Tokyo - Delayed Quote JPY
Elan Corporation (6099.T)
756.00
-7.00
(-0.92%)
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 | 764.00 | 769.00 | 743.00 | 756.00 | 756.00 | 117,300 |
| May 13, 2025 | 771.00 | 793.00 | 757.00 | 763.00 | 763.00 | 205,000 |
| May 12, 2025 | 750.00 | 795.00 | 748.00 | 785.00 | 785.00 | 164,200 |
| May 9, 2025 | 736.00 | 769.00 | 730.00 | 747.00 | 747.00 | 195,200 |
| May 8, 2025 | 739.00 | 770.00 | 736.00 | 750.00 | 750.00 | 233,200 |
| May 7, 2025 | 750.00 | 750.00 | 720.00 | 731.00 | 731.00 | 360,500 |
| May 2, 2025 | 746.00 | 765.00 | 733.00 | 765.00 | 765.00 | 403,700 |
| May 1, 2025 | 720.00 | 738.00 | 714.00 | 731.00 | 731.00 | 124,000 |
| Apr 30, 2025 | 712.00 | 721.00 | 709.00 | 719.00 | 719.00 | 66,800 |
| Apr 28, 2025 | 713.00 | 715.00 | 705.00 | 709.00 | 709.00 | 68,500 |
| Apr 25, 2025 | 723.00 | 723.00 | 702.00 | 709.00 | 709.00 | 97,400 |
| Apr 24, 2025 | 720.00 | 721.00 | 710.00 | 717.00 | 717.00 | 47,500 |
| Apr 23, 2025 | 731.00 | 731.00 | 707.00 | 712.00 | 712.00 | 78,500 |
| Apr 22, 2025 | 719.00 | 730.00 | 719.00 | 725.00 | 725.00 | 48,200 |
| Apr 21, 2025 | 717.00 | 722.00 | 713.00 | 720.00 | 720.00 | 46,300 |
| Apr 18, 2025 | 708.00 | 719.00 | 707.00 | 719.00 | 719.00 | 25,600 |
| Apr 17, 2025 | 699.00 | 712.00 | 698.00 | 705.00 | 705.00 | 31,800 |
| Apr 16, 2025 | 712.00 | 718.00 | 698.00 | 700.00 | 700.00 | 60,000 |
| Apr 15, 2025 | 728.00 | 728.00 | 710.00 | 710.00 | 710.00 | 102,500 |
| Apr 14, 2025 | 728.00 | 728.00 | 713.00 | 721.00 | 721.00 | 55,800 |
| Apr 11, 2025 | 702.00 | 720.00 | 687.00 | 720.00 | 720.00 | 66,300 |
| Apr 10, 2025 | 710.00 | 725.00 | 707.00 | 717.00 | 717.00 | 141,900 |
| Apr 9, 2025 | 659.00 | 676.00 | 651.00 | 665.00 | 665.00 | 126,300 |
| Apr 8, 2025 | 657.00 | 683.00 | 657.00 | 679.00 | 679.00 | 146,700 |
| Apr 7, 2025 | 602.00 | 630.00 | 596.00 | 621.00 | 621.00 | 226,500 |
| Apr 4, 2025 | 682.00 | 689.00 | 642.00 | 652.00 | 652.00 | 196,300 |
| Apr 3, 2025 | 687.00 | 707.00 | 685.00 | 693.00 | 693.00 | 123,400 |
| Apr 2, 2025 | 725.00 | 725.00 | 712.00 | 717.00 | 717.00 | 63,100 |
| Apr 1, 2025 | 728.00 | 736.00 | 720.00 | 726.00 | 726.00 | 64,700 |
| Mar 31, 2025 | 748.00 | 751.00 | 720.00 | 722.00 | 722.00 | 132,700 |
| Mar 28, 2025 | 750.00 | 760.00 | 750.00 | 752.00 | 752.00 | 100,500 |
| Mar 27, 2025 | 750.00 | 760.00 | 750.00 | 759.00 | 759.00 | 95,700 |
| Mar 26, 2025 | 742.00 | 755.00 | 742.00 | 753.00 | 753.00 | 87,600 |
| Mar 25, 2025 | 740.00 | 741.00 | 736.00 | 740.00 | 740.00 | 54,400 |
| Mar 24, 2025 | 736.00 | 740.00 | 731.00 | 736.00 | 736.00 | 46,600 |
| Mar 21, 2025 | 735.00 | 736.00 | 728.00 | 730.00 | 730.00 | 84,900 |
| Mar 19, 2025 | 738.00 | 746.00 | 737.00 | 737.00 | 737.00 | 63,000 |
| Mar 18, 2025 | 735.00 | 748.00 | 734.00 | 737.00 | 737.00 | 79,700 |
| Mar 17, 2025 | 738.00 | 743.00 | 733.00 | 734.00 | 734.00 | 63,700 |
| Mar 14, 2025 | 733.00 | 744.00 | 730.00 | 740.00 | 740.00 | 65,300 |
| Mar 13, 2025 | 744.00 | 751.00 | 737.00 | 739.00 | 739.00 | 67,400 |
| Mar 12, 2025 | 749.00 | 749.00 | 737.00 | 744.00 | 744.00 | 124,000 |
| Mar 11, 2025 | 757.00 | 761.00 | 737.00 | 757.00 | 757.00 | 109,500 |
| Mar 10, 2025 | 763.00 | 770.00 | 755.00 | 761.00 | 761.00 | 81,300 |
| Mar 7, 2025 | 756.00 | 764.00 | 753.00 | 755.00 | 755.00 | 104,000 |
| Mar 6, 2025 | 751.00 | 757.00 | 745.00 | 757.00 | 757.00 | 57,300 |
| Mar 5, 2025 | 743.00 | 755.00 | 736.00 | 751.00 | 751.00 | 114,000 |
| Mar 4, 2025 | 756.00 | 758.00 | 739.00 | 743.00 | 743.00 | 93,900 |
| Mar 3, 2025 | 760.00 | 776.00 | 759.00 | 765.00 | 765.00 | 107,300 |
| Feb 28, 2025 | 767.00 | 768.00 | 745.00 | 746.00 | 746.00 | 164,300 |
| Feb 27, 2025 | 765.00 | 788.00 | 765.00 | 774.00 | 774.00 | 56,100 |
| Feb 26, 2025 | 755.00 | 768.00 | 748.00 | 767.00 | 767.00 | 80,900 |
| Feb 25, 2025 | 762.00 | 763.00 | 754.00 | 758.00 | 758.00 | 84,700 |
| Feb 21, 2025 | 775.00 | 775.00 | 765.00 | 767.00 | 767.00 | 63,300 |
| Feb 20, 2025 | 795.00 | 801.00 | 775.00 | 778.00 | 778.00 | 82,300 |
| Feb 19, 2025 | 805.00 | 805.00 | 794.00 | 799.00 | 799.00 | 70,600 |
| Feb 18, 2025 | 789.00 | 809.00 | 781.00 | 801.00 | 801.00 | 109,300 |
| Feb 17, 2025 | 799.00 | 809.00 | 786.00 | 786.00 | 786.00 | 91,600 |
| Feb 14, 2025 | 837.00 | 837.00 | 788.00 | 799.00 | 799.00 | 155,100 |
| Feb 13, 2025 | 853.00 | 862.00 | 837.00 | 844.00 | 844.00 | 182,200 |
| Feb 12, 2025 | 863.00 | 866.00 | 827.00 | 847.00 | 847.00 | 643,200 |
| Feb 10, 2025 | 767.00 | 778.00 | 760.00 | 773.00 | 773.00 | 205,500 |
| Feb 7, 2025 | 753.00 | 763.00 | 750.00 | 752.00 | 752.00 | 88,200 |
| Feb 6, 2025 | 745.00 | 754.00 | 742.00 | 753.00 | 753.00 | 85,000 |
| Feb 5, 2025 | 730.00 | 743.00 | 730.00 | 740.00 | 740.00 | 89,500 |
| Feb 4, 2025 | 744.00 | 744.00 | 728.00 | 732.00 | 732.00 | 100,700 |
| Feb 3, 2025 | 750.00 | 752.00 | 732.00 | 735.00 | 735.00 | 140,300 |
| Jan 31, 2025 | 750.00 | 750.00 | 741.00 | 743.00 | 743.00 | 45,200 |
| Jan 30, 2025 | 749.00 | 753.00 | 746.00 | 752.00 | 752.00 | 56,900 |
| Jan 29, 2025 | 754.00 | 755.00 | 746.00 | 749.00 | 749.00 | 44,400 |
| Jan 28, 2025 | 744.00 | 752.00 | 741.00 | 752.00 | 752.00 | 90,000 |
| Jan 27, 2025 | 756.00 | 756.00 | 741.00 | 749.00 | 749.00 | 132,500 |
| Jan 24, 2025 | 756.00 | 756.00 | 743.00 | 747.00 | 747.00 | 93,300 |
| Jan 23, 2025 | 755.00 | 756.00 | 748.00 | 756.00 | 756.00 | 59,800 |
| Jan 22, 2025 | 750.00 | 754.00 | 747.00 | 750.00 | 750.00 | 65,400 |
| Jan 21, 2025 | 735.00 | 745.00 | 726.00 | 741.00 | 741.00 | 83,500 |
| Jan 20, 2025 | 721.00 | 736.00 | 721.00 | 732.00 | 732.00 | 76,400 |
| Jan 17, 2025 | 726.00 | 730.00 | 721.00 | 721.00 | 721.00 | 78,300 |
| Jan 16, 2025 | 739.00 | 739.00 | 728.00 | 731.00 | 731.00 | 65,200 |
| Jan 15, 2025 | 729.00 | 742.00 | 729.00 | 730.00 | 730.00 | 91,900 |
| Jan 14, 2025 | 740.00 | 750.00 | 730.00 | 736.00 | 736.00 | 243,300 |
| Jan 10, 2025 | 739.00 | 749.00 | 738.00 | 741.00 | 741.00 | 61,100 |
| Jan 9, 2025 | 737.00 | 751.00 | 734.00 | 750.00 | 750.00 | 107,200 |
| Jan 8, 2025 | 742.00 | 748.00 | 736.00 | 736.00 | 736.00 | 82,300 |
| Jan 7, 2025 | 751.00 | 756.00 | 742.00 | 748.00 | 748.00 | 116,100 |
| Jan 6, 2025 | 738.00 | 750.00 | 737.00 | 740.00 | 740.00 | 121,500 |
| Dec 30, 2024 | 746.00 | 748.00 | 734.00 | 738.00 | 738.00 | 85,700 |
| Dec 27, 2024 | 734.00 | 753.00 | 734.00 | 741.00 | 741.00 | 144,600 |
| Dec 26, 2024 | 746.00 | 755.00 | 743.00 | 748.00 | 748.00 | 187,500 |
| Dec 25, 2024 | 752.00 | 752.00 | 742.00 | 748.00 | 748.00 | 125,300 |
| Dec 24, 2024 | 743.00 | 752.00 | 740.00 | 745.00 | 745.00 | 132,900 |
| Dec 23, 2024 | 750.00 | 755.00 | 745.00 | 746.00 | 746.00 | 112,800 |
| Dec 20, 2024 | 750.00 | 761.00 | 746.00 | 753.00 | 753.00 | 421,600 |
| Dec 19, 2024 | 735.00 | 741.00 | 732.00 | 735.00 | 735.00 | 167,200 |
| Dec 18, 2024 | 752.00 | 759.00 | 747.00 | 749.00 | 749.00 | 96,000 |
| Dec 17, 2024 | 740.00 | 753.00 | 739.00 | 750.00 | 750.00 | 157,800 |
| Dec 16, 2024 | 750.00 | 753.00 | 738.00 | 740.00 | 740.00 | 152,800 |
| Dec 13, 2024 | 753.00 | 767.00 | 753.00 | 757.00 | 757.00 | 154,600 |
| Dec 12, 2024 | 754.00 | 780.00 | 748.00 | 768.00 | 768.00 | 364,600 |
| Dec 11, 2024 | 735.00 | 746.00 | 723.00 | 744.00 | 744.00 | 282,100 |
| Dec 10, 2024 | 759.00 | 776.00 | 736.00 | 747.00 | 747.00 | 495,800 |
| Dec 9, 2024 | 675.00 | 757.00 | 675.00 | 747.00 | 747.00 | 1,164,300 |
| Dec 6, 2024 | 670.00 | 675.00 | 666.00 | 669.00 | 669.00 | 182,700 |
| Dec 5, 2024 | 680.00 | 681.00 | 667.00 | 675.00 | 675.00 | 219,500 |
| Dec 4, 2024 | 697.00 | 697.00 | 674.00 | 682.00 | 682.00 | 303,500 |
| Dec 3, 2024 | 680.00 | 695.00 | 680.00 | 693.00 | 693.00 | 315,500 |
| Dec 2, 2024 | 685.00 | 688.00 | 676.00 | 676.00 | 676.00 | 191,800 |
| Nov 29, 2024 | 681.00 | 681.00 | 675.00 | 675.00 | 675.00 | 149,900 |
| Nov 28, 2024 | 673.00 | 690.00 | 669.00 | 690.00 | 690.00 | 197,900 |
| Nov 27, 2024 | 694.00 | 694.00 | 673.00 | 676.00 | 676.00 | 231,400 |
| Nov 26, 2024 | 703.00 | 703.00 | 690.00 | 695.00 | 695.00 | 202,100 |
| Nov 25, 2024 | 706.00 | 706.00 | 692.00 | 700.00 | 700.00 | 271,100 |
| Nov 22, 2024 | 708.00 | 710.00 | 698.00 | 699.00 | 699.00 | 192,100 |
| Nov 21, 2024 | 717.00 | 717.00 | 698.00 | 710.00 | 710.00 | 236,800 |
| Nov 20, 2024 | 733.00 | 736.00 | 717.00 | 719.00 | 719.00 | 225,200 |
| Nov 19, 2024 | 720.00 | 736.00 | 719.00 | 735.00 | 735.00 | 184,500 |
| Nov 18, 2024 | 729.00 | 735.00 | 720.00 | 721.00 | 721.00 | 178,800 |
| Nov 15, 2024 | 743.00 | 756.00 | 736.00 | 736.00 | 736.00 | 194,500 |
| Nov 14, 2024 | 754.00 | 764.00 | 742.00 | 742.00 | 742.00 | 205,500 |
| Nov 13, 2024 | 776.00 | 785.00 | 762.00 | 763.00 | 763.00 | 201,900 |
| Nov 12, 2024 | 777.00 | 785.00 | 765.00 | 769.00 | 769.00 | 145,300 |
| Nov 11, 2024 | 765.00 | 789.00 | 764.00 | 768.00 | 768.00 | 177,700 |
| Nov 8, 2024 | 796.00 | 800.00 | 761.00 | 765.00 | 765.00 | 303,500 |
| Nov 7, 2024 | 821.00 | 821.00 | 796.00 | 796.00 | 796.00 | 185,700 |
| Nov 6, 2024 | 877.00 | 878.00 | 790.00 | 810.00 | 810.00 | 467,700 |
| Nov 5, 2024 | 868.00 | 878.00 | 859.00 | 878.00 | 878.00 | 109,500 |
| Nov 1, 2024 | 883.00 | 883.00 | 862.00 | 862.00 | 862.00 | 95,800 |
| Oct 31, 2024 | 896.00 | 903.00 | 859.00 | 874.00 | 874.00 | 258,700 |
| Oct 30, 2024 | 875.00 | 906.00 | 861.00 | 906.00 | 906.00 | 387,700 |
| Oct 29, 2024 | 860.00 | 869.00 | 859.00 | 862.00 | 862.00 | 116,400 |
| Oct 28, 2024 | 860.00 | 865.00 | 854.00 | 860.00 | 860.00 | 225,200 |
| Oct 25, 2024 | 880.00 | 880.00 | 859.00 | 863.00 | 863.00 | 228,900 |
| Oct 24, 2024 | 883.00 | 885.00 | 855.00 | 875.00 | 875.00 | 364,700 |
| Oct 23, 2024 | 941.00 | 954.00 | 866.00 | 878.00 | 878.00 | 1,265,500 |
| Oct 22, 2024 | 945.00 | 945.00 | 926.00 | 936.00 | 936.00 | 227,900 |
| Oct 21, 2024 | 907.00 | 945.00 | 907.00 | 940.00 | 940.00 | 212,300 |
| Oct 18, 2024 | 955.00 | 969.00 | 907.00 | 907.00 | 907.00 | 519,300 |
| Oct 17, 2024 | 984.00 | 990.00 | 976.00 | 985.00 | 985.00 | 709,600 |
| Oct 16, 2024 | 988.00 | 990.00 | 981.00 | 984.00 | 984.00 | 473,700 |
| Oct 15, 2024 | 989.00 | 992.00 | 985.00 | 988.00 | 988.00 | 777,700 |
| Oct 11, 2024 | 994.00 | 996.00 | 989.00 | 991.00 | 991.00 | 288,600 |
| Oct 10, 2024 | 997.00 | 999.00 | 995.00 | 997.00 | 997.00 | 355,300 |
| Oct 9, 2024 | 996.00 | 1,003.00 | 994.00 | 998.00 | 998.00 | 750,900 |
| Oct 8, 2024 | 993.00 | 1,000.00 | 993.00 | 998.00 | 998.00 | 536,300 |
| Oct 7, 2024 | 991.00 | 994.00 | 987.00 | 993.00 | 993.00 | 594,900 |
| Oct 4, 2024 | 990.00 | 993.00 | 989.00 | 993.00 | 993.00 | 922,900 |
| Oct 3, 2024 | 991.00 | 992.00 | 988.00 | 991.00 | 991.00 | 749,100 |
| Oct 2, 2024 | 994.00 | 996.00 | 988.00 | 990.00 | 990.00 | 832,100 |
| Oct 1, 2024 | 995.00 | 998.00 | 993.00 | 995.00 | 995.00 | 385,300 |
| Sep 30, 2024 | 994.00 | 1,003.00 | 992.00 | 996.00 | 996.00 | 473,200 |
| Sep 27, 2024 | 996.00 | 1,000.00 | 994.00 | 997.00 | 997.00 | 328,100 |
| Sep 26, 2024 | 995.00 | 997.00 | 991.00 | 997.00 | 997.00 | 673,400 |
| Sep 25, 2024 | 994.00 | 999.00 | 985.00 | 995.00 | 995.00 | 565,000 |
| Sep 24, 2024 | 991.00 | 1,006.00 | 990.00 | 995.00 | 995.00 | 1,156,800 |
| Sep 20, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 164,700 |
| Sep 19, 2024 | 850.00 | 864.00 | 850.00 | 852.00 | 852.00 | 104,400 |
| Sep 18, 2024 | 832.00 | 840.00 | 825.00 | 839.00 | 839.00 | 76,700 |
| Sep 17, 2024 | 828.00 | 832.00 | 811.00 | 828.00 | 828.00 | 85,500 |
| Sep 13, 2024 | 834.00 | 839.00 | 812.00 | 813.00 | 813.00 | 197,900 |
| Sep 12, 2024 | 855.00 | 868.00 | 840.00 | 847.00 | 847.00 | 91,900 |
| Sep 11, 2024 | 829.00 | 852.00 | 829.00 | 844.00 | 844.00 | 121,700 |
| Sep 10, 2024 | 834.00 | 859.00 | 826.00 | 840.00 | 840.00 | 127,100 |
| Sep 9, 2024 | 800.00 | 829.00 | 799.00 | 826.00 | 826.00 | 130,900 |
| Sep 6, 2024 | 819.00 | 824.00 | 810.00 | 812.00 | 812.00 | 120,800 |
| Sep 5, 2024 | 813.00 | 832.00 | 812.00 | 818.00 | 818.00 | 144,700 |
| Sep 4, 2024 | 805.00 | 836.00 | 804.00 | 817.00 | 817.00 | 166,900 |
| Sep 3, 2024 | 800.00 | 820.00 | 797.00 | 820.00 | 820.00 | 113,600 |
| Sep 2, 2024 | 823.00 | 829.00 | 804.00 | 805.00 | 805.00 | 115,400 |
| Aug 30, 2024 | 815.00 | 821.00 | 809.00 | 819.00 | 819.00 | 81,300 |
| Aug 29, 2024 | 831.00 | 832.00 | 807.00 | 813.00 | 813.00 | 150,400 |
| Aug 28, 2024 | 825.00 | 836.00 | 822.00 | 831.00 | 831.00 | 90,300 |
| Aug 27, 2024 | 824.00 | 831.00 | 820.00 | 831.00 | 831.00 | 84,600 |
| Aug 26, 2024 | 820.00 | 826.00 | 809.00 | 818.00 | 818.00 | 161,400 |
| Aug 23, 2024 | 812.00 | 822.00 | 805.00 | 816.00 | 816.00 | 142,000 |
| Aug 22, 2024 | 819.00 | 826.00 | 813.00 | 815.00 | 815.00 | 84,200 |
| Aug 21, 2024 | 816.00 | 829.00 | 811.00 | 811.00 | 811.00 | 114,500 |
| Aug 20, 2024 | 818.00 | 842.00 | 815.00 | 829.00 | 829.00 | 173,200 |
| Aug 19, 2024 | 813.00 | 825.00 | 803.00 | 803.00 | 803.00 | 156,900 |
| Aug 16, 2024 | 827.00 | 833.00 | 818.00 | 824.00 | 824.00 | 138,400 |
| Aug 15, 2024 | 810.00 | 821.00 | 796.00 | 812.00 | 812.00 | 174,100 |
| Aug 14, 2024 | 800.00 | 837.00 | 800.00 | 824.00 | 824.00 | 437,900 |
| Aug 13, 2024 | 780.00 | 785.00 | 772.00 | 775.00 | 775.00 | 131,500 |
| Aug 9, 2024 | 782.00 | 785.00 | 756.00 | 780.00 | 780.00 | 178,700 |
| Aug 8, 2024 | 777.00 | 796.00 | 761.00 | 767.00 | 767.00 | 278,800 |
| Aug 7, 2024 | 756.00 | 800.00 | 756.00 | 786.00 | 786.00 | 216,600 |
| Aug 6, 2024 | 836.00 | 883.00 | 768.00 | 786.00 | 786.00 | 401,100 |
| Aug 5, 2024 | 793.00 | 805.00 | 728.00 | 736.00 | 736.00 | 252,600 |
| Aug 2, 2024 | 857.00 | 862.00 | 823.00 | 823.00 | 823.00 | 311,000 |
| Aug 1, 2024 | 921.00 | 923.00 | 883.00 | 893.00 | 893.00 | 218,000 |
| Jul 31, 2024 | 904.00 | 923.00 | 898.00 | 921.00 | 921.00 | 141,500 |
| Jul 30, 2024 | 919.00 | 928.00 | 912.00 | 916.00 | 916.00 | 119,800 |
| Jul 29, 2024 | 899.00 | 923.00 | 896.00 | 917.00 | 917.00 | 113,900 |
| Jul 26, 2024 | 910.00 | 913.00 | 884.00 | 884.00 | 884.00 | 84,000 |
| Jul 25, 2024 | 905.00 | 912.00 | 896.00 | 903.00 | 903.00 | 101,900 |
| Jul 24, 2024 | 910.00 | 910.00 | 892.00 | 905.00 | 905.00 | 111,700 |
| Jul 23, 2024 | 902.00 | 918.00 | 902.00 | 910.00 | 910.00 | 160,900 |
| Jul 22, 2024 | 917.00 | 918.00 | 897.00 | 909.00 | 909.00 | 152,800 |
| Jul 19, 2024 | 927.00 | 928.00 | 908.00 | 917.00 | 917.00 | 107,800 |
| Jul 18, 2024 | 940.00 | 941.00 | 926.00 | 929.00 | 929.00 | 117,200 |
| Jul 17, 2024 | 940.00 | 950.00 | 931.00 | 940.00 | 940.00 | 95,500 |
| Jul 16, 2024 | 946.00 | 949.00 | 933.00 | 942.00 | 942.00 | 113,700 |
| Jul 12, 2024 | 914.00 | 950.00 | 914.00 | 944.00 | 944.00 | 139,700 |
| Jul 11, 2024 | 935.00 | 940.00 | 918.00 | 926.00 | 926.00 | 77,900 |
| Jul 10, 2024 | 917.00 | 932.00 | 911.00 | 931.00 | 931.00 | 127,000 |
| Jul 9, 2024 | 877.00 | 929.00 | 877.00 | 916.00 | 916.00 | 295,900 |
| Jul 8, 2024 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 105,100 |
| Jul 5, 2024 | 875.00 | 880.00 | 873.00 | 876.00 | 876.00 | 38,500 |
| Jul 4, 2024 | 881.00 | 887.00 | 876.00 | 876.00 | 876.00 | 59,500 |
| Jul 3, 2024 | 890.00 | 890.00 | 880.00 | 882.00 | 882.00 | 46,600 |
| Jul 2, 2024 | 879.00 | 889.00 | 878.00 | 880.00 | 880.00 | 66,800 |
| Jul 1, 2024 | 893.00 | 896.00 | 873.00 | 873.00 | 873.00 | 80,800 |
| Jun 28, 2024 | 897.00 | 902.00 | 888.00 | 893.00 | 893.00 | 74,100 |
| Jun 27, 2024 | 893.00 | 902.00 | 888.00 | 891.00 | 891.00 | 119,500 |
| Jun 26, 2024 | 893.00 | 902.00 | 887.00 | 902.00 | 902.00 | 148,900 |
| Jun 25, 2024 | 886.00 | 902.00 | 880.00 | 895.00 | 895.00 | 111,600 |
| Jun 24, 2024 | 893.00 | 899.00 | 887.00 | 888.00 | 888.00 | 133,300 |
| Jun 21, 2024 | 898.00 | 911.00 | 883.00 | 888.00 | 888.00 | 199,300 |
| Jun 20, 2024 | 908.00 | 915.00 | 891.00 | 905.00 | 905.00 | 110,500 |
| Jun 19, 2024 | 907.00 | 930.00 | 901.00 | 911.00 | 911.00 | 148,400 |
| Jun 18, 2024 | 898.00 | 928.00 | 897.00 | 912.00 | 912.00 | 239,800 |
| Jun 17, 2024 | 889.00 | 897.00 | 878.00 | 894.00 | 894.00 | 117,700 |
| Jun 14, 2024 | 859.00 | 892.00 | 859.00 | 889.00 | 889.00 | 176,400 |
| Jun 13, 2024 | 860.00 | 875.00 | 853.00 | 856.00 | 856.00 | 68,400 |
| Jun 12, 2024 | 890.00 | 893.00 | 857.00 | 857.00 | 857.00 | 125,400 |
| Jun 11, 2024 | 867.00 | 891.00 | 867.00 | 882.00 | 882.00 | 109,700 |
| Jun 10, 2024 | 873.00 | 877.00 | 855.00 | 872.00 | 872.00 | 94,800 |
| Jun 7, 2024 | 868.00 | 881.00 | 859.00 | 862.00 | 862.00 | 83,400 |
| Jun 6, 2024 | 871.00 | 888.00 | 859.00 | 868.00 | 868.00 | 117,400 |
| Jun 5, 2024 | 830.00 | 860.00 | 827.00 | 856.00 | 856.00 | 211,400 |
| Jun 4, 2024 | 840.00 | 840.00 | 821.00 | 831.00 | 831.00 | 202,300 |
| Jun 3, 2024 | 845.00 | 849.00 | 833.00 | 840.00 | 840.00 | 166,200 |
| May 31, 2024 | 842.00 | 856.00 | 829.00 | 847.00 | 847.00 | 1,295,500 |
| May 30, 2024 | 825.00 | 841.00 | 813.00 | 841.00 | 841.00 | 173,600 |
| May 29, 2024 | 850.00 | 855.00 | 827.00 | 827.00 | 827.00 | 260,400 |
| May 28, 2024 | 861.00 | 874.00 | 855.00 | 864.00 | 864.00 | 125,700 |
| May 27, 2024 | 862.00 | 865.00 | 845.00 | 861.00 | 861.00 | 216,400 |
| May 24, 2024 | 855.00 | 867.00 | 843.00 | 862.00 | 862.00 | 174,700 |
| May 23, 2024 | 912.00 | 912.00 | 867.00 | 870.00 | 870.00 | 213,700 |
| May 22, 2024 | 902.00 | 911.00 | 898.00 | 903.00 | 903.00 | 110,700 |
| May 21, 2024 | 902.00 | 931.00 | 900.00 | 900.00 | 900.00 | 193,100 |
| May 20, 2024 | 913.00 | 918.00 | 896.00 | 902.00 | 902.00 | 278,700 |
| May 17, 2024 | 916.00 | 934.00 | 914.00 | 923.00 | 923.00 | 154,600 |
| May 16, 2024 | 938.00 | 952.00 | 918.00 | 921.00 | 921.00 | 176,300 |
| May 15, 2024 | 955.00 | 957.00 | 927.00 | 927.00 | 927.00 | 288,100 |
| May 14, 2024 | 943.00 | 980.00 | 943.00 | 970.00 | 970.00 | 148,100 |