Tokyo - Delayed Quote JPY
DesignOne Japan, Inc. (6048.T)
122.00
-3.00
(-2.40%)
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 | 124.00 | 125.00 | 122.00 | 122.00 | 122.00 | 128,400 |
| May 29, 2025 | 134.00 | 136.00 | 124.00 | 125.00 | 125.00 | 486,400 |
| May 28, 2025 | 127.00 | 135.00 | 127.00 | 134.00 | 134.00 | 280,900 |
| May 27, 2025 | 126.00 | 128.00 | 124.00 | 127.00 | 127.00 | 78,800 |
| May 26, 2025 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | 102,600 |
| May 23, 2025 | 126.00 | 137.00 | 120.00 | 127.00 | 127.00 | 800,900 |
| May 22, 2025 | 129.00 | 131.00 | 122.00 | 127.00 | 127.00 | 256,200 |
| May 21, 2025 | 132.00 | 135.00 | 128.00 | 131.00 | 131.00 | 97,200 |
| May 20, 2025 | 127.00 | 141.00 | 126.00 | 130.00 | 130.00 | 698,000 |
| May 19, 2025 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 83,400 |
| May 16, 2025 | 120.00 | 131.00 | 120.00 | 127.00 | 127.00 | 606,100 |
| May 15, 2025 | 115.00 | 123.00 | 114.00 | 120.00 | 120.00 | 534,100 |
| May 14, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 57,400 |
| May 13, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 34,800 |
| May 12, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 108,600 |
| May 9, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 55,200 |
| May 8, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 35,000 |
| May 7, 2025 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | 1,010,600 |
| May 2, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 54,200 |
| May 1, 2025 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 1,896,700 |
| Apr 30, 2025 | 112.00 | 118.00 | 110.00 | 114.00 | 114.00 | 1,803,200 |
| Apr 28, 2025 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 49,400 |
| Apr 25, 2025 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 83,600 |
| Apr 24, 2025 | 115.00 | 127.00 | 112.00 | 114.00 | 114.00 | 2,970,200 |
| Apr 23, 2025 | 110.00 | 118.00 | 110.00 | 116.00 | 116.00 | 1,332,600 |
| Apr 22, 2025 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 129,400 |
| Apr 21, 2025 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | 855,600 |
| Apr 18, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 62,000 |
| Apr 17, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 209,500 |
| Apr 16, 2025 | 111.00 | 126.00 | 110.00 | 111.00 | 111.00 | 5,820,100 |
| Apr 15, 2025 | 108.00 | 112.00 | 100.00 | 111.00 | 111.00 | 1,258,500 |
| Apr 14, 2025 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 94,500 |
| Apr 11, 2025 | 103.00 | 106.00 | 102.00 | 103.00 | 103.00 | 50,800 |
| Apr 10, 2025 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 51,100 |
| Apr 9, 2025 | 98.00 | 101.00 | 97.00 | 100.00 | 100.00 | 40,400 |
| Apr 8, 2025 | 98.00 | 103.00 | 98.00 | 100.00 | 100.00 | 76,400 |
| Apr 7, 2025 | 94.00 | 100.00 | 89.00 | 95.00 | 95.00 | 134,600 |
| Apr 4, 2025 | 107.00 | 107.00 | 100.00 | 104.00 | 104.00 | 111,900 |
| Apr 3, 2025 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 89,400 |
| Apr 2, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 101,600 |
| Apr 1, 2025 | 116.00 | 117.00 | 113.00 | 113.00 | 113.00 | 52,100 |
| Mar 31, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 46,200 |
| Mar 28, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 80,800 |
| Mar 27, 2025 | 118.00 | 123.00 | 117.00 | 117.00 | 117.00 | 298,000 |
| Mar 26, 2025 | 123.00 | 133.00 | 113.00 | 117.00 | 117.00 | 4,535,700 |
| Mar 25, 2025 | 121.00 | 122.00 | 118.00 | 120.00 | 120.00 | 159,500 |
| Mar 24, 2025 | 122.00 | 126.00 | 118.00 | 119.00 | 119.00 | 418,500 |
| Mar 21, 2025 | 120.00 | 135.00 | 119.00 | 125.00 | 125.00 | 1,005,500 |
| Mar 19, 2025 | 115.00 | 133.00 | 115.00 | 117.00 | 117.00 | 641,500 |
| Mar 18, 2025 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 110,100 |
| Mar 17, 2025 | 115.00 | 129.00 | 113.00 | 116.00 | 116.00 | 984,700 |
| Mar 14, 2025 | 116.00 | 118.00 | 112.00 | 113.00 | 113.00 | 70,600 |
| Mar 13, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 1,500 |
| Mar 12, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 61,800 |
| Mar 11, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 6,600 |
| Mar 10, 2025 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 12,700 |
| Mar 7, 2025 | 114.00 | 115.00 | 111.00 | 112.00 | 112.00 | 37,700 |
| Mar 6, 2025 | 112.00 | 117.00 | 111.00 | 116.00 | 116.00 | 792,500 |
| Mar 5, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 6,400 |
| Mar 4, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 23,200 |
| Mar 3, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 6,500 |
| Feb 28, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 22,900 |
| Feb 27, 2025 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 13,300 |
| Feb 26, 2025 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 37,700 |
| Feb 25, 2025 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 20,500 |
| Feb 21, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 15,100 |
| Feb 20, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 9,200 |
| Feb 19, 2025 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 22,200 |
| Feb 18, 2025 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 28,800 |
| Feb 17, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 13,400 |
| Feb 14, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 26,400 |
| Feb 13, 2025 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 53,800 |
| Feb 12, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 99,700 |
| Feb 10, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 18,100 |
| Feb 7, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 32,300 |
| Feb 6, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 12,800 |
| Feb 5, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 39,000 |
| Feb 4, 2025 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 34,700 |
| Feb 3, 2025 | 108.00 | 111.00 | 108.00 | 109.00 | 109.00 | 46,400 |
| Jan 31, 2025 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 91,200 |
| Jan 30, 2025 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 63,100 |
| Jan 29, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 24,900 |
| Jan 28, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 22,400 |
| Jan 27, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 33,200 |
| Jan 24, 2025 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 20,500 |
| Jan 23, 2025 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 15,500 |
| Jan 22, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 34,100 |
| Jan 21, 2025 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 43,300 |
| Jan 20, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 30,600 |
| Jan 17, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 46,600 |
| Jan 16, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 44,200 |
| Jan 15, 2025 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 57,800 |
| Jan 14, 2025 | 112.00 | 114.00 | 108.00 | 109.00 | 109.00 | 60,300 |
| Jan 10, 2025 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 23,600 |
| Jan 9, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 65,500 |
| Jan 8, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 36,300 |
| Jan 7, 2025 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 68,700 |
| Jan 6, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 34,600 |
| Dec 30, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 48,700 |
| Dec 27, 2024 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 49,600 |
| Dec 26, 2024 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 64,500 |
| Dec 25, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 37,300 |
| Dec 24, 2024 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 39,100 |
| Dec 23, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 141,400 |
| Dec 20, 2024 | 112.00 | 115.00 | 110.00 | 110.00 | 110.00 | 57,400 |
| Dec 19, 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 54,500 |
| Dec 18, 2024 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | 30,400 |
| Dec 17, 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 45,800 |
| Dec 16, 2024 | 114.00 | 118.00 | 113.00 | 114.00 | 114.00 | 80,200 |
| Dec 13, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 52,800 |
| Dec 12, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 25,600 |
| Dec 11, 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 36,500 |
| Dec 10, 2024 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 53,800 |
| Dec 9, 2024 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 43,100 |
| Dec 6, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 49,500 |
| Dec 5, 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 32,100 |
| Dec 4, 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 58,200 |
| Dec 3, 2024 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 134,300 |
| Dec 2, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 42,100 |
| Nov 29, 2024 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 57,000 |
| Nov 28, 2024 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 59,400 |
| Nov 27, 2024 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 45,900 |
| Nov 26, 2024 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 821,300 |
| Nov 25, 2024 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 38,100 |
| Nov 22, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 57,500 |
| Nov 21, 2024 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 53,300 |
| Nov 20, 2024 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 76,100 |
| Nov 19, 2024 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 52,100 |
| Nov 18, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 61,500 |
| Nov 15, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 56,200 |
| Nov 14, 2024 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 102,800 |
| Nov 13, 2024 | 113.00 | 118.00 | 113.00 | 115.00 | 115.00 | 116,600 |
| Nov 12, 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 68,900 |
| Nov 11, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 37,300 |
| Nov 8, 2024 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 66,500 |
| Nov 7, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 39,100 |
| Nov 6, 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 45,200 |
| Nov 5, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 45,900 |
| Nov 1, 2024 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | 40,500 |
| Oct 31, 2024 | 110.00 | 113.00 | 108.00 | 112.00 | 112.00 | 89,600 |
| Oct 30, 2024 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 123,000 |
| Oct 29, 2024 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 80,400 |
| Oct 28, 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 41,000 |
| Oct 25, 2024 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 140,700 |
| Oct 24, 2024 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 161,900 |
| Oct 23, 2024 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 62,500 |
| Oct 22, 2024 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 87,100 |
| Oct 21, 2024 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 127,200 |
| Oct 18, 2024 | 119.00 | 131.00 | 109.00 | 112.00 | 112.00 | 1,168,200 |
| Oct 17, 2024 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | 113,200 |
| Oct 16, 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 98,000 |
| Oct 15, 2024 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | 236,400 |
| Oct 11, 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 42,200 |
| Oct 10, 2024 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 107,400 |
| Oct 9, 2024 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 68,800 |
| Oct 8, 2024 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 81,200 |
| Oct 7, 2024 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 100,100 |
| Oct 4, 2024 | 122.00 | 125.00 | 120.00 | 120.00 | 120.00 | 356,200 |
| Oct 3, 2024 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 47,300 |
| Oct 2, 2024 | 127.00 | 127.00 | 122.00 | 125.00 | 125.00 | 96,300 |
| Oct 1, 2024 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 114,800 |
| Sep 30, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 55,400 |
| Sep 27, 2024 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 33,600 |
| Sep 26, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 20,600 |
| Sep 25, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 54,600 |
| Sep 24, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 70,000 |
| Sep 20, 2024 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 63,900 |
| Sep 19, 2024 | 134.00 | 134.00 | 130.00 | 132.00 | 132.00 | 69,100 |
| Sep 18, 2024 | 133.00 | 138.00 | 132.00 | 133.00 | 133.00 | 346,200 |
| Sep 17, 2024 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 318,100 |
| Sep 13, 2024 | 128.00 | 146.00 | 127.00 | 135.00 | 135.00 | 3,992,900 |
| Sep 12, 2024 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | 68,300 |
| Sep 11, 2024 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 82,500 |
| Sep 10, 2024 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 68,300 |
| Sep 9, 2024 | 124.00 | 127.00 | 121.00 | 126.00 | 126.00 | 59,900 |
| Sep 6, 2024 | 132.00 | 133.00 | 118.00 | 125.00 | 125.00 | 212,200 |
| Sep 5, 2024 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 30,500 |
| Sep 4, 2024 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 76,400 |
| Sep 3, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 52,800 |
| Sep 2, 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 160,200 |
| Aug 30, 2024 | 133.00 | 155.00 | 132.00 | 141.00 | 141.00 | 946,700 |
| Aug 29, 2024 | 131.00 | 136.00 | 128.00 | 134.00 | 134.00 | 281,600 |
| Aug 28, 2024 | 130.00 | 156.00 | 125.00 | 133.00 | 133.00 | 2,370,000 |
| Aug 27, 2024 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 29,800 |
| Aug 26, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | 14,100 |
| Aug 23, 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 19,100 |
| Aug 22, 2024 | 126.00 | 127.00 | 123.00 | 125.00 | 125.00 | 24,100 |
| Aug 21, 2024 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 27,400 |
| Aug 20, 2024 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | 39,200 |
| Aug 19, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 16,900 |
| Aug 16, 2024 | 125.00 | 127.00 | 121.00 | 123.00 | 123.00 | 29,800 |
| Aug 15, 2024 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 24,200 |
| Aug 14, 2024 | 121.00 | 124.00 | 120.00 | 122.00 | 122.00 | 35,000 |
| Aug 13, 2024 | 116.00 | 122.00 | 115.00 | 120.00 | 120.00 | 62,100 |
| Aug 9, 2024 | 118.00 | 119.00 | 111.00 | 113.00 | 113.00 | 53,500 |
| Aug 8, 2024 | 112.00 | 119.00 | 112.00 | 119.00 | 119.00 | 37,300 |
| Aug 7, 2024 | 109.00 | 118.00 | 109.00 | 113.00 | 113.00 | 71,800 |
| Aug 6, 2024 | 106.00 | 114.00 | 106.00 | 110.00 | 110.00 | 100,500 |
| Aug 5, 2024 | 122.00 | 122.00 | 97.00 | 107.00 | 107.00 | 177,200 |
| Aug 2, 2024 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 108,100 |
| Aug 1, 2024 | 136.00 | 137.00 | 131.00 | 134.00 | 134.00 | 116,500 |
| Jul 31, 2024 | 134.00 | 138.00 | 132.00 | 137.00 | 137.00 | 68,100 |
| Jul 30, 2024 | 137.00 | 138.00 | 134.00 | 134.00 | 134.00 | 114,300 |
| Jul 29, 2024 | 142.00 | 143.00 | 136.00 | 137.00 | 137.00 | 114,400 |
| Jul 26, 2024 | 141.00 | 145.00 | 138.00 | 141.00 | 141.00 | 130,200 |
| Jul 25, 2024 | 148.00 | 149.00 | 135.00 | 138.00 | 138.00 | 337,900 |
| Jul 24, 2024 | 142.00 | 174.00 | 142.00 | 148.00 | 148.00 | 1,692,300 |
| Jul 23, 2024 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | 52,400 |
| Jul 22, 2024 | 163.00 | 164.00 | 142.00 | 146.00 | 146.00 | 147,000 |
| Jul 19, 2024 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 39,200 |
| Jul 18, 2024 | 159.00 | 165.00 | 157.00 | 165.00 | 165.00 | 50,100 |
| Jul 17, 2024 | 158.00 | 159.00 | 154.00 | 159.00 | 159.00 | 51,200 |
| Jul 16, 2024 | 160.00 | 160.00 | 151.00 | 156.00 | 156.00 | 132,300 |
| Jul 12, 2024 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 69,900 |
| Jul 11, 2024 | 165.00 | 168.00 | 161.00 | 163.00 | 163.00 | 130,200 |
| Jul 10, 2024 | 164.00 | 167.00 | 163.00 | 167.00 | 167.00 | 102,400 |
| Jul 9, 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 143,700 |
| Jul 8, 2024 | 164.00 | 165.00 | 160.00 | 165.00 | 165.00 | 123,800 |
| Jul 5, 2024 | 160.00 | 161.00 | 156.00 | 161.00 | 161.00 | 91,400 |
| Jul 4, 2024 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 48,800 |
| Jul 3, 2024 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 29,300 |
| Jul 2, 2024 | 159.00 | 159.00 | 157.00 | 159.00 | 159.00 | 23,000 |
| Jul 1, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 28,100 |
| Jun 28, 2024 | 156.00 | 158.00 | 156.00 | 157.00 | 157.00 | 27,800 |
| Jun 27, 2024 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 49,300 |
| Jun 26, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 21,900 |
| Jun 25, 2024 | 150.00 | 153.00 | 150.00 | 152.00 | 152.00 | 15,300 |
| Jun 24, 2024 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 30,700 |
| Jun 21, 2024 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 32,900 |
| Jun 20, 2024 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 23,300 |
| Jun 19, 2024 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 31,000 |
| Jun 18, 2024 | 151.00 | 152.00 | 149.00 | 152.00 | 152.00 | 26,000 |
| Jun 17, 2024 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 36,800 |
| Jun 14, 2024 | 150.00 | 153.00 | 149.00 | 152.00 | 152.00 | 49,000 |
| Jun 13, 2024 | 148.00 | 150.00 | 147.00 | 149.00 | 149.00 | 28,500 |
| Jun 12, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | 23,400 |
| Jun 11, 2024 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | 73,700 |
| Jun 10, 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 146.00 | 27,800 |
| Jun 7, 2024 | 145.00 | 148.00 | 142.00 | 146.00 | 146.00 | 36,100 |
| Jun 6, 2024 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 30,300 |
| Jun 5, 2024 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | 44,100 |
| Jun 4, 2024 | 142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 47,700 |
| Jun 3, 2024 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | 22,100 |
| May 31, 2024 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 24,600 |
| May 30, 2024 | 138.00 | 141.00 | 137.00 | 140.00 | 140.00 | 47,800 |