Tokyo - Delayed Quote JPY
SIOS Corporation (3744.T)
336.00
0.00
(0.00%)
As of 1:11:13 PM 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 23, 2025 | 336.00 | 339.00 | 335.00 | 336.00 | 336.00 | 4,000 |
| May 22, 2025 | 335.00 | 336.00 | 331.00 | 336.00 | 336.00 | 13,600 |
| May 21, 2025 | 340.00 | 342.00 | 337.00 | 337.00 | 337.00 | 9,500 |
| May 20, 2025 | 345.00 | 347.00 | 340.00 | 340.00 | 340.00 | 6,200 |
| May 19, 2025 | 344.00 | 347.00 | 344.00 | 345.00 | 345.00 | 5,700 |
| May 16, 2025 | 351.00 | 351.00 | 345.00 | 346.00 | 346.00 | 6,800 |
| May 15, 2025 | 354.00 | 354.00 | 349.00 | 353.00 | 353.00 | 5,800 |
| May 14, 2025 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | 4,600 |
| May 13, 2025 | 357.00 | 357.00 | 350.00 | 356.00 | 356.00 | 11,400 |
| May 12, 2025 | 353.00 | 357.00 | 347.00 | 355.00 | 355.00 | 9,900 |
| May 9, 2025 | 355.00 | 356.00 | 350.00 | 354.00 | 354.00 | 21,600 |
| May 8, 2025 | 350.00 | 358.00 | 349.00 | 358.00 | 358.00 | 10,900 |
| May 7, 2025 | 347.00 | 355.00 | 347.00 | 353.00 | 353.00 | 9,100 |
| May 2, 2025 | 349.00 | 350.00 | 342.00 | 342.00 | 342.00 | 4,500 |
| May 1, 2025 | 345.00 | 355.00 | 345.00 | 352.00 | 352.00 | 15,000 |
| Apr 30, 2025 | 337.00 | 344.00 | 331.00 | 341.00 | 341.00 | 9,200 |
| Apr 28, 2025 | 346.00 | 346.00 | 337.00 | 338.00 | 338.00 | 10,300 |
| Apr 25, 2025 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | 4,300 |
| Apr 24, 2025 | 338.00 | 338.00 | 334.00 | 335.00 | 335.00 | 1,900 |
| Apr 23, 2025 | 329.00 | 334.00 | 327.00 | 332.00 | 332.00 | 6,200 |
| Apr 22, 2025 | 326.00 | 333.00 | 326.00 | 327.00 | 327.00 | 5,600 |
| Apr 21, 2025 | 327.00 | 332.00 | 327.00 | 328.00 | 328.00 | 2,600 |
| Apr 18, 2025 | 325.00 | 334.00 | 325.00 | 330.00 | 330.00 | 10,100 |
| Apr 17, 2025 | 322.00 | 323.00 | 320.00 | 322.00 | 322.00 | 10,700 |
| Apr 16, 2025 | 324.00 | 346.00 | 320.00 | 322.00 | 322.00 | 70,200 |
| Apr 15, 2025 | 323.00 | 326.00 | 320.00 | 320.00 | 320.00 | 6,800 |
| Apr 14, 2025 | 325.00 | 327.00 | 310.00 | 311.00 | 311.00 | 14,400 |
| Apr 11, 2025 | 302.00 | 319.00 | 300.00 | 319.00 | 319.00 | 10,900 |
| Apr 10, 2025 | 310.00 | 310.00 | 296.00 | 302.00 | 302.00 | 11,400 |
| Apr 9, 2025 | 302.00 | 303.00 | 281.00 | 281.00 | 281.00 | 21,000 |
| Apr 8, 2025 | 289.00 | 305.00 | 289.00 | 301.00 | 301.00 | 24,200 |
| Apr 7, 2025 | 297.00 | 298.00 | 265.00 | 280.00 | 280.00 | 61,500 |
| Apr 4, 2025 | 316.00 | 322.00 | 307.00 | 313.00 | 313.00 | 37,700 |
| Apr 3, 2025 | 327.00 | 338.00 | 302.00 | 332.00 | 332.00 | 30,200 |
| Apr 2, 2025 | 341.00 | 344.00 | 340.00 | 340.00 | 340.00 | 4,400 |
| Apr 1, 2025 | 346.00 | 346.00 | 341.00 | 341.00 | 341.00 | 7,200 |
| Mar 31, 2025 | 354.00 | 354.00 | 344.00 | 345.00 | 345.00 | 12,200 |
| Mar 28, 2025 | 351.00 | 361.00 | 347.00 | 354.00 | 354.00 | 26,400 |
| Mar 27, 2025 | 364.00 | 364.00 | 342.00 | 346.00 | 346.00 | 99,000 |
| Mar 26, 2025 | 360.00 | 364.00 | 358.00 | 364.00 | 364.00 | 12,400 |
| Mar 25, 2025 | 355.00 | 357.00 | 352.00 | 355.00 | 355.00 | 5,900 |
| Mar 24, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | 4,800 |
| Mar 21, 2025 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 14,400 |
| Mar 19, 2025 | 361.00 | 363.00 | 359.00 | 361.00 | 361.00 | 6,500 |
| Mar 18, 2025 | 357.00 | 364.00 | 355.00 | 363.00 | 363.00 | 6,600 |
| Mar 17, 2025 | 355.00 | 359.00 | 355.00 | 359.00 | 359.00 | 3,600 |
| Mar 14, 2025 | 356.00 | 357.00 | 354.00 | 354.00 | 354.00 | 4,000 |
| Mar 13, 2025 | 352.00 | 356.00 | 352.00 | 354.00 | 354.00 | 2,300 |
| Mar 12, 2025 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 6,000 |
| Mar 11, 2025 | 354.00 | 354.00 | 347.00 | 348.00 | 348.00 | 19,900 |
| Mar 10, 2025 | 355.00 | 358.00 | 354.00 | 354.00 | 354.00 | 11,500 |
| Mar 7, 2025 | 358.00 | 358.00 | 350.00 | 354.00 | 354.00 | 8,500 |
| Mar 6, 2025 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 6,500 |
| Mar 5, 2025 | 360.00 | 361.00 | 352.00 | 353.00 | 353.00 | 19,400 |
| Mar 4, 2025 | 362.00 | 363.00 | 358.00 | 359.00 | 359.00 | 11,600 |
| Mar 3, 2025 | 370.00 | 370.00 | 362.00 | 365.00 | 365.00 | 10,300 |
| Feb 28, 2025 | 370.00 | 370.00 | 362.00 | 367.00 | 367.00 | 17,900 |
| Feb 27, 2025 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 11,200 |
| Feb 26, 2025 | 377.00 | 377.00 | 368.00 | 369.00 | 369.00 | 16,100 |
| Feb 25, 2025 | 370.00 | 374.00 | 366.00 | 374.00 | 374.00 | 12,600 |
| Feb 21, 2025 | 372.00 | 375.00 | 364.00 | 364.00 | 364.00 | 13,700 |
| Feb 20, 2025 | 376.00 | 377.00 | 363.00 | 369.00 | 369.00 | 45,800 |
| Feb 19, 2025 | 383.00 | 384.00 | 376.00 | 377.00 | 377.00 | 18,200 |
| Feb 18, 2025 | 388.00 | 388.00 | 376.00 | 377.00 | 377.00 | 26,600 |
| Feb 17, 2025 | 366.00 | 393.00 | 362.00 | 380.00 | 380.00 | 125,000 |
| Feb 14, 2025 | 421.00 | 435.00 | 416.00 | 429.00 | 429.00 | 88,300 |
| Feb 13, 2025 | 393.00 | 425.00 | 393.00 | 425.00 | 425.00 | 239,900 |
| Feb 12, 2025 | 387.00 | 389.00 | 376.00 | 378.00 | 378.00 | 20,400 |
| Feb 10, 2025 | 376.00 | 388.00 | 373.00 | 381.00 | 381.00 | 17,800 |
| Feb 7, 2025 | 385.00 | 387.00 | 380.00 | 380.00 | 380.00 | 8,800 |
| Feb 6, 2025 | 387.00 | 387.00 | 379.00 | 385.00 | 385.00 | 7,700 |
| Feb 5, 2025 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | 5,400 |
| Feb 4, 2025 | 379.00 | 394.00 | 379.00 | 384.00 | 384.00 | 15,100 |
| Feb 3, 2025 | 387.00 | 389.00 | 379.00 | 379.00 | 379.00 | 14,600 |
| Jan 31, 2025 | 395.00 | 397.00 | 387.00 | 387.00 | 387.00 | 21,700 |
| Jan 30, 2025 | 389.00 | 414.00 | 389.00 | 395.00 | 395.00 | 48,100 |
| Jan 29, 2025 | 384.00 | 389.00 | 383.00 | 389.00 | 389.00 | 18,200 |
| Jan 28, 2025 | 381.00 | 385.00 | 379.00 | 385.00 | 385.00 | 8,200 |
| Jan 27, 2025 | 382.00 | 385.00 | 378.00 | 385.00 | 385.00 | 13,200 |
| Jan 24, 2025 | 373.00 | 380.00 | 373.00 | 379.00 | 379.00 | 13,900 |
| Jan 23, 2025 | 370.00 | 374.00 | 369.00 | 373.00 | 373.00 | 6,900 |
| Jan 22, 2025 | 367.00 | 375.00 | 367.00 | 369.00 | 369.00 | 7,400 |
| Jan 21, 2025 | 368.00 | 369.00 | 365.00 | 367.00 | 367.00 | 4,900 |
| Jan 20, 2025 | 365.00 | 372.00 | 361.00 | 368.00 | 368.00 | 8,300 |
| Jan 17, 2025 | 363.00 | 367.00 | 360.00 | 367.00 | 367.00 | 12,400 |
| Jan 16, 2025 | 370.00 | 374.00 | 364.00 | 365.00 | 365.00 | 19,800 |
| Jan 15, 2025 | 376.00 | 381.00 | 369.00 | 369.00 | 369.00 | 29,100 |
| Jan 14, 2025 | 387.00 | 387.00 | 375.00 | 375.00 | 375.00 | 41,800 |
| Jan 10, 2025 | 381.00 | 390.00 | 381.00 | 390.00 | 390.00 | 23,000 |
| Jan 9, 2025 | 395.00 | 395.00 | 380.00 | 381.00 | 381.00 | 59,300 |
| Jan 8, 2025 | 375.00 | 403.00 | 375.00 | 396.00 | 396.00 | 218,500 |
| Jan 7, 2025 | 349.00 | 374.00 | 345.00 | 367.00 | 367.00 | 70,100 |
| Jan 6, 2025 | 341.00 | 349.00 | 341.00 | 349.00 | 349.00 | 17,200 |
| Dec 30, 2024 | 345.00 | 354.00 | 344.00 | 345.00 | 345.00 | 33,900 |
| Dec 27, 2024 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | 25,100 |
| Dec 26, 2024 | 342.00 | 342.00 | 336.00 | 341.00 | 341.00 | 61,300 |
| Dec 25, 2024 | 360.00 | 360.00 | 338.00 | 338.00 | 338.00 | 217,400 |
| Dec 24, 2024 | 384.00 | 384.00 | 381.00 | 381.00 | 381.00 | 11,000 |
| Dec 23, 2024 | 381.00 | 389.00 | 381.00 | 385.00 | 385.00 | 17,100 |
| Dec 20, 2024 | 383.00 | 394.00 | 378.00 | 381.00 | 381.00 | 33,200 |
| Dec 19, 2024 | 380.00 | 385.00 | 380.00 | 381.00 | 381.00 | 8,000 |
| Dec 18, 2024 | 381.00 | 385.00 | 381.00 | 384.00 | 384.00 | 7,900 |
| Dec 17, 2024 | 382.00 | 385.00 | 381.00 | 381.00 | 381.00 | 9,800 |
| Dec 16, 2024 | 388.00 | 390.00 | 384.00 | 385.00 | 385.00 | 9,700 |
| Dec 13, 2024 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 6,000 |
| Dec 12, 2024 | 383.00 | 387.00 | 383.00 | 384.00 | 384.00 | 6,300 |
| Dec 11, 2024 | 388.00 | 388.00 | 383.00 | 383.00 | 383.00 | 6,400 |
| Dec 10, 2024 | 383.00 | 387.00 | 383.00 | 386.00 | 386.00 | 8,100 |
| Dec 9, 2024 | 382.00 | 384.00 | 379.00 | 384.00 | 384.00 | 9,200 |
| Dec 6, 2024 | 383.00 | 384.00 | 379.00 | 379.00 | 379.00 | 20,600 |
| Dec 5, 2024 | 384.00 | 385.00 | 382.00 | 383.00 | 383.00 | 5,800 |
| Dec 4, 2024 | 384.00 | 388.00 | 382.00 | 386.00 | 386.00 | 10,900 |
| Dec 3, 2024 | 380.00 | 389.00 | 380.00 | 387.00 | 387.00 | 25,200 |
| Dec 2, 2024 | 384.00 | 386.00 | 379.00 | 379.00 | 379.00 | 9,100 |
| Nov 29, 2024 | 380.00 | 383.00 | 380.00 | 383.00 | 383.00 | 2,800 |
| Nov 28, 2024 | 381.00 | 384.00 | 380.00 | 381.00 | 381.00 | 9,000 |
| Nov 27, 2024 | 385.00 | 385.00 | 380.00 | 381.00 | 381.00 | 15,300 |
| Nov 26, 2024 | 394.00 | 394.00 | 384.00 | 384.00 | 384.00 | 11,900 |
| Nov 25, 2024 | 383.00 | 390.00 | 383.00 | 388.00 | 388.00 | 8,200 |
| Nov 22, 2024 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | 5,900 |
| Nov 21, 2024 | 388.00 | 390.00 | 387.00 | 387.00 | 387.00 | 3,800 |
| Nov 20, 2024 | 389.00 | 392.00 | 388.00 | 389.00 | 389.00 | 5,200 |
| Nov 19, 2024 | 383.00 | 387.00 | 383.00 | 387.00 | 387.00 | 4,400 |
| Nov 18, 2024 | 378.00 | 385.00 | 378.00 | 385.00 | 385.00 | 7,500 |
| Nov 15, 2024 | 379.00 | 380.00 | 378.00 | 378.00 | 378.00 | 11,600 |
| Nov 14, 2024 | 380.00 | 381.00 | 378.00 | 379.00 | 379.00 | 18,700 |
| Nov 13, 2024 | 383.00 | 383.00 | 379.00 | 380.00 | 380.00 | 7,000 |
| Nov 12, 2024 | 382.00 | 384.00 | 380.00 | 381.00 | 381.00 | 12,000 |
| Nov 11, 2024 | 392.00 | 392.00 | 379.00 | 382.00 | 382.00 | 33,400 |
| Nov 8, 2024 | 397.00 | 405.00 | 390.00 | 392.00 | 392.00 | 81,900 |
| Nov 7, 2024 | 402.00 | 431.00 | 402.00 | 429.00 | 429.00 | 43,200 |
| Nov 6, 2024 | 399.00 | 403.00 | 398.00 | 402.00 | 402.00 | 28,400 |
| Nov 5, 2024 | 399.00 | 399.00 | 395.00 | 396.00 | 396.00 | 12,300 |
| Nov 1, 2024 | 396.00 | 398.00 | 395.00 | 395.00 | 395.00 | 15,200 |
| Oct 31, 2024 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | 6,900 |
| Oct 30, 2024 | 406.00 | 408.00 | 400.00 | 403.00 | 403.00 | 13,800 |
| Oct 29, 2024 | 406.00 | 407.00 | 401.00 | 405.00 | 405.00 | 12,100 |
| Oct 28, 2024 | 408.00 | 411.00 | 402.00 | 406.00 | 406.00 | 16,800 |
| Oct 25, 2024 | 401.00 | 402.00 | 397.00 | 401.00 | 401.00 | 18,000 |
| Oct 24, 2024 | 405.00 | 405.00 | 397.00 | 401.00 | 401.00 | 14,600 |
| Oct 23, 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 27,300 |
| Oct 22, 2024 | 408.00 | 410.00 | 405.00 | 406.00 | 406.00 | 11,800 |
| Oct 21, 2024 | 409.00 | 411.00 | 407.00 | 408.00 | 408.00 | 12,500 |
| Oct 18, 2024 | 410.00 | 411.00 | 406.00 | 410.00 | 410.00 | 17,800 |
| Oct 17, 2024 | 416.00 | 418.00 | 410.00 | 410.00 | 410.00 | 11,500 |
| Oct 16, 2024 | 415.00 | 419.00 | 413.00 | 413.00 | 413.00 | 8,900 |
| Oct 15, 2024 | 425.00 | 425.00 | 412.00 | 413.00 | 413.00 | 18,400 |
| Oct 11, 2024 | 420.00 | 421.00 | 418.00 | 420.00 | 420.00 | 13,800 |
| Oct 10, 2024 | 423.00 | 430.00 | 420.00 | 420.00 | 420.00 | 8,300 |
| Oct 9, 2024 | 429.00 | 429.00 | 420.00 | 422.00 | 422.00 | 19,800 |
| Oct 8, 2024 | 436.00 | 440.00 | 428.00 | 428.00 | 428.00 | 11,100 |
| Oct 7, 2024 | 442.00 | 442.00 | 436.00 | 437.00 | 437.00 | 13,000 |
| Oct 4, 2024 | 441.00 | 441.00 | 434.00 | 435.00 | 435.00 | 12,200 |
| Oct 3, 2024 | 443.00 | 447.00 | 441.00 | 441.00 | 441.00 | 13,500 |
| Oct 2, 2024 | 445.00 | 446.00 | 441.00 | 442.00 | 442.00 | 14,200 |
| Oct 1, 2024 | 447.00 | 450.00 | 441.00 | 450.00 | 450.00 | 10,000 |
| Sep 30, 2024 | 451.00 | 451.00 | 431.00 | 441.00 | 441.00 | 19,400 |
| Sep 27, 2024 | 460.00 | 460.00 | 449.00 | 454.00 | 454.00 | 11,200 |
| Sep 26, 2024 | 467.00 | 467.00 | 449.00 | 458.00 | 458.00 | 17,200 |
| Sep 25, 2024 | 443.00 | 464.00 | 443.00 | 459.00 | 459.00 | 34,200 |
| Sep 24, 2024 | 445.00 | 449.00 | 443.00 | 443.00 | 443.00 | 8,800 |
| Sep 20, 2024 | 440.00 | 450.00 | 440.00 | 445.00 | 445.00 | 12,500 |
| Sep 19, 2024 | 442.00 | 444.00 | 438.00 | 442.00 | 442.00 | 8,400 |
| Sep 18, 2024 | 435.00 | 441.00 | 433.00 | 441.00 | 441.00 | 10,200 |
| Sep 17, 2024 | 452.00 | 454.00 | 434.00 | 434.00 | 434.00 | 15,900 |
| Sep 13, 2024 | 457.00 | 457.00 | 450.00 | 454.00 | 454.00 | 12,300 |
| Sep 12, 2024 | 455.00 | 455.00 | 442.00 | 454.00 | 454.00 | 16,700 |
| Sep 11, 2024 | 451.00 | 453.00 | 440.00 | 440.00 | 440.00 | 7,600 |
| Sep 10, 2024 | 447.00 | 458.00 | 446.00 | 451.00 | 451.00 | 8,800 |
| Sep 9, 2024 | 432.00 | 457.00 | 432.00 | 457.00 | 457.00 | 10,600 |
| Sep 6, 2024 | 448.00 | 454.00 | 448.00 | 448.00 | 448.00 | 20,300 |
| Sep 5, 2024 | 454.00 | 465.00 | 451.00 | 452.00 | 452.00 | 23,200 |
| Sep 4, 2024 | 465.00 | 465.00 | 445.00 | 460.00 | 460.00 | 37,900 |
| Sep 3, 2024 | 485.00 | 485.00 | 471.00 | 475.00 | 475.00 | 22,000 |
| Sep 2, 2024 | 495.00 | 495.00 | 482.00 | 485.00 | 485.00 | 6,500 |
| Aug 30, 2024 | 487.00 | 489.00 | 481.00 | 487.00 | 487.00 | 15,800 |
| Aug 29, 2024 | 489.00 | 489.00 | 484.00 | 485.00 | 485.00 | 9,000 |
| Aug 28, 2024 | 500.00 | 500.00 | 490.00 | 492.00 | 492.00 | 11,500 |
| Aug 27, 2024 | 492.00 | 500.00 | 487.00 | 500.00 | 500.00 | 13,100 |
| Aug 26, 2024 | 499.00 | 499.00 | 490.00 | 495.00 | 495.00 | 16,000 |
| Aug 23, 2024 | 494.00 | 494.00 | 484.00 | 484.00 | 484.00 | 15,500 |
| Aug 22, 2024 | 492.00 | 499.00 | 489.00 | 494.00 | 494.00 | 13,000 |
| Aug 21, 2024 | 496.00 | 496.00 | 487.00 | 492.00 | 492.00 | 14,600 |
| Aug 20, 2024 | 494.00 | 508.00 | 494.00 | 499.00 | 499.00 | 17,000 |
| Aug 19, 2024 | 500.00 | 505.00 | 492.00 | 492.00 | 492.00 | 11,800 |
| Aug 16, 2024 | 500.00 | 508.00 | 497.00 | 500.00 | 500.00 | 14,800 |
| Aug 15, 2024 | 506.00 | 506.00 | 486.00 | 492.00 | 492.00 | 20,900 |
| Aug 14, 2024 | 497.00 | 511.00 | 488.00 | 508.00 | 508.00 | 30,600 |
| Aug 13, 2024 | 461.00 | 494.00 | 457.00 | 492.00 | 492.00 | 41,000 |
| Aug 9, 2024 | 462.00 | 466.00 | 448.00 | 456.00 | 456.00 | 32,200 |
| Aug 8, 2024 | 470.00 | 473.00 | 458.00 | 461.00 | 461.00 | 27,100 |
| Aug 7, 2024 | 437.00 | 477.00 | 437.00 | 474.00 | 474.00 | 58,500 |
| Aug 6, 2024 | 453.00 | 467.00 | 432.00 | 461.00 | 461.00 | 172,800 |
| Aug 5, 2024 | 450.00 | 456.00 | 408.00 | 453.00 | 453.00 | 187,800 |
| Aug 2, 2024 | 518.00 | 521.00 | 481.00 | 488.00 | 488.00 | 112,600 |
| Aug 1, 2024 | 590.00 | 590.00 | 540.00 | 548.00 | 548.00 | 54,400 |
| Jul 31, 2024 | 576.00 | 585.00 | 572.00 | 583.00 | 583.00 | 18,100 |
| Jul 30, 2024 | 590.00 | 590.00 | 578.00 | 581.00 | 581.00 | 24,000 |
| Jul 29, 2024 | 583.00 | 590.00 | 579.00 | 590.00 | 590.00 | 14,500 |
| Jul 26, 2024 | 581.00 | 581.00 | 565.00 | 578.00 | 578.00 | 38,900 |
| Jul 25, 2024 | 578.00 | 584.00 | 571.00 | 571.00 | 571.00 | 49,400 |
| Jul 24, 2024 | 595.00 | 598.00 | 588.00 | 588.00 | 588.00 | 21,400 |
| Jul 23, 2024 | 588.00 | 600.00 | 588.00 | 592.00 | 592.00 | 20,000 |
| Jul 22, 2024 | 602.00 | 602.00 | 584.00 | 586.00 | 586.00 | 62,700 |
| Jul 19, 2024 | 618.00 | 618.00 | 602.00 | 607.00 | 607.00 | 24,500 |
| Jul 18, 2024 | 627.00 | 631.00 | 612.00 | 614.00 | 614.00 | 33,600 |
| Jul 17, 2024 | 627.00 | 632.00 | 622.00 | 632.00 | 632.00 | 26,600 |
| Jul 16, 2024 | 612.00 | 623.00 | 612.00 | 620.00 | 620.00 | 25,800 |
| Jul 12, 2024 | 613.00 | 626.00 | 606.00 | 611.00 | 611.00 | 46,900 |
| Jul 11, 2024 | 609.00 | 639.00 | 601.00 | 613.00 | 613.00 | 125,800 |
| Jul 10, 2024 | 640.00 | 643.00 | 605.00 | 609.00 | 609.00 | 95,100 |
| Jul 9, 2024 | 615.00 | 637.00 | 615.00 | 636.00 | 636.00 | 78,500 |
| Jul 8, 2024 | 594.00 | 615.00 | 594.00 | 612.00 | 612.00 | 47,000 |
| Jul 5, 2024 | 585.00 | 601.00 | 583.00 | 597.00 | 597.00 | 108,600 |
| Jul 4, 2024 | 580.00 | 680.00 | 575.00 | 593.00 | 593.00 | 1,516,400 |
| Jul 3, 2024 | 585.00 | 587.00 | 575.00 | 582.00 | 582.00 | 13,400 |
| Jul 2, 2024 | 575.00 | 584.00 | 574.00 | 584.00 | 584.00 | 20,800 |
| Jul 1, 2024 | 582.00 | 588.00 | 575.00 | 575.00 | 575.00 | 17,100 |
| Jun 28, 2024 | 588.00 | 589.00 | 578.00 | 579.00 | 579.00 | 14,400 |
| Jun 27, 2024 | 590.00 | 595.00 | 570.00 | 588.00 | 588.00 | 25,200 |
| Jun 26, 2024 | 590.00 | 591.00 | 581.00 | 588.00 | 588.00 | 23,600 |
| Jun 25, 2024 | 575.00 | 582.00 | 575.00 | 580.00 | 580.00 | 9,700 |
| Jun 24, 2024 | 574.00 | 579.00 | 566.00 | 574.00 | 574.00 | 22,500 |
| Jun 21, 2024 | 561.00 | 570.00 | 561.00 | 569.00 | 569.00 | 13,100 |
| Jun 20, 2024 | 567.00 | 569.00 | 557.00 | 566.00 | 566.00 | 23,200 |
| Jun 19, 2024 | 587.00 | 593.00 | 565.00 | 565.00 | 565.00 | 43,900 |
| Jun 18, 2024 | 578.00 | 599.00 | 574.00 | 583.00 | 583.00 | 38,300 |
| Jun 17, 2024 | 585.00 | 585.00 | 574.00 | 578.00 | 578.00 | 7,800 |
| Jun 14, 2024 | 563.00 | 587.00 | 563.00 | 586.00 | 586.00 | 19,500 |
| Jun 13, 2024 | 584.00 | 591.00 | 572.00 | 572.00 | 572.00 | 16,500 |
| Jun 12, 2024 | 587.00 | 591.00 | 582.00 | 587.00 | 587.00 | 12,100 |
| Jun 11, 2024 | 590.00 | 597.00 | 585.00 | 587.00 | 587.00 | 16,900 |
| Jun 10, 2024 | 570.00 | 592.00 | 565.00 | 591.00 | 591.00 | 32,600 |
| Jun 7, 2024 | 553.00 | 575.00 | 550.00 | 571.00 | 571.00 | 31,200 |
| Jun 6, 2024 | 567.00 | 567.00 | 547.00 | 554.00 | 554.00 | 41,700 |
| Jun 5, 2024 | 573.00 | 573.00 | 558.00 | 566.00 | 566.00 | 21,100 |
| Jun 4, 2024 | 561.00 | 573.00 | 560.00 | 573.00 | 573.00 | 24,300 |
| Jun 3, 2024 | 571.00 | 574.00 | 563.00 | 565.00 | 565.00 | 16,700 |
| May 31, 2024 | 567.00 | 579.00 | 559.00 | 577.00 | 577.00 | 20,800 |
| May 30, 2024 | 559.00 | 571.00 | 551.00 | 565.00 | 565.00 | 25,400 |
| May 29, 2024 | 580.00 | 580.00 | 563.00 | 563.00 | 563.00 | 46,100 |
| May 28, 2024 | 585.00 | 590.00 | 580.00 | 580.00 | 580.00 | 16,000 |
| May 27, 2024 | 591.00 | 594.00 | 570.00 | 585.00 | 585.00 | 34,300 |
| May 24, 2024 | 578.00 | 602.00 | 575.00 | 583.00 | 583.00 | 72,100 |
| May 23, 2024 | 608.00 | 608.00 | 590.00 | 591.00 | 591.00 | 32,500 |