Tokyo - Delayed Quote JPY
Ito Yogyo Co., Ltd (5287.T)
645.00
-11.00
(-1.68%)
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 | 657.00 | 658.00 | 639.00 | 645.00 | 645.00 | 19,900 |
| May 29, 2025 | 631.00 | 657.00 | 631.00 | 656.00 | 656.00 | 40,100 |
| May 28, 2025 | 624.00 | 632.00 | 621.00 | 621.00 | 621.00 | 24,900 |
| May 27, 2025 | 615.00 | 621.00 | 613.00 | 614.00 | 614.00 | 11,500 |
| May 26, 2025 | 622.00 | 622.00 | 613.00 | 614.00 | 614.00 | 15,100 |
| May 23, 2025 | 616.00 | 621.00 | 616.00 | 619.00 | 619.00 | 6,000 |
| May 22, 2025 | 621.00 | 624.00 | 614.00 | 615.00 | 615.00 | 12,600 |
| May 21, 2025 | 616.00 | 624.00 | 613.00 | 624.00 | 624.00 | 11,300 |
| May 20, 2025 | 621.00 | 626.00 | 616.00 | 616.00 | 616.00 | 15,900 |
| May 19, 2025 | 622.00 | 628.00 | 619.00 | 619.00 | 619.00 | 7,800 |
| May 16, 2025 | 624.00 | 629.00 | 616.00 | 622.00 | 622.00 | 13,500 |
| May 15, 2025 | 618.00 | 626.00 | 613.00 | 621.00 | 621.00 | 9,800 |
| May 14, 2025 | 633.00 | 637.00 | 620.00 | 620.00 | 620.00 | 13,500 |
| May 13, 2025 | 629.00 | 636.00 | 621.00 | 633.00 | 633.00 | 19,000 |
| May 12, 2025 | 630.00 | 639.00 | 629.00 | 635.00 | 635.00 | 19,200 |
| May 9, 2025 | 615.00 | 674.00 | 615.00 | 635.00 | 635.00 | 127,200 |
| May 8, 2025 | 610.00 | 616.00 | 604.00 | 608.00 | 608.00 | 15,100 |
| May 7, 2025 | 611.00 | 613.00 | 603.00 | 604.00 | 604.00 | 9,000 |
| May 2, 2025 | 610.00 | 615.00 | 603.00 | 604.00 | 604.00 | 7,100 |
| May 1, 2025 | 607.00 | 624.00 | 605.00 | 606.00 | 606.00 | 25,800 |
| Apr 30, 2025 | 611.00 | 618.00 | 596.00 | 606.00 | 606.00 | 46,700 |
| Apr 28, 2025 | 612.00 | 623.00 | 607.00 | 607.00 | 607.00 | 17,100 |
| Apr 25, 2025 | 621.00 | 624.00 | 603.00 | 615.00 | 615.00 | 29,700 |
| Apr 24, 2025 | 630.00 | 632.00 | 611.00 | 612.00 | 612.00 | 45,700 |
| Apr 23, 2025 | 611.00 | 681.00 | 607.00 | 637.00 | 637.00 | 1,010,000 |
| Apr 22, 2025 | 588.00 | 610.00 | 588.00 | 606.00 | 606.00 | 11,800 |
| Apr 21, 2025 | 600.00 | 602.00 | 587.00 | 593.00 | 593.00 | 6,700 |
| Apr 18, 2025 | 606.00 | 609.00 | 600.00 | 600.00 | 600.00 | 7,900 |
| Apr 17, 2025 | 583.00 | 607.00 | 583.00 | 605.00 | 605.00 | 8,900 |
| Apr 16, 2025 | 604.00 | 606.00 | 582.00 | 582.00 | 582.00 | 18,200 |
| Apr 15, 2025 | 607.00 | 611.00 | 599.00 | 599.00 | 599.00 | 6,000 |
| Apr 14, 2025 | 601.00 | 619.00 | 594.00 | 597.00 | 597.00 | 24,600 |
| Apr 11, 2025 | 573.00 | 598.00 | 565.00 | 592.00 | 592.00 | 18,100 |
| Apr 10, 2025 | 574.00 | 583.00 | 557.00 | 583.00 | 583.00 | 23,900 |
| Apr 9, 2025 | 556.00 | 556.00 | 526.00 | 538.00 | 538.00 | 14,300 |
| Apr 8, 2025 | 535.00 | 572.00 | 535.00 | 560.00 | 560.00 | 53,300 |
| Apr 7, 2025 | 500.00 | 540.00 | 500.00 | 514.00 | 514.00 | 35,000 |
| Apr 4, 2025 | 578.00 | 585.00 | 532.00 | 560.00 | 560.00 | 104,400 |
| Apr 3, 2025 | 590.00 | 608.00 | 580.00 | 598.00 | 598.00 | 40,100 |
| Apr 2, 2025 | 620.00 | 628.00 | 610.00 | 610.00 | 610.00 | 12,300 |
| Apr 1, 2025 | 625.00 | 628.00 | 610.00 | 621.00 | 621.00 | 28,700 |
| Mar 31, 2025 | 638.00 | 638.00 | 616.00 | 625.00 | 625.00 | 24,600 |
| Mar 28, 2025 | 17 Dividend | |||||
| Mar 28, 2025 | 658.00 | 658.00 | 648.00 | 648.00 | 648.00 | 11,800 |
| Mar 27, 2025 | 668.00 | 669.00 | 651.00 | 658.00 | 641.00 | 22,800 |
| Mar 26, 2025 | 667.00 | 673.00 | 659.00 | 666.00 | 648.79 | 23,400 |
| Mar 25, 2025 | 675.00 | 680.00 | 667.00 | 670.00 | 652.69 | 15,400 |
| Mar 24, 2025 | 664.00 | 673.00 | 657.00 | 669.00 | 651.72 | 23,400 |
| Mar 21, 2025 | 672.00 | 672.00 | 661.00 | 662.00 | 644.90 | 20,900 |
| Mar 19, 2025 | 655.00 | 681.00 | 655.00 | 672.00 | 654.64 | 41,300 |
| Mar 18, 2025 | 642.00 | 662.00 | 642.00 | 658.00 | 641.00 | 26,400 |
| Mar 17, 2025 | 648.00 | 650.00 | 640.00 | 640.00 | 623.47 | 20,200 |
| Mar 14, 2025 | 636.00 | 656.00 | 634.00 | 651.00 | 634.18 | 19,900 |
| Mar 13, 2025 | 651.00 | 659.00 | 640.00 | 642.00 | 625.41 | 36,500 |
| Mar 12, 2025 | 659.00 | 659.00 | 649.00 | 651.00 | 634.18 | 24,000 |
| Mar 11, 2025 | 667.00 | 667.00 | 651.00 | 659.00 | 641.97 | 25,800 |
| Mar 10, 2025 | 680.00 | 686.00 | 667.00 | 677.00 | 659.51 | 41,900 |
| Mar 7, 2025 | 655.00 | 676.00 | 650.00 | 670.00 | 652.69 | 42,500 |
| Mar 6, 2025 | 654.00 | 671.00 | 651.00 | 656.00 | 639.05 | 27,800 |
| Mar 5, 2025 | 672.00 | 675.00 | 645.00 | 653.00 | 636.13 | 53,200 |
| Mar 4, 2025 | 656.00 | 689.00 | 650.00 | 679.00 | 661.46 | 133,200 |
| Mar 3, 2025 | 644.00 | 656.00 | 613.00 | 639.00 | 622.49 | 78,400 |
| Feb 28, 2025 | 664.00 | 668.00 | 627.00 | 649.00 | 632.23 | 118,800 |
| Feb 27, 2025 | 730.00 | 734.00 | 658.00 | 670.00 | 652.69 | 152,200 |
| Feb 26, 2025 | 787.00 | 789.00 | 711.00 | 716.00 | 697.50 | 222,900 |
| Feb 25, 2025 | 730.00 | 811.00 | 722.00 | 794.00 | 773.49 | 425,300 |
| Feb 21, 2025 | 791.00 | 857.00 | 701.00 | 752.00 | 732.57 | 1,427,600 |
| Feb 20, 2025 | 680.00 | 746.00 | 671.00 | 746.00 | 726.73 | 1,040,800 |
| Feb 19, 2025 | 669.00 | 672.00 | 635.00 | 646.00 | 629.31 | 123,100 |
| Feb 18, 2025 | 605.00 | 698.00 | 604.00 | 630.00 | 613.72 | 171,400 |
| Feb 17, 2025 | 600.00 | 605.00 | 595.00 | 598.00 | 582.55 | 12,900 |
| Feb 14, 2025 | 586.00 | 601.00 | 585.00 | 600.00 | 584.50 | 7,300 |
| Feb 13, 2025 | 609.00 | 611.00 | 581.00 | 586.00 | 570.86 | 38,700 |
| Feb 12, 2025 | 554.00 | 615.00 | 553.00 | 600.00 | 584.50 | 65,000 |
| Feb 10, 2025 | 564.00 | 566.00 | 546.00 | 554.00 | 539.69 | 28,000 |
| Feb 7, 2025 | 565.00 | 579.00 | 551.00 | 559.00 | 544.56 | 34,900 |
| Feb 6, 2025 | 556.00 | 565.00 | 549.00 | 564.00 | 549.43 | 13,200 |
| Feb 5, 2025 | 557.00 | 557.00 | 546.00 | 556.00 | 541.64 | 6,600 |
| Feb 4, 2025 | 563.00 | 563.00 | 554.00 | 555.00 | 540.66 | 9,700 |
| Feb 3, 2025 | 559.00 | 566.00 | 552.00 | 563.00 | 548.45 | 20,700 |
| Jan 31, 2025 | 564.00 | 564.00 | 556.00 | 559.00 | 544.56 | 11,800 |
| Jan 30, 2025 | 555.00 | 560.00 | 546.00 | 557.00 | 542.61 | 17,500 |
| Jan 29, 2025 | 546.00 | 552.00 | 535.00 | 545.00 | 530.92 | 13,800 |
| Jan 28, 2025 | 541.00 | 548.00 | 541.00 | 548.00 | 533.84 | 3,400 |
| Jan 27, 2025 | 538.00 | 545.00 | 530.00 | 544.00 | 529.95 | 19,900 |
| Jan 24, 2025 | 533.00 | 533.00 | 521.00 | 528.00 | 514.36 | 2,900 |
| Jan 23, 2025 | 530.00 | 535.00 | 528.00 | 535.00 | 521.18 | 6,800 |
| Jan 22, 2025 | 525.00 | 531.00 | 521.00 | 531.00 | 517.28 | 3,900 |
| Jan 21, 2025 | 530.00 | 530.00 | 524.00 | 525.00 | 511.44 | 4,600 |
| Jan 20, 2025 | 516.00 | 530.00 | 516.00 | 530.00 | 516.31 | 14,700 |
| Jan 17, 2025 | 512.00 | 516.00 | 511.00 | 516.00 | 502.67 | 4,800 |
| Jan 16, 2025 | 518.00 | 529.00 | 505.00 | 516.00 | 502.67 | 8,500 |
| Jan 15, 2025 | 509.00 | 516.00 | 509.00 | 513.00 | 499.75 | 4,700 |
| Jan 14, 2025 | 508.00 | 516.00 | 508.00 | 509.00 | 495.85 | 8,800 |
| Jan 10, 2025 | 507.00 | 510.00 | 507.00 | 508.00 | 494.88 | 2,500 |
| Jan 9, 2025 | 509.00 | 512.00 | 506.00 | 507.00 | 493.90 | 6,300 |
| Jan 8, 2025 | 515.00 | 515.00 | 511.00 | 511.00 | 497.80 | 2,200 |
| Jan 7, 2025 | 513.00 | 515.00 | 511.00 | 515.00 | 501.69 | 2,100 |
| Jan 6, 2025 | 500.00 | 513.00 | 499.00 | 513.00 | 499.75 | 6,800 |
| Dec 30, 2024 | 499.00 | 500.00 | 490.00 | 499.00 | 486.11 | 6,400 |
| Dec 27, 2024 | 495.00 | 499.00 | 493.00 | 498.00 | 485.13 | 4,500 |
| Dec 26, 2024 | 491.00 | 496.00 | 490.00 | 491.00 | 478.31 | 14,900 |
| Dec 25, 2024 | 501.00 | 501.00 | 494.00 | 494.00 | 481.24 | 7,800 |
| Dec 24, 2024 | 504.00 | 507.00 | 501.00 | 502.00 | 489.03 | 3,300 |
| Dec 23, 2024 | 503.00 | 507.00 | 500.00 | 507.00 | 493.90 | 8,300 |
| Dec 20, 2024 | 507.00 | 510.00 | 501.00 | 502.00 | 489.03 | 8,600 |
| Dec 19, 2024 | 511.00 | 520.00 | 507.00 | 509.00 | 495.85 | 8,000 |
| Dec 18, 2024 | 531.00 | 531.00 | 505.00 | 515.00 | 501.69 | 13,000 |
| Dec 17, 2024 | 543.00 | 543.00 | 526.00 | 531.00 | 517.28 | 21,300 |
| Dec 16, 2024 | 512.00 | 535.00 | 507.00 | 534.00 | 520.20 | 74,100 |
| Dec 13, 2024 | 492.00 | 494.00 | 489.00 | 494.00 | 481.24 | 8,600 |
| Dec 12, 2024 | 497.00 | 497.00 | 489.00 | 492.00 | 479.29 | 5,800 |
| Dec 11, 2024 | 491.00 | 500.00 | 485.00 | 497.00 | 484.16 | 13,600 |
| Dec 10, 2024 | 488.00 | 490.00 | 485.00 | 490.00 | 477.34 | 4,200 |
| Dec 9, 2024 | 479.00 | 490.00 | 477.00 | 480.00 | 467.60 | 12,500 |
| Dec 6, 2024 | 476.00 | 477.00 | 474.00 | 477.00 | 464.68 | 2,600 |
| Dec 5, 2024 | 472.00 | 480.00 | 472.00 | 474.00 | 461.75 | 4,800 |
| Dec 4, 2024 | 473.00 | 480.00 | 470.00 | 472.00 | 459.81 | 6,300 |
| Dec 3, 2024 | 476.00 | 477.00 | 473.00 | 473.00 | 460.78 | 3,100 |
| Dec 2, 2024 | 476.00 | 479.00 | 476.00 | 476.00 | 463.70 | 5,100 |
| Nov 29, 2024 | 468.00 | 481.00 | 468.00 | 476.00 | 463.70 | 7,000 |
| Nov 28, 2024 | 472.00 | 473.00 | 466.00 | 473.00 | 460.78 | 7,300 |
| Nov 27, 2024 | 471.00 | 476.00 | 471.00 | 472.00 | 459.81 | 2,600 |
| Nov 26, 2024 | 476.00 | 480.00 | 470.00 | 470.00 | 457.86 | 9,000 |
| Nov 25, 2024 | 477.00 | 480.00 | 476.00 | 476.00 | 463.70 | 7,700 |
| Nov 22, 2024 | 479.00 | 481.00 | 479.00 | 481.00 | 468.57 | 1,700 |
| Nov 21, 2024 | 482.00 | 482.00 | 475.00 | 478.00 | 465.65 | 3,100 |
| Nov 20, 2024 | 485.00 | 485.00 | 478.00 | 482.00 | 469.55 | 4,200 |
| Nov 19, 2024 | 481.00 | 483.00 | 475.00 | 483.00 | 470.52 | 4,200 |
| Nov 18, 2024 | 488.00 | 488.00 | 475.00 | 480.00 | 467.60 | 14,100 |
| Nov 15, 2024 | 481.00 | 514.00 | 481.00 | 493.00 | 480.26 | 33,800 |
| Nov 14, 2024 | 486.00 | 487.00 | 482.00 | 482.00 | 469.55 | 7,000 |
| Nov 13, 2024 | 490.00 | 490.00 | 486.00 | 486.00 | 473.44 | 2,300 |
| Nov 12, 2024 | 492.00 | 493.00 | 487.00 | 487.00 | 474.42 | 3,500 |
| Nov 11, 2024 | 491.00 | 491.00 | 484.00 | 490.00 | 477.34 | 3,200 |
| Nov 8, 2024 | 494.00 | 494.00 | 489.00 | 494.00 | 481.24 | 10,400 |
| Nov 7, 2024 | 499.00 | 499.00 | 491.00 | 494.00 | 481.24 | 6,500 |
| Nov 6, 2024 | 496.00 | 501.00 | 496.00 | 498.00 | 485.13 | 1,700 |
| Nov 5, 2024 | 501.00 | 503.00 | 492.00 | 495.00 | 482.21 | 21,400 |
| Nov 1, 2024 | 509.00 | 518.00 | 501.00 | 511.00 | 497.80 | 15,000 |
| Oct 31, 2024 | 507.00 | 508.00 | 500.00 | 508.00 | 494.88 | 5,900 |
| Oct 30, 2024 | 501.00 | 508.00 | 501.00 | 507.00 | 493.90 | 2,700 |
| Oct 29, 2024 | 496.00 | 508.00 | 496.00 | 508.00 | 494.88 | 1,500 |
| Oct 28, 2024 | 493.00 | 499.00 | 493.00 | 495.00 | 482.21 | 5,900 |
| Oct 25, 2024 | 502.00 | 502.00 | 495.00 | 500.00 | 487.08 | 3,300 |
| Oct 24, 2024 | 509.00 | 509.00 | 501.00 | 501.00 | 488.06 | 4,900 |
| Oct 23, 2024 | 518.00 | 518.00 | 494.00 | 509.00 | 495.85 | 11,800 |
| Oct 22, 2024 | 516.00 | 518.00 | 512.00 | 518.00 | 504.62 | 4,100 |
| Oct 21, 2024 | 516.00 | 520.00 | 514.00 | 516.00 | 502.67 | 4,500 |
| Oct 18, 2024 | 510.00 | 513.00 | 510.00 | 513.00 | 499.75 | 2,700 |
| Oct 17, 2024 | 512.00 | 512.00 | 508.00 | 509.00 | 495.85 | 1,600 |
| Oct 16, 2024 | 511.00 | 518.00 | 510.00 | 510.00 | 496.82 | 5,300 |
| Oct 15, 2024 | 518.00 | 521.00 | 510.00 | 511.00 | 497.80 | 5,400 |
| Oct 11, 2024 | 516.00 | 545.00 | 501.00 | 518.00 | 504.62 | 18,200 |
| Oct 10, 2024 | 526.00 | 526.00 | 520.00 | 520.00 | 506.57 | 400 |
| Oct 9, 2024 | 521.00 | 527.00 | 520.00 | 526.00 | 512.41 | 1,900 |
| Oct 8, 2024 | 523.00 | 530.00 | 523.00 | 524.00 | 510.46 | 6,900 |
| Oct 7, 2024 | 522.00 | 526.00 | 514.00 | 524.00 | 510.46 | 6,700 |
| Oct 4, 2024 | 523.00 | 529.00 | 517.00 | 518.00 | 504.62 | 9,600 |
| Oct 3, 2024 | 525.00 | 528.00 | 520.00 | 521.00 | 507.54 | 2,900 |
| Oct 2, 2024 | 529.00 | 529.00 | 522.00 | 523.00 | 509.49 | 5,900 |
| Oct 1, 2024 | 532.00 | 533.00 | 528.00 | 529.00 | 515.33 | 5,600 |
| Sep 30, 2024 | 530.00 | 538.00 | 530.00 | 532.00 | 518.26 | 9,100 |
| Sep 27, 2024 | 525.00 | 530.00 | 525.00 | 530.00 | 516.31 | 3,500 |
| Sep 26, 2024 | 528.00 | 529.00 | 523.00 | 525.00 | 511.44 | 3,400 |
| Sep 25, 2024 | 521.00 | 531.00 | 520.00 | 528.00 | 514.36 | 2,600 |
| Sep 24, 2024 | 523.00 | 523.00 | 517.00 | 519.00 | 505.59 | 3,500 |
| Sep 20, 2024 | 523.00 | 524.00 | 517.00 | 519.00 | 505.59 | 6,900 |
| Sep 19, 2024 | 518.00 | 523.00 | 513.00 | 523.00 | 509.49 | 3,200 |
| Sep 18, 2024 | 523.00 | 527.00 | 504.00 | 517.00 | 503.64 | 10,500 |
| Sep 17, 2024 | 523.00 | 528.00 | 523.00 | 526.00 | 512.41 | 4,100 |
| Sep 13, 2024 | 525.00 | 530.00 | 523.00 | 523.00 | 509.49 | 3,600 |
| Sep 12, 2024 | 531.00 | 538.00 | 524.00 | 528.00 | 514.36 | 9,100 |
| Sep 11, 2024 | 530.00 | 530.00 | 514.00 | 524.00 | 510.46 | 8,100 |
| Sep 10, 2024 | 516.00 | 522.00 | 513.00 | 522.00 | 508.51 | 2,200 |
| Sep 9, 2024 | 513.00 | 521.00 | 505.00 | 513.00 | 499.75 | 10,200 |
| Sep 6, 2024 | 541.00 | 541.00 | 518.00 | 523.00 | 509.49 | 12,900 |
| Sep 5, 2024 | 524.00 | 537.00 | 524.00 | 536.00 | 522.15 | 4,700 |
| Sep 4, 2024 | 540.00 | 540.00 | 525.00 | 527.00 | 513.38 | 30,900 |
| Sep 3, 2024 | 545.00 | 554.00 | 541.00 | 549.00 | 534.82 | 24,000 |
| Sep 2, 2024 | 564.00 | 564.00 | 547.00 | 547.00 | 532.87 | 50,800 |
| Aug 30, 2024 | 597.00 | 597.00 | 565.00 | 570.00 | 555.27 | 124,900 |
| Aug 29, 2024 | 670.00 | 670.00 | 598.00 | 614.00 | 598.14 | 175,900 |
| Aug 28, 2024 | 683.00 | 705.00 | 640.00 | 667.00 | 649.77 | 204,200 |
| Aug 27, 2024 | 605.00 | 648.00 | 593.00 | 643.00 | 626.39 | 57,000 |
| Aug 26, 2024 | 590.00 | 616.00 | 566.00 | 605.00 | 589.37 | 66,900 |
| Aug 23, 2024 | 583.00 | 588.00 | 555.00 | 587.00 | 571.83 | 45,700 |
| Aug 22, 2024 | 552.00 | 560.00 | 539.00 | 555.00 | 540.66 | 15,200 |
| Aug 21, 2024 | 530.00 | 535.00 | 530.00 | 532.00 | 518.26 | 1,000 |
| Aug 20, 2024 | 529.00 | 539.00 | 526.00 | 529.00 | 515.33 | 5,000 |
| Aug 19, 2024 | 536.00 | 536.00 | 520.00 | 529.00 | 515.33 | 11,200 |
| Aug 16, 2024 | 556.00 | 556.00 | 537.00 | 550.00 | 535.79 | 24,800 |
| Aug 15, 2024 | 534.00 | 557.00 | 526.00 | 557.00 | 542.61 | 16,600 |
| Aug 14, 2024 | 539.00 | 559.00 | 530.00 | 533.00 | 519.23 | 24,000 |
| Aug 13, 2024 | 532.00 | 536.00 | 511.00 | 525.00 | 511.44 | 18,400 |
| Aug 9, 2024 | 512.00 | 533.00 | 501.00 | 533.00 | 519.23 | 10,300 |
| Aug 8, 2024 | 486.00 | 503.00 | 486.00 | 494.00 | 481.24 | 4,500 |
| Aug 7, 2024 | 488.00 | 510.00 | 480.00 | 484.00 | 471.50 | 9,100 |
| Aug 6, 2024 | 500.00 | 501.00 | 474.00 | 488.00 | 475.39 | 13,400 |
| Aug 5, 2024 | 538.00 | 538.00 | 455.00 | 455.00 | 443.24 | 19,600 |
| Aug 2, 2024 | 541.00 | 541.00 | 528.00 | 538.00 | 524.10 | 9,500 |
| Aug 1, 2024 | 557.00 | 557.00 | 536.00 | 544.00 | 529.95 | 16,200 |
| Jul 31, 2024 | 558.00 | 560.00 | 557.00 | 557.00 | 542.61 | 4,800 |
| Jul 30, 2024 | 553.00 | 558.00 | 552.00 | 556.00 | 541.64 | 3,100 |
| Jul 29, 2024 | 550.00 | 551.00 | 550.00 | 551.00 | 536.76 | 800 |
| Jul 26, 2024 | 550.00 | 551.00 | 548.00 | 549.00 | 534.82 | 9,200 |
| Jul 25, 2024 | 549.00 | 553.00 | 546.00 | 550.00 | 535.79 | 7,900 |
| Jul 24, 2024 | 558.00 | 558.00 | 550.00 | 552.00 | 537.74 | 4,500 |
| Jul 23, 2024 | 559.00 | 565.00 | 552.00 | 558.00 | 543.58 | 9,500 |
| Jul 22, 2024 | 565.00 | 565.00 | 552.00 | 559.00 | 544.56 | 15,300 |
| Jul 19, 2024 | 562.00 | 567.00 | 560.00 | 560.00 | 545.53 | 4,500 |
| Jul 18, 2024 | 570.00 | 572.00 | 560.00 | 560.00 | 545.53 | 8,800 |
| Jul 17, 2024 | 570.00 | 583.00 | 565.00 | 570.00 | 555.27 | 12,100 |
| Jul 16, 2024 | 567.00 | 568.00 | 565.00 | 566.00 | 551.38 | 5,100 |
| Jul 12, 2024 | 565.00 | 567.00 | 565.00 | 567.00 | 552.35 | 4,000 |
| Jul 11, 2024 | 563.00 | 568.00 | 559.00 | 563.00 | 548.45 | 6,100 |
| Jul 10, 2024 | 565.00 | 567.00 | 561.00 | 563.00 | 548.45 | 6,000 |
| Jul 9, 2024 | 575.00 | 584.00 | 569.00 | 573.00 | 558.20 | 22,500 |
| Jul 8, 2024 | 567.00 | 576.00 | 558.00 | 560.00 | 545.53 | 34,100 |
| Jul 5, 2024 | 565.00 | 565.00 | 560.00 | 560.00 | 545.53 | 3,400 |
| Jul 4, 2024 | 563.00 | 566.00 | 561.00 | 564.00 | 549.43 | 8,600 |
| Jul 3, 2024 | 559.00 | 562.00 | 558.00 | 560.00 | 545.53 | 4,200 |
| Jul 2, 2024 | 561.00 | 564.00 | 559.00 | 562.00 | 547.48 | 5,800 |
| Jul 1, 2024 | 561.00 | 563.00 | 560.00 | 561.00 | 546.51 | 1,200 |
| Jun 28, 2024 | 565.00 | 565.00 | 561.00 | 561.00 | 546.51 | 6,000 |
| Jun 27, 2024 | 560.00 | 561.00 | 553.00 | 560.00 | 545.53 | 5,600 |
| Jun 26, 2024 | 565.00 | 565.00 | 556.00 | 561.00 | 546.51 | 4,300 |
| Jun 25, 2024 | 561.00 | 565.00 | 560.00 | 564.00 | 549.43 | 3,800 |
| Jun 24, 2024 | 565.00 | 566.00 | 561.00 | 565.00 | 550.40 | 3,600 |
| Jun 21, 2024 | 555.00 | 559.00 | 555.00 | 559.00 | 544.56 | 700 |
| Jun 20, 2024 | 558.00 | 564.00 | 555.00 | 556.00 | 541.64 | 2,500 |
| Jun 19, 2024 | 555.00 | 557.00 | 553.00 | 554.00 | 539.69 | 2,600 |
| Jun 18, 2024 | 556.00 | 562.00 | 550.00 | 552.00 | 537.74 | 13,700 |
| Jun 17, 2024 | 548.00 | 554.00 | 548.00 | 554.00 | 539.69 | 2,800 |
| Jun 14, 2024 | 556.00 | 558.00 | 550.00 | 554.00 | 539.69 | 6,100 |
| Jun 13, 2024 | 557.00 | 559.00 | 551.00 | 552.00 | 537.74 | 2,500 |
| Jun 12, 2024 | 553.00 | 557.00 | 553.00 | 553.00 | 538.71 | 3,300 |
| Jun 11, 2024 | 552.00 | 555.00 | 550.00 | 553.00 | 538.71 | 3,100 |
| Jun 10, 2024 | 554.00 | 554.00 | 549.00 | 549.00 | 534.82 | 7,100 |
| Jun 7, 2024 | 561.00 | 561.00 | 554.00 | 554.00 | 539.69 | 1,900 |
| Jun 6, 2024 | 559.00 | 565.00 | 557.00 | 557.00 | 542.61 | 1,800 |
| Jun 5, 2024 | 564.00 | 567.00 | 559.00 | 560.00 | 545.53 | 2,900 |
| Jun 4, 2024 | 567.00 | 567.00 | 556.00 | 563.00 | 548.45 | 8,900 |
| Jun 3, 2024 | 554.00 | 557.00 | 550.00 | 557.00 | 542.61 | 10,000 |
| May 31, 2024 | 559.00 | 559.00 | 550.00 | 554.00 | 539.69 | 5,900 |
| May 30, 2024 | 560.00 | 561.00 | 554.00 | 561.00 | 546.51 | 2,700 |