Tokyo - Delayed Quote JPY
SBI Global Asset Management Co., Ltd. (4765.T)
630.00
+5.00
+(0.80%)
As of 2:58:25 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 7, 2025 | 625.00 | 630.00 | 623.00 | 630.00 | 630.00 | 69,500 |
| May 2, 2025 | 628.00 | 630.00 | 622.00 | 625.00 | 625.00 | 101,100 |
| May 1, 2025 | 633.00 | 638.00 | 627.00 | 630.00 | 630.00 | 92,500 |
| Apr 30, 2025 | 640.00 | 642.00 | 630.00 | 636.00 | 636.00 | 70,700 |
| Apr 28, 2025 | 650.00 | 656.00 | 632.00 | 636.00 | 636.00 | 113,300 |
| Apr 25, 2025 | 640.00 | 644.00 | 627.00 | 638.00 | 638.00 | 199,300 |
| Apr 24, 2025 | 654.00 | 657.00 | 641.00 | 644.00 | 644.00 | 153,700 |
| Apr 23, 2025 | 650.00 | 656.00 | 647.00 | 653.00 | 653.00 | 121,700 |
| Apr 22, 2025 | 643.00 | 644.00 | 635.00 | 644.00 | 644.00 | 79,700 |
| Apr 21, 2025 | 643.00 | 643.00 | 633.00 | 640.00 | 640.00 | 62,300 |
| Apr 18, 2025 | 634.00 | 643.00 | 634.00 | 643.00 | 643.00 | 82,100 |
| Apr 17, 2025 | 621.00 | 632.00 | 621.00 | 624.00 | 624.00 | 44,800 |
| Apr 16, 2025 | 632.00 | 634.00 | 619.00 | 621.00 | 621.00 | 96,000 |
| Apr 15, 2025 | 634.00 | 635.00 | 630.00 | 630.00 | 630.00 | 62,300 |
| Apr 14, 2025 | 629.00 | 636.00 | 623.00 | 633.00 | 633.00 | 83,000 |
| Apr 11, 2025 | 603.00 | 623.00 | 596.00 | 620.00 | 620.00 | 141,900 |
| Apr 10, 2025 | 635.00 | 639.00 | 620.00 | 626.00 | 626.00 | 168,000 |
| Apr 9, 2025 | 608.00 | 608.00 | 589.00 | 595.00 | 595.00 | 203,300 |
| Apr 8, 2025 | 605.00 | 628.00 | 604.00 | 625.00 | 625.00 | 156,500 |
| Apr 7, 2025 | 570.00 | 596.00 | 554.00 | 575.00 | 575.00 | 368,500 |
| Apr 4, 2025 | 632.00 | 635.00 | 607.00 | 618.00 | 618.00 | 306,000 |
| Apr 3, 2025 | 645.00 | 651.00 | 636.00 | 651.00 | 651.00 | 195,500 |
| Apr 2, 2025 | 670.00 | 672.00 | 663.00 | 664.00 | 664.00 | 100,100 |
| Apr 1, 2025 | 682.00 | 683.00 | 668.00 | 669.00 | 669.00 | 103,600 |
| Mar 31, 2025 | 666.00 | 679.00 | 659.00 | 674.00 | 674.00 | 232,100 |
| Mar 28, 2025 | 13.25 Dividend | |||||
| Mar 28, 2025 | 680.00 | 696.00 | 680.00 | 686.00 | 686.00 | 387,400 |
| Mar 27, 2025 | 709.00 | 718.00 | 706.00 | 718.00 | 704.75 | 320,700 |
| Mar 26, 2025 | 705.00 | 706.00 | 697.00 | 705.00 | 691.99 | 296,100 |
| Mar 25, 2025 | 712.00 | 712.00 | 698.00 | 700.00 | 687.08 | 290,500 |
| Mar 24, 2025 | 719.00 | 721.00 | 702.00 | 705.00 | 691.99 | 377,000 |
| Mar 21, 2025 | 705.00 | 721.00 | 705.00 | 717.00 | 703.77 | 278,200 |
| Mar 19, 2025 | 701.00 | 704.00 | 700.00 | 702.00 | 689.05 | 102,400 |
| Mar 18, 2025 | 705.00 | 706.00 | 700.00 | 701.00 | 688.06 | 147,100 |
| Mar 17, 2025 | 702.00 | 704.00 | 699.00 | 702.00 | 689.05 | 198,000 |
| Mar 14, 2025 | 690.00 | 699.00 | 690.00 | 696.00 | 683.16 | 120,800 |
| Mar 13, 2025 | 687.00 | 694.00 | 686.00 | 690.00 | 677.27 | 108,300 |
| Mar 12, 2025 | 682.00 | 686.00 | 677.00 | 680.00 | 667.45 | 103,000 |
| Mar 11, 2025 | 677.00 | 677.00 | 667.00 | 676.00 | 663.53 | 211,700 |
| Mar 10, 2025 | 693.00 | 693.00 | 682.00 | 682.00 | 669.41 | 193,500 |
| Mar 7, 2025 | 693.00 | 694.00 | 684.00 | 688.00 | 675.30 | 158,200 |
| Mar 6, 2025 | 703.00 | 705.00 | 696.00 | 696.00 | 683.16 | 109,900 |
| Mar 5, 2025 | 708.00 | 708.00 | 693.00 | 695.00 | 682.17 | 212,700 |
| Mar 4, 2025 | 695.00 | 705.00 | 688.00 | 703.00 | 690.03 | 278,800 |
| Mar 3, 2025 | 695.00 | 706.00 | 690.00 | 703.00 | 690.03 | 382,200 |
| Feb 28, 2025 | 690.00 | 690.00 | 677.00 | 681.00 | 668.43 | 389,800 |
| Feb 27, 2025 | 690.00 | 694.00 | 685.00 | 692.00 | 679.23 | 239,300 |
| Feb 26, 2025 | 700.00 | 700.00 | 683.00 | 689.00 | 676.29 | 229,000 |
| Feb 25, 2025 | 691.00 | 702.00 | 689.00 | 700.00 | 687.08 | 203,200 |
| Feb 21, 2025 | 697.00 | 697.00 | 690.00 | 694.00 | 681.19 | 150,200 |
| Feb 20, 2025 | 709.00 | 710.00 | 693.00 | 699.00 | 686.10 | 202,100 |
| Feb 19, 2025 | 705.00 | 709.00 | 702.00 | 706.00 | 692.97 | 77,400 |
| Feb 18, 2025 | 715.00 | 716.00 | 703.00 | 704.00 | 691.01 | 139,600 |
| Feb 17, 2025 | 725.00 | 725.00 | 711.00 | 712.00 | 698.86 | 129,600 |
| Feb 14, 2025 | 730.00 | 730.00 | 718.00 | 720.00 | 706.71 | 129,700 |
| Feb 13, 2025 | 724.00 | 726.00 | 717.00 | 723.00 | 709.66 | 103,400 |
| Feb 12, 2025 | 725.00 | 732.00 | 718.00 | 720.00 | 706.71 | 152,800 |
| Feb 10, 2025 | 710.00 | 721.00 | 707.00 | 718.00 | 704.75 | 135,500 |
| Feb 7, 2025 | 707.00 | 709.00 | 701.00 | 706.00 | 692.97 | 105,800 |
| Feb 6, 2025 | 700.00 | 706.00 | 699.00 | 704.00 | 691.01 | 92,000 |
| Feb 5, 2025 | 695.00 | 699.00 | 691.00 | 693.00 | 680.21 | 71,300 |
| Feb 4, 2025 | 700.00 | 704.00 | 686.00 | 688.00 | 675.30 | 139,400 |
| Feb 3, 2025 | 700.00 | 700.00 | 684.00 | 692.00 | 679.23 | 185,100 |
| Jan 31, 2025 | 704.00 | 704.00 | 691.00 | 698.00 | 685.12 | 164,800 |
| Jan 30, 2025 | 701.00 | 708.00 | 699.00 | 708.00 | 694.93 | 161,200 |
| Jan 29, 2025 | 695.00 | 706.00 | 694.00 | 700.00 | 687.08 | 141,700 |
| Jan 28, 2025 | 684.00 | 695.00 | 684.00 | 694.00 | 681.19 | 104,800 |
| Jan 27, 2025 | 688.00 | 695.00 | 687.00 | 688.00 | 675.30 | 124,700 |
| Jan 24, 2025 | 674.00 | 684.00 | 674.00 | 684.00 | 671.38 | 135,300 |
| Jan 23, 2025 | 676.00 | 676.00 | 672.00 | 674.00 | 661.56 | 87,000 |
| Jan 22, 2025 | 672.00 | 677.00 | 670.00 | 674.00 | 661.56 | 83,300 |
| Jan 21, 2025 | 675.00 | 677.00 | 668.00 | 672.00 | 659.60 | 87,400 |
| Jan 20, 2025 | 670.00 | 675.00 | 665.00 | 675.00 | 662.54 | 105,500 |
| Jan 17, 2025 | 665.00 | 666.00 | 657.00 | 666.00 | 653.71 | 112,500 |
| Jan 16, 2025 | 665.00 | 670.00 | 658.00 | 660.00 | 647.82 | 139,500 |
| Jan 15, 2025 | 654.00 | 657.00 | 651.00 | 655.00 | 642.91 | 105,200 |
| Jan 14, 2025 | 658.00 | 658.00 | 639.00 | 645.00 | 633.10 | 269,900 |
| Jan 10, 2025 | 668.00 | 668.00 | 659.00 | 659.00 | 646.84 | 153,700 |
| Jan 9, 2025 | 671.00 | 681.00 | 667.00 | 668.00 | 655.67 | 155,800 |
| Jan 8, 2025 | 675.00 | 675.00 | 668.00 | 669.00 | 656.65 | 93,200 |
| Jan 7, 2025 | 670.00 | 675.00 | 664.00 | 674.00 | 661.56 | 100,200 |
| Jan 6, 2025 | 680.00 | 680.00 | 662.00 | 662.00 | 649.78 | 273,900 |
| Dec 30, 2024 | 685.00 | 685.00 | 671.00 | 672.00 | 659.60 | 151,000 |
| Dec 27, 2024 | 668.00 | 682.00 | 668.00 | 681.00 | 668.43 | 210,600 |
| Dec 26, 2024 | 663.00 | 668.00 | 663.00 | 668.00 | 655.67 | 109,700 |
| Dec 25, 2024 | 662.00 | 663.00 | 656.00 | 663.00 | 650.77 | 78,300 |
| Dec 24, 2024 | 660.00 | 660.00 | 653.00 | 658.00 | 645.86 | 56,900 |
| Dec 23, 2024 | 654.00 | 659.00 | 649.00 | 654.00 | 641.93 | 117,800 |
| Dec 20, 2024 | 660.00 | 662.00 | 648.00 | 648.00 | 636.04 | 93,200 |
| Dec 19, 2024 | 648.00 | 658.00 | 647.00 | 658.00 | 645.86 | 83,400 |
| Dec 18, 2024 | 660.00 | 660.00 | 652.00 | 654.00 | 641.93 | 85,100 |
| Dec 17, 2024 | 666.00 | 668.00 | 657.00 | 660.00 | 647.82 | 104,300 |
| Dec 16, 2024 | 674.00 | 677.00 | 667.00 | 667.00 | 654.69 | 79,600 |
| Dec 13, 2024 | 667.00 | 672.00 | 665.00 | 669.00 | 656.65 | 91,600 |
| Dec 12, 2024 | 675.00 | 678.00 | 667.00 | 677.00 | 664.51 | 112,900 |
| Dec 11, 2024 | 673.00 | 674.00 | 665.00 | 667.00 | 654.69 | 85,500 |
| Dec 10, 2024 | 680.00 | 681.00 | 672.00 | 672.00 | 659.60 | 105,900 |
| Dec 9, 2024 | 669.00 | 681.00 | 665.00 | 680.00 | 667.45 | 148,700 |
| Dec 6, 2024 | 665.00 | 666.00 | 655.00 | 665.00 | 652.73 | 124,100 |
| Dec 5, 2024 | 664.00 | 673.00 | 662.00 | 669.00 | 656.65 | 139,800 |
| Dec 4, 2024 | 682.00 | 683.00 | 658.00 | 661.00 | 648.80 | 320,700 |
| Dec 3, 2024 | 690.00 | 710.00 | 675.00 | 682.00 | 669.41 | 890,300 |
| Dec 2, 2024 | 633.00 | 693.00 | 633.00 | 672.00 | 659.60 | 1,219,900 |
| Nov 29, 2024 | 620.00 | 622.00 | 616.00 | 616.00 | 604.63 | 54,300 |
| Nov 28, 2024 | 622.00 | 629.00 | 616.00 | 618.00 | 606.60 | 111,900 |
| Nov 27, 2024 | 624.00 | 624.00 | 615.00 | 618.00 | 606.60 | 103,300 |
| Nov 26, 2024 | 630.00 | 632.00 | 621.00 | 625.00 | 613.47 | 61,000 |
| Nov 25, 2024 | 631.00 | 637.00 | 626.00 | 630.00 | 618.37 | 158,000 |
| Nov 22, 2024 | 626.00 | 626.00 | 620.00 | 625.00 | 613.47 | 101,800 |
| Nov 21, 2024 | 627.00 | 629.00 | 625.00 | 628.00 | 616.41 | 41,600 |
| Nov 20, 2024 | 631.00 | 632.00 | 622.00 | 626.00 | 614.45 | 60,000 |
| Nov 19, 2024 | 622.00 | 631.00 | 622.00 | 629.00 | 617.39 | 64,200 |
| Nov 18, 2024 | 619.00 | 629.00 | 618.00 | 621.00 | 609.54 | 50,900 |
| Nov 15, 2024 | 634.00 | 634.00 | 618.00 | 618.00 | 606.60 | 87,500 |
| Nov 14, 2024 | 620.00 | 635.00 | 620.00 | 632.00 | 620.34 | 87,100 |
| Nov 13, 2024 | 631.00 | 636.00 | 618.00 | 618.00 | 606.60 | 104,600 |
| Nov 12, 2024 | 635.00 | 641.00 | 632.00 | 632.00 | 620.34 | 92,500 |
| Nov 11, 2024 | 631.00 | 631.00 | 625.00 | 629.00 | 617.39 | 54,000 |
| Nov 8, 2024 | 637.00 | 639.00 | 625.00 | 632.00 | 620.34 | 171,100 |
| Nov 7, 2024 | 628.00 | 635.00 | 623.00 | 635.00 | 623.28 | 176,700 |
| Nov 6, 2024 | 604.00 | 620.00 | 603.00 | 620.00 | 608.56 | 161,300 |
| Nov 5, 2024 | 604.00 | 605.00 | 598.00 | 601.00 | 589.91 | 89,100 |
| Nov 1, 2024 | 605.00 | 607.00 | 600.00 | 605.00 | 593.84 | 56,300 |
| Oct 31, 2024 | 600.00 | 612.00 | 600.00 | 610.00 | 598.74 | 101,600 |
| Oct 30, 2024 | 603.00 | 608.00 | 598.00 | 602.00 | 590.89 | 181,800 |
| Oct 29, 2024 | 581.00 | 603.00 | 581.00 | 601.00 | 589.91 | 164,100 |
| Oct 28, 2024 | 574.00 | 580.00 | 568.00 | 580.00 | 569.30 | 122,700 |
| Oct 25, 2024 | 573.00 | 581.00 | 565.00 | 565.00 | 554.57 | 167,300 |
| Oct 24, 2024 | 572.00 | 575.00 | 565.00 | 571.00 | 560.46 | 261,500 |
| Oct 23, 2024 | 585.00 | 585.00 | 573.00 | 574.00 | 563.41 | 176,600 |
| Oct 22, 2024 | 590.00 | 591.00 | 583.00 | 584.00 | 573.22 | 131,600 |
| Oct 21, 2024 | 591.00 | 592.00 | 589.00 | 590.00 | 579.11 | 48,900 |
| Oct 18, 2024 | 589.00 | 591.00 | 588.00 | 590.00 | 579.11 | 58,400 |
| Oct 17, 2024 | 593.00 | 594.00 | 588.00 | 588.00 | 577.15 | 62,900 |
| Oct 16, 2024 | 587.00 | 596.00 | 586.00 | 591.00 | 580.09 | 78,300 |
| Oct 15, 2024 | 590.00 | 593.00 | 588.00 | 588.00 | 577.15 | 109,200 |
| Oct 11, 2024 | 591.00 | 593.00 | 589.00 | 590.00 | 579.11 | 65,100 |
| Oct 10, 2024 | 595.00 | 595.00 | 590.00 | 592.00 | 581.08 | 38,600 |
| Oct 9, 2024 | 594.00 | 595.00 | 590.00 | 593.00 | 582.06 | 62,700 |
| Oct 8, 2024 | 596.00 | 596.00 | 587.00 | 591.00 | 580.09 | 105,900 |
| Oct 7, 2024 | 600.00 | 603.00 | 598.00 | 601.00 | 589.91 | 61,800 |
| Oct 4, 2024 | 594.00 | 600.00 | 594.00 | 595.00 | 584.02 | 63,100 |
| Oct 3, 2024 | 597.00 | 597.00 | 591.00 | 594.00 | 583.04 | 62,400 |
| Oct 2, 2024 | 595.00 | 596.00 | 586.00 | 588.00 | 577.15 | 102,900 |
| Oct 1, 2024 | 595.00 | 599.00 | 591.00 | 598.00 | 586.96 | 97,700 |
| Sep 30, 2024 | 588.00 | 594.00 | 585.00 | 588.00 | 577.15 | 126,600 |
| Sep 27, 2024 | 8.75 Dividend | |||||
| Sep 27, 2024 | 610.00 | 610.00 | 598.00 | 605.00 | 593.84 | 149,500 |
| Sep 26, 2024 | 605.00 | 609.00 | 599.00 | 608.00 | 588.19 | 185,700 |
| Sep 25, 2024 | 597.00 | 599.00 | 594.00 | 597.00 | 577.55 | 94,100 |
| Sep 24, 2024 | 605.00 | 605.00 | 597.00 | 597.00 | 577.55 | 124,500 |
| Sep 20, 2024 | 601.00 | 612.00 | 601.00 | 601.00 | 581.42 | 120,200 |
| Sep 19, 2024 | 593.00 | 601.00 | 593.00 | 600.00 | 580.45 | 77,100 |
| Sep 18, 2024 | 593.00 | 594.00 | 584.00 | 590.00 | 570.78 | 71,600 |
| Sep 17, 2024 | 592.00 | 595.00 | 584.00 | 587.00 | 567.88 | 92,500 |
| Sep 13, 2024 | 592.00 | 595.00 | 587.00 | 592.00 | 572.71 | 145,400 |
| Sep 12, 2024 | 594.00 | 600.00 | 592.00 | 593.00 | 573.68 | 85,600 |
| Sep 11, 2024 | 594.00 | 595.00 | 580.00 | 583.00 | 564.01 | 122,900 |
| Sep 10, 2024 | 598.00 | 602.00 | 596.00 | 597.00 | 577.55 | 56,700 |
| Sep 9, 2024 | 584.00 | 596.00 | 581.00 | 594.00 | 574.65 | 118,000 |
| Sep 6, 2024 | 601.00 | 605.00 | 593.00 | 594.00 | 574.65 | 113,500 |
| Sep 5, 2024 | 600.00 | 609.00 | 597.00 | 600.00 | 580.45 | 163,700 |
| Sep 4, 2024 | 605.00 | 610.00 | 600.00 | 600.00 | 580.45 | 162,900 |
| Sep 3, 2024 | 611.00 | 619.00 | 611.00 | 614.00 | 594.00 | 88,300 |
| Sep 2, 2024 | 618.00 | 619.00 | 608.00 | 611.00 | 591.09 | 87,500 |
| Aug 30, 2024 | 618.00 | 618.00 | 611.00 | 615.00 | 594.96 | 57,300 |
| Aug 29, 2024 | 618.00 | 619.00 | 609.00 | 615.00 | 594.96 | 83,400 |
| Aug 28, 2024 | 619.00 | 620.00 | 612.00 | 618.00 | 597.87 | 46,100 |
| Aug 27, 2024 | 610.00 | 621.00 | 610.00 | 618.00 | 597.87 | 57,600 |
| Aug 26, 2024 | 612.00 | 614.00 | 606.00 | 607.00 | 587.22 | 65,500 |
| Aug 23, 2024 | 606.00 | 617.00 | 606.00 | 612.00 | 592.06 | 72,400 |
| Aug 22, 2024 | 611.00 | 612.00 | 605.00 | 606.00 | 586.26 | 59,400 |
| Aug 21, 2024 | 606.00 | 612.00 | 603.00 | 611.00 | 591.09 | 92,500 |
| Aug 20, 2024 | 612.00 | 616.00 | 607.00 | 612.00 | 592.06 | 88,300 |
| Aug 19, 2024 | 623.00 | 623.00 | 607.00 | 608.00 | 588.19 | 144,200 |
| Aug 16, 2024 | 618.00 | 630.00 | 613.00 | 630.00 | 609.47 | 119,700 |
| Aug 15, 2024 | 613.00 | 613.00 | 606.00 | 609.00 | 589.16 | 66,900 |
| Aug 14, 2024 | 614.00 | 617.00 | 605.00 | 611.00 | 591.09 | 78,700 |
| Aug 13, 2024 | 605.00 | 613.00 | 602.00 | 613.00 | 593.03 | 109,900 |
| Aug 9, 2024 | 602.00 | 602.00 | 584.00 | 597.00 | 577.55 | 158,400 |
| Aug 8, 2024 | 591.00 | 609.00 | 586.00 | 592.00 | 572.71 | 170,600 |
| Aug 7, 2024 | 599.00 | 622.00 | 585.00 | 601.00 | 581.42 | 274,500 |
| Aug 6, 2024 | 600.00 | 619.00 | 578.00 | 599.00 | 579.48 | 455,700 |
| Aug 5, 2024 | 566.00 | 588.00 | 530.00 | 546.00 | 528.21 | 847,700 |
| Aug 2, 2024 | 625.00 | 629.00 | 605.00 | 607.00 | 587.22 | 341,100 |
| Aug 1, 2024 | 661.00 | 661.00 | 645.00 | 651.00 | 629.79 | 162,600 |
| Jul 31, 2024 | 645.00 | 670.00 | 643.00 | 668.00 | 646.24 | 151,200 |
| Jul 30, 2024 | 650.00 | 651.00 | 642.00 | 649.00 | 627.86 | 112,800 |
| Jul 29, 2024 | 643.00 | 651.00 | 639.00 | 649.00 | 627.86 | 104,100 |
| Jul 26, 2024 | 645.00 | 648.00 | 626.00 | 638.00 | 617.21 | 252,600 |
| Jul 25, 2024 | 655.00 | 656.00 | 640.00 | 643.00 | 622.05 | 330,200 |
| Jul 24, 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 638.50 | 140,900 |
| Jul 23, 2024 | 668.00 | 676.00 | 668.00 | 675.00 | 653.01 | 57,400 |
| Jul 22, 2024 | 674.00 | 676.00 | 666.00 | 666.00 | 644.30 | 89,900 |
| Jul 19, 2024 | 682.00 | 682.00 | 672.00 | 672.00 | 650.11 | 79,600 |
| Jul 18, 2024 | 680.00 | 683.00 | 678.00 | 683.00 | 660.75 | 85,000 |
| Jul 17, 2024 | 690.00 | 691.00 | 682.00 | 683.00 | 660.75 | 139,500 |
| Jul 16, 2024 | 673.00 | 690.00 | 672.00 | 689.00 | 666.55 | 240,200 |
| Jul 12, 2024 | 663.00 | 672.00 | 663.00 | 669.00 | 647.20 | 109,800 |
| Jul 11, 2024 | 665.00 | 670.00 | 660.00 | 667.00 | 645.27 | 113,800 |
| Jul 10, 2024 | 658.00 | 663.00 | 655.00 | 659.00 | 637.53 | 96,400 |
| Jul 9, 2024 | 656.00 | 662.00 | 653.00 | 657.00 | 635.60 | 98,200 |
| Jul 8, 2024 | 657.00 | 659.00 | 652.00 | 653.00 | 631.73 | 78,100 |
| Jul 5, 2024 | 662.00 | 663.00 | 656.00 | 656.00 | 634.63 | 72,400 |
| Jul 4, 2024 | 662.00 | 663.00 | 658.00 | 660.00 | 638.50 | 94,800 |
| Jul 3, 2024 | 669.00 | 671.00 | 659.00 | 662.00 | 640.43 | 147,300 |
| Jul 2, 2024 | 665.00 | 670.00 | 662.00 | 669.00 | 647.20 | 84,500 |
| Jul 1, 2024 | 671.00 | 672.00 | 663.00 | 665.00 | 643.33 | 106,400 |
| Jun 28, 2024 | 669.00 | 669.00 | 663.00 | 667.00 | 645.27 | 61,900 |
| Jun 27, 2024 | 668.00 | 673.00 | 665.00 | 667.00 | 645.27 | 79,700 |
| Jun 26, 2024 | 669.00 | 672.00 | 662.00 | 669.00 | 647.20 | 150,100 |
| Jun 25, 2024 | 665.00 | 674.00 | 663.00 | 669.00 | 647.20 | 134,200 |
| Jun 24, 2024 | 650.00 | 662.00 | 647.00 | 662.00 | 640.43 | 148,200 |
| Jun 21, 2024 | 647.00 | 652.00 | 646.00 | 650.00 | 628.82 | 99,300 |
| Jun 20, 2024 | 653.00 | 655.00 | 641.00 | 644.00 | 623.02 | 148,500 |
| Jun 19, 2024 | 648.00 | 657.00 | 648.00 | 653.00 | 631.73 | 88,800 |
| Jun 18, 2024 | 655.00 | 660.00 | 647.00 | 647.00 | 625.92 | 102,200 |
| Jun 17, 2024 | 655.00 | 655.00 | 640.00 | 647.00 | 625.92 | 147,100 |
| Jun 14, 2024 | 646.00 | 657.00 | 646.00 | 656.00 | 634.63 | 125,700 |
| Jun 13, 2024 | 660.00 | 662.00 | 647.00 | 647.00 | 625.92 | 182,700 |
| Jun 12, 2024 | 656.00 | 668.00 | 656.00 | 662.00 | 640.43 | 97,400 |
| Jun 11, 2024 | 674.00 | 676.00 | 656.00 | 656.00 | 634.63 | 191,400 |
| Jun 10, 2024 | 680.00 | 682.00 | 670.00 | 673.00 | 651.07 | 132,600 |
| Jun 7, 2024 | 682.00 | 687.00 | 675.00 | 677.00 | 654.94 | 102,700 |
| Jun 6, 2024 | 682.00 | 683.00 | 676.00 | 681.00 | 658.81 | 69,700 |
| Jun 5, 2024 | 680.00 | 681.00 | 673.00 | 677.00 | 654.94 | 91,700 |
| Jun 4, 2024 | 679.00 | 684.00 | 675.00 | 684.00 | 661.72 | 144,000 |
| Jun 3, 2024 | 671.00 | 678.00 | 671.00 | 678.00 | 655.91 | 88,200 |
| May 31, 2024 | 658.00 | 668.00 | 655.00 | 667.00 | 645.27 | 121,400 |
| May 30, 2024 | 639.00 | 655.00 | 635.00 | 653.00 | 631.73 | 152,400 |
| May 29, 2024 | 658.00 | 661.00 | 646.00 | 646.00 | 624.95 | 148,100 |
| May 28, 2024 | 665.00 | 668.00 | 657.00 | 657.00 | 635.60 | 65,100 |
| May 27, 2024 | 654.00 | 663.00 | 654.00 | 663.00 | 641.40 | 49,900 |
| May 24, 2024 | 655.00 | 660.00 | 653.00 | 653.00 | 631.73 | 81,500 |
| May 23, 2024 | 662.00 | 664.00 | 657.00 | 662.00 | 640.43 | 74,900 |
| May 22, 2024 | 664.00 | 672.00 | 662.00 | 662.00 | 640.43 | 80,100 |
| May 21, 2024 | 678.00 | 680.00 | 663.00 | 664.00 | 642.37 | 111,500 |
| May 20, 2024 | 666.00 | 677.00 | 666.00 | 674.00 | 652.04 | 100,200 |
| May 17, 2024 | 658.00 | 666.00 | 653.00 | 663.00 | 641.40 | 87,900 |
| May 16, 2024 | 667.00 | 670.00 | 654.00 | 658.00 | 636.56 | 133,300 |
| May 15, 2024 | 679.00 | 683.00 | 665.00 | 665.00 | 643.33 | 158,100 |
| May 14, 2024 | 673.00 | 678.00 | 667.00 | 677.00 | 654.94 | 129,100 |
| May 13, 2024 | 670.00 | 673.00 | 666.00 | 672.00 | 650.11 | 106,300 |
| May 10, 2024 | 665.00 | 675.00 | 661.00 | 675.00 | 653.01 | 173,100 |
| May 9, 2024 | 657.00 | 666.00 | 657.00 | 662.00 | 640.43 | 89,400 |
| May 8, 2024 | 667.00 | 668.00 | 656.00 | 658.00 | 636.56 | 116,200 |
| May 7, 2024 | 654.00 | 664.00 | 654.00 | 664.00 | 642.37 | 110,200 |