Tokyo - Delayed Quote JPY
Watts Co., Ltd. (2735.T)
703.00
-13.00
(-1.82%)
At close: May 2 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 2, 2025 | 712.00 | 715.00 | 702.00 | 703.00 | 703.00 | 53,200 |
| May 1, 2025 | 725.00 | 735.00 | 712.00 | 716.00 | 716.00 | 57,000 |
| Apr 30, 2025 | 743.00 | 744.00 | 727.00 | 727.00 | 727.00 | 50,900 |
| Apr 28, 2025 | 723.00 | 737.00 | 717.00 | 736.00 | 736.00 | 119,300 |
| Apr 25, 2025 | 719.00 | 719.00 | 708.00 | 708.00 | 708.00 | 64,500 |
| Apr 24, 2025 | 722.00 | 726.00 | 701.00 | 707.00 | 707.00 | 208,600 |
| Apr 23, 2025 | 730.00 | 741.00 | 720.00 | 737.00 | 737.00 | 183,100 |
| Apr 22, 2025 | 760.00 | 768.00 | 730.00 | 757.00 | 757.00 | 238,500 |
| Apr 21, 2025 | 693.00 | 754.00 | 689.00 | 740.00 | 740.00 | 382,900 |
| Apr 18, 2025 | 671.00 | 686.00 | 668.00 | 683.00 | 683.00 | 34,000 |
| Apr 17, 2025 | 686.00 | 688.00 | 670.00 | 671.00 | 671.00 | 48,500 |
| Apr 16, 2025 | 666.00 | 679.00 | 663.00 | 679.00 | 679.00 | 59,300 |
| Apr 15, 2025 | 677.00 | 677.00 | 666.00 | 669.00 | 669.00 | 43,500 |
| Apr 14, 2025 | 661.00 | 680.00 | 661.00 | 677.00 | 677.00 | 59,000 |
| Apr 11, 2025 | 665.00 | 709.00 | 654.00 | 663.00 | 663.00 | 272,800 |
| Apr 10, 2025 | 650.00 | 665.00 | 634.00 | 651.00 | 651.00 | 118,000 |
| Apr 9, 2025 | 636.00 | 645.00 | 619.00 | 637.00 | 637.00 | 64,300 |
| Apr 8, 2025 | 615.00 | 642.00 | 615.00 | 640.00 | 640.00 | 95,000 |
| Apr 7, 2025 | 618.00 | 626.00 | 581.00 | 581.00 | 581.00 | 129,000 |
| Apr 4, 2025 | 658.00 | 668.00 | 650.00 | 658.00 | 658.00 | 103,600 |
| Apr 3, 2025 | 642.00 | 666.00 | 642.00 | 666.00 | 666.00 | 57,100 |
| Apr 2, 2025 | 657.00 | 663.00 | 655.00 | 659.00 | 659.00 | 26,900 |
| Apr 1, 2025 | 669.00 | 673.00 | 660.00 | 660.00 | 660.00 | 36,600 |
| Mar 31, 2025 | 684.00 | 684.00 | 667.00 | 667.00 | 667.00 | 54,100 |
| Mar 28, 2025 | 699.00 | 699.00 | 683.00 | 683.00 | 683.00 | 23,700 |
| Mar 27, 2025 | 697.00 | 702.00 | 692.00 | 699.00 | 699.00 | 18,300 |
| Mar 26, 2025 | 698.00 | 702.00 | 695.00 | 700.00 | 700.00 | 35,400 |
| Mar 25, 2025 | 693.00 | 699.00 | 690.00 | 698.00 | 698.00 | 46,000 |
| Mar 24, 2025 | 685.00 | 694.00 | 683.00 | 691.00 | 691.00 | 48,500 |
| Mar 21, 2025 | 686.00 | 690.00 | 681.00 | 685.00 | 685.00 | 15,700 |
| Mar 19, 2025 | 680.00 | 690.00 | 678.00 | 688.00 | 688.00 | 35,200 |
| Mar 18, 2025 | 678.00 | 683.00 | 676.00 | 676.00 | 676.00 | 22,300 |
| Mar 17, 2025 | 682.00 | 683.00 | 675.00 | 679.00 | 679.00 | 39,000 |
| Mar 14, 2025 | 682.00 | 685.00 | 681.00 | 682.00 | 682.00 | 18,400 |
| Mar 13, 2025 | 690.00 | 690.00 | 682.00 | 685.00 | 685.00 | 50,300 |
| Mar 12, 2025 | 703.00 | 705.00 | 686.00 | 690.00 | 690.00 | 60,500 |
| Mar 11, 2025 | 714.00 | 714.00 | 704.00 | 706.00 | 706.00 | 27,600 |
| Mar 10, 2025 | 712.00 | 718.00 | 707.00 | 714.00 | 714.00 | 35,800 |
| Mar 7, 2025 | 706.00 | 716.00 | 705.00 | 708.00 | 708.00 | 42,100 |
| Mar 6, 2025 | 707.00 | 716.00 | 705.00 | 714.00 | 714.00 | 46,600 |
| Mar 5, 2025 | 712.00 | 719.00 | 702.00 | 705.00 | 705.00 | 55,600 |
| Mar 4, 2025 | 730.00 | 730.00 | 708.00 | 712.00 | 712.00 | 48,400 |
| Mar 3, 2025 | 727.00 | 732.00 | 719.00 | 727.00 | 727.00 | 70,900 |
| Feb 28, 2025 | 715.00 | 728.00 | 715.00 | 719.00 | 719.00 | 56,100 |
| Feb 27, 2025 | 3 Dividend | |||||
| Feb 27, 2025 | 707.00 | 728.00 | 706.00 | 725.00 | 725.00 | 75,400 |
| Feb 26, 2025 | 699.00 | 712.00 | 699.00 | 707.00 | 704.00 | 85,600 |
| Feb 25, 2025 | 695.00 | 703.00 | 694.00 | 699.00 | 696.03 | 52,400 |
| Feb 21, 2025 | 697.00 | 708.00 | 691.00 | 694.00 | 691.06 | 79,200 |
| Feb 20, 2025 | 681.00 | 698.00 | 681.00 | 694.00 | 691.06 | 86,500 |
| Feb 19, 2025 | 684.00 | 686.00 | 680.00 | 681.00 | 678.11 | 25,600 |
| Feb 18, 2025 | 684.00 | 688.00 | 680.00 | 684.00 | 681.10 | 55,400 |
| Feb 17, 2025 | 694.00 | 700.00 | 678.00 | 681.00 | 678.11 | 71,400 |
| Feb 14, 2025 | 693.00 | 700.00 | 683.00 | 695.00 | 692.05 | 87,800 |
| Feb 13, 2025 | 686.00 | 693.00 | 678.00 | 686.00 | 683.09 | 63,500 |
| Feb 12, 2025 | 695.00 | 696.00 | 687.00 | 688.00 | 685.08 | 54,500 |
| Feb 10, 2025 | 705.00 | 705.00 | 695.00 | 698.00 | 695.04 | 50,100 |
| Feb 7, 2025 | 705.00 | 709.00 | 697.00 | 701.00 | 698.03 | 67,300 |
| Feb 6, 2025 | 700.00 | 705.00 | 694.00 | 703.00 | 700.02 | 60,300 |
| Feb 5, 2025 | 671.00 | 703.00 | 671.00 | 699.00 | 696.03 | 142,500 |
| Feb 4, 2025 | 675.00 | 678.00 | 668.00 | 671.00 | 668.15 | 40,300 |
| Feb 3, 2025 | 675.00 | 677.00 | 666.00 | 675.00 | 672.14 | 63,600 |
| Jan 31, 2025 | 675.00 | 677.00 | 668.00 | 673.00 | 670.14 | 37,600 |
| Jan 30, 2025 | 670.00 | 678.00 | 661.00 | 670.00 | 667.16 | 210,400 |
| Jan 29, 2025 | 665.00 | 674.00 | 665.00 | 671.00 | 668.15 | 33,200 |
| Jan 28, 2025 | 662.00 | 674.00 | 662.00 | 666.00 | 663.17 | 43,400 |
| Jan 27, 2025 | 657.00 | 669.00 | 654.00 | 661.00 | 658.20 | 77,000 |
| Jan 24, 2025 | 655.00 | 666.00 | 646.00 | 656.00 | 653.22 | 111,500 |
| Jan 23, 2025 | 657.00 | 662.00 | 648.00 | 659.00 | 656.20 | 54,700 |
| Jan 22, 2025 | 667.00 | 668.00 | 656.00 | 658.00 | 655.21 | 43,600 |
| Jan 21, 2025 | 656.00 | 668.00 | 652.00 | 668.00 | 665.17 | 51,300 |
| Jan 20, 2025 | 653.00 | 663.00 | 649.00 | 656.00 | 653.22 | 81,400 |
| Jan 17, 2025 | 668.00 | 668.00 | 651.00 | 652.00 | 649.23 | 80,700 |
| Jan 16, 2025 | 683.00 | 689.00 | 666.00 | 668.00 | 665.17 | 105,200 |
| Jan 15, 2025 | 670.00 | 678.00 | 641.00 | 678.00 | 675.12 | 198,900 |
| Jan 14, 2025 | 665.00 | 689.00 | 662.00 | 672.00 | 669.15 | 287,200 |
| Jan 10, 2025 | 635.00 | 635.00 | 625.00 | 629.00 | 626.33 | 53,600 |
| Jan 9, 2025 | 642.00 | 642.00 | 628.00 | 628.00 | 625.34 | 77,900 |
| Jan 8, 2025 | 646.00 | 647.00 | 640.00 | 640.00 | 637.28 | 27,700 |
| Jan 7, 2025 | 644.00 | 647.00 | 640.00 | 644.00 | 641.27 | 60,000 |
| Jan 6, 2025 | 663.00 | 663.00 | 641.00 | 641.00 | 638.28 | 71,400 |
| Dec 30, 2024 | 661.00 | 669.00 | 660.00 | 660.00 | 657.20 | 21,400 |
| Dec 27, 2024 | 651.00 | 669.00 | 651.00 | 663.00 | 660.19 | 46,100 |
| Dec 26, 2024 | 645.00 | 652.00 | 642.00 | 650.00 | 647.24 | 72,300 |
| Dec 25, 2024 | 658.00 | 662.00 | 646.00 | 646.00 | 643.26 | 77,000 |
| Dec 24, 2024 | 658.00 | 661.00 | 652.00 | 658.00 | 655.21 | 58,200 |
| Dec 23, 2024 | 660.00 | 666.00 | 654.00 | 662.00 | 659.19 | 77,800 |
| Dec 20, 2024 | 673.00 | 679.00 | 662.00 | 662.00 | 659.19 | 52,400 |
| Dec 19, 2024 | 670.00 | 677.00 | 670.00 | 674.00 | 671.14 | 35,600 |
| Dec 18, 2024 | 679.00 | 686.00 | 672.00 | 679.00 | 676.12 | 49,400 |
| Dec 17, 2024 | 691.00 | 691.00 | 680.00 | 682.00 | 679.11 | 47,100 |
| Dec 16, 2024 | 697.00 | 701.00 | 686.00 | 695.00 | 692.05 | 63,900 |
| Dec 13, 2024 | 698.00 | 706.00 | 697.00 | 697.00 | 694.04 | 30,000 |
| Dec 12, 2024 | 701.00 | 706.00 | 699.00 | 701.00 | 698.03 | 56,500 |
| Dec 11, 2024 | 698.00 | 710.00 | 696.00 | 700.00 | 697.03 | 44,000 |
| Dec 10, 2024 | 700.00 | 705.00 | 696.00 | 698.00 | 695.04 | 47,800 |
| Dec 9, 2024 | 689.00 | 701.00 | 688.00 | 700.00 | 697.03 | 77,100 |
| Dec 6, 2024 | 690.00 | 695.00 | 681.00 | 683.00 | 680.10 | 33,700 |
| Dec 5, 2024 | 690.00 | 692.00 | 682.00 | 690.00 | 687.07 | 51,800 |
| Dec 4, 2024 | 685.00 | 703.00 | 680.00 | 694.00 | 691.06 | 95,000 |
| Dec 3, 2024 | 683.00 | 690.00 | 679.00 | 685.00 | 682.09 | 85,100 |
| Dec 2, 2024 | 705.00 | 710.00 | 677.00 | 678.00 | 675.12 | 183,800 |
| Nov 29, 2024 | 698.00 | 704.00 | 696.00 | 701.00 | 698.03 | 44,100 |
| Nov 28, 2024 | 694.00 | 706.00 | 692.00 | 693.00 | 690.06 | 82,200 |
| Nov 27, 2024 | 676.00 | 690.00 | 675.00 | 689.00 | 686.08 | 57,700 |
| Nov 26, 2024 | 675.00 | 677.00 | 667.00 | 674.00 | 671.14 | 33,200 |
| Nov 25, 2024 | 670.00 | 678.00 | 670.00 | 673.00 | 670.14 | 43,800 |
| Nov 22, 2024 | 665.00 | 673.00 | 665.00 | 666.00 | 663.17 | 50,400 |
| Nov 21, 2024 | 678.00 | 680.00 | 662.00 | 663.00 | 660.19 | 89,800 |
| Nov 20, 2024 | 688.00 | 694.00 | 674.00 | 675.00 | 672.14 | 61,700 |
| Nov 19, 2024 | 696.00 | 697.00 | 687.00 | 689.00 | 686.08 | 40,600 |
| Nov 18, 2024 | 692.00 | 705.00 | 688.00 | 695.00 | 692.05 | 59,100 |
| Nov 15, 2024 | 683.00 | 693.00 | 675.00 | 693.00 | 690.06 | 54,600 |
| Nov 14, 2024 | 681.00 | 693.00 | 674.00 | 683.00 | 680.10 | 57,800 |
| Nov 13, 2024 | 684.00 | 686.00 | 680.00 | 681.00 | 678.11 | 85,000 |
| Nov 12, 2024 | 688.00 | 693.00 | 680.00 | 682.00 | 679.11 | 129,800 |
| Nov 11, 2024 | 687.00 | 689.00 | 682.00 | 684.00 | 681.10 | 96,700 |
| Nov 8, 2024 | 707.00 | 710.00 | 686.00 | 687.00 | 684.08 | 142,900 |
| Nov 7, 2024 | 701.00 | 708.00 | 699.00 | 707.00 | 704.00 | 72,200 |
| Nov 6, 2024 | 706.00 | 711.00 | 698.00 | 702.00 | 699.02 | 75,100 |
| Nov 5, 2024 | 708.00 | 713.00 | 701.00 | 702.00 | 699.02 | 55,900 |
| Nov 1, 2024 | 719.00 | 725.00 | 706.00 | 710.00 | 706.99 | 63,100 |
| Oct 31, 2024 | 712.00 | 723.00 | 707.00 | 722.00 | 718.94 | 60,900 |
| Oct 30, 2024 | 730.00 | 730.00 | 708.00 | 708.00 | 705.00 | 213,600 |
| Oct 29, 2024 | 724.00 | 738.00 | 722.00 | 732.00 | 728.89 | 87,700 |
| Oct 28, 2024 | 704.00 | 717.00 | 704.00 | 711.00 | 707.98 | 73,000 |
| Oct 25, 2024 | 727.00 | 730.00 | 703.00 | 703.00 | 700.02 | 98,100 |
| Oct 24, 2024 | 728.00 | 742.00 | 726.00 | 728.00 | 724.91 | 102,500 |
| Oct 23, 2024 | 727.00 | 742.00 | 720.00 | 720.00 | 716.94 | 97,500 |
| Oct 22, 2024 | 702.00 | 739.00 | 701.00 | 734.00 | 730.89 | 178,500 |
| Oct 21, 2024 | 710.00 | 717.00 | 700.00 | 702.00 | 699.02 | 141,900 |
| Oct 18, 2024 | 710.00 | 715.00 | 707.00 | 712.00 | 708.98 | 62,700 |
| Oct 17, 2024 | 726.00 | 726.00 | 709.00 | 713.00 | 709.97 | 90,000 |
| Oct 16, 2024 | 721.00 | 742.00 | 720.00 | 724.00 | 720.93 | 117,600 |
| Oct 15, 2024 | 712.00 | 732.00 | 703.00 | 725.00 | 721.92 | 222,400 |
| Oct 11, 2024 | 739.00 | 761.00 | 721.00 | 721.00 | 717.94 | 429,700 |
| Oct 10, 2024 | 776.00 | 783.00 | 747.00 | 754.00 | 750.80 | 335,900 |
| Oct 9, 2024 | 766.00 | 778.00 | 761.00 | 771.00 | 767.73 | 150,000 |
| Oct 8, 2024 | 775.00 | 785.00 | 757.00 | 765.00 | 761.75 | 170,100 |
| Oct 7, 2024 | 761.00 | 780.00 | 753.00 | 770.00 | 766.73 | 229,900 |
| Oct 4, 2024 | 822.00 | 831.00 | 760.00 | 776.00 | 772.71 | 1,023,500 |
| Oct 3, 2024 | 785.00 | 788.00 | 775.00 | 778.00 | 774.70 | 129,400 |
| Oct 2, 2024 | 802.00 | 805.00 | 781.00 | 791.00 | 787.64 | 148,200 |
| Oct 1, 2024 | 811.00 | 812.00 | 795.00 | 804.00 | 800.59 | 138,200 |
| Sep 30, 2024 | 788.00 | 826.00 | 788.00 | 822.00 | 818.51 | 207,500 |
| Sep 27, 2024 | 803.00 | 804.00 | 774.00 | 779.00 | 775.69 | 237,600 |
| Sep 26, 2024 | 800.00 | 809.00 | 787.00 | 802.00 | 798.60 | 148,700 |
| Sep 25, 2024 | 800.00 | 812.00 | 798.00 | 807.00 | 803.58 | 56,700 |
| Sep 24, 2024 | 809.00 | 815.00 | 797.00 | 797.00 | 793.62 | 129,600 |
| Sep 20, 2024 | 811.00 | 828.00 | 808.00 | 818.00 | 814.53 | 147,100 |
| Sep 19, 2024 | 832.00 | 832.00 | 801.00 | 811.00 | 807.56 | 308,700 |
| Sep 18, 2024 | 834.00 | 857.00 | 827.00 | 842.00 | 838.43 | 123,500 |
| Sep 17, 2024 | 835.00 | 859.00 | 828.00 | 842.00 | 838.43 | 208,600 |
| Sep 13, 2024 | 820.00 | 849.00 | 813.00 | 820.00 | 816.52 | 232,100 |
| Sep 12, 2024 | 814.00 | 824.00 | 795.00 | 824.00 | 820.50 | 106,500 |
| Sep 11, 2024 | 844.00 | 846.00 | 803.00 | 816.00 | 812.54 | 163,300 |
| Sep 10, 2024 | 817.00 | 838.00 | 807.00 | 829.00 | 825.48 | 179,300 |
| Sep 9, 2024 | 798.00 | 833.00 | 792.00 | 830.00 | 826.48 | 231,600 |
| Sep 6, 2024 | 805.00 | 814.00 | 788.00 | 799.00 | 795.61 | 72,300 |
| Sep 5, 2024 | 795.00 | 820.00 | 775.00 | 792.00 | 788.64 | 187,000 |
| Sep 4, 2024 | 760.00 | 788.00 | 759.00 | 785.00 | 781.67 | 128,800 |
| Sep 3, 2024 | 728.00 | 771.00 | 726.00 | 770.00 | 766.73 | 115,100 |
| Sep 2, 2024 | 740.00 | 740.00 | 714.00 | 730.00 | 726.90 | 125,700 |
| Aug 30, 2024 | 742.00 | 753.00 | 732.00 | 753.00 | 749.80 | 75,300 |
| Aug 29, 2024 | 5 Dividend | |||||
| Aug 29, 2024 | 730.00 | 748.00 | 727.00 | 742.00 | 738.85 | 94,200 |
| Aug 28, 2024 | 760.00 | 761.00 | 740.00 | 743.00 | 734.87 | 172,300 |
| Aug 27, 2024 | 752.00 | 782.00 | 747.00 | 756.00 | 747.73 | 112,500 |
| Aug 26, 2024 | 746.00 | 774.00 | 742.00 | 752.00 | 743.77 | 314,000 |
| Aug 23, 2024 | 738.00 | 738.00 | 715.00 | 727.00 | 719.04 | 108,200 |
| Aug 22, 2024 | 721.00 | 740.00 | 714.00 | 740.00 | 731.90 | 72,600 |
| Aug 21, 2024 | 725.00 | 737.00 | 715.00 | 721.00 | 713.11 | 74,700 |
| Aug 20, 2024 | 713.00 | 720.00 | 709.00 | 717.00 | 709.15 | 51,000 |
| Aug 19, 2024 | 713.00 | 719.00 | 697.00 | 708.00 | 700.25 | 161,900 |
| Aug 16, 2024 | 726.00 | 726.00 | 703.00 | 710.00 | 702.23 | 99,500 |
| Aug 15, 2024 | 729.00 | 729.00 | 718.00 | 727.00 | 719.04 | 44,400 |
| Aug 14, 2024 | 740.00 | 741.00 | 720.00 | 730.00 | 722.01 | 61,900 |
| Aug 13, 2024 | 727.00 | 751.00 | 726.00 | 740.00 | 731.90 | 53,900 |
| Aug 9, 2024 | 736.00 | 736.00 | 714.00 | 728.00 | 720.03 | 71,500 |
| Aug 8, 2024 | 720.00 | 741.00 | 710.00 | 730.00 | 722.01 | 102,200 |
| Aug 7, 2024 | 730.00 | 755.00 | 713.00 | 718.00 | 710.14 | 138,900 |
| Aug 6, 2024 | 747.00 | 775.00 | 731.00 | 748.00 | 739.81 | 157,100 |
| Aug 5, 2024 | 731.00 | 749.00 | 668.00 | 683.00 | 675.53 | 399,500 |
| Aug 2, 2024 | 784.00 | 784.00 | 740.00 | 746.00 | 737.84 | 320,300 |
| Aug 1, 2024 | 791.00 | 808.00 | 781.00 | 802.00 | 793.22 | 177,500 |
| Jul 31, 2024 | 764.00 | 788.00 | 751.00 | 788.00 | 779.38 | 119,600 |
| Jul 30, 2024 | 791.00 | 798.00 | 758.00 | 758.00 | 749.70 | 231,700 |
| Jul 29, 2024 | 749.00 | 769.00 | 747.00 | 766.00 | 757.62 | 84,000 |
| Jul 26, 2024 | 757.00 | 757.00 | 732.00 | 734.00 | 725.97 | 102,200 |
| Jul 25, 2024 | 750.00 | 783.00 | 743.00 | 762.00 | 753.66 | 202,800 |
| Jul 24, 2024 | 737.00 | 758.00 | 737.00 | 757.00 | 748.72 | 86,400 |
| Jul 23, 2024 | 734.00 | 740.00 | 728.00 | 737.00 | 728.93 | 47,900 |
| Jul 22, 2024 | 736.00 | 736.00 | 718.00 | 728.00 | 720.03 | 61,100 |
| Jul 19, 2024 | 750.00 | 752.00 | 742.00 | 745.00 | 736.85 | 53,700 |
| Jul 18, 2024 | 758.00 | 772.00 | 748.00 | 756.00 | 747.73 | 116,800 |
| Jul 17, 2024 | 732.00 | 746.00 | 723.00 | 745.00 | 736.85 | 78,700 |
| Jul 16, 2024 | 723.00 | 734.00 | 720.00 | 731.00 | 723.00 | 104,400 |
| Jul 12, 2024 | 699.00 | 716.00 | 699.00 | 715.00 | 707.17 | 148,300 |
| Jul 11, 2024 | 675.00 | 696.00 | 669.00 | 696.00 | 688.38 | 210,200 |
| Jul 10, 2024 | 710.00 | 710.00 | 690.00 | 691.00 | 683.44 | 256,200 |
| Jul 9, 2024 | 719.00 | 719.00 | 703.00 | 709.00 | 701.24 | 69,600 |
| Jul 8, 2024 | 715.00 | 723.00 | 715.00 | 717.00 | 709.15 | 55,900 |
| Jul 5, 2024 | 709.00 | 714.00 | 707.00 | 712.00 | 704.21 | 25,100 |
| Jul 4, 2024 | 708.00 | 711.00 | 704.00 | 708.00 | 700.25 | 22,800 |
| Jul 3, 2024 | 695.00 | 704.00 | 695.00 | 703.00 | 695.31 | 14,200 |
| Jul 2, 2024 | 707.00 | 707.00 | 693.00 | 696.00 | 688.38 | 26,400 |
| Jul 1, 2024 | 708.00 | 710.00 | 704.00 | 707.00 | 699.26 | 14,000 |
| Jun 28, 2024 | 705.00 | 705.00 | 700.00 | 702.00 | 694.32 | 13,800 |
| Jun 27, 2024 | 703.00 | 710.00 | 700.00 | 702.00 | 694.32 | 26,100 |
| Jun 26, 2024 | 702.00 | 706.00 | 698.00 | 706.00 | 698.27 | 19,500 |
| Jun 25, 2024 | 692.00 | 703.00 | 692.00 | 702.00 | 694.32 | 46,500 |
| Jun 24, 2024 | 690.00 | 692.00 | 685.00 | 692.00 | 684.43 | 25,800 |
| Jun 21, 2024 | 689.00 | 694.00 | 685.00 | 686.00 | 678.49 | 18,500 |
| Jun 20, 2024 | 696.00 | 696.00 | 686.00 | 689.00 | 681.46 | 17,600 |
| Jun 19, 2024 | 693.00 | 700.00 | 693.00 | 700.00 | 692.34 | 35,000 |
| Jun 18, 2024 | 688.00 | 695.00 | 684.00 | 695.00 | 687.39 | 29,600 |
| Jun 17, 2024 | 685.00 | 687.00 | 678.00 | 687.00 | 679.48 | 27,800 |
| Jun 14, 2024 | 681.00 | 688.00 | 677.00 | 685.00 | 677.50 | 36,200 |
| Jun 13, 2024 | 685.00 | 685.00 | 681.00 | 681.00 | 673.55 | 17,300 |
| Jun 12, 2024 | 688.00 | 688.00 | 679.00 | 681.00 | 673.55 | 25,900 |
| Jun 11, 2024 | 690.00 | 693.00 | 686.00 | 686.00 | 678.49 | 38,900 |
| Jun 10, 2024 | 677.00 | 691.00 | 675.00 | 688.00 | 680.47 | 34,900 |
| Jun 7, 2024 | 670.00 | 681.00 | 668.00 | 679.00 | 671.57 | 53,900 |
| Jun 6, 2024 | 668.00 | 668.00 | 656.00 | 666.00 | 658.71 | 42,300 |
| Jun 5, 2024 | 669.00 | 672.00 | 662.00 | 664.00 | 656.73 | 43,500 |
| Jun 4, 2024 | 658.00 | 670.00 | 652.00 | 667.00 | 659.70 | 40,900 |
| Jun 3, 2024 | 655.00 | 655.00 | 648.00 | 652.00 | 644.86 | 34,900 |
| May 31, 2024 | 640.00 | 650.00 | 637.00 | 649.00 | 641.90 | 39,400 |
| May 30, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 628.05 | 87,100 |
| May 29, 2024 | 673.00 | 674.00 | 643.00 | 644.00 | 636.95 | 104,600 |
| May 28, 2024 | 666.00 | 683.00 | 666.00 | 672.00 | 664.65 | 50,300 |
| May 27, 2024 | 673.00 | 675.00 | 663.00 | 664.00 | 656.73 | 50,100 |
| May 24, 2024 | 667.00 | 673.00 | 663.00 | 671.00 | 663.66 | 49,400 |
| May 23, 2024 | 676.00 | 677.00 | 670.00 | 674.00 | 666.62 | 55,200 |
| May 22, 2024 | 683.00 | 683.00 | 676.00 | 677.00 | 669.59 | 27,500 |
| May 21, 2024 | 685.00 | 688.00 | 679.00 | 682.00 | 674.54 | 49,800 |
| May 20, 2024 | 684.00 | 685.00 | 676.00 | 685.00 | 677.50 | 53,100 |
| May 17, 2024 | 685.00 | 687.00 | 682.00 | 684.00 | 676.51 | 37,400 |
| May 16, 2024 | 691.00 | 693.00 | 683.00 | 686.00 | 678.49 | 44,400 |
| May 15, 2024 | 698.00 | 698.00 | 686.00 | 688.00 | 680.47 | 40,200 |
| May 14, 2024 | 713.00 | 713.00 | 698.00 | 698.00 | 690.36 | 53,300 |
| May 13, 2024 | 697.00 | 719.00 | 695.00 | 713.00 | 705.20 | 93,100 |
| May 10, 2024 | 689.00 | 694.00 | 685.00 | 687.00 | 679.48 | 31,900 |
| May 9, 2024 | 691.00 | 693.00 | 686.00 | 686.00 | 678.49 | 31,600 |
| May 8, 2024 | 703.00 | 704.00 | 690.00 | 692.00 | 684.43 | 49,100 |
| May 7, 2024 | 701.00 | 712.00 | 699.00 | 712.00 | 704.21 | 39,600 |
| May 2, 2024 | 694.00 | 705.00 | 690.00 | 701.00 | 693.33 | 60,200 |