Tokyo - Delayed Quote JPY
Good Com Asset Co., Ltd. (3475.T)
1,174.00
-29.00
(-2.41%)
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,200.00 | 1,209.00 | 1,156.00 | 1,174.00 | 1,174.00 | 494,200 |
| Apr 23, 2025 | 1,230.00 | 1,240.00 | 1,198.00 | 1,203.00 | 1,203.00 | 340,800 |
| Apr 22, 2025 | 1,221.00 | 1,228.00 | 1,192.00 | 1,217.00 | 1,217.00 | 489,100 |
| Apr 21, 2025 | 1,246.00 | 1,259.00 | 1,218.00 | 1,240.00 | 1,240.00 | 380,700 |
| Apr 18, 2025 | 1,260.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | 406,900 |
| Apr 17, 2025 | 1,240.00 | 1,259.00 | 1,233.00 | 1,259.00 | 1,259.00 | 369,200 |
| Apr 16, 2025 | 1,219.00 | 1,246.00 | 1,208.00 | 1,241.00 | 1,241.00 | 660,600 |
| Apr 15, 2025 | 1,265.00 | 1,286.00 | 1,201.00 | 1,205.00 | 1,205.00 | 872,500 |
| Apr 14, 2025 | 1,208.00 | 1,283.00 | 1,203.00 | 1,273.00 | 1,273.00 | 814,300 |
| Apr 11, 2025 | 1,186.00 | 1,216.00 | 1,175.00 | 1,208.00 | 1,208.00 | 893,500 |
| Apr 10, 2025 | 1,178.00 | 1,190.00 | 1,142.00 | 1,175.00 | 1,175.00 | 1,005,400 |
| Apr 9, 2025 | 1,031.00 | 1,118.00 | 1,025.00 | 1,105.00 | 1,105.00 | 1,451,700 |
| Apr 8, 2025 | 968.00 | 1,065.00 | 968.00 | 1,055.00 | 1,055.00 | 1,399,300 |
| Apr 7, 2025 | 929.00 | 957.00 | 878.00 | 915.00 | 915.00 | 2,729,700 |
| Apr 4, 2025 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 814,400 |
| Apr 3, 2025 | 761.00 | 793.00 | 761.00 | 783.00 | 783.00 | 301,600 |
| Apr 2, 2025 | 822.00 | 822.00 | 803.00 | 806.00 | 806.00 | 180,300 |
| Apr 1, 2025 | 821.00 | 831.00 | 817.00 | 820.00 | 820.00 | 160,600 |
| Mar 31, 2025 | 815.00 | 818.00 | 799.00 | 815.00 | 815.00 | 230,900 |
| Mar 28, 2025 | 820.00 | 824.00 | 814.00 | 822.00 | 822.00 | 112,500 |
| Mar 27, 2025 | 812.00 | 826.00 | 811.00 | 822.00 | 822.00 | 193,100 |
| Mar 26, 2025 | 818.00 | 836.00 | 811.00 | 819.00 | 819.00 | 231,200 |
| Mar 25, 2025 | 805.00 | 815.00 | 801.00 | 810.00 | 810.00 | 149,300 |
| Mar 24, 2025 | 805.00 | 809.00 | 790.00 | 802.00 | 802.00 | 178,500 |
| Mar 21, 2025 | 800.00 | 800.00 | 793.00 | 797.00 | 797.00 | 149,600 |
| Mar 19, 2025 | 788.00 | 805.00 | 788.00 | 795.00 | 795.00 | 254,300 |
| Mar 18, 2025 | 789.00 | 790.00 | 781.00 | 782.00 | 782.00 | 163,600 |
| Mar 17, 2025 | 760.00 | 789.00 | 759.00 | 783.00 | 783.00 | 402,600 |
| Mar 14, 2025 | 789.00 | 795.00 | 784.00 | 788.00 | 788.00 | 249,600 |
| Mar 13, 2025 | 797.00 | 798.00 | 780.00 | 780.00 | 780.00 | 187,900 |
| Mar 12, 2025 | 787.00 | 794.00 | 785.00 | 790.00 | 790.00 | 120,300 |
| Mar 11, 2025 | 785.00 | 794.00 | 774.00 | 794.00 | 794.00 | 247,800 |
| Mar 10, 2025 | 805.00 | 807.00 | 794.00 | 796.00 | 796.00 | 176,200 |
| Mar 7, 2025 | 815.00 | 815.00 | 800.00 | 801.00 | 801.00 | 137,800 |
| Mar 6, 2025 | 833.00 | 835.00 | 816.00 | 816.00 | 816.00 | 99,500 |
| Mar 5, 2025 | 830.00 | 830.00 | 817.00 | 826.00 | 826.00 | 124,900 |
| Mar 4, 2025 | 829.00 | 833.00 | 819.00 | 825.00 | 825.00 | 109,400 |
| Mar 3, 2025 | 839.00 | 839.00 | 823.00 | 831.00 | 831.00 | 115,200 |
| Feb 28, 2025 | 830.00 | 832.00 | 811.00 | 822.00 | 822.00 | 294,300 |
| Feb 27, 2025 | 836.00 | 839.00 | 824.00 | 827.00 | 827.00 | 110,700 |
| Feb 26, 2025 | 836.00 | 840.00 | 827.00 | 837.00 | 837.00 | 136,300 |
| Feb 25, 2025 | 844.00 | 844.00 | 833.00 | 836.00 | 836.00 | 100,400 |
| Feb 21, 2025 | 855.00 | 861.00 | 840.00 | 844.00 | 844.00 | 174,000 |
| Feb 20, 2025 | 870.00 | 870.00 | 851.00 | 855.00 | 855.00 | 136,500 |
| Feb 19, 2025 | 856.00 | 875.00 | 856.00 | 874.00 | 874.00 | 174,500 |
| Feb 18, 2025 | 852.00 | 861.00 | 844.00 | 856.00 | 856.00 | 220,000 |
| Feb 17, 2025 | 863.00 | 868.00 | 851.00 | 852.00 | 852.00 | 158,100 |
| Feb 14, 2025 | 876.00 | 876.00 | 861.00 | 861.00 | 861.00 | 122,200 |
| Feb 13, 2025 | 881.00 | 882.00 | 872.00 | 872.00 | 872.00 | 108,200 |
| Feb 12, 2025 | 887.00 | 887.00 | 868.00 | 872.00 | 872.00 | 129,600 |
| Feb 10, 2025 | 898.00 | 900.00 | 870.00 | 876.00 | 876.00 | 149,400 |
| Feb 7, 2025 | 910.00 | 918.00 | 898.00 | 899.00 | 899.00 | 170,500 |
| Feb 6, 2025 | 921.00 | 926.00 | 911.00 | 912.00 | 912.00 | 137,800 |
| Feb 5, 2025 | 920.00 | 922.00 | 906.00 | 915.00 | 915.00 | 124,200 |
| Feb 4, 2025 | 925.00 | 926.00 | 903.00 | 916.00 | 916.00 | 188,800 |
| Feb 3, 2025 | 920.00 | 921.00 | 907.00 | 914.00 | 914.00 | 195,800 |
| Jan 31, 2025 | 931.00 | 935.00 | 917.00 | 930.00 | 930.00 | 144,900 |
| Jan 30, 2025 | 931.00 | 942.00 | 927.00 | 933.00 | 933.00 | 145,300 |
| Jan 29, 2025 | 930.00 | 943.00 | 930.00 | 935.00 | 935.00 | 133,800 |
| Jan 28, 2025 | 928.00 | 937.00 | 924.00 | 929.00 | 929.00 | 175,200 |
| Jan 27, 2025 | 918.00 | 934.00 | 911.00 | 930.00 | 930.00 | 266,300 |
| Jan 24, 2025 | 908.00 | 924.00 | 898.00 | 909.00 | 909.00 | 299,600 |
| Jan 23, 2025 | 886.00 | 911.00 | 881.00 | 911.00 | 911.00 | 293,000 |
| Jan 22, 2025 | 889.00 | 899.00 | 886.00 | 887.00 | 887.00 | 167,800 |
| Jan 21, 2025 | 883.00 | 891.00 | 873.00 | 880.00 | 880.00 | 235,800 |
| Jan 20, 2025 | 864.00 | 883.00 | 864.00 | 877.00 | 877.00 | 213,800 |
| Jan 17, 2025 | 858.00 | 868.00 | 850.00 | 859.00 | 859.00 | 159,900 |
| Jan 16, 2025 | 853.00 | 859.00 | 846.00 | 857.00 | 857.00 | 257,200 |
| Jan 15, 2025 | 850.00 | 860.00 | 842.00 | 857.00 | 857.00 | 182,200 |
| Jan 14, 2025 | 851.00 | 859.00 | 849.00 | 856.00 | 856.00 | 245,400 |
| Jan 10, 2025 | 836.00 | 856.00 | 836.00 | 850.00 | 850.00 | 203,600 |
| Jan 9, 2025 | 833.00 | 834.00 | 823.00 | 832.00 | 832.00 | 244,800 |
| Jan 8, 2025 | 851.00 | 851.00 | 835.00 | 835.00 | 835.00 | 198,800 |
| Jan 7, 2025 | 856.00 | 862.00 | 842.00 | 851.00 | 851.00 | 244,200 |
| Jan 6, 2025 | 872.00 | 872.00 | 846.00 | 846.00 | 846.00 | 284,500 |
| Dec 30, 2024 | 854.00 | 873.00 | 854.00 | 865.00 | 865.00 | 271,900 |
| Dec 27, 2024 | 862.00 | 863.00 | 850.00 | 856.00 | 856.00 | 230,600 |
| Dec 26, 2024 | 865.00 | 882.00 | 857.00 | 864.00 | 864.00 | 273,900 |
| Dec 25, 2024 | 850.00 | 865.00 | 846.00 | 857.00 | 857.00 | 443,700 |
| Dec 24, 2024 | 846.00 | 854.00 | 826.00 | 846.00 | 846.00 | 431,800 |
| Dec 23, 2024 | 842.00 | 877.00 | 840.00 | 859.00 | 859.00 | 552,000 |
| Dec 20, 2024 | 850.00 | 855.00 | 827.00 | 837.00 | 837.00 | 495,800 |
| Dec 19, 2024 | 838.00 | 858.00 | 838.00 | 849.00 | 849.00 | 364,700 |
| Dec 18, 2024 | 860.00 | 860.00 | 842.00 | 846.00 | 846.00 | 383,100 |
| Dec 17, 2024 | 851.00 | 863.00 | 839.00 | 855.00 | 855.00 | 577,100 |
| Dec 16, 2024 | 840.00 | 857.00 | 828.00 | 852.00 | 852.00 | 1,380,800 |
| Dec 13, 2024 | 913.00 | 917.00 | 793.00 | 806.00 | 806.00 | 2,625,900 |
| Dec 12, 2024 | 909.00 | 914.00 | 902.00 | 912.00 | 912.00 | 319,500 |
| Dec 11, 2024 | 892.00 | 905.00 | 892.00 | 904.00 | 904.00 | 150,500 |
| Dec 10, 2024 | 907.00 | 916.00 | 900.00 | 902.00 | 902.00 | 265,200 |
| Dec 9, 2024 | 903.00 | 917.00 | 893.00 | 900.00 | 900.00 | 294,400 |
| Dec 6, 2024 | 900.00 | 907.00 | 896.00 | 903.00 | 903.00 | 155,300 |
| Dec 5, 2024 | 891.00 | 913.00 | 889.00 | 901.00 | 901.00 | 445,400 |
| Dec 4, 2024 | 888.00 | 907.00 | 885.00 | 901.00 | 901.00 | 548,200 |
| Dec 3, 2024 | 879.00 | 890.00 | 874.00 | 885.00 | 885.00 | 617,500 |
| Dec 2, 2024 | 865.00 | 886.00 | 858.00 | 881.00 | 881.00 | 889,200 |
| Nov 29, 2024 | 822.00 | 875.00 | 812.00 | 859.00 | 859.00 | 2,431,400 |
| Nov 28, 2024 | 775.00 | 795.00 | 772.00 | 786.00 | 786.00 | 324,900 |
| Nov 27, 2024 | 814.00 | 819.00 | 782.00 | 790.00 | 790.00 | 613,100 |
| Nov 26, 2024 | 831.00 | 840.00 | 814.00 | 821.00 | 821.00 | 275,100 |
| Nov 25, 2024 | 844.00 | 850.00 | 831.00 | 831.00 | 831.00 | 228,600 |
| Nov 22, 2024 | 842.00 | 846.00 | 831.00 | 843.00 | 843.00 | 189,400 |
| Nov 21, 2024 | 855.00 | 864.00 | 843.00 | 847.00 | 847.00 | 183,200 |
| Nov 20, 2024 | 843.00 | 861.00 | 840.00 | 850.00 | 850.00 | 296,500 |
| Nov 19, 2024 | 811.00 | 855.00 | 811.00 | 845.00 | 845.00 | 486,500 |
| Nov 18, 2024 | 820.00 | 828.00 | 810.00 | 810.00 | 810.00 | 236,400 |
| Nov 15, 2024 | 821.00 | 841.00 | 816.00 | 832.00 | 832.00 | 312,500 |
| Nov 14, 2024 | 824.00 | 825.00 | 813.00 | 819.00 | 819.00 | 147,600 |
| Nov 13, 2024 | 821.00 | 826.00 | 812.00 | 823.00 | 823.00 | 277,700 |
| Nov 12, 2024 | 818.00 | 839.00 | 818.00 | 822.00 | 822.00 | 349,400 |
| Nov 11, 2024 | 825.00 | 832.00 | 818.00 | 821.00 | 821.00 | 248,300 |
| Nov 8, 2024 | 844.00 | 850.00 | 833.00 | 836.00 | 836.00 | 351,300 |
| Nov 7, 2024 | 827.00 | 842.00 | 817.00 | 833.00 | 833.00 | 581,900 |
| Nov 6, 2024 | 805.00 | 826.00 | 801.00 | 810.00 | 810.00 | 373,400 |
| Nov 5, 2024 | 825.00 | 825.00 | 792.00 | 807.00 | 807.00 | 386,600 |
| Nov 1, 2024 | 838.00 | 840.00 | 818.00 | 825.00 | 825.00 | 484,300 |
| Oct 31, 2024 | 818.00 | 841.00 | 818.00 | 835.00 | 835.00 | 578,900 |
| Oct 30, 2024 | 5 Dividend | |||||
| Oct 30, 2024 | 829.00 | 844.00 | 820.00 | 829.00 | 829.00 | 1,188,500 |
| Oct 29, 2024 | 901.00 | 912.00 | 899.00 | 908.00 | 903.00 | 958,100 |
| Oct 28, 2024 | 862.00 | 896.00 | 860.00 | 896.00 | 891.07 | 652,200 |
| Oct 25, 2024 | 861.00 | 865.00 | 854.00 | 858.00 | 853.28 | 296,500 |
| Oct 24, 2024 | 862.00 | 872.00 | 851.00 | 861.00 | 856.26 | 480,200 |
| Oct 23, 2024 | 831.00 | 860.00 | 830.00 | 857.00 | 852.28 | 615,200 |
| Oct 22, 2024 | 861.00 | 862.00 | 833.00 | 834.00 | 829.41 | 699,700 |
| Oct 21, 2024 | 841.00 | 860.00 | 839.00 | 852.00 | 847.31 | 482,500 |
| Oct 18, 2024 | 854.00 | 854.00 | 835.00 | 837.00 | 832.39 | 617,600 |
| Oct 17, 2024 | 869.00 | 886.00 | 855.00 | 855.00 | 850.29 | 677,900 |
| Oct 16, 2024 | 858.00 | 869.00 | 852.00 | 856.00 | 851.29 | 483,400 |
| Oct 15, 2024 | 877.00 | 878.00 | 858.00 | 862.00 | 857.25 | 438,200 |
| Oct 11, 2024 | 870.00 | 879.00 | 857.00 | 863.00 | 858.25 | 493,400 |
| Oct 10, 2024 | 899.00 | 899.00 | 871.00 | 872.00 | 867.20 | 610,400 |
| Oct 9, 2024 | 915.00 | 918.00 | 891.00 | 893.00 | 888.08 | 448,900 |
| Oct 8, 2024 | 907.00 | 925.00 | 907.00 | 912.00 | 906.98 | 355,100 |
| Oct 7, 2024 | 942.00 | 942.00 | 916.00 | 918.00 | 912.94 | 773,600 |
| Oct 4, 2024 | 943.00 | 945.00 | 922.00 | 927.00 | 921.90 | 490,600 |
| Oct 3, 2024 | 940.00 | 949.00 | 931.00 | 943.00 | 937.81 | 485,900 |
| Oct 2, 2024 | 911.00 | 921.00 | 902.00 | 910.00 | 904.99 | 370,300 |
| Oct 1, 2024 | 900.00 | 923.00 | 898.00 | 915.00 | 909.96 | 467,200 |
| Sep 30, 2024 | 872.00 | 895.00 | 871.00 | 880.00 | 875.15 | 568,000 |
| Sep 27, 2024 | 876.00 | 904.00 | 862.00 | 899.00 | 894.05 | 626,700 |
| Sep 26, 2024 | 833.00 | 865.00 | 827.00 | 865.00 | 860.24 | 462,000 |
| Sep 25, 2024 | 832.00 | 832.00 | 807.00 | 824.00 | 819.46 | 382,500 |
| Sep 24, 2024 | 834.00 | 848.00 | 823.00 | 837.00 | 832.39 | 325,300 |
| Sep 20, 2024 | 799.00 | 837.00 | 787.00 | 828.00 | 823.44 | 548,200 |
| Sep 19, 2024 | 791.00 | 804.00 | 782.00 | 790.00 | 785.65 | 373,800 |
| Sep 18, 2024 | 795.00 | 796.00 | 775.00 | 785.00 | 780.68 | 462,200 |
| Sep 17, 2024 | 796.00 | 819.00 | 773.00 | 795.00 | 790.62 | 792,100 |
| Sep 13, 2024 | 849.00 | 849.00 | 739.00 | 786.00 | 781.67 | 2,042,300 |
| Sep 12, 2024 | 841.00 | 855.00 | 836.00 | 851.00 | 846.31 | 312,700 |
| Sep 11, 2024 | 840.00 | 849.00 | 819.00 | 826.00 | 821.45 | 178,700 |
| Sep 10, 2024 | 837.00 | 854.00 | 833.00 | 841.00 | 836.37 | 157,900 |
| Sep 9, 2024 | 818.00 | 839.00 | 817.00 | 833.00 | 828.41 | 177,500 |
| Sep 6, 2024 | 833.00 | 849.00 | 824.00 | 833.00 | 828.41 | 217,500 |
| Sep 5, 2024 | 816.00 | 846.00 | 813.00 | 833.00 | 828.41 | 205,200 |
| Sep 4, 2024 | 826.00 | 843.00 | 819.00 | 825.00 | 820.46 | 377,800 |
| Sep 3, 2024 | 837.00 | 850.00 | 832.00 | 841.00 | 836.37 | 157,100 |
| Sep 2, 2024 | 858.00 | 860.00 | 829.00 | 837.00 | 832.39 | 280,600 |
| Aug 30, 2024 | 848.00 | 855.00 | 843.00 | 851.00 | 846.31 | 131,700 |
| Aug 29, 2024 | 842.00 | 851.00 | 840.00 | 847.00 | 842.34 | 78,700 |
| Aug 28, 2024 | 851.00 | 851.00 | 837.00 | 848.00 | 843.33 | 99,900 |
| Aug 27, 2024 | 839.00 | 852.00 | 835.00 | 852.00 | 847.31 | 122,000 |
| Aug 26, 2024 | 820.00 | 845.00 | 820.00 | 840.00 | 835.37 | 196,800 |
| Aug 23, 2024 | 832.00 | 837.00 | 824.00 | 828.00 | 823.44 | 90,000 |
| Aug 22, 2024 | 823.00 | 834.00 | 817.00 | 826.00 | 821.45 | 171,200 |
| Aug 21, 2024 | 823.00 | 833.00 | 815.00 | 824.00 | 819.46 | 84,000 |
| Aug 20, 2024 | 832.00 | 842.00 | 828.00 | 834.00 | 829.41 | 127,800 |
| Aug 19, 2024 | 816.00 | 830.00 | 813.00 | 817.00 | 812.50 | 149,400 |
| Aug 16, 2024 | 807.00 | 823.00 | 797.00 | 820.00 | 815.48 | 219,800 |
| Aug 15, 2024 | 773.00 | 790.00 | 762.00 | 783.00 | 778.69 | 232,500 |
| Aug 14, 2024 | 760.00 | 779.00 | 752.00 | 773.00 | 768.74 | 159,200 |
| Aug 13, 2024 | 750.00 | 758.00 | 744.00 | 755.00 | 750.84 | 165,300 |
| Aug 9, 2024 | 747.00 | 754.00 | 729.00 | 743.00 | 738.91 | 194,400 |
| Aug 8, 2024 | 720.00 | 746.00 | 716.00 | 729.00 | 724.99 | 269,100 |
| Aug 7, 2024 | 678.00 | 739.00 | 672.00 | 720.00 | 716.04 | 426,700 |
| Aug 6, 2024 | 659.00 | 708.00 | 657.00 | 688.00 | 684.21 | 436,900 |
| Aug 5, 2024 | 684.00 | 692.00 | 608.00 | 619.00 | 615.59 | 574,200 |
| Aug 2, 2024 | 740.00 | 758.00 | 725.00 | 737.00 | 732.94 | 594,600 |
| Aug 1, 2024 | 865.00 | 867.00 | 782.00 | 785.00 | 780.68 | 784,400 |
| Jul 31, 2024 | 855.00 | 888.00 | 855.00 | 885.00 | 880.13 | 222,900 |
| Jul 30, 2024 | 871.00 | 876.00 | 855.00 | 861.00 | 856.26 | 421,600 |
| Jul 29, 2024 | 870.00 | 893.00 | 870.00 | 877.00 | 872.17 | 286,900 |
| Jul 26, 2024 | 841.00 | 863.00 | 840.00 | 858.00 | 853.28 | 190,300 |
| Jul 25, 2024 | 849.00 | 855.00 | 823.00 | 835.00 | 830.40 | 401,600 |
| Jul 24, 2024 | 869.00 | 873.00 | 854.00 | 860.00 | 855.26 | 209,300 |
| Jul 23, 2024 | 872.00 | 884.00 | 864.00 | 870.00 | 865.21 | 219,000 |
| Jul 22, 2024 | 876.00 | 882.00 | 855.00 | 872.00 | 867.20 | 170,500 |
| Jul 19, 2024 | 872.00 | 878.00 | 860.00 | 868.00 | 863.22 | 173,100 |
| Jul 18, 2024 | 870.00 | 886.00 | 870.00 | 873.00 | 868.19 | 235,500 |
| Jul 17, 2024 | 858.00 | 879.00 | 858.00 | 875.00 | 870.18 | 294,300 |
| Jul 16, 2024 | 846.00 | 857.00 | 842.00 | 849.00 | 844.32 | 206,600 |
| Jul 12, 2024 | 832.00 | 851.00 | 832.00 | 845.00 | 840.35 | 269,300 |
| Jul 11, 2024 | 812.00 | 838.00 | 810.00 | 838.00 | 833.39 | 259,600 |
| Jul 10, 2024 | 811.00 | 819.00 | 801.00 | 809.00 | 804.55 | 258,700 |
| Jul 9, 2024 | 820.00 | 825.00 | 806.00 | 810.00 | 805.54 | 296,800 |
| Jul 8, 2024 | 835.00 | 850.00 | 823.00 | 829.00 | 824.43 | 399,200 |
| Jul 5, 2024 | 821.00 | 838.00 | 820.00 | 820.00 | 815.48 | 246,700 |
| Jul 4, 2024 | 830.00 | 833.00 | 818.00 | 824.00 | 819.46 | 179,400 |
| Jul 3, 2024 | 810.00 | 832.00 | 810.00 | 821.00 | 816.48 | 232,500 |
| Jul 2, 2024 | 812.00 | 817.00 | 804.00 | 810.00 | 805.54 | 222,600 |
| Jul 1, 2024 | 823.00 | 833.00 | 809.00 | 812.00 | 807.53 | 336,300 |
| Jun 28, 2024 | 818.00 | 825.00 | 815.00 | 818.00 | 813.50 | 197,200 |
| Jun 27, 2024 | 792.00 | 822.00 | 788.00 | 819.00 | 814.49 | 255,300 |
| Jun 26, 2024 | 796.00 | 801.00 | 780.00 | 793.00 | 788.63 | 272,000 |
| Jun 25, 2024 | 787.00 | 792.00 | 781.00 | 791.00 | 786.64 | 212,400 |
| Jun 24, 2024 | 774.00 | 789.00 | 766.00 | 782.00 | 777.69 | 191,300 |
| Jun 21, 2024 | 766.00 | 776.00 | 763.00 | 771.00 | 766.75 | 234,400 |
| Jun 20, 2024 | 777.00 | 782.00 | 762.00 | 770.00 | 765.76 | 197,300 |
| Jun 19, 2024 | 754.00 | 777.00 | 753.00 | 777.00 | 772.72 | 315,200 |
| Jun 18, 2024 | 751.00 | 760.00 | 747.00 | 750.00 | 745.87 | 214,700 |
| Jun 17, 2024 | 745.00 | 761.00 | 734.00 | 759.00 | 754.82 | 353,500 |
| Jun 14, 2024 | 724.00 | 762.00 | 723.00 | 750.00 | 745.87 | 1,085,100 |
| Jun 13, 2024 | 706.00 | 713.00 | 690.00 | 690.00 | 686.20 | 264,800 |
| Jun 12, 2024 | 710.00 | 718.00 | 701.00 | 701.00 | 697.14 | 168,900 |
| Jun 11, 2024 | 710.00 | 715.00 | 706.00 | 711.00 | 707.08 | 134,200 |
| Jun 10, 2024 | 697.00 | 717.00 | 697.00 | 710.00 | 706.09 | 276,300 |
| Jun 7, 2024 | 683.00 | 693.00 | 681.00 | 692.00 | 688.19 | 151,000 |
| Jun 6, 2024 | 701.00 | 701.00 | 677.00 | 680.00 | 676.26 | 178,500 |
| Jun 5, 2024 | 696.00 | 704.00 | 689.00 | 691.00 | 687.19 | 376,000 |
| Jun 4, 2024 | 680.00 | 705.00 | 678.00 | 700.00 | 696.15 | 352,400 |
| Jun 3, 2024 | 683.00 | 684.00 | 672.00 | 678.00 | 674.27 | 313,800 |
| May 31, 2024 | 654.00 | 678.00 | 651.00 | 678.00 | 674.27 | 356,500 |
| May 30, 2024 | 639.00 | 654.00 | 632.00 | 648.00 | 644.43 | 416,200 |
| May 29, 2024 | 656.00 | 663.00 | 639.00 | 647.00 | 643.44 | 680,900 |
| May 28, 2024 | 640.00 | 651.00 | 636.00 | 646.00 | 642.44 | 621,900 |
| May 27, 2024 | 671.00 | 671.00 | 638.00 | 646.00 | 642.44 | 1,441,400 |
| May 24, 2024 | 700.00 | 704.00 | 671.00 | 678.00 | 674.27 | 1,697,100 |
| May 23, 2024 | 803.00 | 809.00 | 791.00 | 791.00 | 786.64 | 109,600 |
| May 22, 2024 | 822.00 | 822.00 | 800.00 | 800.00 | 795.59 | 169,100 |
| May 21, 2024 | 825.00 | 834.00 | 822.00 | 822.00 | 817.47 | 111,900 |
| May 20, 2024 | 809.00 | 830.00 | 809.00 | 828.00 | 823.44 | 140,800 |
| May 17, 2024 | 804.00 | 822.00 | 802.00 | 811.00 | 806.53 | 172,500 |
| May 16, 2024 | 818.00 | 823.00 | 806.00 | 810.00 | 805.54 | 122,500 |
| May 15, 2024 | 821.00 | 826.00 | 811.00 | 811.00 | 806.53 | 92,600 |
| May 14, 2024 | 830.00 | 834.00 | 810.00 | 815.00 | 810.51 | 159,900 |
| May 13, 2024 | 827.00 | 843.00 | 826.00 | 836.00 | 831.40 | 165,800 |
| May 10, 2024 | 831.00 | 839.00 | 825.00 | 832.00 | 827.42 | 127,200 |
| May 9, 2024 | 823.00 | 836.00 | 818.00 | 826.00 | 821.45 | 162,300 |
| May 8, 2024 | 807.00 | 824.00 | 805.00 | 820.00 | 815.48 | 188,700 |
| May 7, 2024 | 800.00 | 810.00 | 793.00 | 810.00 | 805.54 | 188,700 |
| May 2, 2024 | 801.00 | 805.00 | 790.00 | 793.00 | 788.63 | 206,600 |
| May 1, 2024 | 824.00 | 825.00 | 792.00 | 801.00 | 796.59 | 358,500 |
| Apr 30, 2024 | 832.00 | 839.00 | 813.00 | 835.00 | 830.40 | 234,300 |
| Apr 26, 2024 | 811.00 | 837.00 | 806.00 | 832.00 | 827.42 | 316,800 |
| Apr 25, 2024 | 803.00 | 831.00 | 803.00 | 809.00 | 804.55 | 332,400 |
| Apr 24, 2024 | 804.00 | 809.00 | 795.00 | 803.00 | 798.58 | 258,600 |