Tokyo - Delayed Quote JPY
e-Seikatsu Co.,Ltd. (3796.T)
481.00
+3.00
+(0.63%)
At close: 3:14:02 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 13, 2025 | 476.00 | 481.00 | 476.00 | 481.00 | 481.00 | 700 |
| May 12, 2025 | 481.00 | 481.00 | 476.00 | 478.00 | 478.00 | 800 |
| May 9, 2025 | 486.00 | 486.00 | 481.00 | 481.00 | 481.00 | 300 |
| May 8, 2025 | 478.00 | 481.00 | 478.00 | 478.00 | 478.00 | 2,000 |
| May 7, 2025 | 474.00 | 480.00 | 474.00 | 479.00 | 479.00 | 3,900 |
| May 2, 2025 | 480.00 | 498.00 | 480.00 | 482.00 | 482.00 | 8,000 |
| May 1, 2025 | 491.00 | 491.00 | 487.00 | 488.00 | 488.00 | 800 |
| Apr 30, 2025 | 497.00 | 497.00 | 496.00 | 496.00 | 496.00 | 500 |
| Apr 28, 2025 | 513.00 | 513.00 | 497.00 | 497.00 | 497.00 | 2,400 |
| Apr 25, 2025 | 507.00 | 511.00 | 496.00 | 503.00 | 503.00 | 13,800 |
| Apr 24, 2025 | 518.00 | 519.00 | 504.00 | 517.00 | 517.00 | 4,100 |
| Apr 23, 2025 | 502.00 | 511.00 | 499.00 | 508.00 | 508.00 | 5,200 |
| Apr 22, 2025 | 485.00 | 499.00 | 485.00 | 499.00 | 499.00 | 3,600 |
| Apr 21, 2025 | 477.00 | 495.00 | 477.00 | 478.00 | 478.00 | 3,300 |
| Apr 18, 2025 | 472.00 | 478.00 | 468.00 | 475.00 | 475.00 | 1,500 |
| Apr 17, 2025 | 458.00 | 473.00 | 458.00 | 473.00 | 473.00 | 2,200 |
| Apr 16, 2025 | 459.00 | 462.00 | 458.00 | 458.00 | 458.00 | 500 |
| Apr 15, 2025 | 456.00 | 459.00 | 456.00 | 459.00 | 459.00 | 400 |
| Apr 14, 2025 | 457.00 | 460.00 | 457.00 | 459.00 | 459.00 | 400 |
| Apr 11, 2025 | 458.00 | 465.00 | 456.00 | 456.00 | 456.00 | 500 |
| Apr 10, 2025 | 460.00 | 461.00 | 453.00 | 461.00 | 461.00 | 1,800 |
| Apr 9, 2025 | 445.00 | 460.00 | 445.00 | 452.00 | 452.00 | 500 |
| Apr 8, 2025 | 450.00 | 451.00 | 442.00 | 451.00 | 451.00 | 1,100 |
| Apr 7, 2025 | 454.00 | 462.00 | 432.00 | 432.00 | 432.00 | 5,100 |
| Apr 4, 2025 | 463.00 | 475.00 | 450.00 | 464.00 | 464.00 | 13,800 |
| Apr 3, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| Apr 2, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| Apr 1, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | - |
| Mar 31, 2025 | 478.00 | 487.00 | 475.00 | 487.00 | 487.00 | 4,600 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 499.00 | 501.00 | 481.00 | 483.00 | 483.00 | 5,300 |
| Mar 27, 2025 | 510.00 | 510.00 | 504.00 | 508.00 | 503.00 | 7,200 |
| Mar 26, 2025 | 495.00 | 500.00 | 493.00 | 495.00 | 490.13 | 13,800 |
| Mar 25, 2025 | 494.00 | 497.00 | 481.00 | 492.00 | 487.16 | 12,500 |
| Mar 24, 2025 | 489.00 | 493.00 | 486.00 | 493.00 | 488.15 | 4,000 |
| Mar 21, 2025 | 491.00 | 493.00 | 489.00 | 489.00 | 484.19 | 1,700 |
| Mar 19, 2025 | 484.00 | 490.00 | 484.00 | 490.00 | 485.18 | 700 |
| Mar 18, 2025 | 483.00 | 485.00 | 483.00 | 484.00 | 479.24 | 500 |
| Mar 17, 2025 | 488.00 | 488.00 | 483.00 | 484.00 | 479.24 | 1,000 |
| Mar 14, 2025 | 482.00 | 483.00 | 482.00 | 483.00 | 478.25 | 500 |
| Mar 13, 2025 | 482.00 | 482.00 | 476.00 | 480.00 | 475.28 | 1,500 |
| Mar 12, 2025 | 480.00 | 480.00 | 476.00 | 480.00 | 475.28 | 4,700 |
| Mar 11, 2025 | 475.00 | 491.00 | 470.00 | 491.00 | 486.17 | 4,500 |
| Mar 10, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 469.33 | 100 |
| Mar 7, 2025 | 480.00 | 480.00 | 472.00 | 480.00 | 475.28 | 1,400 |
| Mar 6, 2025 | 483.00 | 483.00 | 477.00 | 480.00 | 475.28 | 2,500 |
| Mar 5, 2025 | 486.00 | 486.00 | 480.00 | 480.00 | 475.28 | 2,100 |
| Mar 4, 2025 | 485.00 | 490.00 | 478.00 | 490.00 | 485.18 | 2,400 |
| Mar 3, 2025 | 497.00 | 497.00 | 481.00 | 481.00 | 476.27 | 1,100 |
| Feb 28, 2025 | 498.00 | 498.00 | 494.00 | 494.00 | 489.14 | 1,800 |
| Feb 27, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 493.10 | 300 |
| Feb 26, 2025 | 500.00 | 500.00 | 495.00 | 497.00 | 492.11 | 3,300 |
| Feb 25, 2025 | 502.00 | 507.00 | 498.00 | 503.00 | 498.05 | 12,800 |
| Feb 21, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 495.08 | 3,200 |
| Feb 20, 2025 | 500.00 | 500.00 | 497.00 | 499.00 | 494.09 | 1,000 |
| Feb 19, 2025 | 495.00 | 500.00 | 495.00 | 499.00 | 494.09 | 2,700 |
| Feb 18, 2025 | 490.00 | 498.00 | 490.00 | 492.00 | 487.16 | 1,700 |
| Feb 17, 2025 | 487.00 | 489.00 | 487.00 | 488.00 | 483.20 | 1,300 |
| Feb 14, 2025 | 496.00 | 496.00 | 481.00 | 487.00 | 482.21 | 900 |
| Feb 13, 2025 | 487.00 | 488.00 | 480.00 | 480.00 | 475.28 | 1,000 |
| Feb 12, 2025 | 484.00 | 488.00 | 484.00 | 488.00 | 483.20 | 400 |
| Feb 10, 2025 | 483.00 | 485.00 | 480.00 | 485.00 | 480.23 | 4,100 |
| Feb 7, 2025 | 482.00 | 493.00 | 481.00 | 483.00 | 478.25 | 1,500 |
| Feb 6, 2025 | 494.00 | 494.00 | 483.00 | 483.00 | 478.25 | 2,200 |
| Feb 5, 2025 | 495.00 | 496.00 | 495.00 | 495.00 | 490.13 | 600 |
| Feb 4, 2025 | 493.00 | 495.00 | 492.00 | 493.00 | 488.15 | 1,300 |
| Feb 3, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 488.15 | 1,200 |
| Jan 31, 2025 | 511.00 | 511.00 | 501.00 | 501.00 | 496.07 | 41,500 |
| Jan 30, 2025 | 498.00 | 501.00 | 498.00 | 501.00 | 496.07 | 1,700 |
| Jan 29, 2025 | 509.00 | 512.00 | 508.00 | 508.00 | 503.00 | 600 |
| Jan 28, 2025 | 517.00 | 517.00 | 509.00 | 517.00 | 511.91 | 1,200 |
| Jan 27, 2025 | 517.00 | 517.00 | 517.00 | 517.00 | 511.91 | 3,000 |
| Jan 24, 2025 | 520.00 | 521.00 | 501.00 | 509.00 | 503.99 | 11,900 |
| Jan 23, 2025 | 510.00 | 520.00 | 509.00 | 520.00 | 514.88 | 2,000 |
| Jan 22, 2025 | 508.00 | 513.00 | 508.00 | 509.00 | 503.99 | 1,400 |
| Jan 21, 2025 | 507.00 | 507.00 | 506.00 | 506.00 | 501.02 | 500 |
| Jan 20, 2025 | 494.00 | 499.00 | 493.00 | 499.00 | 494.09 | 1,100 |
| Jan 17, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 486.17 | 200 |
| Jan 16, 2025 | 500.00 | 500.00 | 492.00 | 492.00 | 487.16 | 800 |
| Jan 15, 2025 | 486.00 | 502.00 | 486.00 | 494.00 | 489.14 | 1,600 |
| Jan 14, 2025 | 486.00 | 486.00 | 482.00 | 484.00 | 479.24 | 1,300 |
| Jan 10, 2025 | 487.00 | 487.00 | 486.00 | 486.00 | 481.22 | 300 |
| Jan 9, 2025 | 483.00 | 490.00 | 483.00 | 490.00 | 485.18 | 600 |
| Jan 8, 2025 | 484.00 | 487.00 | 481.00 | 484.00 | 479.24 | 2,700 |
| Jan 7, 2025 | 494.00 | 494.00 | 486.00 | 486.00 | 481.22 | 500 |
| Jan 6, 2025 | 485.00 | 495.00 | 481.00 | 492.00 | 487.16 | 2,000 |
| Dec 30, 2024 | 484.00 | 489.00 | 484.00 | 485.00 | 480.23 | 2,300 |
| Dec 27, 2024 | 493.00 | 493.00 | 490.00 | 490.00 | 485.18 | 700 |
| Dec 26, 2024 | 488.00 | 501.00 | 488.00 | 495.00 | 490.13 | 6,600 |
| Dec 25, 2024 | 535.00 | 541.00 | 485.00 | 485.00 | 480.23 | 24,600 |
| Dec 24, 2024 | 517.00 | 530.00 | 507.00 | 530.00 | 524.78 | 7,200 |
| Dec 23, 2024 | 518.00 | 518.00 | 509.00 | 516.00 | 510.92 | 3,100 |
| Dec 20, 2024 | 499.00 | 518.00 | 495.00 | 518.00 | 512.90 | 16,100 |
| Dec 19, 2024 | 491.00 | 496.00 | 491.00 | 495.00 | 490.13 | 1,500 |
| Dec 18, 2024 | 491.00 | 491.00 | 487.00 | 491.00 | 486.17 | 500 |
| Dec 17, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 488.15 | 1,000 |
| Dec 16, 2024 | 491.00 | 495.00 | 486.00 | 492.00 | 487.16 | 2,600 |
| Dec 13, 2024 | 492.00 | 495.00 | 491.00 | 491.00 | 486.17 | 900 |
| Dec 12, 2024 | 495.00 | 503.00 | 488.00 | 495.00 | 490.13 | 3,400 |
| Dec 11, 2024 | 513.00 | 513.00 | 491.00 | 495.00 | 490.13 | 2,100 |
| Dec 10, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 502.01 | - |
| Dec 9, 2024 | 505.00 | 507.00 | 505.00 | 507.00 | 502.01 | 700 |
| Dec 6, 2024 | 519.00 | 519.00 | 503.00 | 507.00 | 502.01 | 800 |
| Dec 5, 2024 | 510.00 | 511.00 | 500.00 | 511.00 | 505.97 | 3,400 |
| Dec 4, 2024 | 499.00 | 510.00 | 496.00 | 510.00 | 504.98 | 2,100 |
| Dec 3, 2024 | 496.00 | 497.00 | 496.00 | 497.00 | 492.11 | 700 |
| Dec 2, 2024 | 483.00 | 504.00 | 483.00 | 497.00 | 492.11 | 3,800 |
| Nov 29, 2024 | 509.00 | 509.00 | 480.00 | 488.00 | 483.20 | 5,600 |
| Nov 28, 2024 | 514.00 | 514.00 | 509.00 | 509.00 | 503.99 | 800 |
| Nov 27, 2024 | 542.00 | 542.00 | 510.00 | 511.00 | 505.97 | 9,400 |
| Nov 26, 2024 | 553.00 | 553.00 | 540.00 | 547.00 | 541.62 | 9,400 |
| Nov 25, 2024 | 524.00 | 549.00 | 523.00 | 549.00 | 543.60 | 19,000 |
| Nov 22, 2024 | 512.00 | 514.00 | 506.00 | 514.00 | 508.94 | 3,600 |
| Nov 21, 2024 | 501.00 | 510.00 | 500.00 | 506.00 | 501.02 | 1,600 |
| Nov 20, 2024 | 496.00 | 500.00 | 495.00 | 500.00 | 495.08 | 1,100 |
| Nov 19, 2024 | 490.00 | 495.00 | 483.00 | 495.00 | 490.13 | 600 |
| Nov 18, 2024 | 485.00 | 490.00 | 480.00 | 490.00 | 485.18 | 800 |
| Nov 15, 2024 | 469.00 | 485.00 | 469.00 | 484.00 | 479.24 | 900 |
| Nov 14, 2024 | 478.00 | 494.00 | 475.00 | 477.00 | 472.31 | 1,700 |
| Nov 13, 2024 | 485.00 | 492.00 | 478.00 | 478.00 | 473.30 | 2,600 |
| Nov 12, 2024 | 474.00 | 486.00 | 474.00 | 483.00 | 478.25 | 3,400 |
| Nov 11, 2024 | 478.00 | 478.00 | 468.00 | 473.00 | 468.34 | 4,100 |
| Nov 8, 2024 | 472.00 | 474.00 | 462.00 | 467.00 | 462.40 | 3,800 |
| Nov 7, 2024 | 472.00 | 478.00 | 468.00 | 475.00 | 470.32 | 1,800 |
| Nov 6, 2024 | 472.00 | 484.00 | 470.00 | 475.00 | 470.32 | 3,800 |
| Nov 5, 2024 | 470.00 | 479.00 | 462.00 | 479.00 | 474.29 | 1,800 |
| Nov 1, 2024 | 475.00 | 484.00 | 464.00 | 471.00 | 466.36 | 11,400 |
| Oct 31, 2024 | 476.00 | 479.00 | 476.00 | 478.00 | 473.30 | 3,300 |
| Oct 30, 2024 | 489.00 | 489.00 | 479.00 | 479.00 | 474.29 | 900 |
| Oct 29, 2024 | 509.00 | 509.00 | 487.00 | 487.00 | 482.21 | 3,500 |
| Oct 28, 2024 | 503.00 | 512.00 | 493.00 | 509.00 | 503.99 | 3,600 |
| Oct 25, 2024 | 493.00 | 514.00 | 493.00 | 498.00 | 493.10 | 15,300 |
| Oct 24, 2024 | 498.00 | 503.00 | 494.00 | 503.00 | 498.05 | 3,600 |
| Oct 23, 2024 | 504.00 | 504.00 | 493.00 | 498.00 | 493.10 | 800 |
| Oct 22, 2024 | 497.00 | 504.00 | 497.00 | 504.00 | 499.04 | 1,900 |
| Oct 21, 2024 | 492.00 | 510.00 | 490.00 | 497.00 | 492.11 | 4,500 |
| Oct 18, 2024 | 492.00 | 492.00 | 477.00 | 491.00 | 486.17 | 3,300 |
| Oct 17, 2024 | 481.00 | 484.00 | 477.00 | 484.00 | 479.24 | 700 |
| Oct 16, 2024 | 472.00 | 484.00 | 472.00 | 484.00 | 479.24 | 2,000 |
| Oct 15, 2024 | 482.00 | 484.00 | 476.00 | 480.00 | 475.28 | 1,000 |
| Oct 11, 2024 | 480.00 | 485.00 | 477.00 | 485.00 | 480.23 | 600 |
| Oct 10, 2024 | 480.00 | 483.00 | 478.00 | 478.00 | 473.30 | 400 |
| Oct 9, 2024 | 475.00 | 483.00 | 472.00 | 483.00 | 478.25 | 1,700 |
| Oct 8, 2024 | 474.00 | 480.00 | 473.00 | 473.00 | 468.34 | 3,700 |
| Oct 7, 2024 | 481.00 | 482.00 | 472.00 | 482.00 | 477.26 | 700 |
| Oct 4, 2024 | 485.00 | 486.00 | 465.00 | 480.00 | 475.28 | 13,300 |
| Oct 3, 2024 | 486.00 | 488.00 | 478.00 | 488.00 | 483.20 | 2,400 |
| Oct 2, 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 481.22 | 400 |
| Oct 1, 2024 | 492.00 | 492.00 | 487.00 | 490.00 | 485.18 | 900 |
| Sep 30, 2024 | 488.00 | 489.00 | 480.00 | 488.00 | 483.20 | 2,900 |
| Sep 27, 2024 | 473.00 | 481.00 | 473.00 | 476.00 | 471.31 | 3,400 |
| Sep 26, 2024 | 494.00 | 494.00 | 481.00 | 485.00 | 480.23 | 6,300 |
| Sep 25, 2024 | 497.00 | 498.00 | 490.00 | 494.00 | 489.14 | 18,900 |
| Sep 24, 2024 | 486.00 | 500.00 | 480.00 | 500.00 | 495.08 | 8,400 |
| Sep 20, 2024 | 482.00 | 483.00 | 467.00 | 480.00 | 475.28 | 4,500 |
| Sep 19, 2024 | 466.00 | 480.00 | 466.00 | 480.00 | 475.28 | 2,400 |
| Sep 18, 2024 | 472.00 | 472.00 | 464.00 | 464.00 | 459.43 | 1,000 |
| Sep 17, 2024 | 474.00 | 475.00 | 470.00 | 472.00 | 467.35 | 2,700 |
| Sep 13, 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 477.26 | 2,200 |
| Sep 12, 2024 | 471.00 | 480.00 | 471.00 | 480.00 | 475.28 | 4,200 |
| Sep 11, 2024 | 479.00 | 479.00 | 473.00 | 476.00 | 471.31 | 700 |
| Sep 10, 2024 | 480.00 | 480.00 | 472.00 | 479.00 | 474.29 | 2,100 |
| Sep 9, 2024 | 482.00 | 488.00 | 470.00 | 480.00 | 475.28 | 2,900 |
| Sep 6, 2024 | 475.00 | 481.00 | 473.00 | 481.00 | 476.27 | 3,100 |
| Sep 5, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 475.28 | - |
| Sep 4, 2024 | 481.00 | 483.00 | 478.00 | 480.00 | 475.28 | 2,800 |
| Sep 3, 2024 | 480.00 | 484.00 | 480.00 | 484.00 | 479.24 | 600 |
| Sep 2, 2024 | 492.00 | 492.00 | 476.00 | 478.00 | 473.30 | 3,500 |
| Aug 30, 2024 | 496.00 | 498.00 | 489.00 | 490.00 | 485.18 | 1,400 |
| Aug 29, 2024 | 494.00 | 502.00 | 492.00 | 499.00 | 494.09 | 700 |
| Aug 28, 2024 | 501.00 | 504.00 | 497.00 | 504.00 | 499.04 | 2,900 |
| Aug 27, 2024 | 491.00 | 516.00 | 469.00 | 507.00 | 502.01 | 10,300 |
| Aug 26, 2024 | 506.00 | 506.00 | 491.00 | 491.00 | 486.17 | 4,100 |
| Aug 23, 2024 | 488.00 | 505.00 | 487.00 | 503.00 | 498.05 | 17,400 |
| Aug 22, 2024 | 481.00 | 487.00 | 476.00 | 487.00 | 482.21 | 6,600 |
| Aug 21, 2024 | 469.00 | 480.00 | 469.00 | 475.00 | 470.32 | 6,200 |
| Aug 20, 2024 | 476.00 | 484.00 | 468.00 | 476.00 | 471.31 | 13,000 |
| Aug 19, 2024 | 480.00 | 487.00 | 472.00 | 474.00 | 469.33 | 24,500 |
| Aug 16, 2024 | 446.00 | 505.00 | 445.00 | 481.00 | 476.27 | 42,500 |
| Aug 15, 2024 | 445.00 | 447.00 | 444.00 | 444.00 | 439.63 | 1,100 |
| Aug 14, 2024 | 454.00 | 457.00 | 444.00 | 453.00 | 448.54 | 4,700 |
| Aug 13, 2024 | 457.00 | 457.00 | 435.00 | 454.00 | 449.53 | 3,400 |
| Aug 9, 2024 | 473.00 | 484.00 | 451.00 | 458.00 | 453.49 | 13,100 |
| Aug 8, 2024 | 461.00 | 487.00 | 461.00 | 487.00 | 482.21 | 1,200 |
| Aug 7, 2024 | 473.00 | 480.00 | 462.00 | 469.00 | 464.38 | 6,000 |
| Aug 6, 2024 | 480.00 | 501.00 | 448.00 | 457.00 | 452.50 | 4,400 |
| Aug 5, 2024 | 483.00 | 483.00 | 424.00 | 424.00 | 419.83 | 8,800 |
| Aug 2, 2024 | 502.00 | 511.00 | 500.00 | 509.00 | 503.99 | 7,400 |
| Aug 1, 2024 | 549.00 | 549.00 | 531.00 | 531.00 | 525.77 | 57,800 |
| Jul 31, 2024 | 542.00 | 549.00 | 540.00 | 548.00 | 542.61 | 1,200 |
| Jul 30, 2024 | 534.00 | 549.00 | 534.00 | 543.00 | 537.66 | 2,700 |
| Jul 29, 2024 | 549.00 | 550.00 | 548.00 | 550.00 | 544.59 | 1,200 |
| Jul 26, 2024 | 558.00 | 558.00 | 547.00 | 547.00 | 541.62 | 5,700 |
| Jul 25, 2024 | 556.00 | 563.00 | 549.00 | 558.00 | 552.51 | 19,700 |
| Jul 24, 2024 | 561.00 | 563.00 | 557.00 | 559.00 | 553.50 | 9,300 |
| Jul 23, 2024 | 557.00 | 561.00 | 550.00 | 561.00 | 555.48 | 8,700 |
| Jul 22, 2024 | 557.00 | 560.00 | 542.00 | 557.00 | 551.52 | 14,500 |
| Jul 19, 2024 | 557.00 | 557.00 | 545.00 | 548.00 | 542.61 | 4,300 |
| Jul 18, 2024 | 557.00 | 557.00 | 554.00 | 554.00 | 548.55 | 600 |
| Jul 17, 2024 | 559.00 | 563.00 | 551.00 | 551.00 | 545.58 | 6,700 |
| Jul 16, 2024 | 551.00 | 563.00 | 550.00 | 563.00 | 557.46 | 3,400 |
| Jul 12, 2024 | 540.00 | 551.00 | 540.00 | 551.00 | 545.58 | 2,000 |
| Jul 11, 2024 | 541.00 | 549.00 | 541.00 | 544.00 | 538.65 | 3,100 |
| Jul 10, 2024 | 543.00 | 549.00 | 543.00 | 543.00 | 537.66 | 1,200 |
| Jul 9, 2024 | 542.00 | 542.00 | 542.00 | 542.00 | 536.67 | 100 |
| Jul 8, 2024 | 541.00 | 551.00 | 539.00 | 542.00 | 536.67 | 1,400 |
| Jul 5, 2024 | 540.00 | 550.00 | 539.00 | 549.00 | 543.60 | 4,100 |
| Jul 4, 2024 | 548.00 | 550.00 | 548.00 | 550.00 | 544.59 | 2,600 |
| Jul 3, 2024 | 551.00 | 551.00 | 548.00 | 548.00 | 542.61 | 300 |
| Jul 2, 2024 | 552.00 | 553.00 | 551.00 | 551.00 | 545.58 | 1,000 |
| Jul 1, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 551.52 | 100 |
| Jun 28, 2024 | 563.00 | 568.00 | 555.00 | 555.00 | 549.54 | 1,100 |
| Jun 27, 2024 | 569.00 | 575.00 | 566.00 | 566.00 | 560.43 | 2,500 |
| Jun 26, 2024 | 578.00 | 578.00 | 569.00 | 573.00 | 567.36 | 4,500 |
| Jun 25, 2024 | 567.00 | 575.00 | 565.00 | 575.00 | 569.34 | 11,700 |
| Jun 24, 2024 | 561.00 | 562.00 | 551.00 | 560.00 | 554.49 | 4,300 |
| Jun 21, 2024 | 551.00 | 562.00 | 551.00 | 552.00 | 546.57 | 800 |
| Jun 20, 2024 | 538.00 | 551.00 | 538.00 | 551.00 | 545.58 | 1,000 |
| Jun 19, 2024 | 537.00 | 539.00 | 531.00 | 536.00 | 530.72 | 2,700 |
| Jun 18, 2024 | 550.00 | 551.00 | 539.00 | 541.00 | 535.68 | 2,900 |
| Jun 17, 2024 | 560.00 | 560.00 | 554.00 | 559.00 | 553.50 | 2,400 |
| Jun 14, 2024 | 545.00 | 564.00 | 536.00 | 560.00 | 554.49 | 28,800 |
| Jun 13, 2024 | 520.00 | 525.00 | 518.00 | 524.00 | 518.84 | 1,000 |
| Jun 12, 2024 | 520.00 | 523.00 | 515.00 | 523.00 | 517.85 | 3,400 |
| Jun 11, 2024 | 522.00 | 524.00 | 511.00 | 521.00 | 515.87 | 4,100 |
| Jun 10, 2024 | 520.00 | 525.00 | 517.00 | 522.00 | 516.86 | 3,000 |
| Jun 7, 2024 | 529.00 | 529.00 | 522.00 | 522.00 | 516.86 | 2,900 |
| Jun 6, 2024 | 535.00 | 539.00 | 526.00 | 526.00 | 520.82 | 4,400 |
| Jun 5, 2024 | 539.00 | 545.00 | 538.00 | 539.00 | 533.69 | 1,100 |
| Jun 4, 2024 | 545.00 | 545.00 | 539.00 | 539.00 | 533.69 | 500 |
| Jun 3, 2024 | 554.00 | 554.00 | 546.00 | 548.00 | 542.61 | 900 |
| May 31, 2024 | 547.00 | 557.00 | 547.00 | 555.00 | 549.54 | 2,500 |
| May 30, 2024 | 544.00 | 547.00 | 533.00 | 547.00 | 541.62 | 4,800 |
| May 29, 2024 | 543.00 | 549.00 | 542.00 | 545.00 | 539.64 | 2,800 |
| May 28, 2024 | 544.00 | 547.00 | 543.00 | 543.00 | 537.66 | 1,200 |
| May 27, 2024 | 549.00 | 550.00 | 540.00 | 549.00 | 543.60 | 4,600 |
| May 24, 2024 | 529.00 | 548.00 | 525.00 | 548.00 | 542.61 | 18,900 |
| May 23, 2024 | 532.00 | 535.00 | 526.00 | 528.00 | 522.80 | 5,500 |
| May 22, 2024 | 530.00 | 537.00 | 522.00 | 527.00 | 521.81 | 7,800 |
| May 21, 2024 | 547.00 | 552.00 | 528.00 | 532.00 | 526.76 | 12,000 |
| May 20, 2024 | 560.00 | 560.00 | 551.00 | 556.00 | 550.53 | 6,200 |
| May 17, 2024 | 565.00 | 570.00 | 560.00 | 560.00 | 554.49 | 5,600 |
| May 16, 2024 | 560.00 | 574.00 | 545.00 | 570.00 | 564.39 | 19,900 |
| May 15, 2024 | 566.00 | 594.00 | 562.00 | 564.00 | 558.45 | 24,100 |
| May 14, 2024 | 616.00 | 616.00 | 606.00 | 616.00 | 609.94 | 5,700 |
| May 13, 2024 | 617.00 | 618.00 | 597.00 | 616.00 | 609.94 | 8,700 |