Tokyo - Delayed Quote JPY
Mercuria Holdings Co., Ltd. (7347.T)
768.00
-13.00
(-1.66%)
As of 11:29:38 AM 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 26, 2025 | 785.00 | 788.00 | 768.00 | 768.00 | 768.00 | 22,500 |
| May 23, 2025 | 782.00 | 792.00 | 777.00 | 781.00 | 781.00 | 43,300 |
| May 22, 2025 | 776.00 | 784.00 | 771.00 | 775.00 | 775.00 | 33,600 |
| May 21, 2025 | 782.00 | 787.00 | 776.00 | 776.00 | 776.00 | 45,200 |
| May 20, 2025 | 781.00 | 790.00 | 780.00 | 781.00 | 781.00 | 64,300 |
| May 19, 2025 | 771.00 | 790.00 | 764.00 | 779.00 | 779.00 | 99,300 |
| May 16, 2025 | 763.00 | 779.00 | 763.00 | 770.00 | 770.00 | 54,400 |
| May 15, 2025 | 781.00 | 786.00 | 759.00 | 766.00 | 766.00 | 163,800 |
| May 14, 2025 | 823.00 | 823.00 | 807.00 | 811.00 | 811.00 | 57,900 |
| May 13, 2025 | 828.00 | 830.00 | 815.00 | 817.00 | 817.00 | 28,300 |
| May 12, 2025 | 840.00 | 849.00 | 826.00 | 828.00 | 828.00 | 55,200 |
| May 9, 2025 | 830.00 | 844.00 | 824.00 | 840.00 | 840.00 | 96,200 |
| May 8, 2025 | 815.00 | 838.00 | 812.00 | 832.00 | 832.00 | 107,100 |
| May 7, 2025 | 835.00 | 842.00 | 814.00 | 815.00 | 815.00 | 73,900 |
| May 2, 2025 | 830.00 | 837.00 | 827.00 | 831.00 | 831.00 | 74,400 |
| May 1, 2025 | 825.00 | 836.00 | 823.00 | 830.00 | 830.00 | 78,100 |
| Apr 30, 2025 | 820.00 | 825.00 | 819.00 | 825.00 | 825.00 | 56,800 |
| Apr 28, 2025 | 819.00 | 821.00 | 817.00 | 820.00 | 820.00 | 46,300 |
| Apr 25, 2025 | 813.00 | 821.00 | 813.00 | 818.00 | 818.00 | 62,500 |
| Apr 24, 2025 | 807.00 | 823.00 | 805.00 | 813.00 | 813.00 | 110,500 |
| Apr 23, 2025 | 806.00 | 809.00 | 803.00 | 804.00 | 804.00 | 56,800 |
| Apr 22, 2025 | 786.00 | 807.00 | 786.00 | 806.00 | 806.00 | 45,900 |
| Apr 21, 2025 | 800.00 | 805.00 | 796.00 | 800.00 | 800.00 | 60,800 |
| Apr 18, 2025 | 797.00 | 802.00 | 793.00 | 802.00 | 802.00 | 66,300 |
| Apr 17, 2025 | 785.00 | 798.00 | 780.00 | 796.00 | 796.00 | 63,500 |
| Apr 16, 2025 | 799.00 | 800.00 | 786.00 | 792.00 | 792.00 | 71,700 |
| Apr 15, 2025 | 777.00 | 799.00 | 770.00 | 798.00 | 798.00 | 59,200 |
| Apr 14, 2025 | 768.00 | 785.00 | 764.00 | 785.00 | 785.00 | 92,300 |
| Apr 11, 2025 | 752.00 | 762.00 | 736.00 | 762.00 | 762.00 | 152,000 |
| Apr 10, 2025 | 777.00 | 782.00 | 754.00 | 762.00 | 762.00 | 153,100 |
| Apr 9, 2025 | 722.00 | 744.00 | 715.00 | 733.00 | 733.00 | 113,400 |
| Apr 8, 2025 | 720.00 | 750.00 | 717.00 | 737.00 | 737.00 | 136,400 |
| Apr 7, 2025 | 672.00 | 700.00 | 661.00 | 673.00 | 673.00 | 255,100 |
| Apr 4, 2025 | 756.00 | 769.00 | 723.00 | 737.00 | 737.00 | 205,300 |
| Apr 3, 2025 | 770.00 | 795.00 | 767.00 | 786.00 | 786.00 | 98,600 |
| Apr 2, 2025 | 800.00 | 800.00 | 784.00 | 795.00 | 795.00 | 75,700 |
| Apr 1, 2025 | 799.00 | 802.00 | 795.00 | 798.00 | 798.00 | 44,700 |
| Mar 31, 2025 | 795.00 | 815.00 | 781.00 | 807.00 | 807.00 | 168,300 |
| Mar 28, 2025 | 786.00 | 801.00 | 786.00 | 796.00 | 796.00 | 59,700 |
| Mar 27, 2025 | 797.00 | 800.00 | 792.00 | 795.00 | 795.00 | 44,000 |
| Mar 26, 2025 | 794.00 | 803.00 | 790.00 | 797.00 | 797.00 | 57,800 |
| Mar 25, 2025 | 810.00 | 810.00 | 796.00 | 796.00 | 796.00 | 51,000 |
| Mar 24, 2025 | 799.00 | 815.00 | 793.00 | 810.00 | 810.00 | 85,900 |
| Mar 21, 2025 | 799.00 | 801.00 | 790.00 | 799.00 | 799.00 | 50,800 |
| Mar 19, 2025 | 788.00 | 803.00 | 785.00 | 799.00 | 799.00 | 83,600 |
| Mar 18, 2025 | 785.00 | 788.00 | 779.00 | 788.00 | 788.00 | 48,000 |
| Mar 17, 2025 | 769.00 | 786.00 | 768.00 | 780.00 | 780.00 | 77,000 |
| Mar 14, 2025 | 763.00 | 766.00 | 760.00 | 766.00 | 766.00 | 29,000 |
| Mar 13, 2025 | 760.00 | 767.00 | 749.00 | 762.00 | 762.00 | 85,500 |
| Mar 12, 2025 | 752.00 | 759.00 | 748.00 | 757.00 | 757.00 | 53,600 |
| Mar 11, 2025 | 749.00 | 757.00 | 730.00 | 753.00 | 753.00 | 168,500 |
| Mar 10, 2025 | 753.00 | 758.00 | 745.00 | 753.00 | 753.00 | 45,400 |
| Mar 7, 2025 | 750.00 | 764.00 | 748.00 | 753.00 | 753.00 | 104,300 |
| Mar 6, 2025 | 749.00 | 755.00 | 748.00 | 754.00 | 754.00 | 77,100 |
| Mar 5, 2025 | 740.00 | 746.00 | 732.00 | 744.00 | 744.00 | 164,500 |
| Mar 4, 2025 | 729.00 | 747.00 | 726.00 | 744.00 | 744.00 | 125,500 |
| Mar 3, 2025 | 719.00 | 740.00 | 718.00 | 738.00 | 738.00 | 116,600 |
| Feb 28, 2025 | 712.00 | 714.00 | 703.00 | 714.00 | 714.00 | 72,500 |
| Feb 27, 2025 | 715.00 | 722.00 | 709.00 | 717.00 | 717.00 | 69,000 |
| Feb 26, 2025 | 725.00 | 725.00 | 702.00 | 713.00 | 713.00 | 105,600 |
| Feb 25, 2025 | 719.00 | 727.00 | 717.00 | 725.00 | 725.00 | 58,200 |
| Feb 21, 2025 | 730.00 | 730.00 | 719.00 | 721.00 | 721.00 | 79,500 |
| Feb 20, 2025 | 741.00 | 741.00 | 724.00 | 725.00 | 725.00 | 163,200 |
| Feb 19, 2025 | 751.00 | 758.00 | 741.00 | 741.00 | 741.00 | 56,100 |
| Feb 18, 2025 | 747.00 | 765.00 | 745.00 | 751.00 | 751.00 | 44,300 |
| Feb 17, 2025 | 769.00 | 769.00 | 747.00 | 748.00 | 748.00 | 59,000 |
| Feb 14, 2025 | 766.00 | 778.00 | 756.00 | 762.00 | 762.00 | 198,700 |
| Feb 13, 2025 | 740.00 | 757.00 | 738.00 | 757.00 | 757.00 | 82,000 |
| Feb 12, 2025 | 731.00 | 739.00 | 711.00 | 734.00 | 734.00 | 259,700 |
| Feb 10, 2025 | 775.00 | 780.00 | 768.00 | 775.00 | 775.00 | 55,000 |
| Feb 7, 2025 | 762.00 | 779.00 | 762.00 | 774.00 | 774.00 | 105,200 |
| Feb 6, 2025 | 740.00 | 760.00 | 740.00 | 759.00 | 759.00 | 99,700 |
| Feb 5, 2025 | 718.00 | 741.00 | 718.00 | 740.00 | 740.00 | 65,300 |
| Feb 4, 2025 | 723.00 | 727.00 | 717.00 | 717.00 | 717.00 | 45,500 |
| Feb 3, 2025 | 720.00 | 728.00 | 714.00 | 714.00 | 714.00 | 76,500 |
| Jan 31, 2025 | 735.00 | 738.00 | 720.00 | 721.00 | 721.00 | 139,900 |
| Jan 30, 2025 | 743.00 | 745.00 | 732.00 | 732.00 | 732.00 | 259,800 |
| Jan 29, 2025 | 751.00 | 755.00 | 741.00 | 741.00 | 741.00 | 36,500 |
| Jan 28, 2025 | 751.00 | 757.00 | 745.00 | 747.00 | 747.00 | 52,000 |
| Jan 27, 2025 | 759.00 | 771.00 | 749.00 | 749.00 | 749.00 | 62,400 |
| Jan 24, 2025 | 740.00 | 756.00 | 740.00 | 754.00 | 754.00 | 39,600 |
| Jan 23, 2025 | 743.00 | 751.00 | 731.00 | 740.00 | 740.00 | 59,700 |
| Jan 22, 2025 | 740.00 | 745.00 | 736.00 | 744.00 | 744.00 | 45,200 |
| Jan 21, 2025 | 740.00 | 744.00 | 732.00 | 744.00 | 744.00 | 42,000 |
| Jan 20, 2025 | 730.00 | 745.00 | 725.00 | 740.00 | 740.00 | 121,500 |
| Jan 17, 2025 | 726.00 | 734.00 | 718.00 | 730.00 | 730.00 | 103,300 |
| Jan 16, 2025 | 741.00 | 745.00 | 731.00 | 733.00 | 733.00 | 78,400 |
| Jan 15, 2025 | 750.00 | 758.00 | 741.00 | 741.00 | 741.00 | 85,200 |
| Jan 14, 2025 | 759.00 | 759.00 | 742.00 | 747.00 | 747.00 | 99,000 |
| Jan 10, 2025 | 762.00 | 768.00 | 757.00 | 759.00 | 759.00 | 51,800 |
| Jan 9, 2025 | 771.00 | 775.00 | 760.00 | 764.00 | 764.00 | 137,100 |
| Jan 8, 2025 | 775.00 | 775.00 | 761.00 | 765.00 | 765.00 | 91,000 |
| Jan 7, 2025 | 791.00 | 791.00 | 775.00 | 776.00 | 776.00 | 95,300 |
| Jan 6, 2025 | 788.00 | 788.00 | 780.00 | 781.00 | 781.00 | 67,500 |
| Dec 30, 2024 | 794.00 | 796.00 | 780.00 | 788.00 | 788.00 | 93,500 |
| Dec 27, 2024 | 22 Dividend | |||||
| Dec 27, 2024 | 782.00 | 796.00 | 774.00 | 790.00 | 790.00 | 255,100 |
| Dec 26, 2024 | 811.00 | 811.00 | 803.00 | 808.00 | 786.00 | 328,300 |
| Dec 25, 2024 | 811.00 | 815.00 | 801.00 | 806.00 | 784.05 | 135,700 |
| Dec 24, 2024 | 814.00 | 815.00 | 806.00 | 807.00 | 785.03 | 120,700 |
| Dec 23, 2024 | 817.00 | 821.00 | 812.00 | 812.00 | 789.89 | 94,700 |
| Dec 20, 2024 | 828.00 | 829.00 | 815.00 | 816.00 | 793.78 | 69,300 |
| Dec 19, 2024 | 820.00 | 829.00 | 818.00 | 823.00 | 800.59 | 85,800 |
| Dec 18, 2024 | 827.00 | 840.00 | 824.00 | 828.00 | 805.46 | 61,000 |
| Dec 17, 2024 | 818.00 | 833.00 | 815.00 | 821.00 | 798.65 | 86,800 |
| Dec 16, 2024 | 835.00 | 835.00 | 808.00 | 819.00 | 796.70 | 299,800 |
| Dec 13, 2024 | 875.00 | 879.00 | 867.00 | 877.00 | 853.12 | 78,400 |
| Dec 12, 2024 | 887.00 | 888.00 | 867.00 | 871.00 | 847.28 | 73,800 |
| Dec 11, 2024 | 895.00 | 895.00 | 875.00 | 880.00 | 856.04 | 89,700 |
| Dec 10, 2024 | 900.00 | 901.00 | 887.00 | 891.00 | 866.74 | 76,000 |
| Dec 9, 2024 | 908.00 | 908.00 | 895.00 | 899.00 | 874.52 | 46,500 |
| Dec 6, 2024 | 901.00 | 905.00 | 894.00 | 900.00 | 875.50 | 42,000 |
| Dec 5, 2024 | 909.00 | 909.00 | 897.00 | 901.00 | 876.47 | 32,700 |
| Dec 4, 2024 | 898.00 | 908.00 | 892.00 | 900.00 | 875.50 | 53,300 |
| Dec 3, 2024 | 900.00 | 903.00 | 889.00 | 895.00 | 870.63 | 42,600 |
| Dec 2, 2024 | 922.00 | 922.00 | 893.00 | 895.00 | 870.63 | 96,300 |
| Nov 29, 2024 | 910.00 | 927.00 | 910.00 | 922.00 | 896.90 | 54,800 |
| Nov 28, 2024 | 901.00 | 920.00 | 897.00 | 910.00 | 885.22 | 59,500 |
| Nov 27, 2024 | 900.00 | 909.00 | 888.00 | 904.00 | 879.39 | 56,300 |
| Nov 26, 2024 | 891.00 | 900.00 | 882.00 | 900.00 | 875.50 | 51,500 |
| Nov 25, 2024 | 894.00 | 899.00 | 890.00 | 890.00 | 865.77 | 40,600 |
| Nov 22, 2024 | 866.00 | 884.00 | 861.00 | 884.00 | 859.93 | 49,400 |
| Nov 21, 2024 | 851.00 | 864.00 | 851.00 | 864.00 | 840.48 | 69,500 |
| Nov 20, 2024 | 830.00 | 860.00 | 830.00 | 850.00 | 826.86 | 130,300 |
| Nov 19, 2024 | 803.00 | 811.00 | 798.00 | 809.00 | 786.97 | 55,700 |
| Nov 18, 2024 | 790.00 | 808.00 | 783.00 | 803.00 | 781.14 | 140,800 |
| Nov 15, 2024 | 800.00 | 804.00 | 792.00 | 795.00 | 773.35 | 169,900 |
| Nov 14, 2024 | 841.00 | 845.00 | 793.00 | 800.00 | 778.22 | 369,000 |
| Nov 13, 2024 | 908.00 | 916.00 | 895.00 | 904.00 | 879.39 | 81,000 |
| Nov 12, 2024 | 900.00 | 906.00 | 890.00 | 895.00 | 870.63 | 43,100 |
| Nov 11, 2024 | 893.00 | 899.00 | 891.00 | 899.00 | 874.52 | 28,400 |
| Nov 8, 2024 | 875.00 | 890.00 | 873.00 | 890.00 | 865.77 | 26,900 |
| Nov 7, 2024 | 879.00 | 879.00 | 855.00 | 871.00 | 847.28 | 66,400 |
| Nov 6, 2024 | 881.00 | 886.00 | 868.00 | 870.00 | 846.31 | 66,400 |
| Nov 5, 2024 | 884.00 | 885.00 | 879.00 | 881.00 | 857.01 | 22,400 |
| Nov 1, 2024 | 869.00 | 881.00 | 869.00 | 878.00 | 854.09 | 25,000 |
| Oct 31, 2024 | 877.00 | 882.00 | 860.00 | 877.00 | 853.12 | 50,500 |
| Oct 30, 2024 | 884.00 | 885.00 | 873.00 | 873.00 | 849.23 | 75,700 |
| Oct 29, 2024 | 881.00 | 887.00 | 872.00 | 882.00 | 857.99 | 17,800 |
| Oct 28, 2024 | 879.00 | 883.00 | 868.00 | 879.00 | 855.07 | 38,000 |
| Oct 25, 2024 | 880.00 | 884.00 | 861.00 | 870.00 | 846.31 | 31,100 |
| Oct 24, 2024 | 870.00 | 877.00 | 863.00 | 877.00 | 853.12 | 22,900 |
| Oct 23, 2024 | 879.00 | 881.00 | 867.00 | 874.00 | 850.20 | 41,200 |
| Oct 22, 2024 | 898.00 | 898.00 | 880.00 | 882.00 | 857.99 | 31,900 |
| Oct 21, 2024 | 900.00 | 900.00 | 890.00 | 894.00 | 869.66 | 24,100 |
| Oct 18, 2024 | 902.00 | 902.00 | 894.00 | 897.00 | 872.58 | 19,200 |
| Oct 17, 2024 | 904.00 | 904.00 | 900.00 | 902.00 | 877.44 | 14,000 |
| Oct 16, 2024 | 896.00 | 903.00 | 892.00 | 903.00 | 878.41 | 17,200 |
| Oct 15, 2024 | 905.00 | 905.00 | 899.00 | 900.00 | 875.50 | 18,000 |
| Oct 11, 2024 | 899.00 | 904.00 | 895.00 | 896.00 | 871.60 | 22,700 |
| Oct 10, 2024 | 896.00 | 896.00 | 887.00 | 895.00 | 870.63 | 26,700 |
| Oct 9, 2024 | 900.00 | 900.00 | 882.00 | 896.00 | 871.60 | 48,100 |
| Oct 8, 2024 | 901.00 | 902.00 | 894.00 | 895.00 | 870.63 | 20,200 |
| Oct 7, 2024 | 905.00 | 907.00 | 897.00 | 901.00 | 876.47 | 18,900 |
| Oct 4, 2024 | 893.00 | 895.00 | 887.00 | 891.00 | 866.74 | 18,400 |
| Oct 3, 2024 | 888.00 | 899.00 | 887.00 | 888.00 | 863.82 | 21,100 |
| Oct 2, 2024 | 894.00 | 899.00 | 880.00 | 885.00 | 860.90 | 62,700 |
| Oct 1, 2024 | 870.00 | 904.00 | 870.00 | 902.00 | 877.44 | 26,200 |
| Sep 30, 2024 | 851.00 | 865.00 | 849.00 | 859.00 | 835.61 | 40,400 |
| Sep 27, 2024 | 880.00 | 890.00 | 852.00 | 866.00 | 842.42 | 41,400 |
| Sep 26, 2024 | 867.00 | 875.00 | 862.00 | 875.00 | 851.18 | 17,500 |
| Sep 25, 2024 | 867.00 | 867.00 | 855.00 | 860.00 | 836.58 | 22,400 |
| Sep 24, 2024 | 876.00 | 886.00 | 853.00 | 857.00 | 833.67 | 42,800 |
| Sep 20, 2024 | 860.00 | 861.00 | 850.00 | 861.00 | 837.56 | 22,000 |
| Sep 19, 2024 | 850.00 | 855.00 | 835.00 | 845.00 | 821.99 | 45,200 |
| Sep 18, 2024 | 848.00 | 848.00 | 837.00 | 837.00 | 814.21 | 27,500 |
| Sep 17, 2024 | 865.00 | 866.00 | 838.00 | 839.00 | 816.16 | 32,200 |
| Sep 13, 2024 | 855.00 | 855.00 | 841.00 | 850.00 | 826.86 | 28,100 |
| Sep 12, 2024 | 845.00 | 862.00 | 845.00 | 860.00 | 836.58 | 13,600 |
| Sep 11, 2024 | 858.00 | 860.00 | 827.00 | 830.00 | 807.40 | 21,400 |
| Sep 10, 2024 | 864.00 | 864.00 | 854.00 | 854.00 | 830.75 | 9,700 |
| Sep 9, 2024 | 841.00 | 855.00 | 833.00 | 855.00 | 831.72 | 28,400 |
| Sep 6, 2024 | 864.00 | 867.00 | 855.00 | 860.00 | 836.58 | 18,000 |
| Sep 5, 2024 | 862.00 | 893.00 | 847.00 | 854.00 | 830.75 | 105,200 |
| Sep 4, 2024 | 892.00 | 893.00 | 874.00 | 876.00 | 852.15 | 68,300 |
| Sep 3, 2024 | 899.00 | 919.00 | 897.00 | 907.00 | 882.30 | 29,200 |
| Sep 2, 2024 | 911.00 | 916.00 | 893.00 | 899.00 | 874.52 | 51,500 |
| Aug 30, 2024 | 921.00 | 930.00 | 905.00 | 905.00 | 880.36 | 51,400 |
| Aug 29, 2024 | 913.00 | 932.00 | 913.00 | 918.00 | 893.00 | 28,700 |
| Aug 28, 2024 | 918.00 | 926.00 | 912.00 | 913.00 | 888.14 | 25,100 |
| Aug 27, 2024 | 912.00 | 921.00 | 911.00 | 916.00 | 891.06 | 18,300 |
| Aug 26, 2024 | 910.00 | 925.00 | 902.00 | 912.00 | 887.17 | 57,600 |
| Aug 23, 2024 | 876.00 | 907.00 | 876.00 | 907.00 | 882.30 | 58,400 |
| Aug 22, 2024 | 865.00 | 883.00 | 859.00 | 875.00 | 851.18 | 58,500 |
| Aug 21, 2024 | 847.00 | 865.00 | 844.00 | 863.00 | 839.50 | 18,700 |
| Aug 20, 2024 | 857.00 | 860.00 | 842.00 | 843.00 | 820.05 | 38,500 |
| Aug 19, 2024 | 854.00 | 874.00 | 831.00 | 840.00 | 817.13 | 149,500 |
| Aug 16, 2024 | 818.00 | 848.00 | 806.00 | 843.00 | 820.05 | 107,800 |
| Aug 15, 2024 | 827.00 | 827.00 | 799.00 | 809.00 | 786.97 | 182,600 |
| Aug 14, 2024 | 827.00 | 827.00 | 790.00 | 813.00 | 790.86 | 345,600 |
| Aug 13, 2024 | 742.00 | 764.00 | 733.00 | 753.00 | 732.50 | 65,900 |
| Aug 9, 2024 | 703.00 | 725.00 | 698.00 | 712.00 | 692.61 | 46,900 |
| Aug 8, 2024 | 689.00 | 716.00 | 670.00 | 683.00 | 664.40 | 156,400 |
| Aug 7, 2024 | 672.00 | 723.00 | 669.00 | 699.00 | 679.97 | 43,500 |
| Aug 6, 2024 | 700.00 | 713.00 | 651.00 | 682.00 | 663.43 | 136,800 |
| Aug 5, 2024 | 725.00 | 736.00 | 628.00 | 640.00 | 622.57 | 132,600 |
| Aug 2, 2024 | 811.00 | 816.00 | 769.00 | 769.00 | 748.06 | 152,800 |
| Aug 1, 2024 | 877.00 | 877.00 | 829.00 | 841.00 | 818.10 | 74,900 |
| Jul 31, 2024 | 894.00 | 894.00 | 870.00 | 892.00 | 867.71 | 46,900 |
| Jul 30, 2024 | 914.00 | 914.00 | 885.00 | 893.00 | 868.69 | 129,900 |
| Jul 29, 2024 | 905.00 | 911.00 | 896.00 | 910.00 | 885.22 | 24,000 |
| Jul 26, 2024 | 892.00 | 905.00 | 892.00 | 893.00 | 868.69 | 18,100 |
| Jul 25, 2024 | 920.00 | 927.00 | 890.00 | 890.00 | 865.77 | 56,100 |
| Jul 24, 2024 | 962.00 | 967.00 | 930.00 | 935.00 | 909.54 | 31,300 |
| Jul 23, 2024 | 951.00 | 974.00 | 951.00 | 968.00 | 941.64 | 28,900 |
| Jul 22, 2024 | 959.00 | 967.00 | 940.00 | 957.00 | 930.94 | 31,300 |
| Jul 19, 2024 | 952.00 | 980.00 | 945.00 | 955.00 | 929.00 | 36,100 |
| Jul 18, 2024 | 963.00 | 968.00 | 952.00 | 958.00 | 931.92 | 25,800 |
| Jul 17, 2024 | 951.00 | 974.00 | 950.00 | 960.00 | 933.86 | 35,700 |
| Jul 16, 2024 | 928.00 | 954.00 | 917.00 | 954.00 | 928.02 | 60,300 |
| Jul 12, 2024 | 897.00 | 941.00 | 897.00 | 926.00 | 900.79 | 26,800 |
| Jul 11, 2024 | 925.00 | 929.00 | 907.00 | 907.00 | 882.30 | 25,600 |
| Jul 10, 2024 | 922.00 | 930.00 | 915.00 | 925.00 | 899.81 | 43,500 |
| Jul 9, 2024 | 941.00 | 946.00 | 916.00 | 922.00 | 896.90 | 43,300 |
| Jul 8, 2024 | 933.00 | 954.00 | 933.00 | 944.00 | 918.30 | 23,600 |
| Jul 5, 2024 | 960.00 | 960.00 | 933.00 | 935.00 | 909.54 | 18,400 |
| Jul 4, 2024 | 970.00 | 975.00 | 948.00 | 952.00 | 926.08 | 23,500 |
| Jul 3, 2024 | 970.00 | 977.00 | 961.00 | 971.00 | 944.56 | 24,400 |
| Jul 2, 2024 | 936.00 | 972.00 | 936.00 | 969.00 | 942.62 | 34,000 |
| Jul 1, 2024 | 933.00 | 963.00 | 933.00 | 943.00 | 917.32 | 44,900 |
| Jun 28, 2024 | 928.00 | 938.00 | 918.00 | 938.00 | 912.46 | 15,300 |
| Jun 27, 2024 | 924.00 | 930.00 | 918.00 | 922.00 | 896.90 | 46,000 |
| Jun 26, 2024 | 916.00 | 926.00 | 914.00 | 925.00 | 899.81 | 17,600 |
| Jun 25, 2024 | 916.00 | 929.00 | 914.00 | 919.00 | 893.98 | 14,400 |
| Jun 24, 2024 | 922.00 | 927.00 | 915.00 | 923.00 | 897.87 | 17,300 |
| Jun 21, 2024 | 902.00 | 920.00 | 900.00 | 913.00 | 888.14 | 27,800 |
| Jun 20, 2024 | 894.00 | 911.00 | 882.00 | 898.00 | 873.55 | 33,900 |
| Jun 19, 2024 | 912.00 | 920.00 | 899.00 | 899.00 | 874.52 | 17,600 |
| Jun 18, 2024 | 926.00 | 938.00 | 909.00 | 912.00 | 887.17 | 34,700 |
| Jun 17, 2024 | 927.00 | 927.00 | 906.00 | 919.00 | 893.98 | 35,700 |
| Jun 14, 2024 | 887.00 | 927.00 | 886.00 | 927.00 | 901.76 | 38,600 |
| Jun 13, 2024 | 914.00 | 920.00 | 898.00 | 901.00 | 876.47 | 44,800 |
| Jun 12, 2024 | 869.00 | 915.00 | 866.00 | 914.00 | 889.11 | 88,600 |
| Jun 11, 2024 | 878.00 | 878.00 | 864.00 | 871.00 | 847.28 | 17,300 |
| Jun 10, 2024 | 860.00 | 875.00 | 856.00 | 874.00 | 850.20 | 24,900 |
| Jun 7, 2024 | 844.00 | 866.00 | 844.00 | 854.00 | 830.75 | 20,100 |
| Jun 6, 2024 | 871.00 | 873.00 | 842.00 | 842.00 | 819.07 | 32,500 |
| Jun 5, 2024 | 883.00 | 883.00 | 867.00 | 871.00 | 847.28 | 28,200 |
| Jun 4, 2024 | 874.00 | 899.00 | 873.00 | 883.00 | 858.96 | 71,800 |
| Jun 3, 2024 | 841.00 | 877.00 | 840.00 | 875.00 | 851.18 | 87,700 |
| May 31, 2024 | 811.00 | 841.00 | 811.00 | 841.00 | 818.10 | 50,500 |
| May 30, 2024 | 814.00 | 825.00 | 803.00 | 811.00 | 788.92 | 125,600 |
| May 29, 2024 | 855.00 | 859.00 | 823.00 | 829.00 | 806.43 | 92,000 |
| May 28, 2024 | 866.00 | 868.00 | 851.00 | 854.00 | 830.75 | 41,400 |
| May 27, 2024 | 864.00 | 877.00 | 827.00 | 865.00 | 841.45 | 115,500 |