Tokyo - Delayed Quote JPY
JFLA Holdings Inc. (3069.T)
162.00
0.00
(0.00%)
At close: May 30 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 30, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 45,900 |
| May 29, 2025 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 57,900 |
| May 28, 2025 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 75,500 |
| May 27, 2025 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 38,100 |
| May 26, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 54,400 |
| May 23, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 42,000 |
| May 22, 2025 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 58,200 |
| May 21, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 51,600 |
| May 20, 2025 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 95,500 |
| May 19, 2025 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 78,900 |
| May 16, 2025 | 155.00 | 161.00 | 155.00 | 159.00 | 159.00 | 112,800 |
| May 15, 2025 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 115,200 |
| May 14, 2025 | 165.00 | 165.00 | 157.00 | 159.00 | 159.00 | 254,700 |
| May 13, 2025 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 242,000 |
| May 12, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 233,800 |
| May 9, 2025 | 154.00 | 162.00 | 154.00 | 160.00 | 160.00 | 233,500 |
| May 8, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 48,600 |
| May 7, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 88,200 |
| May 2, 2025 | 152.00 | 154.00 | 152.00 | 153.00 | 153.00 | 61,500 |
| May 1, 2025 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 47,700 |
| Apr 30, 2025 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | 34,200 |
| Apr 28, 2025 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 43,300 |
| Apr 25, 2025 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | 71,500 |
| Apr 24, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | 106,600 |
| Apr 23, 2025 | 157.00 | 164.00 | 147.00 | 154.00 | 154.00 | 828,500 |
| Apr 22, 2025 | 149.00 | 157.00 | 149.00 | 156.00 | 156.00 | 365,900 |
| Apr 21, 2025 | 148.00 | 151.00 | 143.00 | 149.00 | 149.00 | 394,700 |
| Apr 18, 2025 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | 29,100 |
| Apr 17, 2025 | 145.00 | 148.00 | 142.00 | 146.00 | 146.00 | 183,100 |
| Apr 16, 2025 | 147.00 | 154.00 | 141.00 | 144.00 | 144.00 | 358,600 |
| Apr 15, 2025 | 145.00 | 148.00 | 141.00 | 146.00 | 146.00 | 247,100 |
| Apr 14, 2025 | 144.00 | 153.00 | 139.00 | 143.00 | 143.00 | 778,200 |
| Apr 11, 2025 | 140.00 | 143.00 | 136.00 | 141.00 | 141.00 | 109,600 |
| Apr 10, 2025 | 138.00 | 144.00 | 135.00 | 143.00 | 143.00 | 102,300 |
| Apr 9, 2025 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | 74,600 |
| Apr 8, 2025 | 135.00 | 140.00 | 132.00 | 134.00 | 134.00 | 176,000 |
| Apr 7, 2025 | 130.00 | 135.00 | 127.00 | 131.00 | 131.00 | 339,500 |
| Apr 4, 2025 | 146.00 | 146.00 | 137.00 | 140.00 | 140.00 | 314,800 |
| Apr 3, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 155,400 |
| Apr 2, 2025 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 208,000 |
| Apr 1, 2025 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 50,100 |
| Mar 31, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 194,500 |
| Mar 28, 2025 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 146,200 |
| Mar 27, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 97,300 |
| Mar 26, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 75,300 |
| Mar 25, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 58,500 |
| Mar 24, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 81,800 |
| Mar 21, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 48,100 |
| Mar 19, 2025 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 104,200 |
| Mar 18, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 43,100 |
| Mar 17, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 27,700 |
| Mar 14, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 25,200 |
| Mar 13, 2025 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 24,500 |
| Mar 12, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 77,500 |
| Mar 11, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 48,600 |
| Mar 10, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 22,500 |
| Mar 7, 2025 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 93,100 |
| Mar 6, 2025 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 14,400 |
| Mar 5, 2025 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 41,200 |
| Mar 4, 2025 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 31,100 |
| Mar 3, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 48,500 |
| Feb 28, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 34,800 |
| Feb 27, 2025 | 155.00 | 156.00 | 154.00 | 156.00 | 156.00 | 23,300 |
| Feb 26, 2025 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 34,300 |
| Feb 25, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 25,600 |
| Feb 21, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 34,500 |
| Feb 20, 2025 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 146,300 |
| Feb 19, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 44,000 |
| Feb 18, 2025 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 11,100 |
| Feb 17, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 109,300 |
| Feb 14, 2025 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | 67,500 |
| Feb 13, 2025 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 538,100 |
| Feb 12, 2025 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 164,100 |
| Feb 10, 2025 | 164.00 | 168.00 | 163.00 | 167.00 | 167.00 | 113,100 |
| Feb 7, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 99,400 |
| Feb 6, 2025 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 22,500 |
| Feb 5, 2025 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 40,500 |
| Feb 4, 2025 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 39,100 |
| Feb 3, 2025 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 57,900 |
| Jan 31, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 34,800 |
| Jan 30, 2025 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 63,400 |
| Jan 29, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 81,100 |
| Jan 28, 2025 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 34,000 |
| Jan 27, 2025 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 29,400 |
| Jan 24, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 51,300 |
| Jan 23, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 72,300 |
| Jan 22, 2025 | 161.00 | 164.00 | 161.00 | 161.00 | 161.00 | 68,800 |
| Jan 21, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 46,700 |
| Jan 20, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 40,200 |
| Jan 17, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 73,800 |
| Jan 16, 2025 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 116,100 |
| Jan 15, 2025 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 78,800 |
| Jan 14, 2025 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 48,200 |
| Jan 10, 2025 | 157.00 | 159.00 | 156.00 | 156.00 | 156.00 | 38,900 |
| Jan 9, 2025 | 157.00 | 159.00 | 157.00 | 157.00 | 157.00 | 58,100 |
| Jan 8, 2025 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 23,800 |
| Jan 7, 2025 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 55,100 |
| Jan 6, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 170,300 |
| Dec 30, 2024 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 47,100 |
| Dec 27, 2024 | 152.00 | 158.00 | 152.00 | 157.00 | 157.00 | 161,700 |
| Dec 26, 2024 | 151.00 | 152.00 | 148.00 | 152.00 | 152.00 | 263,100 |
| Dec 25, 2024 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | 379,700 |
| Dec 24, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 266,800 |
| Dec 23, 2024 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 210,500 |
| Dec 20, 2024 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 174,100 |
| Dec 19, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 150.00 | 136,200 |
| Dec 18, 2024 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 95,700 |
| Dec 17, 2024 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 146,000 |
| Dec 16, 2024 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 174,000 |
| Dec 13, 2024 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 232,100 |
| Dec 12, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 57,600 |
| Dec 11, 2024 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 125,800 |
| Dec 10, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 115,200 |
| Dec 9, 2024 | 156.00 | 157.00 | 153.00 | 156.00 | 156.00 | 107,100 |
| Dec 6, 2024 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | 63,500 |
| Dec 5, 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 158.00 | 56,200 |
| Dec 4, 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 50,900 |
| Dec 3, 2024 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 153,100 |
| Dec 2, 2024 | 162.00 | 163.00 | 160.00 | 161.00 | 161.00 | 74,300 |
| Nov 29, 2024 | 159.00 | 165.00 | 157.00 | 163.00 | 163.00 | 80,900 |
| Nov 28, 2024 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 81,600 |
| Nov 27, 2024 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 89,600 |
| Nov 26, 2024 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 83,300 |
| Nov 25, 2024 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 34,100 |
| Nov 22, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 79,500 |
| Nov 21, 2024 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | 50,000 |
| Nov 20, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 113,400 |
| Nov 19, 2024 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 65,300 |
| Nov 18, 2024 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 62,600 |
| Nov 15, 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 106,700 |
| Nov 14, 2024 | 168.00 | 168.00 | 161.00 | 164.00 | 164.00 | 170,900 |
| Nov 13, 2024 | 168.00 | 171.00 | 159.00 | 167.00 | 167.00 | 1,063,200 |
| Nov 12, 2024 | 181.00 | 184.00 | 180.00 | 181.00 | 181.00 | 364,300 |
| Nov 11, 2024 | 176.00 | 182.00 | 176.00 | 181.00 | 181.00 | 214,700 |
| Nov 8, 2024 | 177.00 | 178.00 | 175.00 | 176.00 | 176.00 | 90,900 |
| Nov 7, 2024 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 46,400 |
| Nov 6, 2024 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 93,400 |
| Nov 5, 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 57,500 |
| Nov 1, 2024 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 35,300 |
| Oct 31, 2024 | 176.00 | 176.00 | 173.00 | 175.00 | 175.00 | 93,100 |
| Oct 30, 2024 | 174.00 | 177.00 | 173.00 | 174.00 | 174.00 | 79,700 |
| Oct 29, 2024 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 29,200 |
| Oct 28, 2024 | 170.00 | 173.00 | 170.00 | 172.00 | 172.00 | 32,200 |
| Oct 25, 2024 | 172.00 | 172.00 | 168.00 | 172.00 | 172.00 | 76,600 |
| Oct 24, 2024 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 19,700 |
| Oct 23, 2024 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 31,800 |
| Oct 22, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 28,200 |
| Oct 21, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 34,800 |
| Oct 18, 2024 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 32,500 |
| Oct 17, 2024 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | 36,800 |
| Oct 16, 2024 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 76,700 |
| Oct 15, 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 34,000 |
| Oct 11, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 30,200 |
| Oct 10, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 37,900 |
| Oct 9, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 92,100 |
| Oct 8, 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 28,800 |
| Oct 7, 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 58,800 |
| Oct 4, 2024 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 48,800 |
| Oct 3, 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 174.00 | 36,000 |
| Oct 2, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 24,800 |
| Oct 1, 2024 | 171.00 | 176.00 | 171.00 | 173.00 | 173.00 | 75,700 |
| Sep 30, 2024 | 172.00 | 175.00 | 171.00 | 171.00 | 171.00 | 54,100 |
| Sep 27, 2024 | 172.00 | 176.00 | 172.00 | 175.00 | 175.00 | 82,200 |
| Sep 26, 2024 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 97,800 |
| Sep 25, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 48,600 |
| Sep 24, 2024 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 45,400 |
| Sep 20, 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 57,200 |
| Sep 19, 2024 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 55,000 |
| Sep 18, 2024 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 55,100 |
| Sep 17, 2024 | 173.00 | 174.00 | 172.00 | 174.00 | 174.00 | 48,800 |
| Sep 13, 2024 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | 25,700 |
| Sep 12, 2024 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 46,800 |
| Sep 11, 2024 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | 50,600 |
| Sep 10, 2024 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 22,100 |
| Sep 9, 2024 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 57,500 |
| Sep 6, 2024 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 40,700 |
| Sep 5, 2024 | 173.00 | 177.00 | 171.00 | 171.00 | 171.00 | 74,500 |
| Sep 4, 2024 | 177.00 | 177.00 | 171.00 | 171.00 | 171.00 | 113,400 |
| Sep 3, 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 90,000 |
| Sep 2, 2024 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 47,700 |
| Aug 30, 2024 | 174.00 | 177.00 | 173.00 | 177.00 | 177.00 | 94,000 |
| Aug 29, 2024 | 174.00 | 176.00 | 172.00 | 174.00 | 174.00 | 77,600 |
| Aug 28, 2024 | 172.00 | 174.00 | 172.00 | 172.00 | 172.00 | 48,500 |
| Aug 27, 2024 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 145,500 |
| Aug 26, 2024 | 166.00 | 172.00 | 165.00 | 172.00 | 172.00 | 54,800 |
| Aug 23, 2024 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | 20,600 |
| Aug 22, 2024 | 166.00 | 166.00 | 162.00 | 164.00 | 164.00 | 56,600 |
| Aug 21, 2024 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | 70,700 |
| Aug 20, 2024 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 35,600 |
| Aug 19, 2024 | 168.00 | 172.00 | 168.00 | 171.00 | 171.00 | 60,300 |
| Aug 16, 2024 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | 56,800 |
| Aug 15, 2024 | 176.00 | 177.00 | 168.00 | 169.00 | 169.00 | 177,400 |
| Aug 14, 2024 | 163.00 | 175.00 | 160.00 | 175.00 | 175.00 | 448,800 |
| Aug 13, 2024 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 46,100 |
| Aug 9, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 34,600 |
| Aug 8, 2024 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 51,100 |
| Aug 7, 2024 | 139.00 | 145.00 | 136.00 | 144.00 | 144.00 | 90,400 |
| Aug 6, 2024 | 128.00 | 141.00 | 128.00 | 134.00 | 134.00 | 338,900 |
| Aug 5, 2024 | 156.00 | 156.00 | 124.00 | 124.00 | 124.00 | 196,400 |
| Aug 2, 2024 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 108,000 |
| Aug 1, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 72,800 |
| Jul 31, 2024 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 37,800 |
| Jul 30, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 40,300 |
| Jul 29, 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 44,300 |
| Jul 26, 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 35,400 |
| Jul 25, 2024 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | 28,100 |
| Jul 24, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 30,400 |
| Jul 23, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 22,900 |
| Jul 22, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 31,800 |
| Jul 19, 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 47,200 |
| Jul 18, 2024 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 57,400 |
| Jul 17, 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 71,700 |
| Jul 16, 2024 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 66,900 |
| Jul 12, 2024 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 34,800 |
| Jul 11, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 33,300 |
| Jul 10, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 14,600 |
| Jul 9, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 16,000 |
| Jul 8, 2024 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 41,800 |
| Jul 5, 2024 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 23,900 |
| Jul 4, 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | 31,700 |
| Jul 3, 2024 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 73,400 |
| Jul 2, 2024 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 29,500 |
| Jul 1, 2024 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 25,000 |
| Jun 28, 2024 | 165.00 | 166.00 | 164.00 | 165.00 | 165.00 | 28,100 |
| Jun 27, 2024 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 51,900 |
| Jun 26, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 30,800 |
| Jun 25, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 18,800 |
| Jun 24, 2024 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | 15,000 |
| Jun 21, 2024 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 36,500 |
| Jun 20, 2024 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 14,700 |
| Jun 19, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 16,300 |
| Jun 18, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 16,100 |
| Jun 17, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 14,500 |
| Jun 14, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | 12,300 |
| Jun 13, 2024 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 28,600 |
| Jun 12, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 30,900 |
| Jun 11, 2024 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 23,400 |
| Jun 10, 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 25,500 |
| Jun 7, 2024 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 20,000 |
| Jun 6, 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 18,600 |
| Jun 5, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 12,700 |
| Jun 4, 2024 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 34,600 |
| Jun 3, 2024 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 88,600 |
| May 31, 2024 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 21,800 |
| May 30, 2024 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 36,400 |