, 2024 | 463.00 | 466.00 | 459.00 | 466.00 | 466.00 | 8,200 |
| Nov 13, 2024 | 460.00 | 464.00 | 455.00 | 464.00 | 464.00 | 4,800 |
| Nov 12, 2024 | 463.00 | 467.00 | 460.00 | 460.00 | 460.00 | 5,400 |
| Nov 11, 2024 | 468.00 | 469.00 | 458.00 | 465.00 | 465.00 | 4,400 |
| Nov 8, 2024 | 472.00 | 472.00 | 454.00 | 460.00 | 460.00 | 13,900 |
| Nov 7, 2024 | 476.00 | 476.00 | 466.00 | 472.00 | 472.00 | 5,700 |
| Nov 6, 2024 | 474.00 | 475.00 | 469.00 | 473.00 | 473.00 | 9,400 |
| Nov 5, 2024 | 470.00 | 474.00 | 465.00 | 471.00 | 471.00 | 6,500 |
| Nov 1, 2024 | 467.00 | 470.00 | 463.00 | 468.00 | 468.00 | 9,700 |
| Oct 31, 2024 | 463.00 | 468.00 | 462.00 | 467.00 | 467.00 | 3,900 |
| Oct 30, 2024 | 465.00 | 466.00 | 460.00 | 463.00 | 463.00 | 4,100 |
| Oct 29, 2024 | 466.00 | 468.00 | 461.00 | 468.00 | 468.00 | 3,800 |
| Oct 28, 2024 | 468.00 | 468.00 | 460.00 | 466.00 | 466.00 | 8,100 |
| Oct 25, 2024 | 457.00 | 458.00 | 447.00 | 452.00 | 452.00 | 3,800 |
| Oct 24, 2024 | 460.00 | 460.00 | 451.00 | 458.00 | 458.00 | 7,300 |
| Oct 23, 2024 | 466.00 | 466.00 | 455.00 | 456.00 | 456.00 | 11,300 |
| Oct 22, 2024 | 464.00 | 469.00 | 461.00 | 469.00 | 469.00 | 4,600 |
| Oct 21, 2024 | 463.00 | 473.00 | 463.00 | 467.00 | 467.00 | 5,000 |
| Oct 18, 2024 | 474.00 | 474.00 | 464.00 | 464.00 | 464.00 | 8,200 |
| Oct 17, 2024 | 474.00 | 476.00 | 470.00 | 476.00 | 476.00 | 4,200 |
| Oct 16, 2024 | 477.00 | 479.00 | 474.00 | 474.00 | 474.00 | 8,200 |
| Oct 15, 2024 | 486.00 | 489.00 | 477.00 | 484.00 | 484.00 | 10,700 |
| Oct 11, 2024 | 468.00 | 480.00 | 464.00 | 480.00 | 480.00 | 16,700 |
| Oct 10, 2024 | 469.00 | 470.00 | 459.00 | 461.00 | 461.00 | 8,100 |
| Oct 9, 2024 | 462.00 | 471.00 | 458.00 | 464.00 | 464.00 | 13,000 |
| Oct 8, 2024 | 467.00 | 468.00 | 459.00 | 463.00 | 463.00 | 8,200 |
| Oct 7, 2024 | 466.00 | 471.00 | 462.00 | 464.00 | 464.00 | 10,300 |
| Oct 4, 2024 | 467.00 | 469.00 | 464.00 | 466.00 | 466.00 | 6,400 |
| Oct 3, 2024 | 471.00 | 476.00 | 465.00 | 467.00 | 467.00 | 9,500 |
| Oct 2, 2024 | 479.00 | 494.00 | 462.00 | 465.00 | 465.00 | 34,600 |
| Oct 1, 2024 | 464.00 | 483.00 | 461.00 | 483.00 | 483.00 | 10,400 |
| Sep 30, 2024 | 459.00 | 465.00 | 450.00 | 456.00 | 456.00 | 16,800 |
| Sep 27, 2024 | 473.00 | 473.00 | 460.00 | 463.00 | 463.00 | 26,200 |
| Sep 26, 2024 | 494.00 | 494.00 | 460.00 | 468.00 | 468.00 | 57,700 |
| Sep 25, 2024 | 494.00 | 501.00 | 486.00 | 486.00 | 486.00 | 17,500 |
| Sep 24, 2024 | 503.00 | 506.00 | 483.00 | 494.00 | 494.00 | 21,500 |
| Sep 20, 2024 | 509.00 | 511.00 | 486.00 | 495.00 | 495.00 | 70,100 |
| Sep 19, 2024 | 517.00 | 525.00 | 504.00 | 511.00 | 511.00 | 31,700 |
| Sep 18, 2024 | 524.00 | 530.00 | 499.00 | 517.00 | 517.00 | 197,500 |
| Sep 17, 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 5,200 |
| Sep 13, 2024 | 642.00 | 655.00 | 629.00 | 654.00 | 654.00 | 56,000 |
| Sep 12, 2024 | 624.00 | 635.00 | 618.00 | 635.00 | 635.00 | 43,200 |
| Sep 11, 2024 | 610.00 | 618.00 | 601.00 | 608.00 | 608.00 | 8,400 |
| Sep 10, 2024 | 619.00 | 622.00 | 606.00 | 615.00 | 615.00 | 2,900 |
| Sep 9, 2024 | 590.00 | 609.00 | 568.00 | 609.00 | 609.00 | 7,200 |
| Sep 6, 2024 | 615.00 | 620.00 | 603.00 | 610.00 | 610.00 | 3,600 |
| Sep 5, 2024 | 600.00 | 613.00 | 590.00 | 608.00 | 608.00 | 3,400 |
| Sep 4, 2024 | 594.00 | 607.00 | 591.00 | 601.00 | 601.00 | 10,000 |
| Sep 3, 2024 | 624.00 | 624.00 | 601.00 | 611.00 | 611.00 | 11,500 |
| Sep 2, 2024 | 640.00 | 640.00 | 621.00 | 624.00 | 624.00 | 9,700 |
| Aug 30, 2024 | 626.00 | 640.00 | 616.00 | 640.00 | 640.00 | 5,000 |
| Aug 29, 2024 | 615.00 | 639.00 | 608.00 | 626.00 | 626.00 | 13,600 |
| Aug 28, 2024 | 637.00 | 637.00 | 622.00 | 635.00 | 635.00 | 16,900 |
| Aug 27, 2024 | 615.00 | 645.00 | 605.00 | 633.00 | 633.00 | 10,700 |
| Aug 26, 2024 | 590.00 | 615.00 | 588.00 | 615.00 | 615.00 | 14,100 |
| Aug 23, 2024 | 577.00 | 581.00 | 572.00 | 581.00 | 581.00 | 4,300 |
| Aug 22, 2024 | 584.00 | 584.00 | 568.00 | 575.00 | 575.00 | 5,400 |
| Aug 21, 2024 | 577.00 | 580.00 | 560.00 | 577.00 | 577.00 | 10,400 |
| Aug 20, 2024 | 583.00 | 583.00 | 560.00 | 577.00 | 577.00 | 23,100 |
| Aug 19, 2024 | 565.00 | 587.00 | 565.00 | 573.00 | 573.00 | 13,900 |
| Aug 16, 2024 | 563.00 | 579.00 | 563.00 | 575.00 | 575.00 | 5,400 |
| Aug 15, 2024 | 550.00 | 561.00 | 541.00 | 557.00 | 557.00 | 3,900 |
| Aug 14, 2024 | 520.00 | 548.00 | 520.00 | 540.00 | 540.00 | 15,400 |
| Aug 13, 2024 | 495.00 | 540.00 | 495.00 | 530.00 | 530.00 | 24,800 |
| Aug 9, 2024 | 479.00 | 486.00 | 464.00 | 484.00 | 484.00 | 13,900 |
| Aug 8, 2024 | 462.00 | 483.00 | 462.00 | 479.00 | 479.00 | 8,000 |
| Aug 7, 2024 | 423.00 | 499.00 | 423.00 | 478.00 | 478.00 | 27,200 |
| Aug 6, 2024 | 444.00 | 468.00 | 425.00 | 447.00 | 447.00 | 29,000 |
| Aug 5, 2024 | 451.00 | 466.00 | 403.00 | 404.00 | 404.00 | 86,500 |
| Aug 2, 2024 | 482.00 | 509.00 | 482.00 | 483.00 | 483.00 | 56,500 |
| Aug 1, 2024 | 562.00 | 565.00 | 528.00 | 528.00 | 528.00 | 32,600 |
| Jul 31, 2024 | 586.00 | 586.00 | 560.00 | 570.00 | 570.00 | 21,200 |
| Jul 30, 2024 | 598.00 | 598.00 | 581.00 | 598.00 | 598.00 | 9,700 |
| Jul 29, 2024 | 591.00 | 609.00 | 591.00 | 604.00 | 604.00 | 9,600 |
| Jul 26, 2024 | 604.00 | 604.00 | 585.00 | 586.00 | 586.00 | 13,600 |
| Jul 25, 2024 | 597.00 | 597.00 | 570.00 | 585.00 | 585.00 | 27,400 |
| Jul 24, 2024 | 637.00 | 637.00 | 612.00 | 612.00 | 612.00 | 11,900 |
| Jul 23, 2024 | 633.00 | 642.00 | 627.00 | 637.00 | 637.00 | 2,100 |
| Jul 22, 2024 | 647.00 | 647.00 | 625.00 | 637.00 | 637.00 | 17,400 |
| Jul 19, 2024 | 650.00 | 650.00 | 632.00 | 637.00 | 637.00 | 12,000 |
| Jul 18, 2024 | 652.00 | 655.00 | 637.00 | 650.00 | 650.00 | 11,000 |
| Jul 17, 2024 | 647.00 | 664.00 | 647.00 | 655.00 | 655.00 | 16,600 |
| Jul 16, 2024 | 649.00 | 654.00 | 639.00 | 647.00 | 647.00 | 12,300 |
| Jul 12, 2024 | 617.00 | 650.00 | 617.00 | 645.00 | 645.00 | 34,200 |
| Jul 11, 2024 | 620.00 | 634.00 | 610.00 | 627.00 | 627.00 | 22,400 |
| Jul 10, 2024 | 636.00 | 636.00 | 615.00 | 620.00 | 620.00 | 21,300 |
| Jul 9, 2024 | 629.00 | 637.00 | 623.00 | 636.00 | 636.00 | 20,600 |
| Jul 8, 2024 | 644.00 | 644.00 | 635.00 | 637.00 | 637.00 | 6,800 |
| Jul 5, 2024 | 633.00 | 642.00 | 633.00 | 635.00 | 635.00 | 11,500 |
| Jul 4, 2024 | 652.00 | 655.00 | 638.00 | 638.00 | 638.00 | 25,300 |
| Jul 3, 2024 | 652.00 | 652.00 | 635.00 | 644.00 | 644.00 | 23,700 |
| Jul 2, 2024 | 645.00 | 652.00 | 623.00 | 632.00 | 632.00 | 63,100 |
| Jul 1, 2024 | 682.00 | 682.00 | 631.00 | 646.00 | 646.00 | 74,700 |
| Jun 28, 2024 | 689.00 | 689.00 | 678.00 | 679.00 | 679.00 | 24,400 |
| Jun 27, 2024 | 707.00 | 707.00 | 681.00 | 684.00 | 684.00 | 35,900 |
| Jun 26, 2024 | 691.00 | 711.00 | 690.00 | 707.00 | 707.00 | 26,900 |
| Jun 25, 2024 | 683.00 | 698.00 | 683.00 | 687.00 | 687.00 | 26,800 |
| Jun 24, 2024 | 698.00 | 698.00 | 678.00 | 685.00 | 685.00 | 47,200 |
| Jun 21, 2024 | 712.00 | 720.00 | 697.00 | 699.00 | 699.00 | 49,800 |
| Jun 20, 2024 | 711.00 | 719.00 | 707.00 | 713.00 | 713.00 | 16,500 |
| Jun 19, 2024 | 703.00 | 722.00 | 703.00 | 710.00 | 710.00 | 38,200 |
| Jun 18, 2024 | 713.00 | 724.00 | 703.00 | 703.00 | 703.00 | 55,300 |
| Jun 17, 2024 | 737.00 | 759.00 | 704.00 | 719.00 | 719.00 | 216,200 |
| Jun 14, 2024 | 860.00 | 878.00 | 827.00 | 827.00 | 827.00 | 102,500 |
| Jun 13, 2024 | 857.00 | 876.00 | 854.00 | 863.00 | 863.00 | 33,600 |
| Jun 12, 2024 | 872.00 | 887.00 | 838.00 | 838.00 | 838.00 | 37,900 |
| Jun 11, 2024 | 875.00 | 890.00 | 872.00 | 878.00 | 878.00 | 19,200 |
| Jun 10, 2024 | 900.00 | 900.00 | 876.00 | 877.00 | 877.00 | 21,900 |
| Jun 7, 2024 | 915.00 | 923.00 | 890.00 | 890.00 | 890.00 | 25,400 |
| Jun 6, 2024 | 904.00 | 927.00 | 901.00 | 912.00 | 912.00 | 31,600 |
| Jun 5, 2024 | 911.00 | 920.00 | 897.00 | 900.00 | 900.00 | 28,400 |
| Jun 4, 2024 | 880.00 | 929.00 | 880.00 | 918.00 | 918.00 | 34,500 |
| Jun 3, 2024 | 927.00 | 942.00 | 880.00 | 893.00 | 893.00 | 45,100 |
| May 31, 2024 | 853.00 | 918.00 | 853.00 | 897.00 | 897.00 | 32,100 |
| May 30, 2024 | 890.00 | 890.00 | 842.00 | 860.00 | 860.00 | 40,100 |
| May 29, 2024 | 910.00 | 915.00 | 887.00 | 900.00 | 900.00 | 36,700 |
| May 28, 2024 | 841.00 | 900.00 | 841.00 | 890.00 | 890.00 | 40,900 |
| May 27, 2024 | 850.00 | 864.00 | 820.00 | 839.00 | 839.00 | 23,300 |
| May 24, 2024 | 849.00 | 855.00 | 826.00 | 841.00 | 841.00 | 36,100 |
| May 23, 2024 | 818.00 | 857.00 | 800.00 | 857.00 | 857.00 | 44,900 |
| May 22, 2024 | 821.00 | 821.00 | 795.00 | 795.00 | 795.00 | 13,400 |
| May 21, 2024 | 824.00 | 860.00 | 811.00 | 830.00 | 830.00 | 25,900 |
| May 20, 2024 | 797.00 | 828.00 | 790.00 | 814.00 | 814.00 | 25,300 |
| May 17, 2024 | 810.00 | 810.00 | 782.00 | 801.00 | 801.00 | 15,900 |
| May 16, 2024 | 810.00 | 825.00 | 796.00 | 813.00 | 813.00 | 26,400 |
| May 15, 2024 | 830.00 | 830.00 | 791.00 | 802.00 | 802.00 | 17,900 |
| May 14, 2024 | 837.00 | 838.00 | 821.00 | 821.00 | 821.00 | 17,200 |
| May 13, 2024 | 800.00 | 836.00 | 800.00 | 832.00 | 832.00 | 15,300 |
| May 10, 2024 | 819.00 | 820.00 | 786.00 | 800.00 | 800.00 | 10,800 |
| May 9, 2024 | 825.00 | 825.00 | 785.00 | 815.00 | 815.00 | 17,900 |
| May 8, 2024 | 798.00 | 838.00 | 798.00 | 810.00 | 810.00 | 33,000 |
| May 7, 2024 | 786.00 | 806.00 | 786.00 | 798.00 | 798.00 | 13,300 |
| May 2, 2024 | 768.00 | 785.00 | 764.00 | 771.00 | 771.00 | 16,900 |