Tokyo - Delayed Quote JPY
TRADE WORKS Co., Ltd (3997.T)
1,223.00
-13.00
(-1.05%)
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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,220.00 | 1,238.00 | 1,220.00 | 1,223.00 | 1,223.00 | 2,700 |
| May 21, 2025 | 1,234.00 | 1,247.00 | 1,223.00 | 1,236.00 | 1,236.00 | 6,000 |
| May 20, 2025 | 1,216.00 | 1,241.00 | 1,216.00 | 1,241.00 | 1,241.00 | 1,500 |
| May 19, 2025 | 1,255.00 | 1,255.00 | 1,217.00 | 1,245.00 | 1,245.00 | 8,900 |
| May 16, 2025 | 1,238.00 | 1,278.00 | 1,180.00 | 1,247.00 | 1,247.00 | 56,700 |
| May 15, 2025 | 1,166.00 | 1,239.00 | 1,153.00 | 1,239.00 | 1,239.00 | 31,900 |
| May 14, 2025 | 1,194.00 | 1,194.00 | 1,166.00 | 1,166.00 | 1,166.00 | 6,700 |
| May 13, 2025 | 1,152.00 | 1,210.00 | 1,141.00 | 1,194.00 | 1,194.00 | 55,400 |
| May 12, 2025 | 1,274.00 | 1,282.00 | 1,248.00 | 1,268.00 | 1,268.00 | 15,100 |
| May 9, 2025 | 1,221.00 | 1,260.00 | 1,217.00 | 1,259.00 | 1,259.00 | 10,000 |
| May 8, 2025 | 1,243.00 | 1,291.00 | 1,214.00 | 1,216.00 | 1,216.00 | 52,500 |
| May 7, 2025 | 1,245.00 | 1,311.00 | 1,218.00 | 1,255.00 | 1,255.00 | 52,200 |
| May 2, 2025 | 1,280.00 | 1,320.00 | 1,215.00 | 1,218.00 | 1,218.00 | 105,300 |
| May 1, 2025 | 1,318.00 | 1,367.00 | 1,264.00 | 1,300.00 | 1,300.00 | 246,000 |
| Apr 30, 2025 | 1,336.00 | 1,370.00 | 1,269.00 | 1,315.00 | 1,315.00 | 102,100 |
| Apr 28, 2025 | 1,337.00 | 1,404.00 | 1,276.00 | 1,336.00 | 1,336.00 | 132,700 |
| Apr 25, 2025 | 1,350.00 | 1,385.00 | 1,326.00 | 1,353.00 | 1,353.00 | 36,600 |
| Apr 24, 2025 | 1,380.00 | 1,401.00 | 1,297.00 | 1,297.00 | 1,297.00 | 35,600 |
| Apr 23, 2025 | 1,380.00 | 1,380.00 | 1,308.00 | 1,325.00 | 1,325.00 | 13,800 |
| Apr 22, 2025 | 1,367.00 | 1,378.00 | 1,347.00 | 1,367.00 | 1,367.00 | 22,500 |
| Apr 21, 2025 | 1,364.00 | 1,381.00 | 1,336.00 | 1,360.00 | 1,360.00 | 12,600 |
| Apr 18, 2025 | 1,333.00 | 1,376.00 | 1,316.00 | 1,346.00 | 1,346.00 | 36,900 |
| Apr 17, 2025 | 1,320.00 | 1,350.00 | 1,301.00 | 1,320.00 | 1,320.00 | 20,000 |
| Apr 16, 2025 | 1,307.00 | 1,348.00 | 1,291.00 | 1,320.00 | 1,320.00 | 12,100 |
| Apr 15, 2025 | 1,286.00 | 1,330.00 | 1,276.00 | 1,320.00 | 1,320.00 | 12,000 |
| Apr 14, 2025 | 1,290.00 | 1,300.00 | 1,264.00 | 1,272.00 | 1,272.00 | 11,900 |
| Apr 11, 2025 | 1,181.00 | 1,280.00 | 1,181.00 | 1,276.00 | 1,276.00 | 27,500 |
| Apr 10, 2025 | 1,172.00 | 1,225.00 | 1,144.00 | 1,207.00 | 1,207.00 | 13,700 |
| Apr 9, 2025 | 1,148.00 | 1,150.00 | 1,116.00 | 1,142.00 | 1,142.00 | 11,700 |
| Apr 8, 2025 | 1,156.00 | 1,190.00 | 1,126.00 | 1,161.00 | 1,161.00 | 9,200 |
| Apr 7, 2025 | 1,096.00 | 1,145.00 | 1,050.00 | 1,096.00 | 1,096.00 | 26,400 |
| Apr 4, 2025 | 1,186.00 | 1,249.00 | 1,115.00 | 1,216.00 | 1,216.00 | 33,800 |
| Apr 3, 2025 | 1,186.00 | 1,259.00 | 1,150.00 | 1,191.00 | 1,191.00 | 26,300 |
| Apr 2, 2025 | 1,244.00 | 1,246.00 | 1,215.00 | 1,215.00 | 1,215.00 | 12,600 |
| Apr 1, 2025 | 1,305.00 | 1,305.00 | 1,218.00 | 1,239.00 | 1,239.00 | 31,600 |
| Mar 31, 2025 | 1,282.00 | 1,313.00 | 1,260.00 | 1,312.00 | 1,312.00 | 22,000 |
| Mar 28, 2025 | 1,334.00 | 1,362.00 | 1,306.00 | 1,322.00 | 1,322.00 | 16,000 |
| Mar 27, 2025 | 1,300.00 | 1,358.00 | 1,300.00 | 1,358.00 | 1,358.00 | 18,100 |
| Mar 26, 2025 | 1,340.00 | 1,350.00 | 1,285.00 | 1,325.00 | 1,325.00 | 29,800 |
| Mar 25, 2025 | 1,360.00 | 1,375.00 | 1,335.00 | 1,335.00 | 1,335.00 | 13,000 |
| Mar 24, 2025 | 1,367.00 | 1,367.00 | 1,322.00 | 1,336.00 | 1,336.00 | 6,000 |
| Mar 21, 2025 | 1,380.00 | 1,409.00 | 1,345.00 | 1,350.00 | 1,350.00 | 18,300 |
| Mar 19, 2025 | 1,382.00 | 1,397.00 | 1,358.00 | 1,397.00 | 1,397.00 | 19,400 |
| Mar 18, 2025 | 1,344.00 | 1,388.00 | 1,314.00 | 1,388.00 | 1,388.00 | 28,400 |
| Mar 17, 2025 | 1,324.00 | 1,357.00 | 1,301.00 | 1,335.00 | 1,335.00 | 35,700 |
| Mar 14, 2025 | 1,295.00 | 1,329.00 | 1,295.00 | 1,329.00 | 1,329.00 | 9,700 |
| Mar 13, 2025 | 1,315.00 | 1,315.00 | 1,288.00 | 1,309.00 | 1,309.00 | 7,600 |
| Mar 12, 2025 | 1,299.00 | 1,313.00 | 1,281.00 | 1,285.00 | 1,285.00 | 11,800 |
| Mar 11, 2025 | 1,294.00 | 1,315.00 | 1,262.00 | 1,312.00 | 1,312.00 | 20,200 |
| Mar 10, 2025 | 1,321.00 | 1,330.00 | 1,285.00 | 1,302.00 | 1,302.00 | 9,500 |
| Mar 7, 2025 | 1,303.00 | 1,313.00 | 1,281.00 | 1,292.00 | 1,292.00 | 13,500 |
| Mar 6, 2025 | 1,326.00 | 1,344.00 | 1,311.00 | 1,325.00 | 1,325.00 | 12,100 |
| Mar 5, 2025 | 1,350.00 | 1,370.00 | 1,310.00 | 1,325.00 | 1,325.00 | 24,200 |
| Mar 4, 2025 | 1,369.00 | 1,388.00 | 1,321.00 | 1,380.00 | 1,380.00 | 41,600 |
| Mar 3, 2025 | 1,401.00 | 1,463.00 | 1,384.00 | 1,396.00 | 1,396.00 | 58,900 |
| Feb 28, 2025 | 1,600.00 | 1,606.00 | 1,355.00 | 1,369.00 | 1,369.00 | 178,500 |
| Feb 27, 2025 | 1,612.00 | 1,639.00 | 1,580.00 | 1,606.00 | 1,606.00 | 17,200 |
| Feb 26, 2025 | 1,623.00 | 1,630.00 | 1,586.00 | 1,628.00 | 1,628.00 | 11,000 |
| Feb 25, 2025 | 1,605.00 | 1,638.00 | 1,575.00 | 1,623.00 | 1,623.00 | 30,700 |
| Feb 21, 2025 | 1,568.00 | 1,662.00 | 1,545.00 | 1,639.00 | 1,639.00 | 47,400 |
| Feb 20, 2025 | 1,587.00 | 1,624.00 | 1,555.00 | 1,570.00 | 1,570.00 | 36,400 |
| Feb 19, 2025 | 1,595.00 | 1,654.00 | 1,575.00 | 1,622.00 | 1,622.00 | 67,500 |
| Feb 18, 2025 | 1,502.00 | 1,690.00 | 1,466.00 | 1,595.00 | 1,595.00 | 142,000 |
| Feb 17, 2025 | 1,619.00 | 1,626.00 | 1,530.00 | 1,573.00 | 1,573.00 | 194,000 |
| Feb 14, 2025 | 1,314.00 | 1,326.00 | 1,286.00 | 1,326.00 | 1,326.00 | 15,600 |
| Feb 13, 2025 | 1,343.00 | 1,343.00 | 1,281.00 | 1,314.00 | 1,314.00 | 26,700 |
| Feb 12, 2025 | 1,341.00 | 1,358.00 | 1,330.00 | 1,357.00 | 1,357.00 | 12,100 |
| Feb 10, 2025 | 1,314.00 | 1,366.00 | 1,310.00 | 1,340.00 | 1,340.00 | 20,600 |
| Feb 7, 2025 | 1,296.00 | 1,329.00 | 1,276.00 | 1,314.00 | 1,314.00 | 28,300 |
| Feb 6, 2025 | 1,315.00 | 1,330.00 | 1,296.00 | 1,296.00 | 1,296.00 | 3,800 |
| Feb 5, 2025 | 1,302.00 | 1,323.00 | 1,293.00 | 1,318.00 | 1,318.00 | 9,400 |
| Feb 4, 2025 | 1,310.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 14,600 |
| Feb 3, 2025 | 1,339.00 | 1,346.00 | 1,302.00 | 1,304.00 | 1,304.00 | 21,700 |
| Jan 31, 2025 | 1,380.00 | 1,380.00 | 1,322.00 | 1,365.00 | 1,365.00 | 18,000 |
| Jan 30, 2025 | 1,377.00 | 1,396.00 | 1,350.00 | 1,382.00 | 1,382.00 | 29,700 |
| Jan 29, 2025 | 1,360.00 | 1,399.00 | 1,333.00 | 1,396.00 | 1,396.00 | 55,400 |
| Jan 28, 2025 | 1,319.00 | 1,373.00 | 1,280.00 | 1,360.00 | 1,360.00 | 28,300 |
| Jan 27, 2025 | 1,372.00 | 1,372.00 | 1,286.00 | 1,335.00 | 1,335.00 | 20,600 |
| Jan 24, 2025 | 1,326.00 | 1,380.00 | 1,323.00 | 1,374.00 | 1,374.00 | 37,200 |
| Jan 23, 2025 | 1,298.00 | 1,375.00 | 1,289.00 | 1,326.00 | 1,326.00 | 65,200 |
| Jan 22, 2025 | 1,268.00 | 1,300.00 | 1,268.00 | 1,298.00 | 1,298.00 | 5,700 |
| Jan 21, 2025 | 1,317.00 | 1,317.00 | 1,270.00 | 1,274.00 | 1,274.00 | 7,300 |
| Jan 20, 2025 | 1,264.00 | 1,323.00 | 1,257.00 | 1,291.00 | 1,291.00 | 26,200 |
| Jan 17, 2025 | 1,250.00 | 1,278.00 | 1,250.00 | 1,264.00 | 1,264.00 | 8,900 |
| Jan 16, 2025 | 1,260.00 | 1,262.00 | 1,245.00 | 1,245.00 | 1,245.00 | 11,700 |
| Jan 15, 2025 | 1,316.00 | 1,316.00 | 1,264.00 | 1,264.00 | 1,264.00 | 15,700 |
| Jan 14, 2025 | 1,327.00 | 1,327.00 | 1,273.00 | 1,305.00 | 1,305.00 | 22,000 |
| Jan 10, 2025 | 1,326.00 | 1,370.00 | 1,302.00 | 1,327.00 | 1,327.00 | 30,100 |
| Jan 9, 2025 | 1,298.00 | 1,350.00 | 1,295.00 | 1,347.00 | 1,347.00 | 26,200 |
| Jan 8, 2025 | 1,259.00 | 1,320.00 | 1,259.00 | 1,298.00 | 1,298.00 | 16,500 |
| Jan 7, 2025 | 1,303.00 | 1,303.00 | 1,236.00 | 1,250.00 | 1,250.00 | 24,100 |
| Jan 6, 2025 | 1,358.00 | 1,358.00 | 1,280.00 | 1,288.00 | 1,288.00 | 53,600 |
| Dec 30, 2024 | 1,375.00 | 1,375.00 | 1,299.00 | 1,369.00 | 1,369.00 | 39,000 |
| Dec 27, 2024 | 20 Dividend | |||||
| Dec 27, 2024 | 1,307.00 | 1,399.00 | 1,306.00 | 1,336.00 | 1,336.00 | 73,800 |
| Dec 26, 2024 | 1,324.00 | 1,335.00 | 1,294.00 | 1,320.00 | 1,300.00 | 161,500 |
| Dec 25, 2024 | 1,323.00 | 1,361.00 | 1,310.00 | 1,326.00 | 1,305.91 | 44,900 |
| Dec 24, 2024 | 1,308.00 | 1,324.00 | 1,264.00 | 1,306.00 | 1,286.21 | 25,600 |
| Dec 23, 2024 | 1,291.00 | 1,311.00 | 1,250.00 | 1,311.00 | 1,291.14 | 23,600 |
| Dec 20, 2024 | 1,310.00 | 1,320.00 | 1,263.00 | 1,287.00 | 1,267.50 | 27,700 |
| Dec 19, 2024 | 1,237.00 | 1,325.00 | 1,237.00 | 1,300.00 | 1,280.30 | 28,800 |
| Dec 18, 2024 | 1,228.00 | 1,275.00 | 1,218.00 | 1,259.00 | 1,239.92 | 14,600 |
| Dec 17, 2024 | 1,256.00 | 1,256.00 | 1,226.00 | 1,228.00 | 1,209.39 | 7,900 |
| Dec 16, 2024 | 1,295.00 | 1,295.00 | 1,219.00 | 1,242.00 | 1,223.18 | 27,700 |
| Dec 13, 2024 | 1,231.00 | 1,261.00 | 1,225.00 | 1,241.00 | 1,222.20 | 11,600 |
| Dec 12, 2024 | 1,250.00 | 1,261.00 | 1,212.00 | 1,252.00 | 1,233.03 | 17,400 |
| Dec 11, 2024 | 1,251.00 | 1,282.00 | 1,220.00 | 1,220.00 | 1,201.52 | 6,500 |
| Dec 10, 2024 | 1,260.00 | 1,345.00 | 1,239.00 | 1,257.00 | 1,237.95 | 49,800 |
| Dec 9, 2024 | 1,211.00 | 1,250.00 | 1,202.00 | 1,250.00 | 1,231.06 | 32,500 |
| Dec 6, 2024 | 1,184.00 | 1,196.00 | 1,171.00 | 1,196.00 | 1,177.88 | 8,100 |
| Dec 5, 2024 | 1,193.00 | 1,208.00 | 1,171.00 | 1,172.00 | 1,154.24 | 11,000 |
| Dec 4, 2024 | 1,230.00 | 1,241.00 | 1,187.00 | 1,191.00 | 1,172.95 | 25,000 |
| Dec 3, 2024 | 1,245.00 | 1,248.00 | 1,204.00 | 1,235.00 | 1,216.29 | 13,700 |
| Dec 2, 2024 | 1,222.00 | 1,259.00 | 1,220.00 | 1,239.00 | 1,220.23 | 17,700 |
| Nov 29, 2024 | 1,207.00 | 1,234.00 | 1,203.00 | 1,230.00 | 1,211.36 | 11,100 |
| Nov 28, 2024 | 1,205.00 | 1,235.00 | 1,191.00 | 1,211.00 | 1,192.65 | 4,500 |
| Nov 27, 2024 | 1,207.00 | 1,236.00 | 1,181.00 | 1,217.00 | 1,198.56 | 17,200 |
| Nov 26, 2024 | 1,254.00 | 1,257.00 | 1,201.00 | 1,207.00 | 1,188.71 | 11,100 |
| Nov 25, 2024 | 1,284.00 | 1,300.00 | 1,235.00 | 1,253.00 | 1,234.02 | 32,000 |
| Nov 22, 2024 | 1,195.00 | 1,365.00 | 1,193.00 | 1,276.00 | 1,256.67 | 51,000 |
| Nov 21, 2024 | 1,195.00 | 1,216.00 | 1,191.00 | 1,199.00 | 1,180.83 | 11,000 |
| Nov 20, 2024 | 1,182.00 | 1,217.00 | 1,181.00 | 1,192.00 | 1,173.94 | 6,200 |
| Nov 19, 2024 | 1,179.00 | 1,224.00 | 1,179.00 | 1,180.00 | 1,162.12 | 7,800 |
| Nov 18, 2024 | 1,136.00 | 1,255.00 | 1,136.00 | 1,171.00 | 1,153.26 | 22,500 |
| Nov 15, 2024 | 1,175.00 | 1,180.00 | 1,117.00 | 1,136.00 | 1,118.79 | 39,100 |
| Nov 14, 2024 | 1,258.00 | 1,263.00 | 1,205.00 | 1,205.00 | 1,186.74 | 13,600 |
| Nov 13, 2024 | 1,277.00 | 1,281.00 | 1,259.00 | 1,272.00 | 1,252.73 | 4,800 |
| Nov 12, 2024 | 1,260.00 | 1,308.00 | 1,248.00 | 1,277.00 | 1,257.65 | 19,100 |
| Nov 11, 2024 | 1,210.00 | 1,299.00 | 1,202.00 | 1,290.00 | 1,270.45 | 19,100 |
| Nov 8, 2024 | 1,191.00 | 1,235.00 | 1,191.00 | 1,211.00 | 1,192.65 | 13,500 |
| Nov 7, 2024 | 1,193.00 | 1,209.00 | 1,159.00 | 1,190.00 | 1,171.97 | 12,900 |
| Nov 6, 2024 | 1,183.00 | 1,210.00 | 1,175.00 | 1,178.00 | 1,160.15 | 10,900 |
| Nov 5, 2024 | 1,186.00 | 1,196.00 | 1,161.00 | 1,183.00 | 1,165.08 | 10,600 |
| Nov 1, 2024 | 1,210.00 | 1,222.00 | 1,180.00 | 1,183.00 | 1,165.08 | 24,600 |
| Oct 31, 2024 | 1,264.00 | 1,270.00 | 1,193.00 | 1,229.00 | 1,210.38 | 21,400 |
| Oct 30, 2024 | 1,227.00 | 1,258.00 | 1,211.00 | 1,258.00 | 1,238.94 | 12,300 |
| Oct 29, 2024 | 1,220.00 | 1,260.00 | 1,198.00 | 1,249.00 | 1,230.08 | 35,200 |
| Oct 28, 2024 | 1,161.00 | 1,240.00 | 1,161.00 | 1,228.00 | 1,209.39 | 31,800 |
| Oct 25, 2024 | 1,204.00 | 1,210.00 | 1,105.00 | 1,161.00 | 1,143.41 | 36,300 |
| Oct 24, 2024 | 1,192.00 | 1,227.00 | 1,174.00 | 1,181.00 | 1,163.11 | 38,000 |
| Oct 23, 2024 | 1,220.00 | 1,223.00 | 1,178.00 | 1,190.00 | 1,171.97 | 49,900 |
| Oct 22, 2024 | 1,269.00 | 1,269.00 | 1,200.00 | 1,220.00 | 1,201.52 | 41,300 |
| Oct 21, 2024 | 1,350.00 | 1,400.00 | 1,269.00 | 1,270.00 | 1,250.76 | 190,900 |
| Oct 18, 2024 | 1,227.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,231.06 | 9,300 |
| Oct 17, 2024 | 1,203.00 | 1,240.00 | 1,183.00 | 1,240.00 | 1,221.21 | 12,900 |
| Oct 16, 2024 | 1,191.00 | 1,267.00 | 1,174.00 | 1,205.00 | 1,186.74 | 20,100 |
| Oct 15, 2024 | 1,238.00 | 1,242.00 | 1,192.00 | 1,197.00 | 1,178.86 | 18,600 |
| Oct 11, 2024 | 1,233.00 | 1,283.00 | 1,220.00 | 1,245.00 | 1,226.14 | 31,600 |
| Oct 10, 2024 | 1,302.00 | 1,302.00 | 1,154.00 | 1,228.00 | 1,209.39 | 54,400 |
| Oct 9, 2024 | 1,226.00 | 1,270.00 | 1,177.00 | 1,242.00 | 1,223.18 | 45,700 |
| Oct 8, 2024 | 1,380.00 | 1,380.00 | 1,230.00 | 1,256.00 | 1,236.97 | 76,800 |
| Oct 7, 2024 | 1,458.00 | 1,489.00 | 1,400.00 | 1,410.00 | 1,388.64 | 48,600 |
| Oct 4, 2024 | 1,389.00 | 1,490.00 | 1,345.00 | 1,467.00 | 1,444.77 | 68,500 |
| Oct 3, 2024 | 1,408.00 | 1,418.00 | 1,320.00 | 1,360.00 | 1,339.39 | 76,100 |
| Oct 2, 2024 | 1,321.00 | 1,495.00 | 1,287.00 | 1,394.00 | 1,372.88 | 157,800 |
| Oct 1, 2024 | 1,205.00 | 1,369.00 | 1,205.00 | 1,335.00 | 1,314.77 | 107,900 |
| Sep 30, 2024 | 1,179.00 | 1,227.00 | 1,165.00 | 1,205.00 | 1,186.74 | 51,900 |
| Sep 27, 2024 | 1,281.00 | 1,300.00 | 1,163.00 | 1,269.00 | 1,249.77 | 113,000 |
| Sep 26, 2024 | 1,352.00 | 1,362.00 | 1,248.00 | 1,311.00 | 1,291.14 | 200,500 |
| Sep 25, 2024 | 1,191.00 | 1,322.00 | 1,134.00 | 1,322.00 | 1,301.97 | 352,200 |
| Sep 24, 2024 | 1,247.00 | 1,322.00 | 1,188.00 | 1,234.00 | 1,215.30 | 522,300 |
| Sep 20, 2024 | 1,160.00 | 1,335.00 | 1,076.00 | 1,217.00 | 1,198.56 | 865,800 |
| Sep 19, 2024 | 1,005.00 | 1,100.00 | 1,005.00 | 1,100.00 | 1,083.33 | 751,000 |
| Sep 18, 2024 | 799.00 | 950.00 | 799.00 | 950.00 | 935.61 | 116,300 |
| Sep 17, 2024 | 814.00 | 814.00 | 800.00 | 800.00 | 787.88 | 700 |
| Sep 13, 2024 | 802.00 | 812.00 | 801.00 | 811.00 | 798.71 | 1,500 |
| Sep 12, 2024 | 832.00 | 840.00 | 815.00 | 817.00 | 804.62 | 2,300 |
| Sep 11, 2024 | 822.00 | 825.00 | 808.00 | 825.00 | 812.50 | 1,400 |
| Sep 10, 2024 | 821.00 | 836.00 | 815.00 | 828.00 | 815.45 | 1,700 |
| Sep 9, 2024 | 819.00 | 821.00 | 791.00 | 806.00 | 793.79 | 3,000 |
| Sep 6, 2024 | 855.00 | 866.00 | 830.00 | 834.00 | 821.36 | 9,100 |
| Sep 5, 2024 | 823.00 | 845.00 | 815.00 | 840.00 | 827.27 | 4,400 |
| Sep 4, 2024 | 860.00 | 860.00 | 822.00 | 830.00 | 817.42 | 6,600 |
| Sep 3, 2024 | 860.00 | 885.00 | 859.00 | 875.00 | 861.74 | 2,100 |
| Sep 2, 2024 | 867.00 | 869.00 | 851.00 | 856.00 | 843.03 | 4,300 |
| Aug 30, 2024 | 842.00 | 854.00 | 823.00 | 854.00 | 841.06 | 10,500 |
| Aug 29, 2024 | 810.00 | 846.00 | 800.00 | 842.00 | 829.24 | 4,800 |
| Aug 28, 2024 | 821.00 | 821.00 | 796.00 | 814.00 | 801.67 | 800 |
| Aug 27, 2024 | 774.00 | 825.00 | 774.00 | 822.00 | 809.55 | 13,400 |
| Aug 26, 2024 | 730.00 | 761.00 | 730.00 | 759.00 | 747.50 | 1,900 |
| Aug 23, 2024 | 740.00 | 740.00 | 716.00 | 738.00 | 726.82 | 3,000 |
| Aug 22, 2024 | 715.00 | 719.00 | 710.00 | 719.00 | 708.11 | 5,600 |
| Aug 21, 2024 | 728.00 | 732.00 | 715.00 | 715.00 | 704.17 | 2,100 |
| Aug 20, 2024 | 726.00 | 740.00 | 726.00 | 727.00 | 715.98 | 4,600 |
| Aug 19, 2024 | 730.00 | 731.00 | 716.00 | 729.00 | 717.95 | 3,600 |
| Aug 16, 2024 | 719.00 | 724.00 | 713.00 | 722.00 | 711.06 | 2,700 |
| Aug 15, 2024 | 694.00 | 723.00 | 694.00 | 715.00 | 704.17 | 3,600 |
| Aug 14, 2024 | 690.00 | 715.00 | 690.00 | 715.00 | 704.17 | 3,200 |
| Aug 13, 2024 | 678.00 | 704.00 | 678.00 | 690.00 | 679.55 | 6,200 |
| Aug 9, 2024 | 688.00 | 709.00 | 671.00 | 703.00 | 692.35 | 5,300 |
| Aug 8, 2024 | 684.00 | 745.00 | 680.00 | 703.00 | 692.35 | 3,800 |
| Aug 7, 2024 | 672.00 | 697.00 | 672.00 | 684.00 | 673.64 | 6,900 |
| Aug 6, 2024 | 678.00 | 703.00 | 640.00 | 689.00 | 678.56 | 24,700 |
| Aug 5, 2024 | 800.00 | 800.00 | 675.00 | 675.00 | 664.77 | 27,000 |
| Aug 2, 2024 | 821.00 | 850.00 | 812.00 | 825.00 | 812.50 | 10,900 |
| Aug 1, 2024 | 888.00 | 893.00 | 869.00 | 881.00 | 867.65 | 3,300 |
| Jul 31, 2024 | 902.00 | 918.00 | 889.00 | 903.00 | 889.32 | 8,200 |
| Jul 30, 2024 | 871.00 | 874.00 | 860.00 | 860.00 | 846.97 | 1,800 |
| Jul 29, 2024 | 880.00 | 891.00 | 870.00 | 870.00 | 856.82 | 1,600 |
| Jul 26, 2024 | 872.00 | 880.00 | 864.00 | 880.00 | 866.67 | 900 |
| Jul 25, 2024 | 900.00 | 900.00 | 865.00 | 875.00 | 861.74 | 4,000 |
| Jul 24, 2024 | 903.00 | 903.00 | 897.00 | 897.00 | 883.41 | 1,000 |
| Jul 23, 2024 | 907.00 | 908.00 | 896.00 | 902.00 | 888.33 | 1,900 |
| Jul 22, 2024 | 904.00 | 907.00 | 880.00 | 892.00 | 878.48 | 3,000 |
| Jul 19, 2024 | 925.00 | 925.00 | 905.00 | 914.00 | 900.15 | 1,600 |
| Jul 18, 2024 | 913.00 | 920.00 | 905.00 | 915.00 | 901.14 | 1,300 |
| Jul 17, 2024 | 933.00 | 934.00 | 903.00 | 911.00 | 897.20 | 5,100 |
| Jul 16, 2024 | 944.00 | 948.00 | 932.00 | 932.00 | 917.88 | 1,000 |
| Jul 12, 2024 | 922.00 | 939.00 | 922.00 | 929.00 | 914.92 | 3,500 |
| Jul 11, 2024 | 935.00 | 935.00 | 927.00 | 933.00 | 918.86 | 3,400 |
| Jul 10, 2024 | 951.00 | 974.00 | 935.00 | 941.00 | 926.74 | 6,500 |
| Jul 9, 2024 | 956.00 | 969.00 | 956.00 | 957.00 | 942.50 | 2,000 |
| Jul 8, 2024 | 965.00 | 965.00 | 948.00 | 962.00 | 947.42 | 7,700 |
| Jul 5, 2024 | 981.00 | 1,049.00 | 952.00 | 953.00 | 938.56 | 18,800 |
| Jul 4, 2024 | 990.00 | 991.00 | 975.00 | 975.00 | 960.23 | 2,100 |
| Jul 3, 2024 | 997.00 | 1,002.00 | 982.00 | 988.00 | 973.03 | 5,000 |
| Jul 2, 2024 | 979.00 | 1,004.00 | 972.00 | 1,000.00 | 984.85 | 19,600 |
| Jul 1, 2024 | 967.00 | 991.00 | 958.00 | 964.00 | 949.39 | 14,500 |
| Jun 28, 2024 | 973.00 | 973.00 | 955.00 | 966.00 | 951.36 | 11,200 |
| Jun 27, 2024 | 988.00 | 988.00 | 949.00 | 951.00 | 936.59 | 17,000 |
| Jun 26, 2024 | 984.00 | 990.00 | 962.00 | 973.00 | 958.26 | 22,800 |
| Jun 25, 2024 | 958.00 | 977.00 | 947.00 | 977.00 | 962.20 | 27,800 |
| Jun 24, 2024 | 1,070.00 | 1,070.00 | 957.00 | 957.00 | 942.50 | 132,000 |
| Jun 21, 2024 | 1,090.00 | 1,099.00 | 970.00 | 1,070.00 | 1,053.79 | 316,300 |
| Jun 20, 2024 | 963.00 | 963.00 | 963.00 | 963.00 | 948.41 | 9,900 |
| Jun 19, 2024 | 826.00 | 826.00 | 808.00 | 813.00 | 800.68 | 2,700 |
| Jun 18, 2024 | 801.00 | 820.00 | 801.00 | 820.00 | 807.58 | 10,300 |
| Jun 17, 2024 | 783.00 | 798.00 | 783.00 | 798.00 | 785.91 | 500 |
| Jun 14, 2024 | 798.00 | 800.00 | 793.00 | 797.00 | 784.92 | 1,900 |
| Jun 13, 2024 | 786.00 | 799.00 | 786.00 | 798.00 | 785.91 | 1,400 |
| Jun 12, 2024 | 785.00 | 786.00 | 785.00 | 786.00 | 774.09 | 400 |
| Jun 11, 2024 | 780.00 | 785.00 | 780.00 | 785.00 | 773.11 | 500 |
| Jun 10, 2024 | 777.00 | 780.00 | 777.00 | 779.00 | 767.20 | 600 |
| Jun 7, 2024 | 771.00 | 780.00 | 771.00 | 775.00 | 763.26 | 2,100 |
| Jun 6, 2024 | 783.00 | 784.00 | 775.00 | 781.00 | 769.17 | 2,700 |
| Jun 5, 2024 | 780.00 | 791.00 | 780.00 | 781.00 | 769.17 | 1,500 |
| Jun 4, 2024 | 781.00 | 788.00 | 781.00 | 785.00 | 773.11 | 1,600 |
| Jun 3, 2024 | 792.00 | 794.00 | 781.00 | 781.00 | 769.17 | 1,100 |
| May 31, 2024 | 780.00 | 791.00 | 780.00 | 791.00 | 779.02 | 1,900 |
| May 30, 2024 | 782.00 | 789.00 | 782.00 | 785.00 | 773.11 | 1,700 |
| May 29, 2024 | 802.00 | 802.00 | 787.00 | 795.00 | 782.95 | 800 |
| May 28, 2024 | 796.00 | 802.00 | 796.00 | 802.00 | 789.85 | 400 |
| May 27, 2024 | 791.00 | 800.00 | 785.00 | 793.00 | 780.98 | 7,400 |
| May 24, 2024 | 800.00 | 802.00 | 789.00 | 799.00 | 786.89 | 1,300 |
| May 23, 2024 | 795.00 | 802.00 | 790.00 | 790.00 | 778.03 | 3,700 |
| May 22, 2024 | 798.00 | 800.00 | 791.00 | 792.00 | 780.00 | 2,100 |