Tokyo - Delayed Quote JPY
Morpho, Inc. (3653.T)
1,124.00
-54.00
(-4.58%)
At close: June 13 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1,193.00 | 1,193.00 | 1,117.00 | 1,124.00 | 1,124.00 | 58,500 |
| Jun 12, 2025 | 1,160.00 | 1,178.00 | 1,142.00 | 1,178.00 | 1,178.00 | 19,000 |
| Jun 11, 2025 | 1,145.00 | 1,154.00 | 1,138.00 | 1,146.00 | 1,146.00 | 12,900 |
| Jun 10, 2025 | 1,127.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,145.00 | 16,400 |
| Jun 9, 2025 | 1,134.00 | 1,136.00 | 1,121.00 | 1,129.00 | 1,129.00 | 12,200 |
| Jun 6, 2025 | 1,132.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,139.00 | 10,600 |
| Jun 5, 2025 | 1,135.00 | 1,146.00 | 1,132.00 | 1,132.00 | 1,132.00 | 8,400 |
| Jun 4, 2025 | 1,150.00 | 1,150.00 | 1,137.00 | 1,139.00 | 1,139.00 | 9,500 |
| Jun 3, 2025 | 1,140.00 | 1,165.00 | 1,132.00 | 1,143.00 | 1,143.00 | 24,600 |
| Jun 2, 2025 | 1,149.00 | 1,155.00 | 1,140.00 | 1,140.00 | 1,140.00 | 8,300 |
| May 30, 2025 | 1,145.00 | 1,161.00 | 1,145.00 | 1,154.00 | 1,154.00 | 12,800 |
| May 29, 2025 | 1,147.00 | 1,166.00 | 1,147.00 | 1,150.00 | 1,150.00 | 14,400 |
| May 28, 2025 | 1,170.00 | 1,172.00 | 1,149.00 | 1,155.00 | 1,155.00 | 32,600 |
| May 27, 2025 | 1,121.00 | 1,136.00 | 1,120.00 | 1,135.00 | 1,135.00 | 36,500 |
| May 26, 2025 | 1,111.00 | 1,131.00 | 1,111.00 | 1,123.00 | 1,123.00 | 10,300 |
| May 23, 2025 | 1,125.00 | 1,143.00 | 1,113.00 | 1,115.00 | 1,115.00 | 18,500 |
| May 22, 2025 | 1,125.00 | 1,140.00 | 1,125.00 | 1,126.00 | 1,126.00 | 7,000 |
| May 21, 2025 | 1,152.00 | 1,164.00 | 1,133.00 | 1,135.00 | 1,135.00 | 21,100 |
| May 20, 2025 | 1,161.00 | 1,166.00 | 1,152.00 | 1,152.00 | 1,152.00 | 29,900 |
| May 19, 2025 | 1,167.00 | 1,184.00 | 1,156.00 | 1,168.00 | 1,168.00 | 8,700 |
| May 16, 2025 | 1,180.00 | 1,182.00 | 1,161.00 | 1,178.00 | 1,178.00 | 11,100 |
| May 15, 2025 | 1,158.00 | 1,182.00 | 1,158.00 | 1,182.00 | 1,182.00 | 23,900 |
| May 14, 2025 | 1,172.00 | 1,178.00 | 1,157.00 | 1,169.00 | 1,169.00 | 45,400 |
| May 13, 2025 | 1,176.00 | 1,185.00 | 1,160.00 | 1,172.00 | 1,172.00 | 35,700 |
| May 12, 2025 | 1,138.00 | 1,170.00 | 1,138.00 | 1,167.00 | 1,167.00 | 35,500 |
| May 9, 2025 | 1,162.00 | 1,162.00 | 1,140.00 | 1,145.00 | 1,145.00 | 12,300 |
| May 8, 2025 | 1,124.00 | 1,163.00 | 1,124.00 | 1,154.00 | 1,154.00 | 79,300 |
| May 7, 2025 | 1,132.00 | 1,170.00 | 1,124.00 | 1,136.00 | 1,136.00 | 72,500 |
| May 2, 2025 | 1,160.00 | 1,169.00 | 1,114.00 | 1,132.00 | 1,132.00 | 100,800 |
| May 1, 2025 | 1,185.00 | 1,246.00 | 1,151.00 | 1,158.00 | 1,158.00 | 334,900 |
| Apr 30, 2025 | 1,188.00 | 1,232.00 | 1,159.00 | 1,194.00 | 1,194.00 | 82,200 |
| Apr 28, 2025 | 1,162.00 | 1,186.00 | 1,127.00 | 1,158.00 | 1,158.00 | 84,300 |
| Apr 25, 2025 | 1,115.00 | 1,148.00 | 1,115.00 | 1,148.00 | 1,148.00 | 15,400 |
| Apr 24, 2025 | 1,123.00 | 1,126.00 | 1,110.00 | 1,115.00 | 1,115.00 | 7,400 |
| Apr 23, 2025 | 1,107.00 | 1,122.00 | 1,097.00 | 1,115.00 | 1,115.00 | 16,700 |
| Apr 22, 2025 | 1,070.00 | 1,125.00 | 1,064.00 | 1,090.00 | 1,090.00 | 49,900 |
| Apr 21, 2025 | 1,084.00 | 1,111.00 | 1,021.00 | 1,076.00 | 1,076.00 | 239,700 |
| Apr 18, 2025 | 1,045.00 | 1,095.00 | 1,045.00 | 1,094.00 | 1,094.00 | 52,500 |
| Apr 17, 2025 | 1,036.00 | 1,046.00 | 1,013.00 | 1,042.00 | 1,042.00 | 110,100 |
| Apr 16, 2025 | 1,031.00 | 1,286.00 | 1,002.00 | 1,018.00 | 1,018.00 | 2,208,000 |
| Apr 15, 2025 | 1,038.00 | 1,058.00 | 1,027.00 | 1,036.00 | 1,036.00 | 9,600 |
| Apr 14, 2025 | 1,044.00 | 1,068.00 | 1,031.00 | 1,035.00 | 1,035.00 | 11,900 |
| Apr 11, 2025 | 983.00 | 1,047.00 | 973.00 | 1,044.00 | 1,044.00 | 14,800 |
| Apr 10, 2025 | 1,104.00 | 1,104.00 | 1,012.00 | 1,028.00 | 1,028.00 | 27,100 |
| Apr 9, 2025 | 979.00 | 979.00 | 939.00 | 969.00 | 969.00 | 31,800 |
| Apr 8, 2025 | 917.00 | 1,009.00 | 917.00 | 1,009.00 | 1,009.00 | 50,000 |
| Apr 7, 2025 | 901.00 | 925.00 | 871.00 | 872.00 | 872.00 | 110,700 |
| Apr 4, 2025 | 1,083.00 | 1,096.00 | 988.00 | 1,036.00 | 1,036.00 | 118,200 |
| Apr 3, 2025 | 1,111.00 | 1,133.00 | 1,094.00 | 1,113.00 | 1,113.00 | 29,100 |
| Apr 2, 2025 | 1,158.00 | 1,158.00 | 1,141.00 | 1,141.00 | 1,141.00 | 20,200 |
| Apr 1, 2025 | 1,201.00 | 1,205.00 | 1,153.00 | 1,156.00 | 1,156.00 | 13,100 |
| Mar 31, 2025 | 1,205.00 | 1,206.00 | 1,171.00 | 1,171.00 | 1,171.00 | 59,300 |
| Mar 28, 2025 | 1,207.00 | 1,231.00 | 1,207.00 | 1,218.00 | 1,218.00 | 14,700 |
| Mar 27, 2025 | 1,212.00 | 1,218.00 | 1,207.00 | 1,209.00 | 1,209.00 | 11,600 |
| Mar 26, 2025 | 1,221.00 | 1,225.00 | 1,212.00 | 1,218.00 | 1,218.00 | 10,700 |
| Mar 25, 2025 | 1,227.00 | 1,230.00 | 1,213.00 | 1,213.00 | 1,213.00 | 61,400 |
| Mar 24, 2025 | 1,220.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 59,100 |
| Mar 21, 2025 | 1,245.00 | 1,245.00 | 1,212.00 | 1,212.00 | 1,212.00 | 23,900 |
| Mar 19, 2025 | 1,222.00 | 1,258.00 | 1,216.00 | 1,245.00 | 1,245.00 | 48,600 |
| Mar 18, 2025 | 1,247.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | 22,300 |
| Mar 17, 2025 | 1,203.00 | 1,253.00 | 1,199.00 | 1,235.00 | 1,235.00 | 101,300 |
| Mar 14, 2025 | 1,326.00 | 1,353.00 | 1,312.00 | 1,353.00 | 1,353.00 | 35,700 |
| Mar 13, 2025 | 1,380.00 | 1,386.00 | 1,305.00 | 1,315.00 | 1,315.00 | 50,600 |
| Mar 12, 2025 | 1,336.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 17,400 |
| Mar 11, 2025 | 1,335.00 | 1,339.00 | 1,298.00 | 1,316.00 | 1,316.00 | 33,300 |
| Mar 10, 2025 | 1,356.00 | 1,374.00 | 1,339.00 | 1,363.00 | 1,363.00 | 19,600 |
| Mar 7, 2025 | 1,323.00 | 1,354.00 | 1,315.00 | 1,354.00 | 1,354.00 | 10,700 |
| Mar 6, 2025 | 1,323.00 | 1,332.00 | 1,312.00 | 1,332.00 | 1,332.00 | 7,700 |
| Mar 5, 2025 | 1,312.00 | 1,324.00 | 1,310.00 | 1,316.00 | 1,316.00 | 8,000 |
| Mar 4, 2025 | 1,314.00 | 1,332.00 | 1,309.00 | 1,324.00 | 1,324.00 | 13,700 |
| Mar 3, 2025 | 1,341.00 | 1,341.00 | 1,315.00 | 1,330.00 | 1,330.00 | 5,100 |
| Feb 28, 2025 | 1,369.00 | 1,369.00 | 1,310.00 | 1,311.00 | 1,311.00 | 53,700 |
| Feb 27, 2025 | 1,377.00 | 1,398.00 | 1,375.00 | 1,379.00 | 1,379.00 | 25,000 |
| Feb 26, 2025 | 1,383.00 | 1,384.00 | 1,365.00 | 1,377.00 | 1,377.00 | 9,700 |
| Feb 25, 2025 | 1,365.00 | 1,386.00 | 1,360.00 | 1,369.00 | 1,369.00 | 10,400 |
| Feb 21, 2025 | 1,403.00 | 1,411.00 | 1,378.00 | 1,387.00 | 1,387.00 | 12,100 |
| Feb 20, 2025 | 1,411.00 | 1,422.00 | 1,401.00 | 1,417.00 | 1,417.00 | 15,000 |
| Feb 19, 2025 | 1,440.00 | 1,460.00 | 1,411.00 | 1,411.00 | 1,411.00 | 16,500 |
| Feb 18, 2025 | 1,464.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | 11,300 |
| Feb 17, 2025 | 1,483.00 | 1,500.00 | 1,458.00 | 1,462.00 | 1,462.00 | 22,300 |
| Feb 14, 2025 | 1,450.00 | 1,536.00 | 1,446.00 | 1,483.00 | 1,483.00 | 69,800 |
| Feb 13, 2025 | 1,444.00 | 1,465.00 | 1,436.00 | 1,453.00 | 1,453.00 | 27,300 |
| Feb 12, 2025 | 1,442.00 | 1,446.00 | 1,420.00 | 1,433.00 | 1,433.00 | 18,100 |
| Feb 10, 2025 | 1,403.00 | 1,440.00 | 1,400.00 | 1,435.00 | 1,435.00 | 21,700 |
| Feb 7, 2025 | 1,400.00 | 1,407.00 | 1,373.00 | 1,399.00 | 1,399.00 | 23,000 |
| Feb 6, 2025 | 1,413.00 | 1,424.00 | 1,389.00 | 1,405.00 | 1,405.00 | 19,000 |
| Feb 5, 2025 | 1,373.00 | 1,419.00 | 1,373.00 | 1,419.00 | 1,419.00 | 33,300 |
| Feb 4, 2025 | 1,400.00 | 1,407.00 | 1,375.00 | 1,377.00 | 1,377.00 | 16,400 |
| Feb 3, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,390.00 | 1,390.00 | 8,700 |
| Jan 31, 2025 | 1,417.00 | 1,433.00 | 1,412.00 | 1,432.00 | 1,432.00 | 7,000 |
| Jan 30, 2025 | 1,423.00 | 1,440.00 | 1,407.00 | 1,415.00 | 1,415.00 | 14,600 |
| Jan 29, 2025 | 1,407.00 | 1,437.00 | 1,391.00 | 1,422.00 | 1,422.00 | 45,100 |
| Jan 28, 2025 | 1,364.00 | 1,382.00 | 1,359.00 | 1,382.00 | 1,382.00 | 8,700 |
| Jan 27, 2025 | 1,374.00 | 1,374.00 | 1,354.00 | 1,364.00 | 1,364.00 | 4,900 |
| Jan 24, 2025 | 1,332.00 | 1,365.00 | 1,326.00 | 1,365.00 | 1,365.00 | 23,600 |
| Jan 23, 2025 | 1,348.00 | 1,363.00 | 1,332.00 | 1,332.00 | 1,332.00 | 17,600 |
| Jan 22, 2025 | 1,336.00 | 1,368.00 | 1,301.00 | 1,348.00 | 1,348.00 | 18,500 |
| Jan 21, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,339.00 | 1,339.00 | 6,800 |
| Jan 20, 2025 | 1,340.00 | 1,360.00 | 1,340.00 | 1,351.00 | 1,351.00 | 15,300 |
| Jan 17, 2025 | 1,313.00 | 1,344.00 | 1,305.00 | 1,340.00 | 1,340.00 | 16,800 |
| Jan 16, 2025 | 1,333.00 | 1,337.00 | 1,312.00 | 1,315.00 | 1,315.00 | 14,600 |
| Jan 15, 2025 | 1,340.00 | 1,345.00 | 1,321.00 | 1,339.00 | 1,339.00 | 13,500 |
| Jan 14, 2025 | 1,385.00 | 1,386.00 | 1,326.00 | 1,334.00 | 1,334.00 | 30,500 |
| Jan 10, 2025 | 1,358.00 | 1,379.00 | 1,351.00 | 1,375.00 | 1,375.00 | 22,100 |
| Jan 9, 2025 | 1,350.00 | 1,361.00 | 1,340.00 | 1,361.00 | 1,361.00 | 24,000 |
| Jan 8, 2025 | 1,341.00 | 1,368.00 | 1,340.00 | 1,347.00 | 1,347.00 | 29,500 |
| Jan 7, 2025 | 1,300.00 | 1,353.00 | 1,293.00 | 1,341.00 | 1,341.00 | 62,700 |
| Jan 6, 2025 | 1,372.00 | 1,372.00 | 1,313.00 | 1,313.00 | 1,313.00 | 32,600 |
| Dec 30, 2024 | 1,316.00 | 1,357.00 | 1,305.00 | 1,352.00 | 1,352.00 | 29,200 |
| Dec 27, 2024 | 1,320.00 | 1,340.00 | 1,314.00 | 1,315.00 | 1,315.00 | 22,600 |
| Dec 26, 2024 | 1,314.00 | 1,358.00 | 1,303.00 | 1,310.00 | 1,310.00 | 41,900 |
| Dec 25, 2024 | 1,270.00 | 1,314.00 | 1,259.00 | 1,305.00 | 1,305.00 | 71,800 |
| Dec 24, 2024 | 1,291.00 | 1,291.00 | 1,247.00 | 1,251.00 | 1,251.00 | 92,600 |
| Dec 23, 2024 | 1,301.00 | 1,308.00 | 1,272.00 | 1,293.00 | 1,293.00 | 66,800 |
| Dec 20, 2024 | 1,351.00 | 1,360.00 | 1,305.00 | 1,305.00 | 1,305.00 | 65,100 |
| Dec 19, 2024 | 1,295.00 | 1,366.00 | 1,289.00 | 1,362.00 | 1,362.00 | 65,300 |
| Dec 18, 2024 | 1,368.00 | 1,368.00 | 1,325.00 | 1,333.00 | 1,333.00 | 69,900 |
| Dec 17, 2024 | 1,448.00 | 1,448.00 | 1,364.00 | 1,364.00 | 1,364.00 | 129,300 |
| Dec 16, 2024 | 1,511.00 | 1,525.00 | 1,442.00 | 1,448.00 | 1,448.00 | 242,300 |
| Dec 13, 2024 | 1,750.00 | 1,770.00 | 1,730.00 | 1,748.00 | 1,748.00 | 89,800 |
| Dec 12, 2024 | 1,716.00 | 1,726.00 | 1,696.00 | 1,718.00 | 1,718.00 | 45,900 |
| Dec 11, 2024 | 1,670.00 | 1,712.00 | 1,661.00 | 1,702.00 | 1,702.00 | 18,900 |
| Dec 10, 2024 | 1,689.00 | 1,721.00 | 1,675.00 | 1,680.00 | 1,680.00 | 25,800 |
| Dec 9, 2024 | 1,655.00 | 1,690.00 | 1,633.00 | 1,690.00 | 1,690.00 | 23,300 |
| Dec 6, 2024 | 1,621.00 | 1,636.00 | 1,601.00 | 1,633.00 | 1,633.00 | 10,100 |
| Dec 5, 2024 | 1,636.00 | 1,649.00 | 1,622.00 | 1,622.00 | 1,622.00 | 10,700 |
| Dec 4, 2024 | 1,653.00 | 1,653.00 | 1,625.00 | 1,625.00 | 1,625.00 | 12,900 |
| Dec 3, 2024 | 1,651.00 | 1,664.00 | 1,638.00 | 1,640.00 | 1,640.00 | 15,400 |
| Dec 2, 2024 | 1,650.00 | 1,699.00 | 1,650.00 | 1,651.00 | 1,651.00 | 20,500 |
| Nov 29, 2024 | 1,650.00 | 1,668.00 | 1,648.00 | 1,655.00 | 1,655.00 | 10,100 |
| Nov 28, 2024 | 1,678.00 | 1,678.00 | 1,650.00 | 1,650.00 | 1,650.00 | 20,000 |
| Nov 27, 2024 | 1,706.00 | 1,717.00 | 1,673.00 | 1,697.00 | 1,697.00 | 19,300 |
| Nov 26, 2024 | 1,690.00 | 1,719.00 | 1,675.00 | 1,710.00 | 1,710.00 | 18,800 |
| Nov 25, 2024 | 1,688.00 | 1,704.00 | 1,646.00 | 1,697.00 | 1,697.00 | 31,000 |
| Nov 22, 2024 | 1,653.00 | 1,687.00 | 1,651.00 | 1,662.00 | 1,662.00 | 15,300 |
| Nov 21, 2024 | 1,639.00 | 1,667.00 | 1,635.00 | 1,655.00 | 1,655.00 | 13,000 |
| Nov 20, 2024 | 1,641.00 | 1,666.00 | 1,633.00 | 1,639.00 | 1,639.00 | 17,500 |
| Nov 19, 2024 | 1,620.00 | 1,650.00 | 1,620.00 | 1,639.00 | 1,639.00 | 4,300 |
| Nov 18, 2024 | 1,631.00 | 1,650.00 | 1,618.00 | 1,620.00 | 1,620.00 | 6,300 |
| Nov 15, 2024 | 1,651.00 | 1,682.00 | 1,626.00 | 1,636.00 | 1,636.00 | 9,200 |
| Nov 14, 2024 | 1,674.00 | 1,674.00 | 1,643.00 | 1,664.00 | 1,664.00 | 12,400 |
| Nov 13, 2024 | 1,677.00 | 1,700.00 | 1,664.00 | 1,680.00 | 1,680.00 | 6,500 |
| Nov 12, 2024 | 1,685.00 | 1,690.00 | 1,658.00 | 1,663.00 | 1,663.00 | 10,600 |
| Nov 11, 2024 | 1,668.00 | 1,691.00 | 1,650.00 | 1,681.00 | 1,681.00 | 15,600 |
| Nov 8, 2024 | 1,640.00 | 1,702.00 | 1,632.00 | 1,680.00 | 1,680.00 | 20,700 |
| Nov 7, 2024 | 1,623.00 | 1,645.00 | 1,602.00 | 1,640.00 | 1,640.00 | 19,300 |
| Nov 6, 2024 | 1,616.00 | 1,619.00 | 1,593.00 | 1,608.00 | 1,608.00 | 5,700 |
| Nov 5, 2024 | 1,591.00 | 1,612.00 | 1,578.00 | 1,600.00 | 1,600.00 | 4,500 |
| Nov 1, 2024 | 1,620.00 | 1,622.00 | 1,582.00 | 1,582.00 | 1,582.00 | 21,800 |
| Oct 31, 2024 | 1,643.00 | 1,654.00 | 1,623.00 | 1,635.00 | 1,635.00 | 7,400 |
| Oct 30, 2024 | 1,697.00 | 1,698.00 | 1,646.00 | 1,646.00 | 1,646.00 | 46,500 |
| Oct 29, 2024 | 1,621.00 | 1,713.00 | 1,606.00 | 1,698.00 | 1,698.00 | 129,400 |
| Oct 28, 2024 | 1,534.00 | 1,610.00 | 1,533.00 | 1,603.00 | 1,603.00 | 30,000 |
| Oct 25, 2024 | 1,552.00 | 1,552.00 | 1,520.00 | 1,539.00 | 1,539.00 | 13,300 |
| Oct 24, 2024 | 1,532.00 | 1,562.00 | 1,522.00 | 1,557.00 | 1,557.00 | 9,200 |
| Oct 23, 2024 | 1,544.00 | 1,553.00 | 1,520.00 | 1,532.00 | 1,532.00 | 16,300 |
| Oct 22, 2024 | 1,581.00 | 1,610.00 | 1,542.00 | 1,548.00 | 1,548.00 | 15,900 |
| Oct 21, 2024 | 1,557.00 | 1,610.00 | 1,545.00 | 1,601.00 | 1,601.00 | 16,800 |
| Oct 18, 2024 | 1,572.00 | 1,575.00 | 1,540.00 | 1,546.00 | 1,546.00 | 31,800 |
| Oct 17, 2024 | 1,590.00 | 1,612.00 | 1,571.00 | 1,575.00 | 1,575.00 | 10,100 |
| Oct 16, 2024 | 1,599.00 | 1,599.00 | 1,570.00 | 1,589.00 | 1,589.00 | 28,300 |
| Oct 15, 2024 | 1,625.00 | 1,646.00 | 1,602.00 | 1,602.00 | 1,602.00 | 22,900 |
| Oct 11, 2024 | 1,663.00 | 1,670.00 | 1,618.00 | 1,622.00 | 1,622.00 | 13,300 |
| Oct 10, 2024 | 1,635.00 | 1,687.00 | 1,635.00 | 1,655.00 | 1,655.00 | 31,100 |
| Oct 9, 2024 | 1,653.00 | 1,653.00 | 1,605.00 | 1,615.00 | 1,615.00 | 19,400 |
| Oct 8, 2024 | 1,655.00 | 1,657.00 | 1,615.00 | 1,622.00 | 1,622.00 | 15,700 |
| Oct 7, 2024 | 1,709.00 | 1,709.00 | 1,653.00 | 1,674.00 | 1,674.00 | 35,400 |
| Oct 4, 2024 | 1,649.00 | 1,700.00 | 1,643.00 | 1,673.00 | 1,673.00 | 32,800 |
| Oct 3, 2024 | 1,650.00 | 1,678.00 | 1,639.00 | 1,650.00 | 1,650.00 | 36,600 |
| Oct 2, 2024 | 1,656.00 | 1,656.00 | 1,625.00 | 1,625.00 | 1,625.00 | 23,400 |
| Oct 1, 2024 | 1,651.00 | 1,710.00 | 1,651.00 | 1,671.00 | 1,671.00 | 30,900 |
| Sep 30, 2024 | 1,627.00 | 1,739.00 | 1,621.00 | 1,638.00 | 1,638.00 | 42,000 |
| Sep 27, 2024 | 1,740.00 | 1,755.00 | 1,686.00 | 1,695.00 | 1,695.00 | 31,800 |
| Sep 26, 2024 | 1,691.00 | 1,730.00 | 1,665.00 | 1,730.00 | 1,730.00 | 60,700 |
| Sep 25, 2024 | 1,721.00 | 1,738.00 | 1,687.00 | 1,687.00 | 1,687.00 | 116,600 |
| Sep 24, 2024 | 1,838.00 | 1,838.00 | 1,712.00 | 1,735.00 | 1,735.00 | 114,100 |
| Sep 20, 2024 | 1,848.00 | 1,864.00 | 1,819.00 | 1,825.00 | 1,825.00 | 76,100 |
| Sep 19, 2024 | 1,842.00 | 1,863.00 | 1,804.00 | 1,839.00 | 1,839.00 | 125,700 |
| Sep 18, 2024 | 1,938.00 | 2,039.00 | 1,782.00 | 1,827.00 | 1,827.00 | 522,900 |
| Sep 17, 2024 | 2,002.00 | 2,002.00 | 2,001.00 | 2,002.00 | 2,002.00 | 179,300 |
| Sep 13, 2024 | 1,610.00 | 1,635.00 | 1,572.00 | 1,602.00 | 1,602.00 | 54,400 |
| Sep 12, 2024 | 1,575.00 | 1,587.00 | 1,535.00 | 1,587.00 | 1,587.00 | 9,600 |
| Sep 11, 2024 | 1,568.00 | 1,571.00 | 1,471.00 | 1,510.00 | 1,510.00 | 13,300 |
| Sep 10, 2024 | 1,591.00 | 1,607.00 | 1,563.00 | 1,563.00 | 1,563.00 | 5,100 |
| Sep 9, 2024 | 1,510.00 | 1,591.00 | 1,510.00 | 1,591.00 | 1,591.00 | 8,700 |
| Sep 6, 2024 | 1,620.00 | 1,620.00 | 1,551.00 | 1,577.00 | 1,577.00 | 27,700 |
| Sep 5, 2024 | 1,627.00 | 1,665.00 | 1,602.00 | 1,618.00 | 1,618.00 | 5,800 |
| Sep 4, 2024 | 1,646.00 | 1,646.00 | 1,601.00 | 1,625.00 | 1,625.00 | 17,700 |
| Sep 3, 2024 | 1,653.00 | 1,704.00 | 1,653.00 | 1,686.00 | 1,686.00 | 39,100 |
| Sep 2, 2024 | 1,719.00 | 1,723.00 | 1,673.00 | 1,693.00 | 1,693.00 | 13,400 |
| Aug 30, 2024 | 1,723.00 | 1,723.00 | 1,702.00 | 1,715.00 | 1,715.00 | 7,200 |
| Aug 29, 2024 | 1,717.00 | 1,721.00 | 1,701.00 | 1,721.00 | 1,721.00 | 3,000 |
| Aug 28, 2024 | 1,730.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,720.00 | 10,300 |
| Aug 27, 2024 | 1,664.00 | 1,748.00 | 1,660.00 | 1,727.00 | 1,727.00 | 28,600 |
| Aug 26, 2024 | 1,619.00 | 1,658.00 | 1,615.00 | 1,656.00 | 1,656.00 | 14,300 |
| Aug 23, 2024 | 1,650.00 | 1,650.00 | 1,605.00 | 1,614.00 | 1,614.00 | 7,100 |
| Aug 22, 2024 | 1,642.00 | 1,650.00 | 1,620.00 | 1,643.00 | 1,643.00 | 2,700 |
| Aug 21, 2024 | 1,638.00 | 1,670.00 | 1,633.00 | 1,641.00 | 1,641.00 | 8,600 |
| Aug 20, 2024 | 1,644.00 | 1,683.00 | 1,644.00 | 1,669.00 | 1,669.00 | 10,300 |
| Aug 19, 2024 | 1,629.00 | 1,666.00 | 1,604.00 | 1,615.00 | 1,615.00 | 15,900 |
| Aug 16, 2024 | 1,599.00 | 1,618.00 | 1,575.00 | 1,618.00 | 1,618.00 | 11,300 |
| Aug 15, 2024 | 1,606.00 | 1,606.00 | 1,560.00 | 1,575.00 | 1,575.00 | 10,700 |
| Aug 14, 2024 | 1,490.00 | 1,648.00 | 1,490.00 | 1,606.00 | 1,606.00 | 44,300 |
| Aug 13, 2024 | 1,465.00 | 1,500.00 | 1,461.00 | 1,488.00 | 1,488.00 | 9,500 |
| Aug 9, 2024 | 1,471.00 | 1,490.00 | 1,420.00 | 1,454.00 | 1,454.00 | 9,700 |
| Aug 8, 2024 | 1,510.00 | 1,510.00 | 1,450.00 | 1,460.00 | 1,460.00 | 13,900 |
| Aug 7, 2024 | 1,380.00 | 1,505.00 | 1,380.00 | 1,464.00 | 1,464.00 | 25,300 |
| Aug 6, 2024 | 1,449.00 | 1,472.00 | 1,354.00 | 1,390.00 | 1,390.00 | 49,700 |
| Aug 5, 2024 | 1,403.00 | 1,499.00 | 1,307.00 | 1,307.00 | 1,307.00 | 81,200 |
| Aug 2, 2024 | 1,617.00 | 1,657.00 | 1,571.00 | 1,573.00 | 1,573.00 | 47,500 |
| Aug 1, 2024 | 1,746.00 | 1,759.00 | 1,678.00 | 1,695.00 | 1,695.00 | 26,100 |
| Jul 31, 2024 | 1,725.00 | 1,741.00 | 1,690.00 | 1,731.00 | 1,731.00 | 24,000 |
| Jul 30, 2024 | 1,798.00 | 1,798.00 | 1,731.00 | 1,742.00 | 1,742.00 | 19,400 |
| Jul 29, 2024 | 1,759.00 | 1,800.00 | 1,745.00 | 1,800.00 | 1,800.00 | 13,600 |
| Jul 26, 2024 | 1,799.00 | 1,799.00 | 1,741.00 | 1,744.00 | 1,744.00 | 13,300 |
| Jul 25, 2024 | 1,777.00 | 1,799.00 | 1,750.00 | 1,753.00 | 1,753.00 | 17,400 |
| Jul 24, 2024 | 1,850.00 | 1,861.00 | 1,782.00 | 1,782.00 | 1,782.00 | 23,600 |
| Jul 23, 2024 | 1,791.00 | 1,850.00 | 1,791.00 | 1,815.00 | 1,815.00 | 14,000 |
| Jul 22, 2024 | 1,895.00 | 1,895.00 | 1,771.00 | 1,792.00 | 1,792.00 | 34,200 |
| Jul 19, 2024 | 1,914.00 | 1,929.00 | 1,876.00 | 1,886.00 | 1,886.00 | 14,800 |
| Jul 18, 2024 | 1,970.00 | 1,980.00 | 1,905.00 | 1,910.00 | 1,910.00 | 20,600 |
| Jul 17, 2024 | 1,937.00 | 1,994.00 | 1,930.00 | 1,966.00 | 1,966.00 | 39,900 |
| Jul 16, 2024 | 1,900.00 | 1,970.00 | 1,900.00 | 1,959.00 | 1,959.00 | 57,800 |
| Jul 12, 2024 | 1,744.00 | 1,894.00 | 1,744.00 | 1,894.00 | 1,894.00 | 54,700 |
| Jul 11, 2024 | 1,774.00 | 1,774.00 | 1,736.00 | 1,765.00 | 1,765.00 | 13,700 |
| Jul 10, 2024 | 1,790.00 | 1,834.00 | 1,736.00 | 1,766.00 | 1,766.00 | 43,600 |
| Jul 9, 2024 | 1,786.00 | 1,798.00 | 1,770.00 | 1,798.00 | 1,798.00 | 10,400 |
| Jul 8, 2024 | 1,800.00 | 1,800.00 | 1,753.00 | 1,781.00 | 1,781.00 | 14,400 |
| Jul 5, 2024 | 1,849.00 | 1,862.00 | 1,815.00 | 1,821.00 | 1,821.00 | 18,700 |
| Jul 4, 2024 | 1,851.00 | 1,898.00 | 1,823.00 | 1,828.00 | 1,828.00 | 31,200 |
| Jul 3, 2024 | 1,847.00 | 1,854.00 | 1,811.00 | 1,844.00 | 1,844.00 | 26,600 |
| Jul 2, 2024 | 1,839.00 | 1,861.00 | 1,810.00 | 1,847.00 | 1,847.00 | 28,400 |
| Jul 1, 2024 | 1,845.00 | 1,874.00 | 1,800.00 | 1,840.00 | 1,840.00 | 50,900 |
| Jun 28, 2024 | 1,781.00 | 1,794.00 | 1,736.00 | 1,765.00 | 1,765.00 | 16,600 |
| Jun 27, 2024 | 1,751.00 | 1,780.00 | 1,751.00 | 1,778.00 | 1,778.00 | 9,300 |
| Jun 26, 2024 | 1,778.00 | 1,782.00 | 1,742.00 | 1,771.00 | 1,771.00 | 10,400 |
| Jun 25, 2024 | 1,792.00 | 1,792.00 | 1,760.00 | 1,762.00 | 1,762.00 | 13,500 |
| Jun 24, 2024 | 1,780.00 | 1,816.00 | 1,774.00 | 1,791.00 | 1,791.00 | 25,100 |
| Jun 21, 2024 | 1,754.00 | 1,775.00 | 1,729.00 | 1,774.00 | 1,774.00 | 20,900 |
| Jun 20, 2024 | 1,738.00 | 1,837.00 | 1,738.00 | 1,755.00 | 1,755.00 | 33,900 |
| Jun 19, 2024 | 1,809.00 | 1,824.00 | 1,712.00 | 1,750.00 | 1,750.00 | 88,600 |
| Jun 18, 2024 | 1,929.00 | 1,931.00 | 1,831.00 | 1,849.00 | 1,849.00 | 117,700 |
| Jun 17, 2024 | 1,927.00 | 1,959.00 | 1,814.00 | 1,929.00 | 1,929.00 | 420,900 |
| Jun 14, 2024 | 1,613.00 | 1,636.00 | 1,598.00 | 1,607.00 | 1,607.00 | 51,100 |
| Jun 13, 2024 | 1,607.00 | 1,654.00 | 1,607.00 | 1,620.00 | 1,620.00 | 15,800 |