Tokyo - Delayed Quote JPY
Kitanotatsujin Corporation (2930.T)
147.00
+1.00
+(0.68%)
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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 145.00 | 148.00 | 145.00 | 147.00 | 147.00 | 507,200 |
| May 13, 2025 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 414,500 |
| May 12, 2025 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 392,400 |
| May 9, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 577,100 |
| May 8, 2025 | 142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 403,700 |
| May 7, 2025 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 562,100 |
| May 2, 2025 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 508,800 |
| May 1, 2025 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 458,900 |
| Apr 30, 2025 | 146.00 | 146.00 | 141.00 | 143.00 | 143.00 | 669,000 |
| Apr 28, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 898,300 |
| Apr 25, 2025 | 142.00 | 144.00 | 140.00 | 143.00 | 143.00 | 715,000 |
| Apr 24, 2025 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 748,600 |
| Apr 23, 2025 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 512,400 |
| Apr 22, 2025 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 521,600 |
| Apr 21, 2025 | 138.00 | 141.00 | 136.00 | 136.00 | 136.00 | 850,100 |
| Apr 18, 2025 | 135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 899,000 |
| Apr 17, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 676,800 |
| Apr 16, 2025 | 139.00 | 140.00 | 132.00 | 132.00 | 132.00 | 2,020,800 |
| Apr 15, 2025 | 142.00 | 147.00 | 139.00 | 139.00 | 139.00 | 2,459,300 |
| Apr 14, 2025 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 742,600 |
| Apr 11, 2025 | 145.00 | 151.00 | 143.00 | 151.00 | 151.00 | 650,300 |
| Apr 10, 2025 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | 568,800 |
| Apr 9, 2025 | 143.00 | 146.00 | 139.00 | 142.00 | 142.00 | 748,500 |
| Apr 8, 2025 | 140.00 | 148.00 | 140.00 | 148.00 | 148.00 | 623,100 |
| Apr 7, 2025 | 136.00 | 142.00 | 135.00 | 135.00 | 135.00 | 1,163,900 |
| Apr 4, 2025 | 156.00 | 157.00 | 148.00 | 149.00 | 149.00 | 939,000 |
| Apr 3, 2025 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 464,500 |
| Apr 2, 2025 | 165.00 | 166.00 | 161.00 | 161.00 | 161.00 | 513,600 |
| Apr 1, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 538,500 |
| Mar 31, 2025 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 924,200 |
| Mar 28, 2025 | 171.00 | 172.00 | 168.00 | 169.00 | 169.00 | 984,900 |
| Mar 27, 2025 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | 762,400 |
| Mar 26, 2025 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 758,700 |
| Mar 25, 2025 | 167.00 | 169.00 | 164.00 | 169.00 | 169.00 | 633,000 |
| Mar 24, 2025 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 424,800 |
| Mar 21, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | 836,800 |
| Mar 19, 2025 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 544,300 |
| Mar 18, 2025 | 165.00 | 170.00 | 164.00 | 170.00 | 170.00 | 844,700 |
| Mar 17, 2025 | 161.00 | 166.00 | 160.00 | 164.00 | 164.00 | 793,900 |
| Mar 14, 2025 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 934,800 |
| Mar 13, 2025 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 638,100 |
| Mar 12, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 461,000 |
| Mar 11, 2025 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 525,400 |
| Mar 10, 2025 | 156.00 | 160.00 | 153.00 | 158.00 | 158.00 | 735,800 |
| Mar 7, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 632,600 |
| Mar 6, 2025 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 396,700 |
| Mar 5, 2025 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 423,700 |
| Mar 4, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 316,900 |
| Mar 3, 2025 | 159.00 | 161.00 | 155.00 | 157.00 | 157.00 | 670,300 |
| Feb 28, 2025 | 162.00 | 165.00 | 159.00 | 159.00 | 159.00 | 582,300 |
| Feb 27, 2025 | 163.00 | 163.00 | 160.00 | 162.00 | 162.00 | 817,600 |
| Feb 26, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 599,200 |
| Feb 25, 2025 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | 471,800 |
| Feb 21, 2025 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 250,200 |
| Feb 20, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 247,800 |
| Feb 19, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | 167,000 |
| Feb 18, 2025 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 282,900 |
| Feb 17, 2025 | 170.00 | 174.00 | 169.00 | 172.00 | 172.00 | 399,200 |
| Feb 14, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 538,000 |
| Feb 13, 2025 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 483,900 |
| Feb 12, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 360,600 |
| Feb 10, 2025 | 167.00 | 172.00 | 166.00 | 169.00 | 169.00 | 551,100 |
| Feb 7, 2025 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 796,100 |
| Feb 6, 2025 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 500,500 |
| Feb 5, 2025 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 523,200 |
| Feb 4, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 382,200 |
| Feb 3, 2025 | 165.00 | 168.00 | 163.00 | 163.00 | 163.00 | 994,900 |
| Jan 31, 2025 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 370,500 |
| Jan 30, 2025 | 165.00 | 166.00 | 162.00 | 163.00 | 163.00 | 337,800 |
| Jan 29, 2025 | 163.00 | 166.00 | 160.00 | 165.00 | 165.00 | 540,800 |
| Jan 28, 2025 | 158.00 | 163.00 | 157.00 | 161.00 | 161.00 | 621,300 |
| Jan 27, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | 260,400 |
| Jan 24, 2025 | 159.00 | 162.00 | 157.00 | 157.00 | 157.00 | 534,200 |
| Jan 23, 2025 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 445,400 |
| Jan 22, 2025 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 624,200 |
| Jan 21, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 672,600 |
| Jan 20, 2025 | 166.00 | 170.00 | 165.00 | 168.00 | 168.00 | 487,800 |
| Jan 17, 2025 | 170.00 | 171.00 | 166.00 | 166.00 | 166.00 | 821,700 |
| Jan 16, 2025 | 179.00 | 185.00 | 172.00 | 173.00 | 173.00 | 2,009,800 |
| Jan 15, 2025 | 156.00 | 182.00 | 155.00 | 180.00 | 180.00 | 7,476,900 |
| Jan 14, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | 154.00 | 572,700 |
| Jan 10, 2025 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 825,900 |
| Jan 9, 2025 | 154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 938,900 |
| Jan 8, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 963,300 |
| Jan 7, 2025 | 154.00 | 154.00 | 150.00 | 153.00 | 153.00 | 755,600 |
| Jan 6, 2025 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 846,800 |
| Dec 30, 2024 | 150.00 | 154.00 | 149.00 | 150.00 | 150.00 | 976,700 |
| Dec 27, 2024 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,043,000 |
| Dec 26, 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1,092,000 |
| Dec 25, 2024 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 663,500 |
| Dec 24, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 585,000 |
| Dec 23, 2024 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,075,900 |
| Dec 20, 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 1,070,000 |
| Dec 19, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 573,100 |
| Dec 18, 2024 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 436,400 |
| Dec 17, 2024 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1,055,100 |
| Dec 16, 2024 | 143.00 | 144.00 | 141.00 | 143.00 | 143.00 | 767,000 |
| Dec 13, 2024 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 677,800 |
| Dec 12, 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 663,700 |
| Dec 11, 2024 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 629,100 |
| Dec 10, 2024 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | 778,200 |
| Dec 9, 2024 | 145.00 | 147.00 | 144.00 | 145.00 | 145.00 | 497,100 |
| Dec 6, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 362,000 |
| Dec 5, 2024 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | 575,800 |
| Dec 4, 2024 | 146.00 | 147.00 | 144.00 | 145.00 | 145.00 | 737,100 |
| Dec 3, 2024 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 499,300 |
| Dec 2, 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,001,900 |
| Nov 29, 2024 | 149.00 | 149.00 | 147.00 | 149.00 | 149.00 | 353,300 |
| Nov 28, 2024 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | 703,900 |
| Nov 27, 2024 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 1,392,300 |
| Nov 26, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 310,900 |
| Nov 25, 2024 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | 373,300 |
| Nov 22, 2024 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | 436,600 |
| Nov 21, 2024 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 579,300 |
| Nov 20, 2024 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 341,800 |
| Nov 19, 2024 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 425,400 |
| Nov 18, 2024 | 151.00 | 153.00 | 151.00 | 151.00 | 151.00 | 334,100 |
| Nov 15, 2024 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 503,100 |
| Nov 14, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 307,400 |
| Nov 13, 2024 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 331,200 |
| Nov 12, 2024 | 156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 473,800 |
| Nov 11, 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 405,400 |
| Nov 8, 2024 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 413,300 |
| Nov 7, 2024 | 158.00 | 159.00 | 154.00 | 156.00 | 156.00 | 530,700 |
| Nov 6, 2024 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 497,300 |
| Nov 5, 2024 | 154.00 | 157.00 | 154.00 | 155.00 | 155.00 | 273,400 |
| Nov 1, 2024 | 154.00 | 157.00 | 153.00 | 154.00 | 154.00 | 413,500 |
| Oct 31, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 549,500 |
| Oct 30, 2024 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 514,100 |
| Oct 29, 2024 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 366,400 |
| Oct 28, 2024 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 801,000 |
| Oct 25, 2024 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 381,900 |
| Oct 24, 2024 | 152.00 | 154.00 | 150.00 | 151.00 | 151.00 | 608,600 |
| Oct 23, 2024 | 155.00 | 156.00 | 151.00 | 153.00 | 153.00 | 746,300 |
| Oct 22, 2024 | 158.00 | 160.00 | 155.00 | 155.00 | 155.00 | 546,200 |
| Oct 21, 2024 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 779,900 |
| Oct 18, 2024 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 459,700 |
| Oct 17, 2024 | 155.00 | 157.00 | 154.00 | 154.00 | 154.00 | 677,200 |
| Oct 16, 2024 | 158.00 | 159.00 | 152.00 | 154.00 | 154.00 | 2,320,800 |
| Oct 15, 2024 | 161.00 | 163.00 | 159.00 | 161.00 | 161.00 | 569,600 |
| Oct 11, 2024 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 482,700 |
| Oct 10, 2024 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 612,700 |
| Oct 9, 2024 | 162.00 | 163.00 | 159.00 | 160.00 | 160.00 | 713,300 |
| Oct 8, 2024 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | 674,200 |
| Oct 7, 2024 | 166.00 | 167.00 | 164.00 | 164.00 | 164.00 | 419,500 |
| Oct 4, 2024 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | 446,300 |
| Oct 3, 2024 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 336,500 |
| Oct 2, 2024 | 165.00 | 166.00 | 162.00 | 162.00 | 162.00 | 701,100 |
| Oct 1, 2024 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 331,500 |
| Sep 30, 2024 | 166.00 | 170.00 | 165.00 | 166.00 | 166.00 | 470,500 |
| Sep 27, 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 386,100 |
| Sep 26, 2024 | 167.00 | 170.00 | 165.00 | 170.00 | 170.00 | 497,300 |
| Sep 25, 2024 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | 510,400 |
| Sep 24, 2024 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | 402,500 |
| Sep 20, 2024 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 763,100 |
| Sep 19, 2024 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 393,400 |
| Sep 18, 2024 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 256,800 |
| Sep 17, 2024 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 342,300 |
| Sep 13, 2024 | 166.00 | 166.00 | 162.00 | 165.00 | 165.00 | 511,800 |
| Sep 12, 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 477,900 |
| Sep 11, 2024 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 725,400 |
| Sep 10, 2024 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | 341,700 |
| Sep 9, 2024 | 164.00 | 167.00 | 162.00 | 166.00 | 166.00 | 602,500 |
| Sep 6, 2024 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | 427,000 |
| Sep 5, 2024 | 168.00 | 171.00 | 167.00 | 167.00 | 167.00 | 453,100 |
| Sep 4, 2024 | 171.00 | 173.00 | 167.00 | 168.00 | 168.00 | 860,300 |
| Sep 3, 2024 | 172.00 | 176.00 | 171.00 | 174.00 | 174.00 | 450,400 |
| Sep 2, 2024 | 179.00 | 180.00 | 171.00 | 173.00 | 173.00 | 1,171,000 |
| Aug 30, 2024 | 181.00 | 182.00 | 177.00 | 179.00 | 179.00 | 666,200 |
| Aug 29, 2024 | 1.3 Dividend | |||||
| Aug 29, 2024 | 179.00 | 184.00 | 179.00 | 181.00 | 181.00 | 649,300 |
| Aug 28, 2024 | 184.00 | 184.00 | 181.00 | 183.00 | 181.70 | 348,900 |
| Aug 27, 2024 | 178.00 | 183.00 | 178.00 | 182.00 | 180.71 | 533,300 |
| Aug 26, 2024 | 176.00 | 181.00 | 176.00 | 178.00 | 176.74 | 333,600 |
| Aug 23, 2024 | 180.00 | 181.00 | 174.00 | 175.00 | 173.76 | 406,300 |
| Aug 22, 2024 | 177.00 | 181.00 | 177.00 | 181.00 | 179.71 | 697,200 |
| Aug 21, 2024 | 174.00 | 178.00 | 174.00 | 174.00 | 172.76 | 573,200 |
| Aug 20, 2024 | 168.00 | 174.00 | 168.00 | 174.00 | 172.76 | 463,700 |
| Aug 19, 2024 | 171.00 | 172.00 | 167.00 | 167.00 | 165.81 | 286,000 |
| Aug 16, 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 169.79 | 374,700 |
| Aug 15, 2024 | 167.00 | 168.00 | 165.00 | 167.00 | 165.81 | 166,100 |
| Aug 14, 2024 | 164.00 | 168.00 | 163.00 | 167.00 | 165.81 | 334,300 |
| Aug 13, 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 162.83 | 496,800 |
| Aug 9, 2024 | 167.00 | 167.00 | 161.00 | 163.00 | 161.84 | 478,700 |
| Aug 8, 2024 | 164.00 | 169.00 | 163.00 | 164.00 | 162.83 | 541,500 |
| Aug 7, 2024 | 161.00 | 169.00 | 161.00 | 166.00 | 164.82 | 670,500 |
| Aug 6, 2024 | 158.00 | 166.00 | 156.00 | 164.00 | 162.83 | 1,134,100 |
| Aug 5, 2024 | 160.00 | 161.00 | 140.00 | 144.00 | 142.98 | 1,656,900 |
| Aug 2, 2024 | 171.00 | 172.00 | 166.00 | 166.00 | 164.82 | 1,164,500 |
| Aug 1, 2024 | 177.00 | 177.00 | 174.00 | 174.00 | 172.76 | 435,800 |
| Jul 31, 2024 | 177.00 | 179.00 | 176.00 | 179.00 | 177.73 | 276,200 |
| Jul 30, 2024 | 177.00 | 178.00 | 176.00 | 176.00 | 174.75 | 270,000 |
| Jul 29, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 177.73 | 420,600 |
| Jul 26, 2024 | 177.00 | 181.00 | 177.00 | 178.00 | 176.74 | 758,800 |
| Jul 25, 2024 | 175.00 | 178.00 | 174.00 | 175.00 | 173.76 | 720,000 |
| Jul 24, 2024 | 175.00 | 178.00 | 175.00 | 175.00 | 173.76 | 341,100 |
| Jul 23, 2024 | 173.00 | 177.00 | 173.00 | 177.00 | 175.74 | 654,500 |
| Jul 22, 2024 | 176.00 | 176.00 | 173.00 | 173.00 | 171.77 | 468,800 |
| Jul 19, 2024 | 175.00 | 178.00 | 174.00 | 175.00 | 173.76 | 664,500 |
| Jul 18, 2024 | 175.00 | 176.00 | 174.00 | 175.00 | 173.76 | 617,600 |
| Jul 17, 2024 | 177.00 | 178.00 | 175.00 | 175.00 | 173.76 | 985,600 |
| Jul 16, 2024 | 187.00 | 188.00 | 176.00 | 176.00 | 174.75 | 2,468,100 |
| Jul 12, 2024 | 181.00 | 189.00 | 180.00 | 189.00 | 187.66 | 1,997,400 |
| Jul 11, 2024 | 181.00 | 182.00 | 178.00 | 182.00 | 180.71 | 454,100 |
| Jul 10, 2024 | 181.00 | 181.00 | 178.00 | 179.00 | 177.73 | 397,300 |
| Jul 9, 2024 | 180.00 | 183.00 | 179.00 | 179.00 | 177.73 | 387,500 |
| Jul 8, 2024 | 183.00 | 185.00 | 180.00 | 180.00 | 178.72 | 497,700 |
| Jul 5, 2024 | 184.00 | 185.00 | 181.00 | 182.00 | 180.71 | 522,600 |
| Jul 4, 2024 | 183.00 | 184.00 | 182.00 | 183.00 | 181.70 | 350,800 |
| Jul 3, 2024 | 182.00 | 185.00 | 182.00 | 183.00 | 181.70 | 560,600 |
| Jul 2, 2024 | 181.00 | 184.00 | 180.00 | 182.00 | 180.71 | 663,700 |
| Jul 1, 2024 | 180.00 | 181.00 | 178.00 | 180.00 | 178.72 | 389,100 |
| Jun 28, 2024 | 181.00 | 182.00 | 177.00 | 178.00 | 176.74 | 636,500 |
| Jun 27, 2024 | 180.00 | 182.00 | 180.00 | 181.00 | 179.71 | 402,300 |
| Jun 26, 2024 | 179.00 | 181.00 | 179.00 | 180.00 | 178.72 | 346,300 |
| Jun 25, 2024 | 181.00 | 182.00 | 179.00 | 181.00 | 179.71 | 459,700 |
| Jun 24, 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 179.71 | 724,400 |
| Jun 21, 2024 | 178.00 | 181.00 | 178.00 | 178.00 | 176.74 | 348,300 |
| Jun 20, 2024 | 180.00 | 180.00 | 176.00 | 178.00 | 176.74 | 305,100 |
| Jun 19, 2024 | 182.00 | 183.00 | 178.00 | 179.00 | 177.73 | 415,800 |
| Jun 18, 2024 | 180.00 | 184.00 | 180.00 | 182.00 | 180.71 | 408,400 |
| Jun 17, 2024 | 183.00 | 183.00 | 176.00 | 182.00 | 180.71 | 683,600 |
| Jun 14, 2024 | 173.00 | 183.00 | 173.00 | 182.00 | 180.71 | 1,160,100 |
| Jun 13, 2024 | 175.00 | 178.00 | 173.00 | 173.00 | 171.77 | 318,500 |
| Jun 12, 2024 | 175.00 | 178.00 | 174.00 | 174.00 | 172.76 | 396,400 |
| Jun 11, 2024 | 176.00 | 176.00 | 173.00 | 175.00 | 173.76 | 178,500 |
| Jun 10, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 173.76 | 211,500 |
| Jun 7, 2024 | 172.00 | 174.00 | 171.00 | 174.00 | 172.76 | 225,800 |
| Jun 6, 2024 | 177.00 | 178.00 | 172.00 | 173.00 | 171.77 | 538,700 |
| Jun 5, 2024 | 178.00 | 180.00 | 176.00 | 176.00 | 174.75 | 605,700 |
| Jun 4, 2024 | 175.00 | 178.00 | 174.00 | 177.00 | 175.74 | 594,200 |
| Jun 3, 2024 | 176.00 | 178.00 | 175.00 | 176.00 | 174.75 | 499,800 |
| May 31, 2024 | 171.00 | 175.00 | 171.00 | 175.00 | 173.76 | 542,700 |
| May 30, 2024 | 167.00 | 169.00 | 166.00 | 169.00 | 167.80 | 466,100 |
| May 29, 2024 | 172.00 | 173.00 | 168.00 | 168.00 | 166.81 | 501,500 |
| May 28, 2024 | 170.00 | 175.00 | 170.00 | 173.00 | 171.77 | 827,000 |
| May 27, 2024 | 167.00 | 170.00 | 165.00 | 169.00 | 167.80 | 576,000 |
| May 24, 2024 | 166.00 | 169.00 | 166.00 | 166.00 | 164.82 | 728,800 |
| May 23, 2024 | 168.00 | 172.00 | 167.00 | 169.00 | 167.80 | 910,200 |
| May 22, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 165.81 | 1,449,000 |
| May 21, 2024 | 175.00 | 175.00 | 170.00 | 170.00 | 168.79 | 1,081,600 |
| May 20, 2024 | 175.00 | 176.00 | 171.00 | 174.00 | 172.76 | 1,570,600 |
| May 17, 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 175.74 | 990,400 |
| May 16, 2024 | 179.00 | 180.00 | 177.00 | 178.00 | 176.74 | 488,100 |
| May 15, 2024 | 183.00 | 183.00 | 178.00 | 179.00 | 177.73 | 551,200 |
| May 14, 2024 | 178.00 | 183.00 | 178.00 | 183.00 | 181.70 | 824,900 |