Tokyo - Delayed Quote JPY
Koken Boring Machine Co.,Ltd. (6297.T)
504.00
+4.00
+(0.80%)
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 23, 2025 | 505.00 | 508.00 | 501.00 | 504.00 | 504.00 | 10,200 |
| May 22, 2025 | 505.00 | 509.00 | 495.00 | 500.00 | 500.00 | 28,500 |
| May 21, 2025 | 513.00 | 520.00 | 504.00 | 504.00 | 504.00 | 24,300 |
| May 20, 2025 | 524.00 | 525.00 | 514.00 | 514.00 | 514.00 | 20,900 |
| May 19, 2025 | 502.00 | 521.00 | 502.00 | 521.00 | 521.00 | 26,800 |
| May 16, 2025 | 520.00 | 525.00 | 500.00 | 500.00 | 500.00 | 69,000 |
| May 15, 2025 | 505.00 | 517.00 | 502.00 | 517.00 | 517.00 | 21,800 |
| May 14, 2025 | 506.00 | 509.00 | 495.00 | 509.00 | 509.00 | 37,400 |
| May 13, 2025 | 506.00 | 518.00 | 500.00 | 511.00 | 511.00 | 145,900 |
| May 12, 2025 | 478.00 | 490.00 | 472.00 | 478.00 | 478.00 | 41,300 |
| May 9, 2025 | 473.00 | 480.00 | 468.00 | 474.00 | 474.00 | 23,000 |
| May 8, 2025 | 481.00 | 481.00 | 467.00 | 474.00 | 474.00 | 19,800 |
| May 7, 2025 | 467.00 | 487.00 | 457.00 | 481.00 | 481.00 | 72,800 |
| May 2, 2025 | 467.00 | 475.00 | 457.00 | 463.00 | 463.00 | 31,500 |
| May 1, 2025 | 483.00 | 483.00 | 455.00 | 473.00 | 473.00 | 82,400 |
| Apr 30, 2025 | 439.00 | 491.00 | 439.00 | 490.00 | 490.00 | 262,600 |
| Apr 28, 2025 | 437.00 | 438.00 | 436.00 | 437.00 | 437.00 | 3,600 |
| Apr 25, 2025 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 6,600 |
| Apr 24, 2025 | 427.00 | 430.00 | 426.00 | 427.00 | 427.00 | 5,000 |
| Apr 23, 2025 | 425.00 | 432.00 | 423.00 | 427.00 | 427.00 | 14,600 |
| Apr 22, 2025 | 424.00 | 426.00 | 422.00 | 424.00 | 424.00 | 2,300 |
| Apr 21, 2025 | 424.00 | 426.00 | 419.00 | 422.00 | 422.00 | 3,900 |
| Apr 18, 2025 | 421.00 | 426.00 | 421.00 | 423.00 | 423.00 | 5,900 |
| Apr 17, 2025 | 415.00 | 420.00 | 413.00 | 420.00 | 420.00 | 2,600 |
| Apr 16, 2025 | 420.00 | 421.00 | 415.00 | 415.00 | 415.00 | 10,600 |
| Apr 15, 2025 | 421.00 | 425.00 | 416.00 | 416.00 | 416.00 | 8,500 |
| Apr 14, 2025 | 415.00 | 431.00 | 408.00 | 416.00 | 416.00 | 33,200 |
| Apr 11, 2025 | 408.00 | 408.00 | 402.00 | 408.00 | 408.00 | 4,200 |
| Apr 10, 2025 | 414.00 | 414.00 | 405.00 | 411.00 | 411.00 | 14,000 |
| Apr 9, 2025 | 404.00 | 404.00 | 385.00 | 399.00 | 399.00 | 11,600 |
| Apr 8, 2025 | 390.00 | 397.00 | 386.00 | 397.00 | 397.00 | 10,800 |
| Apr 7, 2025 | 400.00 | 400.00 | 370.00 | 377.00 | 377.00 | 59,400 |
| Apr 4, 2025 | 446.00 | 449.00 | 418.00 | 426.00 | 426.00 | 33,600 |
| Apr 3, 2025 | 449.00 | 454.00 | 448.00 | 453.00 | 453.00 | 14,400 |
| Apr 2, 2025 | 460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 5,300 |
| Apr 1, 2025 | 463.00 | 463.00 | 455.00 | 457.00 | 457.00 | 7,600 |
| Mar 31, 2025 | 466.00 | 466.00 | 454.00 | 462.00 | 462.00 | 18,700 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 471.00 | 475.00 | 466.00 | 467.00 | 467.00 | 8,200 |
| Mar 27, 2025 | 484.00 | 489.00 | 477.00 | 478.00 | 466.00 | 8,800 |
| Mar 26, 2025 | 483.00 | 486.00 | 481.00 | 484.00 | 471.85 | 5,300 |
| Mar 25, 2025 | 481.00 | 484.00 | 480.00 | 483.00 | 470.87 | 3,700 |
| Mar 24, 2025 | 481.00 | 484.00 | 479.00 | 480.00 | 467.95 | 7,700 |
| Mar 21, 2025 | 482.00 | 493.00 | 478.00 | 482.00 | 469.90 | 13,400 |
| Mar 19, 2025 | 476.00 | 483.00 | 476.00 | 482.00 | 469.90 | 11,800 |
| Mar 18, 2025 | 473.00 | 475.00 | 472.00 | 475.00 | 463.08 | 5,300 |
| Mar 17, 2025 | 475.00 | 475.00 | 471.00 | 473.00 | 461.13 | 2,200 |
| Mar 14, 2025 | 470.00 | 472.00 | 468.00 | 471.00 | 459.18 | 14,400 |
| Mar 13, 2025 | 471.00 | 472.00 | 471.00 | 471.00 | 459.18 | 5,700 |
| Mar 12, 2025 | 469.00 | 473.00 | 469.00 | 471.00 | 459.18 | 3,900 |
| Mar 11, 2025 | 468.00 | 470.00 | 467.00 | 469.00 | 457.23 | 4,900 |
| Mar 10, 2025 | 469.00 | 474.00 | 468.00 | 469.00 | 457.23 | 6,300 |
| Mar 7, 2025 | 472.00 | 474.00 | 470.00 | 472.00 | 460.15 | 6,700 |
| Mar 6, 2025 | 475.00 | 478.00 | 471.00 | 472.00 | 460.15 | 4,300 |
| Mar 5, 2025 | 469.00 | 476.00 | 468.00 | 475.00 | 463.08 | 6,800 |
| Mar 4, 2025 | 472.00 | 473.00 | 466.00 | 470.00 | 458.20 | 9,700 |
| Mar 3, 2025 | 472.00 | 474.00 | 470.00 | 472.00 | 460.15 | 9,900 |
| Feb 28, 2025 | 476.00 | 476.00 | 469.00 | 472.00 | 460.15 | 16,100 |
| Feb 27, 2025 | 475.00 | 479.00 | 475.00 | 478.00 | 466.00 | 1,900 |
| Feb 26, 2025 | 481.00 | 483.00 | 473.00 | 475.00 | 463.08 | 8,200 |
| Feb 25, 2025 | 478.00 | 481.00 | 478.00 | 481.00 | 468.92 | 11,600 |
| Feb 21, 2025 | 479.00 | 479.00 | 476.00 | 478.00 | 466.00 | 1,700 |
| Feb 20, 2025 | 478.00 | 482.00 | 470.00 | 479.00 | 466.97 | 14,100 |
| Feb 19, 2025 | 482.00 | 482.00 | 476.00 | 476.00 | 464.05 | 4,900 |
| Feb 18, 2025 | 478.00 | 488.00 | 476.00 | 482.00 | 469.90 | 9,200 |
| Feb 17, 2025 | 480.00 | 480.00 | 470.00 | 478.00 | 466.00 | 8,000 |
| Feb 14, 2025 | 479.00 | 480.00 | 476.00 | 479.00 | 466.97 | 14,500 |
| Feb 13, 2025 | 490.00 | 490.00 | 476.00 | 477.00 | 465.03 | 19,400 |
| Feb 12, 2025 | 489.00 | 497.00 | 489.00 | 493.00 | 480.62 | 14,400 |
| Feb 10, 2025 | 480.00 | 489.00 | 480.00 | 489.00 | 476.72 | 8,000 |
| Feb 7, 2025 | 474.00 | 480.00 | 474.00 | 480.00 | 467.95 | 6,700 |
| Feb 6, 2025 | 475.00 | 478.00 | 475.00 | 476.00 | 464.05 | 4,600 |
| Feb 5, 2025 | 480.00 | 483.00 | 474.00 | 476.00 | 464.05 | 10,000 |
| Feb 4, 2025 | 476.00 | 482.00 | 473.00 | 481.00 | 468.92 | 7,400 |
| Feb 3, 2025 | 483.00 | 483.00 | 475.00 | 475.00 | 463.08 | 5,200 |
| Jan 31, 2025 | 484.00 | 485.00 | 480.00 | 484.00 | 471.85 | 1,800 |
| Jan 30, 2025 | 485.00 | 485.00 | 476.00 | 483.00 | 470.87 | 10,900 |
| Jan 29, 2025 | 489.00 | 491.00 | 485.00 | 489.00 | 476.72 | 2,600 |
| Jan 28, 2025 | 486.00 | 489.00 | 480.00 | 485.00 | 472.82 | 6,700 |
| Jan 27, 2025 | 489.00 | 493.00 | 480.00 | 486.00 | 473.80 | 7,200 |
| Jan 24, 2025 | 486.00 | 492.00 | 486.00 | 488.00 | 475.75 | 18,600 |
| Jan 23, 2025 | 480.00 | 486.00 | 477.00 | 486.00 | 473.80 | 11,400 |
| Jan 22, 2025 | 475.00 | 483.00 | 474.00 | 483.00 | 470.87 | 5,800 |
| Jan 21, 2025 | 478.00 | 479.00 | 475.00 | 477.00 | 465.03 | 4,000 |
| Jan 20, 2025 | 471.00 | 475.00 | 468.00 | 475.00 | 463.08 | 4,800 |
| Jan 17, 2025 | 466.00 | 471.00 | 465.00 | 470.00 | 458.20 | 3,100 |
| Jan 16, 2025 | 468.00 | 470.00 | 466.00 | 468.00 | 456.25 | 3,700 |
| Jan 15, 2025 | 469.00 | 470.00 | 466.00 | 468.00 | 456.25 | 5,600 |
| Jan 14, 2025 | 473.00 | 475.00 | 468.00 | 469.00 | 457.23 | 13,400 |
| Jan 10, 2025 | 475.00 | 476.00 | 471.00 | 472.00 | 460.15 | 3,600 |
| Jan 9, 2025 | 475.00 | 478.00 | 473.00 | 478.00 | 466.00 | 19,400 |
| Jan 8, 2025 | 471.00 | 480.00 | 471.00 | 478.00 | 466.00 | 6,600 |
| Jan 7, 2025 | 474.00 | 478.00 | 471.00 | 471.00 | 459.18 | 13,400 |
| Jan 6, 2025 | 470.00 | 473.00 | 470.00 | 473.00 | 461.13 | 8,400 |
| Dec 30, 2024 | 468.00 | 470.00 | 466.00 | 469.00 | 457.23 | 5,500 |
| Dec 27, 2024 | 468.00 | 471.00 | 466.00 | 469.00 | 457.23 | 9,500 |
| Dec 26, 2024 | 471.00 | 471.00 | 465.00 | 466.00 | 454.30 | 34,500 |
| Dec 25, 2024 | 466.00 | 473.00 | 465.00 | 469.00 | 457.23 | 42,700 |
| Dec 24, 2024 | 468.00 | 468.00 | 465.00 | 466.00 | 454.30 | 20,900 |
| Dec 23, 2024 | 475.00 | 479.00 | 470.00 | 470.00 | 458.20 | 36,600 |
| Dec 20, 2024 | 476.00 | 476.00 | 474.00 | 475.00 | 463.08 | 7,100 |
| Dec 19, 2024 | 475.00 | 475.00 | 471.00 | 474.00 | 462.10 | 5,300 |
| Dec 18, 2024 | 472.00 | 476.00 | 471.00 | 475.00 | 463.08 | 12,400 |
| Dec 17, 2024 | 479.00 | 479.00 | 470.00 | 475.00 | 463.08 | 18,900 |
| Dec 16, 2024 | 481.00 | 481.00 | 477.00 | 477.00 | 465.03 | 9,400 |
| Dec 13, 2024 | 480.00 | 483.00 | 480.00 | 481.00 | 468.92 | 4,400 |
| Dec 12, 2024 | 479.00 | 481.00 | 479.00 | 480.00 | 467.95 | 8,300 |
| Dec 11, 2024 | 480.00 | 480.00 | 479.00 | 479.00 | 466.97 | 1,600 |
| Dec 10, 2024 | 482.00 | 484.00 | 479.00 | 482.00 | 469.90 | 2,500 |
| Dec 9, 2024 | 480.00 | 481.00 | 478.00 | 481.00 | 468.92 | 4,600 |
| Dec 6, 2024 | 480.00 | 480.00 | 478.00 | 479.00 | 466.97 | 7,700 |
| Dec 5, 2024 | 478.00 | 480.00 | 476.00 | 480.00 | 467.95 | 8,700 |
| Dec 4, 2024 | 478.00 | 480.00 | 475.00 | 477.00 | 465.03 | 4,700 |
| Dec 3, 2024 | 477.00 | 480.00 | 476.00 | 480.00 | 467.95 | 3,200 |
| Dec 2, 2024 | 478.00 | 478.00 | 475.00 | 475.00 | 463.08 | 5,700 |
| Nov 29, 2024 | 479.00 | 480.00 | 477.00 | 477.00 | 465.03 | 6,100 |
| Nov 28, 2024 | 483.00 | 483.00 | 477.00 | 477.00 | 465.03 | 13,000 |
| Nov 27, 2024 | 485.00 | 485.00 | 481.00 | 481.00 | 468.92 | 3,900 |
| Nov 26, 2024 | 490.00 | 491.00 | 485.00 | 485.00 | 472.82 | 5,300 |
| Nov 25, 2024 | 490.00 | 492.00 | 485.00 | 490.00 | 477.70 | 13,500 |
| Nov 22, 2024 | 488.00 | 493.00 | 485.00 | 490.00 | 477.70 | 11,500 |
| Nov 21, 2024 | 494.00 | 507.00 | 488.00 | 488.00 | 475.75 | 28,200 |
| Nov 20, 2024 | 491.00 | 495.00 | 491.00 | 492.00 | 479.65 | 7,800 |
| Nov 19, 2024 | 495.00 | 496.00 | 488.00 | 495.00 | 482.57 | 28,600 |
| Nov 18, 2024 | 475.00 | 475.00 | 470.00 | 471.00 | 459.18 | 7,500 |
| Nov 15, 2024 | 479.00 | 480.00 | 475.00 | 478.00 | 466.00 | 6,400 |
| Nov 14, 2024 | 476.00 | 481.00 | 476.00 | 477.00 | 465.03 | 7,700 |
| Nov 13, 2024 | 498.00 | 498.00 | 466.00 | 484.00 | 471.85 | 26,600 |
| Nov 12, 2024 | 504.00 | 504.00 | 498.00 | 498.00 | 485.50 | 17,000 |
| Nov 11, 2024 | 503.00 | 507.00 | 499.00 | 504.00 | 491.35 | 13,800 |
| Nov 8, 2024 | 500.00 | 501.00 | 496.00 | 498.00 | 485.50 | 6,800 |
| Nov 7, 2024 | 492.00 | 499.00 | 492.00 | 496.00 | 483.55 | 8,200 |
| Nov 6, 2024 | 488.00 | 500.00 | 486.00 | 488.00 | 475.75 | 9,900 |
| Nov 5, 2024 | 485.00 | 496.00 | 484.00 | 488.00 | 475.75 | 6,200 |
| Nov 1, 2024 | 491.00 | 494.00 | 484.00 | 485.00 | 472.82 | 4,400 |
| Oct 31, 2024 | 491.00 | 494.00 | 488.00 | 491.00 | 478.67 | 6,400 |
| Oct 30, 2024 | 487.00 | 498.00 | 487.00 | 491.00 | 478.67 | 4,000 |
| Oct 29, 2024 | 488.00 | 488.00 | 484.00 | 487.00 | 474.77 | 5,200 |
| Oct 28, 2024 | 479.00 | 495.00 | 479.00 | 488.00 | 475.75 | 15,200 |
| Oct 25, 2024 | 489.00 | 489.00 | 480.00 | 480.00 | 467.95 | 15,300 |
| Oct 24, 2024 | 488.00 | 504.00 | 483.00 | 487.00 | 474.77 | 14,600 |
| Oct 23, 2024 | 493.00 | 495.00 | 493.00 | 493.00 | 480.62 | 1,900 |
| Oct 22, 2024 | 494.00 | 496.00 | 488.00 | 493.00 | 480.62 | 10,500 |
| Oct 21, 2024 | 491.00 | 495.00 | 491.00 | 492.00 | 479.65 | 4,900 |
| Oct 18, 2024 | 495.00 | 495.00 | 494.00 | 494.00 | 481.60 | 1,800 |
| Oct 17, 2024 | 495.00 | 503.00 | 495.00 | 495.00 | 482.57 | 3,500 |
| Oct 16, 2024 | 505.00 | 505.00 | 495.00 | 495.00 | 482.57 | 19,500 |
| Oct 15, 2024 | 506.00 | 510.00 | 504.00 | 505.00 | 492.32 | 8,900 |
| Oct 11, 2024 | 503.00 | 510.00 | 501.00 | 504.00 | 491.35 | 15,900 |
| Oct 10, 2024 | 519.00 | 519.00 | 504.00 | 509.00 | 496.22 | 28,200 |
| Oct 9, 2024 | 522.00 | 531.00 | 520.00 | 523.00 | 509.87 | 11,200 |
| Oct 8, 2024 | 530.00 | 530.00 | 517.00 | 517.00 | 504.02 | 14,200 |
| Oct 7, 2024 | 536.00 | 536.00 | 530.00 | 531.00 | 517.67 | 6,700 |
| Oct 4, 2024 | 531.00 | 536.00 | 520.00 | 536.00 | 522.54 | 18,800 |
| Oct 3, 2024 | 544.00 | 546.00 | 525.00 | 527.00 | 513.77 | 29,200 |
| Oct 2, 2024 | 538.00 | 538.00 | 525.00 | 525.00 | 511.82 | 20,200 |
| Oct 1, 2024 | 528.00 | 547.00 | 527.00 | 537.00 | 523.52 | 46,000 |
| Sep 30, 2024 | 510.00 | 526.00 | 501.00 | 519.00 | 505.97 | 64,800 |
| Sep 27, 2024 | 499.00 | 506.00 | 498.00 | 506.00 | 493.30 | 10,300 |
| Sep 26, 2024 | 505.00 | 505.00 | 495.00 | 501.00 | 488.42 | 6,700 |
| Sep 25, 2024 | 501.00 | 505.00 | 495.00 | 505.00 | 492.32 | 12,700 |
| Sep 24, 2024 | 500.00 | 503.00 | 496.00 | 501.00 | 488.42 | 8,400 |
| Sep 20, 2024 | 497.00 | 498.00 | 494.00 | 498.00 | 485.50 | 4,600 |
| Sep 19, 2024 | 497.00 | 502.00 | 495.00 | 495.00 | 482.57 | 11,200 |
| Sep 18, 2024 | 493.00 | 497.00 | 487.00 | 497.00 | 484.52 | 6,800 |
| Sep 17, 2024 | 476.00 | 510.00 | 476.00 | 490.00 | 477.70 | 23,300 |
| Sep 13, 2024 | 479.00 | 479.00 | 476.00 | 476.00 | 464.05 | 4,800 |
| Sep 12, 2024 | 480.00 | 484.00 | 478.00 | 478.00 | 466.00 | 9,900 |
| Sep 11, 2024 | 481.00 | 481.00 | 472.00 | 478.00 | 466.00 | 6,800 |
| Sep 10, 2024 | 486.00 | 494.00 | 481.00 | 481.00 | 468.92 | 4,800 |
| Sep 9, 2024 | 475.00 | 485.00 | 471.00 | 485.00 | 472.82 | 10,000 |
| Sep 6, 2024 | 485.00 | 485.00 | 477.00 | 478.00 | 466.00 | 8,800 |
| Sep 5, 2024 | 480.00 | 494.00 | 480.00 | 484.00 | 471.85 | 11,400 |
| Sep 4, 2024 | 490.00 | 491.00 | 480.00 | 482.00 | 469.90 | 15,400 |
| Sep 3, 2024 | 496.00 | 498.00 | 493.00 | 498.00 | 485.50 | 5,800 |
| Sep 2, 2024 | 500.00 | 500.00 | 490.00 | 496.00 | 483.55 | 25,300 |
| Aug 30, 2024 | 497.00 | 504.00 | 497.00 | 503.00 | 490.37 | 7,400 |
| Aug 29, 2024 | 498.00 | 500.00 | 497.00 | 500.00 | 487.45 | 7,700 |
| Aug 28, 2024 | 500.00 | 500.00 | 496.00 | 500.00 | 487.45 | 4,800 |
| Aug 27, 2024 | 501.00 | 502.00 | 498.00 | 500.00 | 487.45 | 2,700 |
| Aug 26, 2024 | 500.00 | 505.00 | 500.00 | 501.00 | 488.42 | 6,300 |
| Aug 23, 2024 | 504.00 | 504.00 | 500.00 | 501.00 | 488.42 | 7,100 |
| Aug 22, 2024 | 495.00 | 501.00 | 494.00 | 501.00 | 488.42 | 13,800 |
| Aug 21, 2024 | 499.00 | 499.00 | 490.00 | 495.00 | 482.57 | 20,600 |
| Aug 20, 2024 | 496.00 | 501.00 | 496.00 | 497.00 | 484.52 | 6,200 |
| Aug 19, 2024 | 498.00 | 503.00 | 496.00 | 496.00 | 483.55 | 18,900 |
| Aug 16, 2024 | 513.00 | 513.00 | 481.00 | 498.00 | 485.50 | 20,600 |
| Aug 15, 2024 | 515.00 | 525.00 | 499.00 | 509.00 | 496.22 | 33,600 |
| Aug 14, 2024 | 495.00 | 510.00 | 495.00 | 510.00 | 497.20 | 20,500 |
| Aug 13, 2024 | 474.00 | 493.00 | 474.00 | 493.00 | 480.62 | 17,300 |
| Aug 9, 2024 | 468.00 | 482.00 | 468.00 | 472.00 | 460.15 | 8,800 |
| Aug 8, 2024 | 469.00 | 475.00 | 467.00 | 468.00 | 456.25 | 14,000 |
| Aug 7, 2024 | 444.00 | 480.00 | 444.00 | 471.00 | 459.18 | 29,400 |
| Aug 6, 2024 | 450.00 | 475.00 | 450.00 | 460.00 | 448.45 | 37,200 |
| Aug 5, 2024 | 474.00 | 477.00 | 424.00 | 424.00 | 413.36 | 57,500 |
| Aug 2, 2024 | 516.00 | 517.00 | 491.00 | 500.00 | 487.45 | 40,200 |
| Aug 1, 2024 | 555.00 | 555.00 | 530.00 | 531.00 | 517.67 | 16,100 |
| Jul 31, 2024 | 551.00 | 556.00 | 545.00 | 555.00 | 541.07 | 8,300 |
| Jul 30, 2024 | 553.00 | 554.00 | 548.00 | 552.00 | 538.14 | 6,200 |
| Jul 29, 2024 | 562.00 | 562.00 | 525.00 | 556.00 | 542.04 | 15,900 |
| Jul 26, 2024 | 539.00 | 557.00 | 539.00 | 555.00 | 541.07 | 17,000 |
| Jul 25, 2024 | 554.00 | 554.00 | 538.00 | 543.00 | 529.37 | 28,100 |
| Jul 24, 2024 | 568.00 | 569.00 | 545.00 | 554.00 | 540.09 | 18,700 |
| Jul 23, 2024 | 564.00 | 571.00 | 562.00 | 567.00 | 552.77 | 12,000 |
| Jul 22, 2024 | 575.00 | 575.00 | 562.00 | 567.00 | 552.77 | 14,800 |
| Jul 19, 2024 | 575.00 | 578.00 | 572.00 | 573.00 | 558.62 | 6,500 |
| Jul 18, 2024 | 583.00 | 583.00 | 578.00 | 578.00 | 563.49 | 17,100 |
| Jul 17, 2024 | 580.00 | 583.00 | 578.00 | 580.00 | 565.44 | 7,600 |
| Jul 16, 2024 | 577.00 | 586.00 | 576.00 | 577.00 | 562.51 | 17,400 |
| Jul 12, 2024 | 569.00 | 579.00 | 569.00 | 575.00 | 560.56 | 16,900 |
| Jul 11, 2024 | 562.00 | 573.00 | 559.00 | 569.00 | 554.72 | 18,200 |
| Jul 10, 2024 | 571.00 | 574.00 | 558.00 | 562.00 | 547.89 | 20,500 |
| Jul 9, 2024 | 576.00 | 578.00 | 572.00 | 572.00 | 557.64 | 21,500 |
| Jul 8, 2024 | 577.00 | 583.00 | 576.00 | 576.00 | 561.54 | 14,100 |
| Jul 5, 2024 | 583.00 | 584.00 | 579.00 | 579.00 | 564.46 | 16,900 |
| Jul 4, 2024 | 583.00 | 586.00 | 580.00 | 582.00 | 567.39 | 4,800 |
| Jul 3, 2024 | 583.00 | 591.00 | 582.00 | 583.00 | 568.36 | 17,500 |
| Jul 2, 2024 | 587.00 | 595.00 | 582.00 | 582.00 | 567.39 | 35,200 |
| Jul 1, 2024 | 608.00 | 608.00 | 597.00 | 597.00 | 582.01 | 20,300 |
| Jun 28, 2024 | 605.00 | 605.00 | 592.00 | 603.00 | 587.86 | 29,400 |
| Jun 27, 2024 | 600.00 | 606.00 | 596.00 | 604.00 | 588.84 | 24,800 |
| Jun 26, 2024 | 584.00 | 597.00 | 577.00 | 592.00 | 577.14 | 32,900 |
| Jun 25, 2024 | 591.00 | 591.00 | 572.00 | 575.00 | 560.56 | 40,700 |
| Jun 24, 2024 | 628.00 | 628.00 | 582.00 | 582.00 | 567.39 | 154,300 |
| Jun 21, 2024 | 564.00 | 579.00 | 552.00 | 579.00 | 564.46 | 36,700 |
| Jun 20, 2024 | 567.00 | 567.00 | 550.00 | 556.00 | 542.04 | 7,100 |
| Jun 19, 2024 | 557.00 | 568.00 | 552.00 | 559.00 | 544.97 | 21,200 |
| Jun 18, 2024 | 546.00 | 573.00 | 541.00 | 552.00 | 538.14 | 48,100 |
| Jun 17, 2024 | 548.00 | 549.00 | 541.00 | 545.00 | 531.32 | 11,000 |
| Jun 14, 2024 | 549.00 | 551.00 | 539.00 | 540.00 | 526.44 | 25,600 |
| Jun 13, 2024 | 552.00 | 552.00 | 541.00 | 549.00 | 535.22 | 13,900 |
| Jun 12, 2024 | 551.00 | 552.00 | 547.00 | 552.00 | 538.14 | 13,400 |
| Jun 11, 2024 | 541.00 | 559.00 | 541.00 | 551.00 | 537.17 | 23,400 |
| Jun 10, 2024 | 554.00 | 555.00 | 540.00 | 540.00 | 526.44 | 14,400 |
| Jun 7, 2024 | 544.00 | 567.00 | 542.00 | 554.00 | 540.09 | 50,500 |
| Jun 6, 2024 | 535.00 | 544.00 | 533.00 | 544.00 | 530.34 | 20,700 |
| Jun 5, 2024 | 542.00 | 543.00 | 530.00 | 541.00 | 527.42 | 29,100 |
| Jun 4, 2024 | 549.00 | 549.00 | 542.00 | 543.00 | 529.37 | 7,900 |
| Jun 3, 2024 | 561.00 | 565.00 | 543.00 | 547.00 | 533.27 | 14,400 |
| May 31, 2024 | 543.00 | 556.00 | 531.00 | 554.00 | 540.09 | 38,100 |
| May 30, 2024 | 538.00 | 556.00 | 535.00 | 547.00 | 533.27 | 31,200 |
| May 29, 2024 | 546.00 | 558.00 | 541.00 | 541.00 | 527.42 | 39,600 |
| May 28, 2024 | 561.00 | 568.00 | 549.00 | 550.00 | 536.19 | 32,800 |
| May 27, 2024 | 562.00 | 569.00 | 562.00 | 563.00 | 548.87 | 6,500 |
| May 24, 2024 | 570.00 | 572.00 | 560.00 | 562.00 | 547.89 | 26,100 |
| May 23, 2024 | 578.00 | 579.00 | 567.00 | 570.00 | 555.69 | 21,600 |