Tokyo - Delayed Quote JPY
Okuwa Co., Ltd. (8217.T)
974.00
0.00
(0.00%)
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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 975.00 | 993.00 | 965.00 | 974.00 | 974.00 | 223,200 |
| Apr 21, 2025 | 893.00 | 974.00 | 893.00 | 974.00 | 974.00 | 332,000 |
| Apr 18, 2025 | 877.00 | 898.00 | 876.00 | 893.00 | 893.00 | 65,600 |
| Apr 17, 2025 | 889.00 | 891.00 | 869.00 | 870.00 | 870.00 | 64,100 |
| Apr 16, 2025 | 872.00 | 889.00 | 872.00 | 889.00 | 889.00 | 71,700 |
| Apr 15, 2025 | 874.00 | 881.00 | 865.00 | 872.00 | 872.00 | 69,600 |
| Apr 14, 2025 | 868.00 | 876.00 | 862.00 | 870.00 | 870.00 | 61,000 |
| Apr 11, 2025 | 865.00 | 875.00 | 856.00 | 868.00 | 868.00 | 94,600 |
| Apr 10, 2025 | 854.00 | 879.00 | 845.00 | 871.00 | 871.00 | 123,400 |
| Apr 9, 2025 | 830.00 | 845.00 | 823.00 | 839.00 | 839.00 | 97,100 |
| Apr 8, 2025 | 823.00 | 849.00 | 821.00 | 845.00 | 845.00 | 131,700 |
| Apr 7, 2025 | 809.00 | 835.00 | 805.00 | 808.00 | 808.00 | 183,000 |
| Apr 4, 2025 | 864.00 | 872.00 | 844.00 | 854.00 | 854.00 | 157,200 |
| Apr 3, 2025 | 865.00 | 872.00 | 850.00 | 871.00 | 871.00 | 158,900 |
| Apr 2, 2025 | 868.00 | 889.00 | 865.00 | 872.00 | 872.00 | 208,000 |
| Apr 1, 2025 | 864.00 | 891.00 | 853.00 | 855.00 | 855.00 | 254,900 |
| Mar 31, 2025 | 862.00 | 877.00 | 859.00 | 860.00 | 860.00 | 143,400 |
| Mar 28, 2025 | 863.00 | 866.00 | 853.00 | 865.00 | 865.00 | 298,100 |
| Mar 27, 2025 | 865.00 | 880.00 | 854.00 | 863.00 | 863.00 | 143,800 |
| Mar 26, 2025 | 862.00 | 876.00 | 857.00 | 876.00 | 876.00 | 252,200 |
| Mar 25, 2025 | 910.00 | 919.00 | 886.00 | 888.00 | 888.00 | 94,100 |
| Mar 24, 2025 | 906.00 | 917.00 | 895.00 | 908.00 | 908.00 | 133,000 |
| Mar 21, 2025 | 873.00 | 909.00 | 868.00 | 909.00 | 909.00 | 207,800 |
| Mar 19, 2025 | 870.00 | 888.00 | 870.00 | 884.00 | 884.00 | 101,100 |
| Mar 18, 2025 | 868.00 | 879.00 | 867.00 | 877.00 | 877.00 | 95,200 |
| Mar 17, 2025 | 861.00 | 866.00 | 853.00 | 866.00 | 866.00 | 89,200 |
| Mar 14, 2025 | 854.00 | 866.00 | 848.00 | 865.00 | 865.00 | 125,300 |
| Mar 13, 2025 | 844.00 | 854.00 | 833.00 | 851.00 | 851.00 | 153,600 |
| Mar 12, 2025 | 802.00 | 846.00 | 802.00 | 845.00 | 845.00 | 298,900 |
| Mar 11, 2025 | 800.00 | 810.00 | 795.00 | 810.00 | 810.00 | 118,600 |
| Mar 10, 2025 | 801.00 | 806.00 | 795.00 | 805.00 | 805.00 | 84,600 |
| Mar 7, 2025 | 797.00 | 802.00 | 789.00 | 801.00 | 801.00 | 91,900 |
| Mar 6, 2025 | 790.00 | 802.00 | 790.00 | 801.00 | 801.00 | 155,900 |
| Mar 5, 2025 | 775.00 | 787.00 | 775.00 | 787.00 | 787.00 | 160,800 |
| Mar 4, 2025 | 769.00 | 770.00 | 764.00 | 770.00 | 770.00 | 71,200 |
| Mar 3, 2025 | 764.00 | 769.00 | 761.00 | 769.00 | 769.00 | 93,500 |
| Feb 28, 2025 | 760.00 | 763.00 | 752.00 | 757.00 | 757.00 | 109,800 |
| Feb 27, 2025 | 762.00 | 764.00 | 758.00 | 760.00 | 760.00 | 112,800 |
| Feb 26, 2025 | 776.00 | 779.00 | 767.00 | 772.00 | 772.00 | 135,600 |
| Feb 25, 2025 | 765.00 | 772.00 | 761.00 | 772.00 | 772.00 | 121,500 |
| Feb 21, 2025 | 775.00 | 778.00 | 768.00 | 770.00 | 770.00 | 125,200 |
| Feb 20, 2025 | 779.00 | 785.00 | 772.00 | 775.00 | 775.00 | 155,000 |
| Feb 19, 2025 | 13 Dividend | |||||
| Feb 19, 2025 | 772.00 | 783.00 | 769.00 | 775.00 | 775.00 | 673,800 |
| Feb 18, 2025 | 788.00 | 791.00 | 782.00 | 785.00 | 772.00 | 1,034,500 |
| Feb 17, 2025 | 790.00 | 795.00 | 790.00 | 792.00 | 778.88 | 215,000 |
| Feb 14, 2025 | 799.00 | 799.00 | 787.00 | 789.00 | 775.93 | 134,900 |
| Feb 13, 2025 | 790.00 | 799.00 | 787.00 | 799.00 | 785.77 | 92,200 |
| Feb 12, 2025 | 780.00 | 789.00 | 776.00 | 789.00 | 775.93 | 102,600 |
| Feb 10, 2025 | 785.00 | 788.00 | 778.00 | 778.00 | 765.12 | 155,300 |
| Feb 7, 2025 | 787.00 | 793.00 | 778.00 | 782.00 | 769.05 | 167,100 |
| Feb 6, 2025 | 792.00 | 795.00 | 788.00 | 791.00 | 777.90 | 55,400 |
| Feb 5, 2025 | 783.00 | 792.00 | 778.00 | 788.00 | 774.95 | 128,700 |
| Feb 4, 2025 | 781.00 | 790.00 | 772.00 | 772.00 | 759.22 | 233,900 |
| Feb 3, 2025 | 798.00 | 798.00 | 782.00 | 782.00 | 769.05 | 212,100 |
| Jan 31, 2025 | 810.00 | 812.00 | 797.00 | 797.00 | 783.80 | 126,100 |
| Jan 30, 2025 | 807.00 | 813.00 | 801.00 | 811.00 | 797.57 | 98,500 |
| Jan 29, 2025 | 809.00 | 809.00 | 795.00 | 799.00 | 785.77 | 115,700 |
| Jan 28, 2025 | 802.00 | 810.00 | 802.00 | 809.00 | 795.60 | 120,300 |
| Jan 27, 2025 | 797.00 | 800.00 | 790.00 | 795.00 | 781.83 | 74,200 |
| Jan 24, 2025 | 780.00 | 795.00 | 779.00 | 788.00 | 774.95 | 82,000 |
| Jan 23, 2025 | 788.00 | 790.00 | 771.00 | 771.00 | 758.23 | 115,400 |
| Jan 22, 2025 | 784.00 | 796.00 | 778.00 | 787.00 | 773.97 | 200,600 |
| Jan 21, 2025 | 756.00 | 774.00 | 756.00 | 774.00 | 761.18 | 166,900 |
| Jan 20, 2025 | 757.00 | 759.00 | 746.00 | 752.00 | 739.55 | 394,100 |
| Jan 17, 2025 | 786.00 | 788.00 | 758.00 | 759.00 | 746.43 | 529,000 |
| Jan 16, 2025 | 801.00 | 809.00 | 792.00 | 795.00 | 781.83 | 614,900 |
| Jan 15, 2025 | 807.00 | 827.00 | 805.00 | 815.00 | 801.50 | 284,900 |
| Jan 14, 2025 | 815.00 | 821.00 | 805.00 | 817.00 | 803.47 | 369,200 |
| Jan 10, 2025 | 826.00 | 829.00 | 815.00 | 816.00 | 802.49 | 234,200 |
| Jan 9, 2025 | 836.00 | 843.00 | 832.00 | 836.00 | 822.16 | 210,300 |
| Jan 8, 2025 | 857.00 | 857.00 | 843.00 | 843.00 | 829.04 | 135,600 |
| Jan 7, 2025 | 886.00 | 890.00 | 856.00 | 858.00 | 843.79 | 185,400 |
| Jan 6, 2025 | 898.00 | 898.00 | 886.00 | 886.00 | 871.33 | 102,300 |
| Dec 30, 2024 | 885.00 | 895.00 | 871.00 | 886.00 | 871.33 | 116,200 |
| Dec 27, 2024 | 899.00 | 904.00 | 894.00 | 899.00 | 884.11 | 113,100 |
| Dec 26, 2024 | 890.00 | 899.00 | 890.00 | 899.00 | 884.11 | 55,400 |
| Dec 25, 2024 | 890.00 | 893.00 | 882.00 | 890.00 | 875.26 | 35,000 |
| Dec 24, 2024 | 881.00 | 893.00 | 876.00 | 888.00 | 873.29 | 61,800 |
| Dec 23, 2024 | 878.00 | 886.00 | 862.00 | 872.00 | 857.56 | 97,200 |
| Dec 20, 2024 | 899.00 | 899.00 | 883.00 | 884.00 | 869.36 | 59,400 |
| Dec 19, 2024 | 891.00 | 899.00 | 889.00 | 895.00 | 880.18 | 43,700 |
| Dec 18, 2024 | 899.00 | 899.00 | 891.00 | 895.00 | 880.18 | 24,300 |
| Dec 17, 2024 | 902.00 | 910.00 | 898.00 | 900.00 | 885.10 | 38,900 |
| Dec 16, 2024 | 917.00 | 917.00 | 901.00 | 902.00 | 887.06 | 35,100 |
| Dec 13, 2024 | 915.00 | 924.00 | 912.00 | 913.00 | 897.88 | 43,200 |
| Dec 12, 2024 | 920.00 | 929.00 | 920.00 | 922.00 | 906.73 | 38,400 |
| Dec 11, 2024 | 931.00 | 932.00 | 919.00 | 920.00 | 904.76 | 30,500 |
| Dec 10, 2024 | 940.00 | 940.00 | 924.00 | 925.00 | 909.68 | 32,900 |
| Dec 9, 2024 | 938.00 | 940.00 | 933.00 | 933.00 | 917.55 | 31,400 |
| Dec 6, 2024 | 933.00 | 938.00 | 932.00 | 936.00 | 920.50 | 23,900 |
| Dec 5, 2024 | 920.00 | 931.00 | 920.00 | 927.00 | 911.65 | 30,700 |
| Dec 4, 2024 | 923.00 | 930.00 | 911.00 | 920.00 | 904.76 | 37,500 |
| Dec 3, 2024 | 923.00 | 937.00 | 922.00 | 928.00 | 912.63 | 46,700 |
| Dec 2, 2024 | 918.00 | 924.00 | 913.00 | 922.00 | 906.73 | 34,500 |
| Nov 29, 2024 | 928.00 | 929.00 | 917.00 | 918.00 | 902.80 | 29,400 |
| Nov 28, 2024 | 918.00 | 929.00 | 918.00 | 928.00 | 912.63 | 37,000 |
| Nov 27, 2024 | 917.00 | 918.00 | 911.00 | 912.00 | 896.90 | 37,600 |
| Nov 26, 2024 | 913.00 | 920.00 | 912.00 | 916.00 | 900.83 | 26,100 |
| Nov 25, 2024 | 919.00 | 925.00 | 918.00 | 920.00 | 904.76 | 40,300 |
| Nov 22, 2024 | 914.00 | 922.00 | 908.00 | 918.00 | 902.80 | 116,000 |
| Nov 21, 2024 | 890.00 | 905.00 | 889.00 | 905.00 | 890.01 | 49,000 |
| Nov 20, 2024 | 887.00 | 889.00 | 877.00 | 885.00 | 870.34 | 38,800 |
| Nov 19, 2024 | 891.00 | 891.00 | 881.00 | 881.00 | 866.41 | 30,900 |
| Nov 18, 2024 | 893.00 | 893.00 | 883.00 | 883.00 | 868.38 | 29,900 |
| Nov 15, 2024 | 906.00 | 906.00 | 893.00 | 893.00 | 878.21 | 48,300 |
| Nov 14, 2024 | 914.00 | 915.00 | 902.00 | 902.00 | 887.06 | 26,500 |
| Nov 13, 2024 | 902.00 | 918.00 | 902.00 | 914.00 | 898.86 | 48,200 |
| Nov 12, 2024 | 896.00 | 907.00 | 896.00 | 903.00 | 888.05 | 44,900 |
| Nov 11, 2024 | 903.00 | 903.00 | 897.00 | 900.00 | 885.10 | 47,400 |
| Nov 8, 2024 | 908.00 | 908.00 | 899.00 | 899.00 | 884.11 | 47,500 |
| Nov 7, 2024 | 894.00 | 902.00 | 894.00 | 898.00 | 883.13 | 44,300 |
| Nov 6, 2024 | 897.00 | 903.00 | 893.00 | 894.00 | 879.19 | 60,700 |
| Nov 5, 2024 | 896.00 | 897.00 | 886.00 | 892.00 | 877.23 | 64,100 |
| Nov 1, 2024 | 906.00 | 912.00 | 900.00 | 900.00 | 885.10 | 45,400 |
| Oct 31, 2024 | 912.00 | 915.00 | 902.00 | 908.00 | 892.96 | 53,900 |
| Oct 30, 2024 | 915.00 | 923.00 | 911.00 | 911.00 | 895.91 | 266,800 |
| Oct 29, 2024 | 920.00 | 920.00 | 913.00 | 913.00 | 897.88 | 33,000 |
| Oct 28, 2024 | 913.00 | 919.00 | 909.00 | 914.00 | 898.86 | 36,300 |
| Oct 25, 2024 | 914.00 | 914.00 | 905.00 | 906.00 | 891.00 | 38,400 |
| Oct 24, 2024 | 902.00 | 914.00 | 899.00 | 914.00 | 898.86 | 53,800 |
| Oct 23, 2024 | 913.00 | 913.00 | 900.00 | 900.00 | 885.10 | 48,200 |
| Oct 22, 2024 | 919.00 | 919.00 | 909.00 | 915.00 | 899.85 | 48,500 |
| Oct 21, 2024 | 923.00 | 923.00 | 914.00 | 916.00 | 900.83 | 83,800 |
| Oct 18, 2024 | 909.00 | 921.00 | 907.00 | 916.00 | 900.83 | 43,200 |
| Oct 17, 2024 | 907.00 | 911.00 | 902.00 | 905.00 | 890.01 | 43,900 |
| Oct 16, 2024 | 911.00 | 916.00 | 903.00 | 907.00 | 891.98 | 76,200 |
| Oct 15, 2024 | 913.00 | 916.00 | 909.00 | 909.00 | 893.95 | 74,200 |
| Oct 11, 2024 | 911.00 | 914.00 | 906.00 | 909.00 | 893.95 | 109,800 |
| Oct 10, 2024 | 909.00 | 917.00 | 906.00 | 913.00 | 897.88 | 116,800 |
| Oct 9, 2024 | 895.00 | 904.00 | 889.00 | 902.00 | 887.06 | 61,900 |
| Oct 8, 2024 | 897.00 | 900.00 | 889.00 | 895.00 | 880.18 | 126,200 |
| Oct 7, 2024 | 923.00 | 923.00 | 900.00 | 900.00 | 885.10 | 82,000 |
| Oct 4, 2024 | 920.00 | 925.00 | 903.00 | 915.00 | 899.85 | 135,100 |
| Oct 3, 2024 | 898.00 | 916.00 | 898.00 | 916.00 | 900.83 | 145,900 |
| Oct 2, 2024 | 888.00 | 903.00 | 872.00 | 894.00 | 879.19 | 187,600 |
| Oct 1, 2024 | 886.00 | 892.00 | 865.00 | 886.00 | 871.33 | 236,900 |
| Sep 30, 2024 | 875.00 | 895.00 | 873.00 | 887.00 | 872.31 | 208,400 |
| Sep 27, 2024 | 927.00 | 932.00 | 884.00 | 886.00 | 871.33 | 401,500 |
| Sep 26, 2024 | 951.00 | 966.00 | 946.00 | 965.00 | 949.02 | 104,300 |
| Sep 25, 2024 | 944.00 | 946.00 | 938.00 | 940.00 | 924.43 | 40,800 |
| Sep 24, 2024 | 946.00 | 947.00 | 935.00 | 944.00 | 928.37 | 68,900 |
| Sep 20, 2024 | 954.00 | 961.00 | 940.00 | 947.00 | 931.32 | 236,400 |
| Sep 19, 2024 | 957.00 | 965.00 | 950.00 | 953.00 | 937.22 | 50,400 |
| Sep 18, 2024 | 942.00 | 957.00 | 942.00 | 954.00 | 938.20 | 86,900 |
| Sep 17, 2024 | 936.00 | 941.00 | 927.00 | 939.00 | 923.45 | 87,000 |
| Sep 13, 2024 | 930.00 | 931.00 | 923.00 | 926.00 | 910.66 | 72,800 |
| Sep 12, 2024 | 924.00 | 934.00 | 924.00 | 930.00 | 914.60 | 64,400 |
| Sep 11, 2024 | 925.00 | 930.00 | 922.00 | 929.00 | 913.62 | 52,700 |
| Sep 10, 2024 | 928.00 | 940.00 | 926.00 | 930.00 | 914.60 | 69,800 |
| Sep 9, 2024 | 921.00 | 927.00 | 915.00 | 924.00 | 908.70 | 102,800 |
| Sep 6, 2024 | 920.00 | 923.00 | 917.00 | 921.00 | 905.75 | 38,200 |
| Sep 5, 2024 | 915.00 | 920.00 | 912.00 | 919.00 | 903.78 | 36,000 |
| Sep 4, 2024 | 919.00 | 924.00 | 917.00 | 920.00 | 904.76 | 42,000 |
| Sep 3, 2024 | 922.00 | 926.00 | 918.00 | 925.00 | 909.68 | 32,300 |
| Sep 2, 2024 | 923.00 | 923.00 | 911.00 | 920.00 | 904.76 | 29,000 |
| Aug 30, 2024 | 916.00 | 923.00 | 913.00 | 923.00 | 907.71 | 36,200 |
| Aug 29, 2024 | 919.00 | 919.00 | 904.00 | 916.00 | 900.83 | 50,100 |
| Aug 28, 2024 | 925.00 | 925.00 | 917.00 | 924.00 | 908.70 | 43,600 |
| Aug 27, 2024 | 919.00 | 929.00 | 919.00 | 927.00 | 911.65 | 71,600 |
| Aug 26, 2024 | 909.00 | 919.00 | 907.00 | 919.00 | 903.78 | 83,100 |
| Aug 23, 2024 | 910.00 | 914.00 | 905.00 | 909.00 | 893.95 | 39,100 |
| Aug 22, 2024 | 895.00 | 914.00 | 895.00 | 914.00 | 898.86 | 87,100 |
| Aug 21, 2024 | 887.00 | 896.00 | 884.00 | 892.00 | 877.23 | 89,800 |
| Aug 20, 2024 | 871.00 | 889.00 | 868.00 | 887.00 | 872.31 | 95,200 |
| Aug 19, 2024 | 13 Dividend | |||||
| Aug 19, 2024 | 858.00 | 872.00 | 851.00 | 871.00 | 856.58 | 128,300 |
| Aug 16, 2024 | 881.00 | 881.00 | 865.00 | 871.00 | 843.79 | 191,800 |
| Aug 15, 2024 | 885.00 | 885.00 | 875.00 | 880.00 | 852.51 | 49,200 |
| Aug 14, 2024 | 891.00 | 892.00 | 878.00 | 885.00 | 857.35 | 80,800 |
| Aug 13, 2024 | 898.00 | 898.00 | 886.00 | 892.00 | 864.14 | 88,300 |
| Aug 9, 2024 | 890.00 | 895.00 | 877.00 | 887.00 | 859.29 | 106,400 |
| Aug 8, 2024 | 865.00 | 885.00 | 861.00 | 878.00 | 850.57 | 97,300 |
| Aug 7, 2024 | 854.00 | 874.00 | 850.00 | 865.00 | 837.98 | 102,600 |
| Aug 6, 2024 | 856.00 | 871.00 | 849.00 | 860.00 | 833.13 | 172,200 |
| Aug 5, 2024 | 854.00 | 865.00 | 811.00 | 865.00 | 837.98 | 185,500 |
| Aug 2, 2024 | 868.00 | 872.00 | 859.00 | 865.00 | 837.98 | 138,200 |
| Aug 1, 2024 | 881.00 | 881.00 | 866.00 | 874.00 | 846.70 | 79,000 |
| Jul 31, 2024 | 869.00 | 887.00 | 864.00 | 887.00 | 859.29 | 98,000 |
| Jul 30, 2024 | 873.00 | 877.00 | 865.00 | 870.00 | 842.82 | 93,700 |
| Jul 29, 2024 | 870.00 | 872.00 | 865.00 | 872.00 | 844.76 | 74,100 |
| Jul 26, 2024 | 875.00 | 875.00 | 866.00 | 867.00 | 839.92 | 71,900 |
| Jul 25, 2024 | 875.00 | 878.00 | 871.00 | 876.00 | 848.63 | 92,300 |
| Jul 24, 2024 | 888.00 | 890.00 | 877.00 | 877.00 | 849.60 | 49,100 |
| Jul 23, 2024 | 879.00 | 893.00 | 879.00 | 893.00 | 865.10 | 88,200 |
| Jul 22, 2024 | 897.00 | 897.00 | 878.00 | 878.00 | 850.57 | 98,400 |
| Jul 19, 2024 | 897.00 | 897.00 | 886.00 | 890.00 | 862.20 | 86,300 |
| Jul 18, 2024 | 898.00 | 900.00 | 894.00 | 894.00 | 866.07 | 41,400 |
| Jul 17, 2024 | 898.00 | 904.00 | 896.00 | 897.00 | 868.98 | 60,500 |
| Jul 16, 2024 | 917.00 | 917.00 | 895.00 | 895.00 | 867.04 | 171,000 |
| Jul 12, 2024 | 906.00 | 917.00 | 902.00 | 915.00 | 886.42 | 85,700 |
| Jul 11, 2024 | 905.00 | 910.00 | 901.00 | 906.00 | 877.70 | 86,500 |
| Jul 10, 2024 | 908.00 | 908.00 | 892.00 | 899.00 | 870.92 | 115,200 |
| Jul 9, 2024 | 903.00 | 906.00 | 900.00 | 901.00 | 872.85 | 97,900 |
| Jul 8, 2024 | 911.00 | 911.00 | 903.00 | 903.00 | 874.79 | 81,400 |
| Jul 5, 2024 | 921.00 | 921.00 | 910.00 | 911.00 | 882.54 | 77,800 |
| Jul 4, 2024 | 921.00 | 923.00 | 914.00 | 921.00 | 892.23 | 119,400 |
| Jul 3, 2024 | 918.00 | 922.00 | 917.00 | 921.00 | 892.23 | 78,000 |
| Jul 2, 2024 | 913.00 | 924.00 | 910.00 | 921.00 | 892.23 | 107,300 |
| Jul 1, 2024 | 919.00 | 926.00 | 913.00 | 913.00 | 884.48 | 156,200 |
| Jun 28, 2024 | 928.00 | 929.00 | 917.00 | 918.00 | 889.32 | 231,700 |
| Jun 27, 2024 | 959.00 | 959.00 | 951.00 | 958.00 | 928.07 | 124,100 |
| Jun 26, 2024 | 961.00 | 962.00 | 955.00 | 959.00 | 929.04 | 63,200 |
| Jun 25, 2024 | 937.00 | 965.00 | 936.00 | 962.00 | 931.95 | 89,300 |
| Jun 24, 2024 | 933.00 | 939.00 | 918.00 | 932.00 | 902.89 | 101,300 |
| Jun 21, 2024 | 938.00 | 952.00 | 936.00 | 936.00 | 906.76 | 276,600 |
| Jun 20, 2024 | 933.00 | 944.00 | 929.00 | 939.00 | 909.67 | 92,400 |
| Jun 19, 2024 | 946.00 | 946.00 | 932.00 | 937.00 | 907.73 | 51,700 |
| Jun 18, 2024 | 950.00 | 952.00 | 939.00 | 939.00 | 909.67 | 83,900 |
| Jun 17, 2024 | 941.00 | 942.00 | 932.00 | 938.00 | 908.70 | 46,100 |
| Jun 14, 2024 | 934.00 | 946.00 | 931.00 | 942.00 | 912.57 | 93,200 |
| Jun 13, 2024 | 967.00 | 967.00 | 935.00 | 939.00 | 909.67 | 69,300 |
| Jun 12, 2024 | 965.00 | 969.00 | 956.00 | 961.00 | 930.98 | 66,900 |
| Jun 11, 2024 | 954.00 | 960.00 | 952.00 | 959.00 | 929.04 | 53,100 |
| Jun 10, 2024 | 940.00 | 950.00 | 939.00 | 950.00 | 920.32 | 78,900 |
| Jun 7, 2024 | 932.00 | 942.00 | 924.00 | 940.00 | 910.64 | 51,700 |
| Jun 6, 2024 | 940.00 | 940.00 | 924.00 | 932.00 | 902.89 | 71,400 |
| Jun 5, 2024 | 923.00 | 940.00 | 921.00 | 930.00 | 900.95 | 61,800 |
| Jun 4, 2024 | 925.00 | 937.00 | 922.00 | 932.00 | 902.89 | 53,700 |
| Jun 3, 2024 | 914.00 | 925.00 | 913.00 | 920.00 | 891.26 | 58,700 |
| May 31, 2024 | 908.00 | 916.00 | 905.00 | 912.00 | 883.51 | 74,100 |
| May 30, 2024 | 898.00 | 903.00 | 891.00 | 903.00 | 874.79 | 67,800 |
| May 29, 2024 | 915.00 | 915.00 | 900.00 | 902.00 | 873.82 | 80,500 |
| May 28, 2024 | 928.00 | 928.00 | 915.00 | 917.00 | 888.35 | 53,300 |
| May 27, 2024 | 931.00 | 931.00 | 919.00 | 923.00 | 894.17 | 58,900 |
| May 24, 2024 | 924.00 | 940.00 | 920.00 | 931.00 | 901.92 | 56,800 |
| May 23, 2024 | 931.00 | 940.00 | 928.00 | 939.00 | 909.67 | 32,200 |
| May 22, 2024 | 939.00 | 941.00 | 926.00 | 931.00 | 901.92 | 87,400 |
| May 21, 2024 | 941.00 | 954.00 | 941.00 | 943.00 | 913.54 | 55,400 |
| May 20, 2024 | 923.00 | 945.00 | 917.00 | 937.00 | 907.73 | 95,500 |
| May 17, 2024 | 924.00 | 935.00 | 917.00 | 927.00 | 898.04 | 37,800 |
| May 16, 2024 | 938.00 | 939.00 | 921.00 | 921.00 | 892.23 | 73,900 |
| May 15, 2024 | 960.00 | 960.00 | 938.00 | 938.00 | 908.70 | 56,400 |
| May 14, 2024 | 951.00 | 959.00 | 947.00 | 955.00 | 925.17 | 58,600 |
| May 13, 2024 | 945.00 | 951.00 | 942.00 | 951.00 | 921.29 | 33,900 |
| May 10, 2024 | 949.00 | 949.00 | 937.00 | 945.00 | 915.48 | 52,900 |
| May 9, 2024 | 938.00 | 938.00 | 929.00 | 936.00 | 906.76 | 34,300 |
| May 8, 2024 | 939.00 | 945.00 | 932.00 | 932.00 | 902.89 | 43,400 |
| May 7, 2024 | 943.00 | 943.00 | 929.00 | 940.00 | 910.64 | 62,600 |
| May 2, 2024 | 937.00 | 949.00 | 934.00 | 945.00 | 915.48 | 73,900 |
| May 1, 2024 | 938.00 | 944.00 | 932.00 | 937.00 | 907.73 | 83,300 |
| Apr 30, 2024 | 946.00 | 948.00 | 934.00 | 944.00 | 914.51 | 69,500 |
| Apr 26, 2024 | 942.00 | 944.00 | 932.00 | 944.00 | 914.51 | 112,200 |
| Apr 25, 2024 | 950.00 | 957.00 | 945.00 | 945.00 | 915.48 | 75,700 |
| Apr 24, 2024 | 961.00 | 961.00 | 943.00 | 955.00 | 925.17 | 208,900 |
| Apr 23, 2024 | 999.00 | 999.00 | 955.00 | 961.00 | 930.98 | 208,000 |
| Apr 22, 2024 | 990.00 | 997.00 | 983.00 | 994.00 | 962.95 | 84,900 |