Tokyo - Delayed Quote JPY
Take and Give. Needs Co., Ltd (4331.T)
861.00
-4.00
(-0.46%)
At close: May 2 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 867.00 | 867.00 | 855.00 | 861.00 | 861.00 | 14,300 |
| May 1, 2025 | 867.00 | 867.00 | 856.00 | 865.00 | 865.00 | 16,300 |
| Apr 30, 2025 | 870.00 | 871.00 | 857.00 | 866.00 | 866.00 | 27,500 |
| Apr 28, 2025 | 879.00 | 882.00 | 870.00 | 872.00 | 872.00 | 41,000 |
| Apr 25, 2025 | 862.00 | 870.00 | 857.00 | 870.00 | 870.00 | 14,100 |
| Apr 24, 2025 | 876.00 | 876.00 | 859.00 | 861.00 | 861.00 | 18,500 |
| Apr 23, 2025 | 880.00 | 885.00 | 871.00 | 876.00 | 876.00 | 20,400 |
| Apr 22, 2025 | 855.00 | 883.00 | 855.00 | 880.00 | 880.00 | 35,200 |
| Apr 21, 2025 | 860.00 | 869.00 | 855.00 | 860.00 | 860.00 | 12,900 |
| Apr 18, 2025 | 847.00 | 861.00 | 847.00 | 861.00 | 861.00 | 20,100 |
| Apr 17, 2025 | 841.00 | 846.00 | 839.00 | 840.00 | 840.00 | 12,400 |
| Apr 16, 2025 | 837.00 | 853.00 | 837.00 | 841.00 | 841.00 | 28,100 |
| Apr 15, 2025 | 850.00 | 854.00 | 828.00 | 834.00 | 834.00 | 74,600 |
| Apr 14, 2025 | 867.00 | 871.00 | 831.00 | 847.00 | 847.00 | 97,000 |
| Apr 11, 2025 | 834.00 | 861.00 | 822.00 | 856.00 | 856.00 | 41,200 |
| Apr 10, 2025 | 844.00 | 863.00 | 830.00 | 863.00 | 863.00 | 46,400 |
| Apr 9, 2025 | 820.00 | 820.00 | 800.00 | 814.00 | 814.00 | 50,300 |
| Apr 8, 2025 | 839.00 | 845.00 | 830.00 | 837.00 | 837.00 | 66,500 |
| Apr 7, 2025 | 834.00 | 839.00 | 779.00 | 779.00 | 779.00 | 152,400 |
| Apr 4, 2025 | 890.00 | 890.00 | 853.00 | 879.00 | 879.00 | 125,200 |
| Apr 3, 2025 | 895.00 | 904.00 | 892.00 | 902.00 | 902.00 | 47,100 |
| Apr 2, 2025 | 911.00 | 917.00 | 899.00 | 909.00 | 909.00 | 48,200 |
| Apr 1, 2025 | 917.00 | 924.00 | 911.00 | 911.00 | 911.00 | 18,800 |
| Mar 31, 2025 | 934.00 | 934.00 | 906.00 | 909.00 | 909.00 | 47,900 |
| Mar 28, 2025 | 930.00 | 941.00 | 922.00 | 937.00 | 937.00 | 31,400 |
| Mar 27, 2025 | 949.00 | 960.00 | 948.00 | 958.00 | 958.00 | 37,300 |
| Mar 26, 2025 | 954.00 | 955.00 | 945.00 | 953.00 | 953.00 | 27,000 |
| Mar 25, 2025 | 937.00 | 949.00 | 936.00 | 946.00 | 946.00 | 23,100 |
| Mar 24, 2025 | 948.00 | 948.00 | 933.00 | 938.00 | 938.00 | 22,100 |
| Mar 21, 2025 | 955.00 | 955.00 | 933.00 | 933.00 | 933.00 | 45,300 |
| Mar 19, 2025 | 932.00 | 958.00 | 932.00 | 953.00 | 953.00 | 30,700 |
| Mar 18, 2025 | 929.00 | 945.00 | 927.00 | 940.00 | 940.00 | 44,500 |
| Mar 17, 2025 | 930.00 | 930.00 | 904.00 | 923.00 | 923.00 | 100,300 |
| Mar 14, 2025 | 942.00 | 944.00 | 919.00 | 929.00 | 929.00 | 66,300 |
| Mar 13, 2025 | 936.00 | 948.00 | 933.00 | 943.00 | 943.00 | 38,800 |
| Mar 12, 2025 | 936.00 | 942.00 | 933.00 | 936.00 | 936.00 | 36,800 |
| Mar 11, 2025 | 927.00 | 937.00 | 922.00 | 935.00 | 935.00 | 31,700 |
| Mar 10, 2025 | 930.00 | 939.00 | 926.00 | 939.00 | 939.00 | 26,700 |
| Mar 7, 2025 | 948.00 | 948.00 | 929.00 | 930.00 | 930.00 | 52,500 |
| Mar 6, 2025 | 955.00 | 957.00 | 946.00 | 949.00 | 949.00 | 32,400 |
| Mar 5, 2025 | 958.00 | 965.00 | 946.00 | 955.00 | 955.00 | 52,500 |
| Mar 4, 2025 | 965.00 | 966.00 | 940.00 | 958.00 | 958.00 | 52,000 |
| Mar 3, 2025 | 970.00 | 988.00 | 948.00 | 967.00 | 967.00 | 92,000 |
| Feb 28, 2025 | 924.00 | 941.00 | 923.00 | 940.00 | 940.00 | 46,300 |
| Feb 27, 2025 | 907.00 | 929.00 | 907.00 | 926.00 | 926.00 | 28,400 |
| Feb 26, 2025 | 916.00 | 924.00 | 906.00 | 915.00 | 915.00 | 62,800 |
| Feb 25, 2025 | 921.00 | 930.00 | 907.00 | 925.00 | 925.00 | 60,700 |
| Feb 21, 2025 | 952.00 | 953.00 | 924.00 | 926.00 | 926.00 | 130,000 |
| Feb 20, 2025 | 961.00 | 992.00 | 960.00 | 967.00 | 967.00 | 101,700 |
| Feb 19, 2025 | 964.00 | 977.00 | 957.00 | 961.00 | 961.00 | 38,600 |
| Feb 18, 2025 | 944.00 | 975.00 | 935.00 | 967.00 | 967.00 | 86,100 |
| Feb 17, 2025 | 921.00 | 955.00 | 920.00 | 944.00 | 944.00 | 63,500 |
| Feb 14, 2025 | 936.00 | 937.00 | 911.00 | 923.00 | 923.00 | 65,800 |
| Feb 13, 2025 | 935.00 | 959.00 | 929.00 | 950.00 | 950.00 | 56,400 |
| Feb 12, 2025 | 955.00 | 955.00 | 924.00 | 929.00 | 929.00 | 49,400 |
| Feb 10, 2025 | 940.00 | 955.00 | 939.00 | 955.00 | 955.00 | 24,900 |
| Feb 7, 2025 | 948.00 | 949.00 | 937.00 | 938.00 | 938.00 | 21,400 |
| Feb 6, 2025 | 938.00 | 946.00 | 936.00 | 945.00 | 945.00 | 20,400 |
| Feb 5, 2025 | 935.00 | 946.00 | 930.00 | 935.00 | 935.00 | 30,600 |
| Feb 4, 2025 | 960.00 | 960.00 | 935.00 | 937.00 | 937.00 | 35,000 |
| Feb 3, 2025 | 941.00 | 955.00 | 921.00 | 955.00 | 955.00 | 50,300 |
| Jan 31, 2025 | 970.00 | 970.00 | 948.00 | 956.00 | 956.00 | 33,900 |
| Jan 30, 2025 | 955.00 | 963.00 | 949.00 | 963.00 | 963.00 | 40,300 |
| Jan 29, 2025 | 956.00 | 959.00 | 942.00 | 952.00 | 952.00 | 37,100 |
| Jan 28, 2025 | 931.00 | 966.00 | 931.00 | 950.00 | 950.00 | 81,800 |
| Jan 27, 2025 | 934.00 | 939.00 | 916.00 | 937.00 | 937.00 | 39,200 |
| Jan 24, 2025 | 902.00 | 922.00 | 900.00 | 921.00 | 921.00 | 54,300 |
| Jan 23, 2025 | 899.00 | 908.00 | 887.00 | 900.00 | 900.00 | 49,200 |
| Jan 22, 2025 | 896.00 | 899.00 | 880.00 | 899.00 | 899.00 | 42,100 |
| Jan 21, 2025 | 894.00 | 895.00 | 879.00 | 888.00 | 888.00 | 26,100 |
| Jan 20, 2025 | 880.00 | 892.00 | 876.00 | 892.00 | 892.00 | 36,000 |
| Jan 17, 2025 | 885.00 | 894.00 | 875.00 | 885.00 | 885.00 | 57,900 |
| Jan 16, 2025 | 890.00 | 895.00 | 876.00 | 886.00 | 886.00 | 42,000 |
| Jan 15, 2025 | 897.00 | 907.00 | 876.00 | 885.00 | 885.00 | 99,700 |
| Jan 14, 2025 | 905.00 | 917.00 | 886.00 | 894.00 | 894.00 | 133,900 |
| Jan 10, 2025 | 972.00 | 982.00 | 925.00 | 926.00 | 926.00 | 231,900 |
| Jan 9, 2025 | 1,036.00 | 1,040.00 | 978.00 | 995.00 | 995.00 | 636,400 |
| Jan 8, 2025 | 950.00 | 978.00 | 950.00 | 961.00 | 961.00 | 70,400 |
| Jan 7, 2025 | 935.00 | 949.00 | 926.00 | 938.00 | 938.00 | 26,900 |
| Jan 6, 2025 | 946.00 | 949.00 | 933.00 | 935.00 | 935.00 | 33,100 |
| Dec 30, 2024 | 944.00 | 968.00 | 935.00 | 954.00 | 954.00 | 56,900 |
| Dec 27, 2024 | 918.00 | 942.00 | 914.00 | 942.00 | 942.00 | 85,400 |
| Dec 26, 2024 | 928.00 | 955.00 | 920.00 | 925.00 | 925.00 | 68,100 |
| Dec 25, 2024 | 928.00 | 942.00 | 924.00 | 935.00 | 935.00 | 26,000 |
| Dec 24, 2024 | 942.00 | 960.00 | 929.00 | 931.00 | 931.00 | 58,900 |
| Dec 23, 2024 | 968.00 | 968.00 | 935.00 | 941.00 | 941.00 | 43,500 |
| Dec 20, 2024 | 927.00 | 969.00 | 925.00 | 968.00 | 968.00 | 128,700 |
| Dec 19, 2024 | 899.00 | 916.00 | 899.00 | 912.00 | 912.00 | 23,100 |
| Dec 18, 2024 | 933.00 | 933.00 | 901.00 | 916.00 | 916.00 | 26,900 |
| Dec 17, 2024 | 905.00 | 933.00 | 902.00 | 929.00 | 929.00 | 51,400 |
| Dec 16, 2024 | 912.00 | 912.00 | 899.00 | 905.00 | 905.00 | 17,000 |
| Dec 13, 2024 | 902.00 | 919.00 | 900.00 | 911.00 | 911.00 | 39,900 |
| Dec 12, 2024 | 905.00 | 911.00 | 901.00 | 904.00 | 904.00 | 19,800 |
| Dec 11, 2024 | 893.00 | 907.00 | 890.00 | 905.00 | 905.00 | 26,500 |
| Dec 10, 2024 | 897.00 | 899.00 | 892.00 | 894.00 | 894.00 | 11,300 |
| Dec 9, 2024 | 888.00 | 900.00 | 881.00 | 897.00 | 897.00 | 18,200 |
| Dec 6, 2024 | 908.00 | 908.00 | 882.00 | 888.00 | 888.00 | 23,300 |
| Dec 5, 2024 | 910.00 | 914.00 | 894.00 | 906.00 | 906.00 | 32,700 |
| Dec 4, 2024 | 891.00 | 917.00 | 878.00 | 915.00 | 915.00 | 42,700 |
| Dec 3, 2024 | 923.00 | 925.00 | 892.00 | 899.00 | 899.00 | 42,900 |
| Dec 2, 2024 | 912.00 | 923.00 | 904.00 | 923.00 | 923.00 | 32,200 |
| Nov 29, 2024 | 860.00 | 924.00 | 860.00 | 921.00 | 921.00 | 107,100 |
| Nov 28, 2024 | 851.00 | 862.00 | 847.00 | 860.00 | 860.00 | 50,100 |
| Nov 27, 2024 | 851.00 | 860.00 | 846.00 | 860.00 | 860.00 | 51,100 |
| Nov 26, 2024 | 847.00 | 854.00 | 842.00 | 846.00 | 846.00 | 56,000 |
| Nov 25, 2024 | 859.00 | 867.00 | 842.00 | 848.00 | 848.00 | 85,500 |
| Nov 22, 2024 | 803.00 | 878.00 | 796.00 | 874.00 | 874.00 | 221,600 |
| Nov 21, 2024 | 800.00 | 808.00 | 792.00 | 795.00 | 795.00 | 31,000 |
| Nov 20, 2024 | 783.00 | 808.00 | 783.00 | 799.00 | 799.00 | 46,500 |
| Nov 19, 2024 | 793.00 | 804.00 | 784.00 | 789.00 | 789.00 | 25,200 |
| Nov 18, 2024 | 811.00 | 811.00 | 791.00 | 792.00 | 792.00 | 53,600 |
| Nov 15, 2024 | 823.00 | 823.00 | 812.00 | 812.00 | 812.00 | 62,000 |
| Nov 14, 2024 | 845.00 | 845.00 | 823.00 | 823.00 | 823.00 | 116,100 |
| Nov 13, 2024 | 848.00 | 870.00 | 848.00 | 860.00 | 860.00 | 121,300 |
| Nov 12, 2024 | 839.00 | 856.00 | 839.00 | 856.00 | 856.00 | 43,000 |
| Nov 11, 2024 | 852.00 | 853.00 | 836.00 | 844.00 | 844.00 | 37,900 |
| Nov 8, 2024 | 875.00 | 878.00 | 853.00 | 860.00 | 860.00 | 33,800 |
| Nov 7, 2024 | 885.00 | 891.00 | 873.00 | 880.00 | 880.00 | 29,600 |
| Nov 6, 2024 | 887.00 | 895.00 | 877.00 | 895.00 | 895.00 | 15,400 |
| Nov 5, 2024 | 885.00 | 889.00 | 876.00 | 876.00 | 876.00 | 7,300 |
| Nov 1, 2024 | 876.00 | 886.00 | 874.00 | 877.00 | 877.00 | 18,200 |
| Oct 31, 2024 | 889.00 | 889.00 | 876.00 | 879.00 | 879.00 | 22,300 |
| Oct 30, 2024 | 898.00 | 898.00 | 873.00 | 881.00 | 881.00 | 43,100 |
| Oct 29, 2024 | 873.00 | 885.00 | 872.00 | 883.00 | 883.00 | 17,900 |
| Oct 28, 2024 | 859.00 | 877.00 | 859.00 | 872.00 | 872.00 | 16,100 |
| Oct 25, 2024 | 870.00 | 872.00 | 855.00 | 857.00 | 857.00 | 21,000 |
| Oct 24, 2024 | 874.00 | 879.00 | 870.00 | 872.00 | 872.00 | 29,600 |
| Oct 23, 2024 | 873.00 | 879.00 | 867.00 | 876.00 | 876.00 | 16,600 |
| Oct 22, 2024 | 909.00 | 909.00 | 876.00 | 879.00 | 879.00 | 35,900 |
| Oct 21, 2024 | 904.00 | 912.00 | 902.00 | 907.00 | 907.00 | 16,800 |
| Oct 18, 2024 | 905.00 | 907.00 | 902.00 | 904.00 | 904.00 | 10,500 |
| Oct 17, 2024 | 908.00 | 913.00 | 900.00 | 905.00 | 905.00 | 15,800 |
| Oct 16, 2024 | 893.00 | 915.00 | 891.00 | 901.00 | 901.00 | 17,700 |
| Oct 15, 2024 | 908.00 | 908.00 | 894.00 | 903.00 | 903.00 | 20,000 |
| Oct 11, 2024 | 915.00 | 919.00 | 906.00 | 908.00 | 908.00 | 11,300 |
| Oct 10, 2024 | 928.00 | 928.00 | 908.00 | 913.00 | 913.00 | 16,500 |
| Oct 9, 2024 | 925.00 | 930.00 | 904.00 | 918.00 | 918.00 | 25,900 |
| Oct 8, 2024 | 937.00 | 944.00 | 923.00 | 925.00 | 925.00 | 24,200 |
| Oct 7, 2024 | 937.00 | 941.00 | 922.00 | 939.00 | 939.00 | 41,400 |
| Oct 4, 2024 | 912.00 | 922.00 | 909.00 | 922.00 | 922.00 | 52,900 |
| Oct 3, 2024 | 924.00 | 928.00 | 892.00 | 899.00 | 899.00 | 41,100 |
| Oct 2, 2024 | 861.00 | 913.00 | 859.00 | 903.00 | 903.00 | 102,600 |
| Oct 1, 2024 | 823.00 | 861.00 | 821.00 | 861.00 | 861.00 | 37,400 |
| Sep 30, 2024 | 830.00 | 832.00 | 817.00 | 828.00 | 828.00 | 55,800 |
| Sep 27, 2024 | 10 Dividend | |||||
| Sep 27, 2024 | 841.00 | 848.00 | 831.00 | 835.00 | 835.00 | 36,500 |
| Sep 26, 2024 | 838.00 | 851.00 | 838.00 | 851.00 | 841.00 | 104,500 |
| Sep 25, 2024 | 835.00 | 844.00 | 830.00 | 835.00 | 825.19 | 40,700 |
| Sep 24, 2024 | 856.00 | 856.00 | 831.00 | 833.00 | 823.21 | 29,700 |
| Sep 20, 2024 | 852.00 | 861.00 | 850.00 | 856.00 | 845.94 | 34,500 |
| Sep 19, 2024 | 830.00 | 850.00 | 829.00 | 844.00 | 834.08 | 34,100 |
| Sep 18, 2024 | 832.00 | 843.00 | 824.00 | 832.00 | 822.22 | 29,800 |
| Sep 17, 2024 | 837.00 | 842.00 | 817.00 | 832.00 | 822.22 | 40,100 |
| Sep 13, 2024 | 846.00 | 850.00 | 834.00 | 834.00 | 824.20 | 26,900 |
| Sep 12, 2024 | 835.00 | 859.00 | 835.00 | 850.00 | 840.01 | 21,700 |
| Sep 11, 2024 | 865.00 | 865.00 | 828.00 | 830.00 | 820.25 | 33,000 |
| Sep 10, 2024 | 846.00 | 865.00 | 846.00 | 865.00 | 854.84 | 11,400 |
| Sep 9, 2024 | 831.00 | 858.00 | 831.00 | 845.00 | 835.07 | 26,300 |
| Sep 6, 2024 | 875.00 | 875.00 | 852.00 | 858.00 | 847.92 | 25,500 |
| Sep 5, 2024 | 844.00 | 879.00 | 839.00 | 867.00 | 856.81 | 45,700 |
| Sep 4, 2024 | 839.00 | 854.00 | 839.00 | 844.00 | 834.08 | 28,800 |
| Sep 3, 2024 | 843.00 | 856.00 | 840.00 | 852.00 | 841.99 | 50,300 |
| Sep 2, 2024 | 845.00 | 848.00 | 835.00 | 840.00 | 830.13 | 26,700 |
| Aug 30, 2024 | 835.00 | 841.00 | 831.00 | 838.00 | 828.15 | 22,800 |
| Aug 29, 2024 | 840.00 | 840.00 | 826.00 | 835.00 | 825.19 | 18,500 |
| Aug 28, 2024 | 837.00 | 837.00 | 825.00 | 830.00 | 820.25 | 15,600 |
| Aug 27, 2024 | 837.00 | 842.00 | 834.00 | 838.00 | 828.15 | 20,000 |
| Aug 26, 2024 | 833.00 | 842.00 | 831.00 | 837.00 | 827.16 | 24,700 |
| Aug 23, 2024 | 834.00 | 841.00 | 824.00 | 840.00 | 830.13 | 20,100 |
| Aug 22, 2024 | 850.00 | 851.00 | 834.00 | 837.00 | 827.16 | 24,800 |
| Aug 21, 2024 | 860.00 | 860.00 | 839.00 | 840.00 | 830.13 | 42,300 |
| Aug 20, 2024 | 866.00 | 879.00 | 861.00 | 862.00 | 851.87 | 26,800 |
| Aug 19, 2024 | 884.00 | 884.00 | 850.00 | 851.00 | 841.00 | 37,700 |
| Aug 16, 2024 | 866.00 | 892.00 | 862.00 | 886.00 | 875.59 | 60,400 |
| Aug 15, 2024 | 834.00 | 844.00 | 827.00 | 836.00 | 826.18 | 36,200 |
| Aug 14, 2024 | 823.00 | 852.00 | 820.00 | 823.00 | 813.33 | 70,200 |
| Aug 13, 2024 | 800.00 | 836.00 | 788.00 | 827.00 | 817.28 | 151,900 |
| Aug 9, 2024 | 851.00 | 877.00 | 830.00 | 871.00 | 860.77 | 66,500 |
| Aug 8, 2024 | 835.00 | 851.00 | 814.00 | 830.00 | 820.25 | 105,300 |
| Aug 7, 2024 | 845.00 | 880.00 | 833.00 | 862.00 | 851.87 | 57,700 |
| Aug 6, 2024 | 828.00 | 869.00 | 790.00 | 850.00 | 840.01 | 108,500 |
| Aug 5, 2024 | 878.00 | 890.00 | 742.00 | 768.00 | 758.98 | 281,500 |
| Aug 2, 2024 | 938.00 | 938.00 | 892.00 | 892.00 | 881.52 | 134,600 |
| Aug 1, 2024 | 996.00 | 1,004.00 | 956.00 | 970.00 | 958.60 | 64,100 |
| Jul 31, 2024 | 1,000.00 | 1,008.00 | 984.00 | 1,008.00 | 996.16 | 49,900 |
| Jul 30, 2024 | 1,013.00 | 1,020.00 | 1,001.00 | 1,007.00 | 995.17 | 105,600 |
| Jul 29, 2024 | 989.00 | 1,015.00 | 977.00 | 1,013.00 | 1,001.10 | 66,900 |
| Jul 26, 2024 | 966.00 | 982.00 | 966.00 | 967.00 | 955.64 | 36,700 |
| Jul 25, 2024 | 969.00 | 978.00 | 956.00 | 969.00 | 957.61 | 47,300 |
| Jul 24, 2024 | 990.00 | 995.00 | 976.00 | 976.00 | 964.53 | 53,500 |
| Jul 23, 2024 | 978.00 | 992.00 | 978.00 | 979.00 | 967.50 | 27,700 |
| Jul 22, 2024 | 986.00 | 993.00 | 970.00 | 974.00 | 962.55 | 32,000 |
| Jul 19, 2024 | 989.00 | 993.00 | 974.00 | 984.00 | 972.44 | 38,500 |
| Jul 18, 2024 | 986.00 | 1,001.00 | 983.00 | 987.00 | 975.40 | 33,700 |
| Jul 17, 2024 | 1,005.00 | 1,005.00 | 990.00 | 1,002.00 | 990.23 | 36,700 |
| Jul 16, 2024 | 1,002.00 | 1,010.00 | 988.00 | 993.00 | 981.33 | 45,900 |
| Jul 12, 2024 | 999.00 | 1,016.00 | 999.00 | 1,002.00 | 990.23 | 53,000 |
| Jul 11, 2024 | 1,000.00 | 1,006.00 | 992.00 | 1,003.00 | 991.21 | 28,600 |
| Jul 10, 2024 | 1,007.00 | 1,008.00 | 994.00 | 999.00 | 987.26 | 40,900 |
| Jul 9, 2024 | 1,003.00 | 1,015.00 | 1,000.00 | 1,009.00 | 997.14 | 44,200 |
| Jul 8, 2024 | 1,001.00 | 1,005.00 | 988.00 | 1,001.00 | 989.24 | 43,700 |
| Jul 5, 2024 | 1,015.00 | 1,015.00 | 1,000.00 | 1,002.00 | 990.23 | 40,800 |
| Jul 4, 2024 | 1,002.00 | 1,012.00 | 991.00 | 1,007.00 | 995.17 | 58,900 |
| Jul 3, 2024 | 995.00 | 1,002.00 | 991.00 | 993.00 | 981.33 | 28,900 |
| Jul 2, 2024 | 999.00 | 1,004.00 | 990.00 | 991.00 | 979.35 | 44,500 |
| Jul 1, 2024 | 990.00 | 993.00 | 981.00 | 991.00 | 979.35 | 29,000 |
| Jun 28, 2024 | 995.00 | 995.00 | 981.00 | 986.00 | 974.41 | 38,800 |
| Jun 27, 2024 | 1,006.00 | 1,016.00 | 992.00 | 994.00 | 982.32 | 74,400 |
| Jun 26, 2024 | 997.00 | 1,011.00 | 986.00 | 1,002.00 | 990.23 | 153,100 |
| Jun 25, 2024 | 980.00 | 981.00 | 967.00 | 980.00 | 968.48 | 41,800 |
| Jun 24, 2024 | 963.00 | 970.00 | 955.00 | 969.00 | 957.61 | 47,900 |
| Jun 21, 2024 | 937.00 | 965.00 | 937.00 | 954.00 | 942.79 | 55,900 |
| Jun 20, 2024 | 953.00 | 957.00 | 934.00 | 946.00 | 934.88 | 39,000 |
| Jun 19, 2024 | 961.00 | 962.00 | 947.00 | 954.00 | 942.79 | 39,600 |
| Jun 18, 2024 | 945.00 | 968.00 | 944.00 | 964.00 | 952.67 | 65,800 |
| Jun 17, 2024 | 975.00 | 975.00 | 931.00 | 936.00 | 925.00 | 74,600 |
| Jun 14, 2024 | 940.00 | 983.00 | 928.00 | 974.00 | 962.55 | 109,200 |
| Jun 13, 2024 | 965.00 | 966.00 | 950.00 | 950.00 | 938.84 | 40,300 |
| Jun 12, 2024 | 978.00 | 983.00 | 956.00 | 965.00 | 953.66 | 53,000 |
| Jun 11, 2024 | 976.00 | 985.00 | 971.00 | 978.00 | 966.51 | 67,100 |
| Jun 10, 2024 | 952.00 | 979.00 | 950.00 | 971.00 | 959.59 | 98,700 |
| Jun 7, 2024 | 923.00 | 954.00 | 919.00 | 950.00 | 938.84 | 82,800 |
| Jun 6, 2024 | 919.00 | 926.00 | 906.00 | 923.00 | 912.15 | 50,100 |
| Jun 5, 2024 | 935.00 | 936.00 | 912.00 | 912.00 | 901.28 | 44,700 |
| Jun 4, 2024 | 932.00 | 938.00 | 923.00 | 932.00 | 921.05 | 35,000 |
| Jun 3, 2024 | 926.00 | 933.00 | 921.00 | 928.00 | 917.10 | 21,200 |
| May 31, 2024 | 904.00 | 927.00 | 903.00 | 926.00 | 915.12 | 78,900 |
| May 30, 2024 | 891.00 | 900.00 | 883.00 | 898.00 | 887.45 | 114,000 |
| May 29, 2024 | 910.00 | 913.00 | 900.00 | 900.00 | 889.42 | 53,700 |
| May 28, 2024 | 927.00 | 948.00 | 914.00 | 914.00 | 903.26 | 53,500 |
| May 27, 2024 | 935.00 | 935.00 | 914.00 | 920.00 | 909.19 | 23,700 |
| May 24, 2024 | 910.00 | 936.00 | 901.00 | 929.00 | 918.08 | 49,600 |
| May 23, 2024 | 931.00 | 932.00 | 909.00 | 918.00 | 907.21 | 73,900 |
| May 22, 2024 | 931.00 | 952.00 | 926.00 | 936.00 | 925.00 | 79,800 |
| May 21, 2024 | 922.00 | 946.00 | 922.00 | 932.00 | 921.05 | 68,900 |
| May 20, 2024 | 920.00 | 938.00 | 905.00 | 920.00 | 909.19 | 104,300 |
| May 17, 2024 | 910.00 | 942.00 | 907.00 | 919.00 | 908.20 | 163,600 |
| May 16, 2024 | 949.00 | 950.00 | 910.00 | 910.00 | 899.31 | 207,400 |
| May 15, 2024 | 1,056.00 | 1,056.00 | 941.00 | 941.00 | 929.94 | 448,700 |
| May 14, 2024 | 1,079.00 | 1,093.00 | 1,071.00 | 1,080.00 | 1,067.31 | 103,600 |
| May 13, 2024 | 1,039.00 | 1,083.00 | 1,039.00 | 1,072.00 | 1,059.40 | 235,100 |
| May 10, 2024 | 1,022.00 | 1,029.00 | 1,012.00 | 1,029.00 | 1,016.91 | 51,900 |
| May 9, 2024 | 1,012.00 | 1,021.00 | 993.00 | 1,017.00 | 1,005.05 | 68,200 |
| May 8, 2024 | 1,005.00 | 1,020.00 | 1,000.00 | 1,002.00 | 990.23 | 51,900 |
| May 7, 2024 | 1,014.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,000.11 | 51,400 |
| May 2, 2024 | 1,023.00 | 1,023.00 | 993.00 | 1,005.00 | 993.19 | 84,100 |