Tokyo - Delayed Quote JPY
Intrance Co.,Ltd. (3237.T)
88.00
0.00
(0.00%)
As of 10:18:24 AM GMT+9. Market Open.
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 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 8,100 |
| May 28, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 73,200 |
| May 27, 2025 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 56,800 |
| May 26, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 61,500 |
| May 23, 2025 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 218,200 |
| May 22, 2025 | 88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 153,100 |
| May 21, 2025 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 221,800 |
| May 20, 2025 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 657,300 |
| May 19, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 85,000 |
| May 16, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 13,700 |
| May 15, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 63,300 |
| May 14, 2025 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 101,500 |
| May 13, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 86,000 |
| May 12, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 136,500 |
| May 9, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 92,500 |
| May 8, 2025 | 87.00 | 92.00 | 87.00 | 87.00 | 87.00 | 375,600 |
| May 7, 2025 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 239,700 |
| May 2, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 485,400 |
| May 1, 2025 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 205,000 |
| Apr 30, 2025 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | 2,223,400 |
| Apr 28, 2025 | 86.00 | 91.00 | 85.00 | 86.00 | 86.00 | 3,057,200 |
| Apr 25, 2025 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 148,300 |
| Apr 24, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 102,400 |
| Apr 23, 2025 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 186,200 |
| Apr 22, 2025 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 741,300 |
| Apr 21, 2025 | 87.00 | 94.00 | 83.00 | 88.00 | 88.00 | 3,069,600 |
| Apr 18, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 318,100 |
| Apr 17, 2025 | 87.00 | 93.00 | 86.00 | 87.00 | 87.00 | 1,418,100 |
| Apr 16, 2025 | 93.00 | 101.00 | 86.00 | 87.00 | 87.00 | 2,461,500 |
| Apr 15, 2025 | 101.00 | 125.00 | 89.00 | 93.00 | 93.00 | 12,256,100 |
| Apr 14, 2025 | 93.00 | 102.00 | 91.00 | 97.00 | 97.00 | 1,668,600 |
| Apr 11, 2025 | 89.00 | 94.00 | 89.00 | 93.00 | 93.00 | 183,100 |
| Apr 10, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 95,500 |
| Apr 9, 2025 | 89.00 | 90.00 | 84.00 | 87.00 | 87.00 | 248,600 |
| Apr 8, 2025 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 159,200 |
| Apr 7, 2025 | 81.00 | 87.00 | 76.00 | 87.00 | 87.00 | 547,500 |
| Apr 4, 2025 | 83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 288,200 |
| Apr 3, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 298,700 |
| Apr 2, 2025 | 87.00 | 117.00 | 85.00 | 86.00 | 86.00 | 5,839,300 |
| Apr 1, 2025 | 85.00 | 89.00 | 82.00 | 87.00 | 87.00 | 457,700 |
| Mar 31, 2025 | 86.00 | 96.00 | 80.00 | 83.00 | 83.00 | 1,445,500 |
| Mar 28, 2025 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | 436,400 |
| Mar 27, 2025 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 269,700 |
| Mar 26, 2025 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | 280,400 |
| Mar 25, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | 155,500 |
| Mar 24, 2025 | 98.00 | 102.00 | 94.00 | 94.00 | 94.00 | 920,100 |
| Mar 21, 2025 | 97.00 | 98.00 | 97.00 | 97.00 | 97.00 | 71,000 |
| Mar 19, 2025 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 295,100 |
| Mar 18, 2025 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | 297,100 |
| Mar 17, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 56,000 |
| Mar 14, 2025 | 103.00 | 103.00 | 99.00 | 100.00 | 100.00 | 327,400 |
| Mar 13, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 67,500 |
| Mar 12, 2025 | 103.00 | 104.00 | 101.00 | 103.00 | 103.00 | 129,600 |
| Mar 11, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 26,900 |
| Mar 10, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 35,900 |
| Mar 7, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 55,000 |
| Mar 6, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 28,000 |
| Mar 5, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 27,700 |
| Mar 4, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 77,500 |
| Mar 3, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 98,600 |
| Feb 28, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 48,200 |
| Feb 27, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 21,800 |
| Feb 26, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 38,700 |
| Feb 25, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 53,100 |
| Feb 21, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 15,400 |
| Feb 20, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 25,600 |
| Feb 19, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 17,700 |
| Feb 18, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 24,400 |
| Feb 17, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 28,300 |
| Feb 14, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 47,100 |
| Feb 13, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 56,500 |
| Feb 12, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 103,800 |
| Feb 10, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 23,800 |
| Feb 7, 2025 | 106.00 | 106.00 | 104.00 | 106.00 | 106.00 | 21,200 |
| Feb 6, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 17,900 |
| Feb 5, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 11,300 |
| Feb 4, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 15,300 |
| Feb 3, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 28,000 |
| Jan 31, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 28,300 |
| Jan 30, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 26,600 |
| Jan 29, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 32,800 |
| Jan 28, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 29,500 |
| Jan 27, 2025 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 44,500 |
| Jan 24, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 28,900 |
| Jan 23, 2025 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 22,100 |
| Jan 22, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 15,700 |
| Jan 21, 2025 | 103.00 | 105.00 | 103.00 | 104.00 | 104.00 | 20,900 |
| Jan 20, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 36,200 |
| Jan 17, 2025 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | 69,300 |
| Jan 16, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 25,300 |
| Jan 15, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 22,300 |
| Jan 14, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 41,600 |
| Jan 10, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 27,800 |
| Jan 9, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 20,900 |
| Jan 8, 2025 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 32,700 |
| Jan 7, 2025 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 32,500 |
| Jan 6, 2025 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 82,700 |
| Dec 30, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 63,400 |
| Dec 27, 2024 | 98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 125,600 |
| Dec 26, 2024 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | 233,500 |
| Dec 25, 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 200,000 |
| Dec 24, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 190,900 |
| Dec 23, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 74,500 |
| Dec 20, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 24,000 |
| Dec 19, 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 39,300 |
| Dec 18, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 44,700 |
| Dec 17, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 34,200 |
| Dec 16, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 44,100 |
| Dec 13, 2024 | 105.00 | 107.00 | 104.00 | 106.00 | 106.00 | 119,900 |
| Dec 12, 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 51,500 |
| Dec 11, 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 37,800 |
| Dec 10, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 49,800 |
| Dec 9, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 39,900 |
| Dec 6, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 66,300 |
| Dec 5, 2024 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 54,100 |
| Dec 4, 2024 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 96,900 |
| Dec 3, 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 63,600 |
| Dec 2, 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 54,800 |
| Nov 29, 2024 | 105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 98,600 |
| Nov 28, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 55,100 |
| Nov 27, 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 49,700 |
| Nov 26, 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 85,700 |
| Nov 25, 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 46,300 |
| Nov 22, 2024 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 61,500 |
| Nov 21, 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 58,500 |
| Nov 20, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 41,000 |
| Nov 19, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 81,800 |
| Nov 18, 2024 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | 148,500 |
| Nov 15, 2024 | 111.00 | 111.00 | 104.00 | 104.00 | 104.00 | 199,000 |
| Nov 14, 2024 | 113.00 | 114.00 | 107.00 | 109.00 | 109.00 | 334,600 |
| Nov 13, 2024 | 117.00 | 134.00 | 103.00 | 108.00 | 108.00 | 2,067,700 |
| Nov 12, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 69,900 |
| Nov 11, 2024 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 97,000 |
| Nov 8, 2024 | 121.00 | 122.00 | 114.00 | 120.00 | 120.00 | 287,600 |
| Nov 7, 2024 | 124.00 | 124.00 | 118.00 | 122.00 | 122.00 | 107,800 |
| Nov 6, 2024 | 127.00 | 128.00 | 121.00 | 123.00 | 123.00 | 224,400 |
| Nov 5, 2024 | 123.00 | 129.00 | 120.00 | 127.00 | 127.00 | 346,500 |
| Nov 1, 2024 | 112.00 | 134.00 | 110.00 | 123.00 | 123.00 | 1,258,700 |
| Oct 31, 2024 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 73,800 |
| Oct 30, 2024 | 103.00 | 122.00 | 103.00 | 115.00 | 115.00 | 560,800 |
| Oct 29, 2024 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 80,700 |
| Oct 28, 2024 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 53,600 |
| Oct 25, 2024 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 22,700 |
| Oct 24, 2024 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 51,600 |
| Oct 23, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 25,000 |
| Oct 22, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 37,100 |
| Oct 21, 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 25,900 |
| Oct 18, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 39,600 |
| Oct 17, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | 18,200 |
| Oct 16, 2024 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 38,000 |
| Oct 15, 2024 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | 64,200 |
| Oct 11, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 19,100 |
| Oct 10, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 26,100 |
| Oct 9, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 24,200 |
| Oct 8, 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 24,300 |
| Oct 7, 2024 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 61,000 |
| Oct 4, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 28,500 |
| Oct 3, 2024 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 30,400 |
| Oct 2, 2024 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 64,600 |
| Oct 1, 2024 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 29,500 |
| Sep 30, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 56,200 |
| Sep 27, 2024 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 104,500 |
| Sep 26, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 141,300 |
| Sep 25, 2024 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 78,700 |
| Sep 24, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 96,700 |
| Sep 20, 2024 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 61,900 |
| Sep 19, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 89,700 |
| Sep 18, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 104,100 |
| Sep 17, 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 62,800 |
| Sep 13, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 40,100 |
| Sep 12, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 44,700 |
| Sep 11, 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 118,200 |
| Sep 10, 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 19,800 |
| Sep 9, 2024 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 67,000 |
| Sep 6, 2024 | 121.00 | 121.00 | 116.00 | 119.00 | 119.00 | 71,400 |
| Sep 5, 2024 | 122.00 | 127.00 | 115.00 | 120.00 | 120.00 | 311,700 |
| Sep 4, 2024 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | 93,800 |
| Sep 3, 2024 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 55,200 |
| Sep 2, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 90,300 |
| Aug 30, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 49,300 |
| Aug 29, 2024 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 86,600 |
| Aug 28, 2024 | 125.00 | 125.00 | 119.00 | 121.00 | 121.00 | 94,600 |
| Aug 27, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 55,000 |
| Aug 26, 2024 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 30,500 |
| Aug 23, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 19,700 |
| Aug 22, 2024 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | 53,700 |
| Aug 21, 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 71,400 |
| Aug 20, 2024 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 49,300 |
| Aug 19, 2024 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 65,000 |
| Aug 16, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 48,500 |
| Aug 15, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 60,900 |
| Aug 14, 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 64,700 |
| Aug 13, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 180,600 |
| Aug 9, 2024 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 95,200 |
| Aug 8, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 49,600 |
| Aug 7, 2024 | 120.00 | 128.00 | 118.00 | 126.00 | 126.00 | 101,700 |
| Aug 6, 2024 | 107.00 | 121.00 | 107.00 | 120.00 | 120.00 | 126,200 |
| Aug 5, 2024 | 120.00 | 120.00 | 105.00 | 106.00 | 106.00 | 346,600 |
| Aug 2, 2024 | 134.00 | 134.00 | 126.00 | 128.00 | 128.00 | 237,300 |
| Aug 1, 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 54,700 |
| Jul 31, 2024 | 134.00 | 137.00 | 133.00 | 135.00 | 135.00 | 106,800 |
| Jul 30, 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 62,000 |
| Jul 29, 2024 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 43,900 |
| Jul 26, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 29,600 |
| Jul 25, 2024 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 76,600 |
| Jul 24, 2024 | 135.00 | 135.00 | 132.00 | 134.00 | 134.00 | 80,300 |
| Jul 23, 2024 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 46,200 |
| Jul 22, 2024 | 136.00 | 137.00 | 133.00 | 135.00 | 135.00 | 68,800 |
| Jul 19, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 31,100 |
| Jul 18, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 42,400 |
| Jul 17, 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 23,100 |
| Jul 16, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 29,300 |
| Jul 12, 2024 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 60,500 |
| Jul 11, 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 25,400 |
| Jul 10, 2024 | 133.00 | 135.00 | 132.00 | 133.00 | 133.00 | 58,700 |
| Jul 9, 2024 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 131,500 |
| Jul 8, 2024 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 31,600 |
| Jul 5, 2024 | 137.00 | 138.00 | 135.00 | 135.00 | 135.00 | 93,000 |
| Jul 4, 2024 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 94,200 |
| Jul 3, 2024 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 50,800 |
| Jul 2, 2024 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 68,300 |
| Jul 1, 2024 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 92,600 |
| Jun 28, 2024 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 81,300 |
| Jun 27, 2024 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | 106,000 |
| Jun 26, 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 136.00 | 64,900 |
| Jun 25, 2024 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | 86,600 |
| Jun 24, 2024 | 139.00 | 139.00 | 134.00 | 136.00 | 136.00 | 80,300 |
| Jun 21, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 48,700 |
| Jun 20, 2024 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 63,600 |
| Jun 19, 2024 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | 151,100 |
| Jun 18, 2024 | 140.00 | 141.00 | 136.00 | 137.00 | 137.00 | 121,400 |
| Jun 17, 2024 | 143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 79,800 |
| Jun 14, 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 102,400 |
| Jun 13, 2024 | 147.00 | 147.00 | 139.00 | 140.00 | 140.00 | 448,800 |
| Jun 12, 2024 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 208,500 |
| Jun 11, 2024 | 144.00 | 147.00 | 142.00 | 147.00 | 147.00 | 204,500 |
| Jun 10, 2024 | 141.00 | 147.00 | 140.00 | 143.00 | 143.00 | 368,000 |
| Jun 7, 2024 | 142.00 | 149.00 | 139.00 | 141.00 | 141.00 | 883,800 |
| Jun 6, 2024 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 442,200 |
| Jun 5, 2024 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 320,600 |
| Jun 4, 2024 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | 146,700 |
| Jun 3, 2024 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 46,000 |
| May 31, 2024 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 85,200 |
| May 30, 2024 | 132.00 | 135.00 | 131.00 | 133.00 | 133.00 | 67,500 |
| May 29, 2024 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 149,800 |