Tokyo - Delayed Quote JPY
Wacom Co., Ltd. (6727.T)
552.00
+4.00
+(0.73%)
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 | 550.00 | 556.00 | 545.00 | 552.00 | 552.00 | 347,200 |
| May 1, 2025 | 546.00 | 550.00 | 541.00 | 548.00 | 548.00 | 263,000 |
| Apr 30, 2025 | 545.00 | 551.00 | 544.00 | 547.00 | 547.00 | 318,200 |
| Apr 28, 2025 | 548.00 | 552.00 | 543.00 | 545.00 | 545.00 | 637,100 |
| Apr 25, 2025 | 540.00 | 556.00 | 534.00 | 547.00 | 547.00 | 822,700 |
| Apr 24, 2025 | 520.00 | 533.00 | 508.00 | 521.00 | 521.00 | 1,358,900 |
| Apr 23, 2025 | 482.00 | 503.00 | 480.00 | 490.00 | 490.00 | 1,085,100 |
| Apr 22, 2025 | 464.00 | 474.00 | 463.00 | 466.00 | 466.00 | 470,600 |
| Apr 21, 2025 | 485.00 | 487.00 | 471.00 | 472.00 | 472.00 | 536,600 |
| Apr 18, 2025 | 484.00 | 491.00 | 483.00 | 485.00 | 485.00 | 508,000 |
| Apr 17, 2025 | 482.00 | 488.00 | 481.00 | 485.00 | 485.00 | 351,600 |
| Apr 16, 2025 | 497.00 | 499.00 | 485.00 | 487.00 | 487.00 | 323,300 |
| Apr 15, 2025 | 497.00 | 498.00 | 492.00 | 495.00 | 495.00 | 262,200 |
| Apr 14, 2025 | 497.00 | 499.00 | 493.00 | 497.00 | 497.00 | 304,000 |
| Apr 11, 2025 | 474.00 | 492.00 | 465.00 | 491.00 | 491.00 | 461,600 |
| Apr 10, 2025 | 510.00 | 510.00 | 494.00 | 500.00 | 500.00 | 481,400 |
| Apr 9, 2025 | 468.00 | 470.00 | 454.00 | 460.00 | 460.00 | 635,600 |
| Apr 8, 2025 | 487.00 | 505.00 | 485.00 | 492.00 | 492.00 | 404,400 |
| Apr 7, 2025 | 467.00 | 479.00 | 449.00 | 463.00 | 463.00 | 691,300 |
| Apr 4, 2025 | 526.00 | 534.00 | 501.00 | 511.00 | 511.00 | 626,800 |
| Apr 3, 2025 | 549.00 | 555.00 | 541.00 | 548.00 | 548.00 | 455,300 |
| Apr 2, 2025 | 575.00 | 579.00 | 565.00 | 569.00 | 569.00 | 355,900 |
| Apr 1, 2025 | 582.00 | 588.00 | 572.00 | 572.00 | 572.00 | 376,200 |
| Mar 31, 2025 | 590.00 | 590.00 | 572.00 | 572.00 | 572.00 | 511,800 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 606.00 | 609.00 | 592.00 | 597.00 | 597.00 | 579,400 |
| Mar 27, 2025 | 620.00 | 622.00 | 615.00 | 622.00 | 602.00 | 497,600 |
| Mar 26, 2025 | 625.00 | 627.00 | 619.00 | 625.00 | 604.90 | 394,400 |
| Mar 25, 2025 | 611.00 | 625.00 | 608.00 | 623.00 | 602.97 | 383,200 |
| Mar 24, 2025 | 620.00 | 620.00 | 610.00 | 610.00 | 590.39 | 546,200 |
| Mar 21, 2025 | 616.00 | 620.00 | 611.00 | 620.00 | 600.06 | 409,400 |
| Mar 19, 2025 | 620.00 | 624.00 | 617.00 | 618.00 | 598.13 | 340,800 |
| Mar 18, 2025 | 623.00 | 627.00 | 620.00 | 623.00 | 602.97 | 524,500 |
| Mar 17, 2025 | 625.00 | 625.00 | 615.00 | 618.00 | 598.13 | 425,100 |
| Mar 14, 2025 | 628.00 | 631.00 | 617.00 | 620.00 | 600.06 | 703,000 |
| Mar 13, 2025 | 633.00 | 633.00 | 622.00 | 626.00 | 605.87 | 410,400 |
| Mar 12, 2025 | 622.00 | 632.00 | 622.00 | 631.00 | 610.71 | 423,600 |
| Mar 11, 2025 | 619.00 | 628.00 | 612.00 | 628.00 | 607.81 | 524,900 |
| Mar 10, 2025 | 629.00 | 632.00 | 620.00 | 622.00 | 602.00 | 460,800 |
| Mar 7, 2025 | 629.00 | 638.00 | 616.00 | 630.00 | 609.74 | 420,300 |
| Mar 6, 2025 | 643.00 | 644.00 | 635.00 | 639.00 | 618.45 | 244,300 |
| Mar 5, 2025 | 624.00 | 640.00 | 624.00 | 635.00 | 614.58 | 316,500 |
| Mar 4, 2025 | 625.00 | 631.00 | 620.00 | 624.00 | 603.94 | 402,300 |
| Mar 3, 2025 | 625.00 | 629.00 | 621.00 | 623.00 | 602.97 | 490,000 |
| Feb 28, 2025 | 617.00 | 622.00 | 611.00 | 621.00 | 601.03 | 921,300 |
| Feb 27, 2025 | 627.00 | 628.00 | 620.00 | 623.00 | 602.97 | 351,900 |
| Feb 26, 2025 | 628.00 | 630.00 | 621.00 | 627.00 | 606.84 | 329,700 |
| Feb 25, 2025 | 630.00 | 635.00 | 629.00 | 629.00 | 608.77 | 237,400 |
| Feb 21, 2025 | 634.00 | 638.00 | 628.00 | 636.00 | 615.55 | 379,800 |
| Feb 20, 2025 | 643.00 | 643.00 | 635.00 | 636.00 | 615.55 | 382,200 |
| Feb 19, 2025 | 650.00 | 651.00 | 643.00 | 644.00 | 623.29 | 390,100 |
| Feb 18, 2025 | 653.00 | 655.00 | 650.00 | 650.00 | 629.10 | 226,500 |
| Feb 17, 2025 | 651.00 | 657.00 | 649.00 | 650.00 | 629.10 | 420,800 |
| Feb 14, 2025 | 660.00 | 660.00 | 649.00 | 651.00 | 630.07 | 431,400 |
| Feb 13, 2025 | 656.00 | 670.00 | 651.00 | 662.00 | 640.71 | 513,800 |
| Feb 12, 2025 | 652.00 | 656.00 | 645.00 | 650.00 | 629.10 | 444,200 |
| Feb 10, 2025 | 647.00 | 649.00 | 642.00 | 647.00 | 626.20 | 378,500 |
| Feb 7, 2025 | 654.00 | 657.00 | 647.00 | 648.00 | 627.16 | 594,400 |
| Feb 6, 2025 | 645.00 | 651.00 | 643.00 | 648.00 | 627.16 | 585,200 |
| Feb 5, 2025 | 642.00 | 658.00 | 642.00 | 655.00 | 633.94 | 625,200 |
| Feb 4, 2025 | 644.00 | 647.00 | 638.00 | 639.00 | 618.45 | 836,000 |
| Feb 3, 2025 | 690.00 | 690.00 | 632.00 | 634.00 | 613.61 | 1,724,200 |
| Jan 31, 2025 | 668.00 | 677.00 | 667.00 | 672.00 | 650.39 | 334,400 |
| Jan 30, 2025 | 673.00 | 676.00 | 669.00 | 672.00 | 650.39 | 188,700 |
| Jan 29, 2025 | 671.00 | 681.00 | 671.00 | 679.00 | 657.17 | 354,200 |
| Jan 28, 2025 | 669.00 | 675.00 | 668.00 | 674.00 | 652.33 | 231,100 |
| Jan 27, 2025 | 685.00 | 686.00 | 676.00 | 676.00 | 654.26 | 198,600 |
| Jan 24, 2025 | 681.00 | 690.00 | 675.00 | 679.00 | 657.17 | 193,600 |
| Jan 23, 2025 | 681.00 | 687.00 | 675.00 | 685.00 | 662.97 | 230,800 |
| Jan 22, 2025 | 694.00 | 695.00 | 680.00 | 680.00 | 658.14 | 256,000 |
| Jan 21, 2025 | 694.00 | 696.00 | 691.00 | 693.00 | 670.72 | 214,400 |
| Jan 20, 2025 | 678.00 | 692.00 | 676.00 | 689.00 | 666.85 | 298,400 |
| Jan 17, 2025 | 673.00 | 677.00 | 665.00 | 668.00 | 646.52 | 244,000 |
| Jan 16, 2025 | 685.00 | 686.00 | 675.00 | 678.00 | 656.20 | 182,600 |
| Jan 15, 2025 | 685.00 | 689.00 | 672.00 | 676.00 | 654.26 | 300,800 |
| Jan 14, 2025 | 688.00 | 693.00 | 681.00 | 685.00 | 662.97 | 320,100 |
| Jan 10, 2025 | 700.00 | 703.00 | 695.00 | 697.00 | 674.59 | 251,700 |
| Jan 9, 2025 | 715.00 | 715.00 | 705.00 | 707.00 | 684.27 | 363,300 |
| Jan 8, 2025 | 718.00 | 721.00 | 714.00 | 716.00 | 692.98 | 303,200 |
| Jan 7, 2025 | 724.00 | 733.00 | 712.00 | 727.00 | 703.62 | 407,100 |
| Jan 6, 2025 | 725.00 | 730.00 | 719.00 | 723.00 | 699.75 | 471,400 |
| Dec 30, 2024 | 737.00 | 741.00 | 725.00 | 725.00 | 701.69 | 243,300 |
| Dec 27, 2024 | 735.00 | 744.00 | 730.00 | 743.00 | 719.11 | 271,300 |
| Dec 26, 2024 | 735.00 | 735.00 | 725.00 | 732.00 | 708.46 | 295,400 |
| Dec 25, 2024 | 725.00 | 734.00 | 719.00 | 734.00 | 710.40 | 338,800 |
| Dec 24, 2024 | 757.00 | 762.00 | 728.00 | 728.00 | 704.59 | 291,000 |
| Dec 23, 2024 | 761.00 | 764.00 | 755.00 | 760.00 | 735.56 | 243,600 |
| Dec 20, 2024 | 745.00 | 760.00 | 745.00 | 755.00 | 730.72 | 372,300 |
| Dec 19, 2024 | 734.00 | 744.00 | 733.00 | 743.00 | 719.11 | 283,300 |
| Dec 18, 2024 | 740.00 | 755.00 | 736.00 | 749.00 | 724.92 | 362,900 |
| Dec 17, 2024 | 737.00 | 740.00 | 733.00 | 740.00 | 716.21 | 235,100 |
| Dec 16, 2024 | 743.00 | 743.00 | 729.00 | 737.00 | 713.30 | 221,600 |
| Dec 13, 2024 | 731.00 | 753.00 | 731.00 | 743.00 | 719.11 | 447,900 |
| Dec 12, 2024 | 741.00 | 741.00 | 727.00 | 732.00 | 708.46 | 446,800 |
| Dec 11, 2024 | 733.00 | 743.00 | 730.00 | 736.00 | 712.33 | 294,600 |
| Dec 10, 2024 | 735.00 | 738.00 | 730.00 | 733.00 | 709.43 | 329,700 |
| Dec 9, 2024 | 722.00 | 734.00 | 721.00 | 730.00 | 706.53 | 359,600 |
| Dec 6, 2024 | 712.00 | 721.00 | 704.00 | 718.00 | 694.91 | 199,300 |
| Dec 5, 2024 | 712.00 | 713.00 | 706.00 | 708.00 | 685.23 | 253,700 |
| Dec 4, 2024 | 720.00 | 722.00 | 709.00 | 714.00 | 691.04 | 270,100 |
| Dec 3, 2024 | 717.00 | 731.00 | 717.00 | 726.00 | 702.66 | 363,900 |
| Dec 2, 2024 | 706.00 | 717.00 | 704.00 | 713.00 | 690.07 | 380,000 |
| Nov 29, 2024 | 718.00 | 718.00 | 704.00 | 706.00 | 683.30 | 324,700 |
| Nov 28, 2024 | 712.00 | 718.00 | 712.00 | 718.00 | 694.91 | 157,200 |
| Nov 27, 2024 | 718.00 | 728.00 | 707.00 | 712.00 | 689.11 | 367,900 |
| Nov 26, 2024 | 705.00 | 717.00 | 702.00 | 717.00 | 693.95 | 310,700 |
| Nov 25, 2024 | 720.00 | 723.00 | 704.00 | 704.00 | 681.36 | 374,800 |
| Nov 22, 2024 | 699.00 | 709.00 | 696.00 | 709.00 | 686.20 | 293,700 |
| Nov 21, 2024 | 695.00 | 697.00 | 686.00 | 691.00 | 668.78 | 336,900 |
| Nov 20, 2024 | 696.00 | 702.00 | 687.00 | 693.00 | 670.72 | 233,100 |
| Nov 19, 2024 | 700.00 | 710.00 | 699.00 | 699.00 | 676.52 | 442,000 |
| Nov 18, 2024 | 687.00 | 709.00 | 685.00 | 704.00 | 681.36 | 440,000 |
| Nov 15, 2024 | 717.00 | 717.00 | 696.00 | 696.00 | 673.62 | 496,400 |
| Nov 14, 2024 | 721.00 | 723.00 | 713.00 | 718.00 | 694.91 | 405,200 |
| Nov 13, 2024 | 720.00 | 722.00 | 712.00 | 719.00 | 695.88 | 302,900 |
| Nov 12, 2024 | 712.00 | 723.00 | 711.00 | 720.00 | 696.85 | 311,800 |
| Nov 11, 2024 | 726.00 | 728.00 | 711.00 | 711.00 | 688.14 | 273,800 |
| Nov 8, 2024 | 742.00 | 754.00 | 728.00 | 737.00 | 713.30 | 379,900 |
| Nov 7, 2024 | 713.00 | 733.00 | 712.00 | 731.00 | 707.50 | 528,300 |
| Nov 6, 2024 | 709.00 | 714.00 | 698.00 | 708.00 | 685.23 | 318,900 |
| Nov 5, 2024 | 713.00 | 713.00 | 695.00 | 703.00 | 680.40 | 305,800 |
| Nov 1, 2024 | 701.00 | 735.00 | 700.00 | 713.00 | 690.07 | 718,200 |
| Oct 31, 2024 | 684.00 | 716.00 | 667.00 | 714.00 | 691.04 | 1,491,600 |
| Oct 30, 2024 | 689.00 | 700.00 | 683.00 | 694.00 | 671.68 | 1,166,000 |
| Oct 29, 2024 | 679.00 | 681.00 | 663.00 | 676.00 | 654.26 | 602,500 |
| Oct 28, 2024 | 665.00 | 681.00 | 664.00 | 675.00 | 653.30 | 376,300 |
| Oct 25, 2024 | 664.00 | 669.00 | 655.00 | 660.00 | 638.78 | 208,200 |
| Oct 24, 2024 | 656.00 | 662.00 | 652.00 | 658.00 | 636.84 | 272,200 |
| Oct 23, 2024 | 668.00 | 673.00 | 661.00 | 662.00 | 640.71 | 254,300 |
| Oct 22, 2024 | 684.00 | 687.00 | 671.00 | 673.00 | 651.36 | 295,000 |
| Oct 21, 2024 | 684.00 | 687.00 | 679.00 | 684.00 | 662.01 | 218,200 |
| Oct 18, 2024 | 686.00 | 687.00 | 681.00 | 683.00 | 661.04 | 164,700 |
| Oct 17, 2024 | 685.00 | 685.00 | 676.00 | 679.00 | 657.17 | 252,900 |
| Oct 16, 2024 | 688.00 | 698.00 | 684.00 | 686.00 | 663.94 | 242,500 |
| Oct 15, 2024 | 696.00 | 700.00 | 693.00 | 696.00 | 673.62 | 241,400 |
| Oct 11, 2024 | 693.00 | 699.00 | 690.00 | 692.00 | 669.75 | 299,100 |
| Oct 10, 2024 | 695.00 | 695.00 | 687.00 | 693.00 | 670.72 | 241,000 |
| Oct 9, 2024 | 685.00 | 697.00 | 685.00 | 694.00 | 671.68 | 286,400 |
| Oct 8, 2024 | 675.00 | 684.00 | 675.00 | 680.00 | 658.14 | 259,000 |
| Oct 7, 2024 | 696.00 | 696.00 | 681.00 | 684.00 | 662.01 | 197,000 |
| Oct 4, 2024 | 687.00 | 693.00 | 682.00 | 682.00 | 660.07 | 238,400 |
| Oct 3, 2024 | 690.00 | 691.00 | 679.00 | 686.00 | 663.94 | 301,200 |
| Oct 2, 2024 | 677.00 | 681.00 | 663.00 | 670.00 | 648.46 | 410,900 |
| Oct 1, 2024 | 681.00 | 682.00 | 673.00 | 677.00 | 655.23 | 345,400 |
| Sep 30, 2024 | 678.00 | 691.00 | 678.00 | 683.00 | 661.04 | 547,600 |
| Sep 27, 2024 | 707.00 | 709.00 | 698.00 | 709.00 | 686.20 | 466,600 |
| Sep 26, 2024 | 680.00 | 702.00 | 675.00 | 701.00 | 678.46 | 737,700 |
| Sep 25, 2024 | 668.00 | 673.00 | 658.00 | 670.00 | 648.46 | 411,200 |
| Sep 24, 2024 | 668.00 | 679.00 | 665.00 | 675.00 | 653.30 | 396,300 |
| Sep 20, 2024 | 666.00 | 673.00 | 656.00 | 663.00 | 641.68 | 1,357,300 |
| Sep 19, 2024 | 640.00 | 657.00 | 639.00 | 651.00 | 630.07 | 504,000 |
| Sep 18, 2024 | 640.00 | 641.00 | 626.00 | 635.00 | 614.58 | 329,500 |
| Sep 17, 2024 | 628.00 | 634.00 | 617.00 | 632.00 | 611.68 | 542,800 |
| Sep 13, 2024 | 630.00 | 634.00 | 625.00 | 629.00 | 608.77 | 464,900 |
| Sep 12, 2024 | 644.00 | 646.00 | 633.00 | 636.00 | 615.55 | 695,800 |
| Sep 11, 2024 | 645.00 | 647.00 | 621.00 | 624.00 | 603.94 | 535,500 |
| Sep 10, 2024 | 654.00 | 655.00 | 648.00 | 653.00 | 632.00 | 282,100 |
| Sep 9, 2024 | 643.00 | 657.00 | 631.00 | 654.00 | 632.97 | 450,000 |
| Sep 6, 2024 | 677.00 | 679.00 | 664.00 | 669.00 | 647.49 | 445,800 |
| Sep 5, 2024 | 668.00 | 681.00 | 665.00 | 674.00 | 652.33 | 304,500 |
| Sep 4, 2024 | 681.00 | 685.00 | 672.00 | 677.00 | 655.23 | 393,400 |
| Sep 3, 2024 | 703.00 | 705.00 | 696.00 | 701.00 | 678.46 | 322,800 |
| Sep 2, 2024 | 710.00 | 710.00 | 693.00 | 699.00 | 676.52 | 414,700 |
| Aug 30, 2024 | 690.00 | 700.00 | 690.00 | 697.00 | 674.59 | 529,400 |
| Aug 29, 2024 | 699.00 | 710.00 | 686.00 | 690.00 | 667.81 | 1,341,300 |
| Aug 28, 2024 | 704.00 | 713.00 | 697.00 | 705.00 | 682.33 | 516,200 |
| Aug 27, 2024 | 691.00 | 713.00 | 691.00 | 713.00 | 690.07 | 447,700 |
| Aug 26, 2024 | 696.00 | 702.00 | 684.00 | 697.00 | 674.59 | 655,300 |
| Aug 23, 2024 | 681.00 | 698.00 | 675.00 | 692.00 | 669.75 | 490,800 |
| Aug 22, 2024 | 664.00 | 684.00 | 660.00 | 684.00 | 662.01 | 776,000 |
| Aug 21, 2024 | 650.00 | 667.00 | 650.00 | 667.00 | 645.55 | 413,700 |
| Aug 20, 2024 | 665.00 | 668.00 | 657.00 | 660.00 | 638.78 | 459,700 |
| Aug 19, 2024 | 660.00 | 677.00 | 655.00 | 663.00 | 641.68 | 618,100 |
| Aug 16, 2024 | 653.00 | 675.00 | 653.00 | 670.00 | 648.46 | 667,100 |
| Aug 15, 2024 | 632.00 | 640.00 | 625.00 | 636.00 | 615.55 | 603,800 |
| Aug 14, 2024 | 618.00 | 635.00 | 618.00 | 633.00 | 612.65 | 684,500 |
| Aug 13, 2024 | 593.00 | 615.00 | 592.00 | 612.00 | 592.32 | 693,100 |
| Aug 9, 2024 | 580.00 | 590.00 | 569.00 | 582.00 | 563.29 | 947,400 |
| Aug 8, 2024 | 559.00 | 580.00 | 552.00 | 562.00 | 543.93 | 732,700 |
| Aug 7, 2024 | 572.00 | 592.00 | 566.00 | 576.00 | 557.48 | 1,118,100 |
| Aug 6, 2024 | 584.00 | 598.00 | 565.00 | 592.00 | 572.96 | 1,008,400 |
| Aug 5, 2024 | 607.00 | 613.00 | 542.00 | 554.00 | 536.19 | 1,187,200 |
| Aug 2, 2024 | 658.00 | 660.00 | 623.00 | 623.00 | 602.97 | 1,351,000 |
| Aug 1, 2024 | 715.00 | 715.00 | 695.00 | 699.00 | 676.52 | 1,023,800 |
| Jul 31, 2024 | 740.00 | 740.00 | 707.00 | 728.00 | 704.59 | 990,000 |
| Jul 30, 2024 | 832.00 | 833.00 | 728.00 | 759.00 | 734.59 | 2,516,800 |
| Jul 29, 2024 | 733.00 | 760.00 | 728.00 | 753.00 | 728.79 | 1,201,100 |
| Jul 26, 2024 | 733.00 | 740.00 | 714.00 | 714.00 | 691.04 | 591,600 |
| Jul 25, 2024 | 748.00 | 755.00 | 719.00 | 723.00 | 699.75 | 733,200 |
| Jul 24, 2024 | 774.00 | 778.00 | 763.00 | 763.00 | 738.47 | 344,900 |
| Jul 23, 2024 | 783.00 | 787.00 | 769.00 | 778.00 | 752.98 | 392,200 |
| Jul 22, 2024 | 794.00 | 799.00 | 777.00 | 779.00 | 753.95 | 329,800 |
| Jul 19, 2024 | 794.00 | 804.00 | 792.00 | 801.00 | 775.24 | 318,800 |
| Jul 18, 2024 | 812.00 | 816.00 | 797.00 | 797.00 | 771.37 | 437,800 |
| Jul 17, 2024 | 830.00 | 835.00 | 821.00 | 821.00 | 794.60 | 284,700 |
| Jul 16, 2024 | 830.00 | 837.00 | 818.00 | 828.00 | 801.38 | 509,500 |
| Jul 12, 2024 | 810.00 | 835.00 | 807.00 | 834.00 | 807.18 | 594,800 |
| Jul 11, 2024 | 826.00 | 827.00 | 813.00 | 815.00 | 788.79 | 576,200 |
| Jul 10, 2024 | 838.00 | 845.00 | 815.00 | 824.00 | 797.50 | 767,800 |
| Jul 9, 2024 | 813.00 | 848.00 | 811.00 | 841.00 | 813.96 | 965,700 |
| Jul 8, 2024 | 810.00 | 815.00 | 789.00 | 813.00 | 786.86 | 652,600 |
| Jul 5, 2024 | 811.00 | 825.00 | 810.00 | 817.00 | 790.73 | 663,500 |
| Jul 4, 2024 | 808.00 | 816.00 | 805.00 | 811.00 | 784.92 | 601,200 |
| Jul 3, 2024 | 797.00 | 809.00 | 797.00 | 802.00 | 776.21 | 701,300 |
| Jul 2, 2024 | 774.00 | 802.00 | 774.00 | 797.00 | 771.37 | 1,090,500 |
| Jul 1, 2024 | 760.00 | 783.00 | 759.00 | 774.00 | 749.11 | 855,800 |
| Jun 28, 2024 | 744.00 | 764.00 | 741.00 | 755.00 | 730.72 | 671,400 |
| Jun 27, 2024 | 730.00 | 746.00 | 727.00 | 740.00 | 716.21 | 955,400 |
| Jun 26, 2024 | 729.00 | 739.00 | 723.00 | 734.00 | 710.40 | 466,700 |
| Jun 25, 2024 | 718.00 | 736.00 | 716.00 | 727.00 | 703.62 | 485,100 |
| Jun 24, 2024 | 714.00 | 718.00 | 707.00 | 716.00 | 692.98 | 365,200 |
| Jun 21, 2024 | 699.00 | 718.00 | 699.00 | 716.00 | 692.98 | 1,010,000 |
| Jun 20, 2024 | 695.00 | 700.00 | 692.00 | 699.00 | 676.52 | 273,100 |
| Jun 19, 2024 | 710.00 | 712.00 | 696.00 | 698.00 | 675.56 | 205,300 |
| Jun 18, 2024 | 711.00 | 714.00 | 703.00 | 707.00 | 684.27 | 305,400 |
| Jun 17, 2024 | 714.00 | 718.00 | 711.00 | 711.00 | 688.14 | 262,100 |
| Jun 14, 2024 | 726.00 | 728.00 | 721.00 | 722.00 | 698.78 | 532,600 |
| Jun 13, 2024 | 712.00 | 726.00 | 709.00 | 726.00 | 702.66 | 393,600 |
| Jun 12, 2024 | 703.00 | 713.00 | 703.00 | 709.00 | 686.20 | 325,900 |
| Jun 11, 2024 | 719.00 | 719.00 | 701.00 | 702.00 | 679.43 | 428,300 |
| Jun 10, 2024 | 706.00 | 719.00 | 703.00 | 712.00 | 689.11 | 437,400 |
| Jun 7, 2024 | 713.00 | 720.00 | 710.00 | 716.00 | 692.98 | 224,100 |
| Jun 6, 2024 | 727.00 | 731.00 | 715.00 | 719.00 | 695.88 | 283,800 |
| Jun 5, 2024 | 727.00 | 730.00 | 721.00 | 727.00 | 703.62 | 253,200 |
| Jun 4, 2024 | 733.00 | 745.00 | 731.00 | 736.00 | 712.33 | 484,000 |
| Jun 3, 2024 | 728.00 | 741.00 | 719.00 | 731.00 | 707.50 | 561,000 |
| May 31, 2024 | 704.00 | 710.00 | 697.00 | 709.00 | 686.20 | 584,800 |
| May 30, 2024 | 680.00 | 697.00 | 670.00 | 697.00 | 674.59 | 527,800 |
| May 29, 2024 | 708.00 | 717.00 | 695.00 | 697.00 | 674.59 | 426,300 |
| May 28, 2024 | 718.00 | 728.00 | 708.00 | 713.00 | 690.07 | 415,600 |
| May 27, 2024 | 729.00 | 735.00 | 714.00 | 724.00 | 700.72 | 451,000 |
| May 24, 2024 | 693.00 | 730.00 | 689.00 | 718.00 | 694.91 | 845,400 |
| May 23, 2024 | 702.00 | 714.00 | 697.00 | 707.00 | 684.27 | 551,900 |
| May 22, 2024 | 714.00 | 722.00 | 702.00 | 707.00 | 684.27 | 929,900 |
| May 21, 2024 | 738.00 | 749.00 | 729.00 | 729.00 | 705.56 | 631,600 |
| May 20, 2024 | 722.00 | 737.00 | 719.00 | 734.00 | 710.40 | 656,600 |
| May 17, 2024 | 730.00 | 736.00 | 722.00 | 729.00 | 705.56 | 572,300 |
| May 16, 2024 | 725.00 | 742.00 | 724.00 | 740.00 | 716.21 | 1,341,500 |
| May 15, 2024 | 718.00 | 719.00 | 697.00 | 701.00 | 678.46 | 881,500 |
| May 14, 2024 | 715.00 | 721.00 | 705.00 | 718.00 | 694.91 | 967,900 |
| May 13, 2024 | 709.00 | 730.00 | 703.00 | 715.00 | 692.01 | 2,345,400 |
| May 10, 2024 | 666.00 | 710.00 | 664.00 | 710.00 | 687.17 | 2,584,900 |
| May 9, 2024 | 614.00 | 617.00 | 610.00 | 610.00 | 590.39 | 455,300 |
| May 8, 2024 | 606.00 | 613.00 | 605.00 | 613.00 | 593.29 | 382,800 |
| May 7, 2024 | 609.00 | 614.00 | 604.00 | 609.00 | 589.42 | 435,400 |
| May 2, 2024 | 609.00 | 612.00 | 600.00 | 600.00 | 580.71 | 223,900 |