Tokyo - Delayed Quote JPY
Juki Corporation (6440.T)
355.00
+1.00
+(0.28%)
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 29, 2025 | 354.00 | 358.00 | 353.00 | 355.00 | 355.00 | 81,600 |
| May 28, 2025 | 358.00 | 360.00 | 353.00 | 354.00 | 354.00 | 72,300 |
| May 27, 2025 | 360.00 | 361.00 | 355.00 | 355.00 | 355.00 | 49,800 |
| May 26, 2025 | 362.00 | 364.00 | 357.00 | 359.00 | 359.00 | 136,000 |
| May 23, 2025 | 347.00 | 371.00 | 345.00 | 368.00 | 368.00 | 326,800 |
| May 22, 2025 | 336.00 | 344.00 | 333.00 | 341.00 | 341.00 | 133,700 |
| May 21, 2025 | 340.00 | 344.00 | 337.00 | 337.00 | 337.00 | 155,200 |
| May 20, 2025 | 350.00 | 350.00 | 338.00 | 338.00 | 338.00 | 201,100 |
| May 19, 2025 | 355.00 | 355.00 | 348.00 | 351.00 | 351.00 | 128,000 |
| May 16, 2025 | 352.00 | 359.00 | 348.00 | 356.00 | 356.00 | 108,300 |
| May 15, 2025 | 353.00 | 358.00 | 350.00 | 353.00 | 353.00 | 195,200 |
| May 14, 2025 | 370.00 | 370.00 | 354.00 | 356.00 | 356.00 | 233,200 |
| May 13, 2025 | 412.00 | 420.00 | 365.00 | 370.00 | 370.00 | 383,400 |
| May 12, 2025 | 407.00 | 412.00 | 402.00 | 410.00 | 410.00 | 192,600 |
| May 9, 2025 | 388.00 | 405.00 | 386.00 | 402.00 | 402.00 | 163,400 |
| May 8, 2025 | 381.00 | 387.00 | 375.00 | 385.00 | 385.00 | 90,000 |
| May 7, 2025 | 380.00 | 385.00 | 378.00 | 383.00 | 383.00 | 63,900 |
| May 2, 2025 | 388.00 | 391.00 | 382.00 | 382.00 | 382.00 | 88,600 |
| May 1, 2025 | 393.00 | 396.00 | 387.00 | 387.00 | 387.00 | 95,700 |
| Apr 30, 2025 | 396.00 | 396.00 | 387.00 | 396.00 | 396.00 | 207,200 |
| Apr 28, 2025 | 390.00 | 395.00 | 390.00 | 390.00 | 390.00 | 83,900 |
| Apr 25, 2025 | 381.00 | 387.00 | 381.00 | 383.00 | 383.00 | 59,900 |
| Apr 24, 2025 | 388.00 | 388.00 | 377.00 | 381.00 | 381.00 | 89,700 |
| Apr 23, 2025 | 382.00 | 387.00 | 380.00 | 383.00 | 383.00 | 97,200 |
| Apr 22, 2025 | 373.00 | 381.00 | 370.00 | 374.00 | 374.00 | 66,200 |
| Apr 21, 2025 | 369.00 | 379.00 | 369.00 | 377.00 | 377.00 | 89,500 |
| Apr 18, 2025 | 360.00 | 372.00 | 360.00 | 372.00 | 372.00 | 69,900 |
| Apr 17, 2025 | 360.00 | 365.00 | 357.00 | 362.00 | 362.00 | 68,200 |
| Apr 16, 2025 | 363.00 | 367.00 | 358.00 | 360.00 | 360.00 | 87,600 |
| Apr 15, 2025 | 370.00 | 371.00 | 363.00 | 363.00 | 363.00 | 67,200 |
| Apr 14, 2025 | 363.00 | 371.00 | 361.00 | 369.00 | 369.00 | 100,500 |
| Apr 11, 2025 | 355.00 | 367.00 | 345.00 | 363.00 | 363.00 | 180,400 |
| Apr 10, 2025 | 377.00 | 379.00 | 360.00 | 368.00 | 368.00 | 171,100 |
| Apr 9, 2025 | 345.00 | 345.00 | 332.00 | 338.00 | 338.00 | 219,600 |
| Apr 8, 2025 | 351.00 | 372.00 | 351.00 | 369.00 | 369.00 | 254,900 |
| Apr 7, 2025 | 326.00 | 332.00 | 317.00 | 327.00 | 327.00 | 396,900 |
| Apr 4, 2025 | 379.00 | 380.00 | 356.00 | 361.00 | 361.00 | 260,500 |
| Apr 3, 2025 | 387.00 | 397.00 | 387.00 | 393.00 | 393.00 | 168,600 |
| Apr 2, 2025 | 411.00 | 423.00 | 408.00 | 408.00 | 408.00 | 127,600 |
| Apr 1, 2025 | 413.00 | 414.00 | 405.00 | 405.00 | 405.00 | 110,300 |
| Mar 31, 2025 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | 133,800 |
| Mar 28, 2025 | 431.00 | 435.00 | 424.00 | 427.00 | 427.00 | 111,900 |
| Mar 27, 2025 | 433.00 | 435.00 | 426.00 | 434.00 | 434.00 | 208,600 |
| Mar 26, 2025 | 438.00 | 454.00 | 434.00 | 438.00 | 438.00 | 342,500 |
| Mar 25, 2025 | 440.00 | 444.00 | 437.00 | 440.00 | 440.00 | 66,700 |
| Mar 24, 2025 | 435.00 | 447.00 | 429.00 | 445.00 | 445.00 | 133,600 |
| Mar 21, 2025 | 432.00 | 438.00 | 430.00 | 431.00 | 431.00 | 182,300 |
| Mar 19, 2025 | 446.00 | 446.00 | 437.00 | 439.00 | 439.00 | 79,800 |
| Mar 18, 2025 | 444.00 | 450.00 | 441.00 | 441.00 | 441.00 | 130,200 |
| Mar 17, 2025 | 439.00 | 449.00 | 438.00 | 444.00 | 444.00 | 77,600 |
| Mar 14, 2025 | 437.00 | 440.00 | 431.00 | 437.00 | 437.00 | 76,800 |
| Mar 13, 2025 | 451.00 | 451.00 | 440.00 | 440.00 | 440.00 | 94,700 |
| Mar 12, 2025 | 440.00 | 454.00 | 438.00 | 454.00 | 454.00 | 119,200 |
| Mar 11, 2025 | 440.00 | 446.00 | 437.00 | 444.00 | 444.00 | 107,100 |
| Mar 10, 2025 | 449.00 | 450.00 | 439.00 | 450.00 | 450.00 | 65,300 |
| Mar 7, 2025 | 444.00 | 448.00 | 435.00 | 447.00 | 447.00 | 98,800 |
| Mar 6, 2025 | 452.00 | 456.00 | 447.00 | 452.00 | 452.00 | 93,800 |
| Mar 5, 2025 | 443.00 | 454.00 | 443.00 | 450.00 | 450.00 | 138,800 |
| Mar 4, 2025 | 447.00 | 449.00 | 437.00 | 440.00 | 440.00 | 68,800 |
| Mar 3, 2025 | 451.00 | 456.00 | 438.00 | 450.00 | 450.00 | 161,700 |
| Feb 28, 2025 | 446.00 | 455.00 | 443.00 | 452.00 | 452.00 | 194,000 |
| Feb 27, 2025 | 450.00 | 454.00 | 448.00 | 451.00 | 451.00 | 87,400 |
| Feb 26, 2025 | 425.00 | 451.00 | 425.00 | 450.00 | 450.00 | 225,100 |
| Feb 25, 2025 | 422.00 | 440.00 | 422.00 | 432.00 | 432.00 | 143,100 |
| Feb 21, 2025 | 434.00 | 436.00 | 426.00 | 431.00 | 431.00 | 151,000 |
| Feb 20, 2025 | 452.00 | 462.00 | 442.00 | 442.00 | 442.00 | 306,900 |
| Feb 19, 2025 | 447.00 | 452.00 | 445.00 | 452.00 | 452.00 | 99,500 |
| Feb 18, 2025 | 446.00 | 454.00 | 441.00 | 446.00 | 446.00 | 120,600 |
| Feb 17, 2025 | 447.00 | 453.00 | 440.00 | 450.00 | 450.00 | 213,900 |
| Feb 14, 2025 | 458.00 | 462.00 | 437.00 | 455.00 | 455.00 | 476,700 |
| Feb 13, 2025 | 405.00 | 459.00 | 404.00 | 434.00 | 434.00 | 990,300 |
| Feb 12, 2025 | 405.00 | 408.00 | 398.00 | 408.00 | 408.00 | 124,500 |
| Feb 10, 2025 | 395.00 | 403.00 | 394.00 | 399.00 | 399.00 | 139,200 |
| Feb 7, 2025 | 406.00 | 408.00 | 394.00 | 394.00 | 394.00 | 135,200 |
| Feb 6, 2025 | 398.00 | 408.00 | 397.00 | 402.00 | 402.00 | 242,500 |
| Feb 5, 2025 | 377.00 | 398.00 | 377.00 | 394.00 | 394.00 | 192,700 |
| Feb 4, 2025 | 365.00 | 382.00 | 365.00 | 377.00 | 377.00 | 114,900 |
| Feb 3, 2025 | 372.00 | 372.00 | 363.00 | 363.00 | 363.00 | 148,200 |
| Jan 31, 2025 | 385.00 | 386.00 | 380.00 | 380.00 | 380.00 | 104,700 |
| Jan 30, 2025 | 384.00 | 384.00 | 376.00 | 381.00 | 381.00 | 95,700 |
| Jan 29, 2025 | 378.00 | 391.00 | 378.00 | 386.00 | 386.00 | 124,800 |
| Jan 28, 2025 | 385.00 | 386.00 | 379.00 | 379.00 | 379.00 | 93,500 |
| Jan 27, 2025 | 375.00 | 385.00 | 375.00 | 383.00 | 383.00 | 166,300 |
| Jan 24, 2025 | 360.00 | 377.00 | 360.00 | 373.00 | 373.00 | 284,800 |
| Jan 23, 2025 | 360.00 | 363.00 | 356.00 | 362.00 | 362.00 | 82,400 |
| Jan 22, 2025 | 354.00 | 362.00 | 353.00 | 361.00 | 361.00 | 86,300 |
| Jan 21, 2025 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | 57,100 |
| Jan 20, 2025 | 348.00 | 357.00 | 344.00 | 357.00 | 357.00 | 114,300 |
| Jan 17, 2025 | 340.00 | 347.00 | 337.00 | 347.00 | 347.00 | 91,900 |
| Jan 16, 2025 | 344.00 | 347.00 | 338.00 | 340.00 | 340.00 | 80,500 |
| Jan 15, 2025 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 148,900 |
| Jan 14, 2025 | 340.00 | 340.00 | 332.00 | 338.00 | 338.00 | 240,800 |
| Jan 10, 2025 | 340.00 | 343.00 | 337.00 | 340.00 | 340.00 | 123,400 |
| Jan 9, 2025 | 343.00 | 344.00 | 337.00 | 340.00 | 340.00 | 226,000 |
| Jan 8, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 260,300 |
| Jan 7, 2025 | 357.00 | 357.00 | 351.00 | 352.00 | 352.00 | 155,600 |
| Jan 6, 2025 | 372.00 | 372.00 | 356.00 | 356.00 | 356.00 | 187,700 |
| Dec 30, 2024 | 373.00 | 375.00 | 369.00 | 372.00 | 372.00 | 163,700 |
| Dec 27, 2024 | 363.00 | 372.00 | 363.00 | 370.00 | 370.00 | 160,400 |
| Dec 26, 2024 | 356.00 | 365.00 | 356.00 | 363.00 | 363.00 | 192,200 |
| Dec 25, 2024 | 361.00 | 363.00 | 354.00 | 357.00 | 357.00 | 213,700 |
| Dec 24, 2024 | 356.00 | 361.00 | 356.00 | 359.00 | 359.00 | 237,200 |
| Dec 23, 2024 | 358.00 | 360.00 | 352.00 | 356.00 | 356.00 | 151,300 |
| Dec 20, 2024 | 355.00 | 364.00 | 353.00 | 357.00 | 357.00 | 246,600 |
| Dec 19, 2024 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 240,900 |
| Dec 18, 2024 | 355.00 | 357.00 | 348.00 | 355.00 | 355.00 | 376,100 |
| Dec 17, 2024 | 371.00 | 371.00 | 355.00 | 355.00 | 355.00 | 459,800 |
| Dec 16, 2024 | 378.00 | 380.00 | 371.00 | 371.00 | 371.00 | 95,800 |
| Dec 13, 2024 | 382.00 | 386.00 | 371.00 | 376.00 | 376.00 | 257,600 |
| Dec 12, 2024 | 396.00 | 398.00 | 386.00 | 386.00 | 386.00 | 162,800 |
| Dec 11, 2024 | 383.00 | 395.00 | 383.00 | 394.00 | 394.00 | 188,600 |
| Dec 10, 2024 | 384.00 | 386.00 | 380.00 | 382.00 | 382.00 | 168,300 |
| Dec 9, 2024 | 377.00 | 387.00 | 377.00 | 382.00 | 382.00 | 191,400 |
| Dec 6, 2024 | 377.00 | 377.00 | 371.00 | 376.00 | 376.00 | 148,800 |
| Dec 5, 2024 | 377.00 | 382.00 | 375.00 | 377.00 | 377.00 | 139,200 |
| Dec 4, 2024 | 383.00 | 386.00 | 374.00 | 375.00 | 375.00 | 206,400 |
| Dec 3, 2024 | 384.00 | 391.00 | 380.00 | 381.00 | 381.00 | 260,400 |
| Dec 2, 2024 | 385.00 | 387.00 | 380.00 | 385.00 | 385.00 | 127,500 |
| Nov 29, 2024 | 394.00 | 394.00 | 385.00 | 386.00 | 386.00 | 142,600 |
| Nov 28, 2024 | 388.00 | 393.00 | 387.00 | 392.00 | 392.00 | 64,400 |
| Nov 27, 2024 | 393.00 | 396.00 | 387.00 | 388.00 | 388.00 | 110,800 |
| Nov 26, 2024 | 400.00 | 404.00 | 390.00 | 391.00 | 391.00 | 119,800 |
| Nov 25, 2024 | 407.00 | 409.00 | 400.00 | 400.00 | 400.00 | 60,400 |
| Nov 22, 2024 | 404.00 | 408.00 | 403.00 | 406.00 | 406.00 | 64,500 |
| Nov 21, 2024 | 398.00 | 406.00 | 398.00 | 403.00 | 403.00 | 59,000 |
| Nov 20, 2024 | 407.00 | 408.00 | 395.00 | 398.00 | 398.00 | 80,600 |
| Nov 19, 2024 | 406.00 | 409.00 | 401.00 | 403.00 | 403.00 | 64,900 |
| Nov 18, 2024 | 413.00 | 413.00 | 401.00 | 406.00 | 406.00 | 79,800 |
| Nov 15, 2024 | 412.00 | 424.00 | 412.00 | 414.00 | 414.00 | 113,600 |
| Nov 14, 2024 | 415.00 | 418.00 | 403.00 | 410.00 | 410.00 | 153,100 |
| Nov 13, 2024 | 405.00 | 428.00 | 403.00 | 415.00 | 415.00 | 442,000 |
| Nov 12, 2024 | 396.00 | 409.00 | 396.00 | 397.00 | 397.00 | 216,500 |
| Nov 11, 2024 | 399.00 | 403.00 | 395.00 | 395.00 | 395.00 | 82,500 |
| Nov 8, 2024 | 409.00 | 411.00 | 400.00 | 400.00 | 400.00 | 71,000 |
| Nov 7, 2024 | 408.00 | 412.00 | 405.00 | 407.00 | 407.00 | 118,000 |
| Nov 6, 2024 | 399.00 | 408.00 | 399.00 | 406.00 | 406.00 | 126,800 |
| Nov 5, 2024 | 397.00 | 399.00 | 393.00 | 399.00 | 399.00 | 41,300 |
| Nov 1, 2024 | 400.00 | 400.00 | 393.00 | 394.00 | 394.00 | 66,500 |
| Oct 31, 2024 | 396.00 | 401.00 | 395.00 | 400.00 | 400.00 | 60,000 |
| Oct 30, 2024 | 405.00 | 405.00 | 395.00 | 395.00 | 395.00 | 138,600 |
| Oct 29, 2024 | 402.00 | 406.00 | 398.00 | 403.00 | 403.00 | 73,900 |
| Oct 28, 2024 | 390.00 | 403.00 | 390.00 | 402.00 | 402.00 | 78,000 |
| Oct 25, 2024 | 391.00 | 394.00 | 389.00 | 391.00 | 391.00 | 76,600 |
| Oct 24, 2024 | 387.00 | 396.00 | 383.00 | 394.00 | 394.00 | 114,400 |
| Oct 23, 2024 | 387.00 | 394.00 | 387.00 | 389.00 | 389.00 | 94,200 |
| Oct 22, 2024 | 398.00 | 398.00 | 387.00 | 390.00 | 390.00 | 169,200 |
| Oct 21, 2024 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 58,200 |
| Oct 18, 2024 | 399.00 | 399.00 | 392.00 | 395.00 | 395.00 | 34,600 |
| Oct 17, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | 110,500 |
| Oct 16, 2024 | 397.00 | 403.00 | 392.00 | 396.00 | 396.00 | 106,600 |
| Oct 15, 2024 | 400.00 | 403.00 | 398.00 | 403.00 | 403.00 | 80,200 |
| Oct 11, 2024 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 44,000 |
| Oct 10, 2024 | 408.00 | 409.00 | 401.00 | 405.00 | 405.00 | 46,700 |
| Oct 9, 2024 | 410.00 | 412.00 | 404.00 | 405.00 | 405.00 | 42,000 |
| Oct 8, 2024 | 415.00 | 415.00 | 403.00 | 406.00 | 406.00 | 122,900 |
| Oct 7, 2024 | 425.00 | 425.00 | 417.00 | 421.00 | 421.00 | 83,300 |
| Oct 4, 2024 | 420.00 | 424.00 | 420.00 | 422.00 | 422.00 | 51,000 |
| Oct 3, 2024 | 424.00 | 429.00 | 419.00 | 423.00 | 423.00 | 152,800 |
| Oct 2, 2024 | 416.00 | 420.00 | 413.00 | 416.00 | 416.00 | 83,500 |
| Oct 1, 2024 | 405.00 | 418.00 | 404.00 | 418.00 | 418.00 | 157,100 |
| Sep 30, 2024 | 411.00 | 415.00 | 398.00 | 400.00 | 400.00 | 303,500 |
| Sep 27, 2024 | 417.00 | 429.00 | 415.00 | 426.00 | 426.00 | 221,700 |
| Sep 26, 2024 | 413.00 | 418.00 | 411.00 | 417.00 | 417.00 | 123,400 |
| Sep 25, 2024 | 411.00 | 414.00 | 405.00 | 406.00 | 406.00 | 68,100 |
| Sep 24, 2024 | 416.00 | 416.00 | 406.00 | 411.00 | 411.00 | 104,200 |
| Sep 20, 2024 | 413.00 | 421.00 | 409.00 | 417.00 | 417.00 | 285,600 |
| Sep 19, 2024 | 408.00 | 416.00 | 405.00 | 413.00 | 413.00 | 141,000 |
| Sep 18, 2024 | 401.00 | 405.00 | 395.00 | 404.00 | 404.00 | 87,300 |
| Sep 17, 2024 | 398.00 | 399.00 | 393.00 | 398.00 | 398.00 | 74,700 |
| Sep 13, 2024 | 402.00 | 406.00 | 395.00 | 398.00 | 398.00 | 93,000 |
| Sep 12, 2024 | 397.00 | 409.00 | 395.00 | 407.00 | 407.00 | 207,300 |
| Sep 11, 2024 | 395.00 | 397.00 | 389.00 | 392.00 | 392.00 | 148,100 |
| Sep 10, 2024 | 393.00 | 396.00 | 391.00 | 392.00 | 392.00 | 53,300 |
| Sep 9, 2024 | 386.00 | 392.00 | 379.00 | 390.00 | 390.00 | 181,600 |
| Sep 6, 2024 | 396.00 | 399.00 | 390.00 | 392.00 | 392.00 | 81,100 |
| Sep 5, 2024 | 395.00 | 402.00 | 389.00 | 396.00 | 396.00 | 178,700 |
| Sep 4, 2024 | 398.00 | 401.00 | 393.00 | 394.00 | 394.00 | 152,400 |
| Sep 3, 2024 | 404.00 | 410.00 | 402.00 | 404.00 | 404.00 | 89,800 |
| Sep 2, 2024 | 405.00 | 408.00 | 400.00 | 402.00 | 402.00 | 86,800 |
| Aug 30, 2024 | 405.00 | 408.00 | 402.00 | 405.00 | 405.00 | 107,000 |
| Aug 29, 2024 | 410.00 | 411.00 | 398.00 | 400.00 | 400.00 | 204,600 |
| Aug 28, 2024 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 89,000 |
| Aug 27, 2024 | 406.00 | 423.00 | 404.00 | 419.00 | 419.00 | 171,100 |
| Aug 26, 2024 | 410.00 | 412.00 | 401.00 | 401.00 | 401.00 | 196,200 |
| Aug 23, 2024 | 412.00 | 421.00 | 412.00 | 418.00 | 418.00 | 85,400 |
| Aug 22, 2024 | 416.00 | 420.00 | 411.00 | 415.00 | 415.00 | 163,900 |
| Aug 21, 2024 | 415.00 | 425.00 | 415.00 | 419.00 | 419.00 | 103,200 |
| Aug 20, 2024 | 412.00 | 422.00 | 411.00 | 421.00 | 421.00 | 110,100 |
| Aug 19, 2024 | 421.00 | 423.00 | 404.00 | 404.00 | 404.00 | 225,300 |
| Aug 16, 2024 | 412.00 | 425.00 | 410.00 | 425.00 | 425.00 | 179,300 |
| Aug 15, 2024 | 403.00 | 408.00 | 401.00 | 406.00 | 406.00 | 146,200 |
| Aug 14, 2024 | 393.00 | 402.00 | 388.00 | 402.00 | 402.00 | 205,200 |
| Aug 13, 2024 | 385.00 | 391.00 | 382.00 | 390.00 | 390.00 | 223,500 |
| Aug 9, 2024 | 380.00 | 395.00 | 375.00 | 385.00 | 385.00 | 408,700 |
| Aug 8, 2024 | 387.00 | 390.00 | 368.00 | 378.00 | 378.00 | 755,100 |
| Aug 7, 2024 | 415.00 | 455.00 | 381.00 | 385.00 | 385.00 | 1,310,900 |
| Aug 6, 2024 | 405.00 | 436.00 | 405.00 | 421.00 | 421.00 | 402,900 |
| Aug 5, 2024 | 432.00 | 434.00 | 395.00 | 397.00 | 397.00 | 594,500 |
| Aug 2, 2024 | 457.00 | 466.00 | 446.00 | 448.00 | 448.00 | 312,400 |
| Aug 1, 2024 | 488.00 | 491.00 | 469.00 | 469.00 | 469.00 | 295,800 |
| Jul 31, 2024 | 495.00 | 504.00 | 488.00 | 504.00 | 504.00 | 91,500 |
| Jul 30, 2024 | 498.00 | 499.00 | 491.00 | 495.00 | 495.00 | 78,900 |
| Jul 29, 2024 | 500.00 | 505.00 | 496.00 | 499.00 | 499.00 | 85,500 |
| Jul 26, 2024 | 494.00 | 497.00 | 492.00 | 492.00 | 492.00 | 52,600 |
| Jul 25, 2024 | 493.00 | 499.00 | 489.00 | 493.00 | 493.00 | 134,900 |
| Jul 24, 2024 | 502.00 | 507.00 | 494.00 | 494.00 | 494.00 | 157,900 |
| Jul 23, 2024 | 506.00 | 511.00 | 503.00 | 503.00 | 503.00 | 57,600 |
| Jul 22, 2024 | 511.00 | 512.00 | 504.00 | 507.00 | 507.00 | 88,300 |
| Jul 19, 2024 | 513.00 | 517.00 | 506.00 | 509.00 | 509.00 | 359,900 |
| Jul 18, 2024 | 533.00 | 536.00 | 523.00 | 523.00 | 523.00 | 81,100 |
| Jul 17, 2024 | 535.00 | 552.00 | 535.00 | 538.00 | 538.00 | 173,800 |
| Jul 16, 2024 | 568.00 | 570.00 | 532.00 | 533.00 | 533.00 | 525,600 |
| Jul 12, 2024 | 530.00 | 536.00 | 525.00 | 530.00 | 530.00 | 104,900 |
| Jul 11, 2024 | 534.00 | 540.00 | 530.00 | 533.00 | 533.00 | 199,500 |
| Jul 10, 2024 | 532.00 | 535.00 | 519.00 | 522.00 | 522.00 | 176,400 |
| Jul 9, 2024 | 536.00 | 552.00 | 532.00 | 536.00 | 536.00 | 287,900 |
| Jul 8, 2024 | 509.00 | 548.00 | 507.00 | 543.00 | 543.00 | 407,000 |
| Jul 5, 2024 | 516.00 | 519.00 | 508.00 | 508.00 | 508.00 | 64,500 |
| Jul 4, 2024 | 513.00 | 516.00 | 509.00 | 516.00 | 516.00 | 90,000 |
| Jul 3, 2024 | 513.00 | 516.00 | 507.00 | 508.00 | 508.00 | 103,900 |
| Jul 2, 2024 | 513.00 | 523.00 | 510.00 | 517.00 | 517.00 | 146,600 |
| Jul 1, 2024 | 522.00 | 528.00 | 514.00 | 517.00 | 517.00 | 150,300 |
| Jun 28, 2024 | 500.00 | 518.00 | 498.00 | 517.00 | 517.00 | 247,200 |
| Jun 27, 2024 | 502.00 | 506.00 | 491.00 | 493.00 | 493.00 | 292,100 |
| Jun 26, 2024 | 520.00 | 520.00 | 502.00 | 504.00 | 504.00 | 187,700 |
| Jun 25, 2024 | 519.00 | 524.00 | 517.00 | 521.00 | 521.00 | 130,900 |
| Jun 24, 2024 | 515.00 | 518.00 | 510.00 | 518.00 | 518.00 | 121,400 |
| Jun 21, 2024 | 510.00 | 519.00 | 509.00 | 513.00 | 513.00 | 212,800 |
| Jun 20, 2024 | 515.00 | 519.00 | 507.00 | 510.00 | 510.00 | 124,600 |
| Jun 19, 2024 | 520.00 | 520.00 | 507.00 | 511.00 | 511.00 | 108,100 |
| Jun 18, 2024 | 503.00 | 517.00 | 499.00 | 517.00 | 517.00 | 202,200 |
| Jun 17, 2024 | 501.00 | 503.00 | 495.00 | 501.00 | 501.00 | 175,100 |
| Jun 14, 2024 | 489.00 | 502.00 | 488.00 | 502.00 | 502.00 | 205,100 |
| Jun 13, 2024 | 492.00 | 494.00 | 485.00 | 488.00 | 488.00 | 118,400 |
| Jun 12, 2024 | 487.00 | 494.00 | 487.00 | 492.00 | 492.00 | 93,000 |
| Jun 11, 2024 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | 84,100 |
| Jun 10, 2024 | 478.00 | 490.00 | 478.00 | 489.00 | 489.00 | 115,200 |
| Jun 7, 2024 | 488.00 | 491.00 | 478.00 | 479.00 | 479.00 | 121,800 |
| Jun 6, 2024 | 489.00 | 492.00 | 485.00 | 491.00 | 491.00 | 88,500 |
| Jun 5, 2024 | 494.00 | 495.00 | 487.00 | 489.00 | 489.00 | 90,500 |
| Jun 4, 2024 | 501.00 | 503.00 | 495.00 | 495.00 | 495.00 | 77,900 |
| Jun 3, 2024 | 505.00 | 509.00 | 501.00 | 501.00 | 501.00 | 73,400 |
| May 31, 2024 | 502.00 | 503.00 | 494.00 | 497.00 | 497.00 | 185,400 |
| May 30, 2024 | 490.00 | 502.00 | 486.00 | 499.00 | 499.00 | 147,900 |
| May 29, 2024 | 506.00 | 506.00 | 493.00 | 494.00 | 494.00 | 146,300 |