Tokyo - Delayed Quote JPY
Traders Holdings Co.,Ltd. (8704.T)
1,006.00
+19.00
+(1.93%)
As of 11:29:00 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 | 990.00 | 1,025.00 | 990.00 | 1,006.00 | 1,006.00 | 180,500 |
| May 23, 2025 | 1,013.00 | 1,015.00 | 975.00 | 987.00 | 987.00 | 291,900 |
| May 22, 2025 | 943.00 | 1,029.00 | 938.00 | 1,026.00 | 1,026.00 | 473,200 |
| May 21, 2025 | 958.00 | 970.00 | 945.00 | 945.00 | 945.00 | 151,100 |
| May 20, 2025 | 955.00 | 970.00 | 955.00 | 956.00 | 956.00 | 67,800 |
| May 19, 2025 | 959.00 | 977.00 | 957.00 | 959.00 | 959.00 | 152,800 |
| May 16, 2025 | 932.00 | 960.00 | 925.00 | 958.00 | 958.00 | 175,400 |
| May 15, 2025 | 945.00 | 945.00 | 930.00 | 937.00 | 937.00 | 83,400 |
| May 14, 2025 | 948.00 | 957.00 | 930.00 | 950.00 | 950.00 | 161,700 |
| May 13, 2025 | 956.00 | 971.00 | 951.00 | 955.00 | 955.00 | 187,200 |
| May 12, 2025 | 930.00 | 950.00 | 928.00 | 941.00 | 941.00 | 220,800 |
| May 9, 2025 | 891.00 | 941.00 | 891.00 | 929.00 | 929.00 | 306,800 |
| May 8, 2025 | 901.00 | 908.00 | 887.00 | 889.00 | 889.00 | 147,600 |
| May 7, 2025 | 906.00 | 922.00 | 899.00 | 904.00 | 904.00 | 144,900 |
| May 2, 2025 | 910.00 | 920.00 | 893.00 | 900.00 | 900.00 | 300,200 |
| May 1, 2025 | 875.00 | 943.00 | 868.00 | 903.00 | 903.00 | 811,700 |
| Apr 30, 2025 | 885.00 | 887.00 | 861.00 | 873.00 | 873.00 | 330,100 |
| Apr 28, 2025 | 873.00 | 878.00 | 864.00 | 877.00 | 877.00 | 126,300 |
| Apr 25, 2025 | 864.00 | 878.00 | 858.00 | 866.00 | 866.00 | 174,200 |
| Apr 24, 2025 | 864.00 | 868.00 | 843.00 | 843.00 | 843.00 | 118,700 |
| Apr 23, 2025 | 864.00 | 868.00 | 851.00 | 857.00 | 857.00 | 163,400 |
| Apr 22, 2025 | 832.00 | 851.00 | 829.00 | 849.00 | 849.00 | 137,500 |
| Apr 21, 2025 | 850.00 | 852.00 | 827.00 | 830.00 | 830.00 | 172,100 |
| Apr 18, 2025 | 838.00 | 850.00 | 833.00 | 850.00 | 850.00 | 126,500 |
| Apr 17, 2025 | 838.00 | 848.00 | 836.00 | 840.00 | 840.00 | 82,700 |
| Apr 16, 2025 | 850.00 | 853.00 | 829.00 | 836.00 | 836.00 | 133,000 |
| Apr 15, 2025 | 848.00 | 854.00 | 836.00 | 850.00 | 850.00 | 204,700 |
| Apr 14, 2025 | 850.00 | 852.00 | 836.00 | 840.00 | 840.00 | 199,000 |
| Apr 11, 2025 | 782.00 | 832.00 | 767.00 | 830.00 | 830.00 | 283,100 |
| Apr 10, 2025 | 827.00 | 827.00 | 792.00 | 804.00 | 804.00 | 396,700 |
| Apr 9, 2025 | 763.00 | 763.00 | 722.00 | 737.00 | 737.00 | 463,800 |
| Apr 8, 2025 | 773.00 | 809.00 | 773.00 | 793.00 | 793.00 | 329,400 |
| Apr 7, 2025 | 681.00 | 765.00 | 681.00 | 713.00 | 713.00 | 781,800 |
| Apr 4, 2025 | 826.00 | 835.00 | 761.00 | 796.00 | 796.00 | 721,800 |
| Apr 3, 2025 | 830.00 | 863.00 | 827.00 | 856.00 | 856.00 | 381,600 |
| Apr 2, 2025 | 891.00 | 894.00 | 869.00 | 882.00 | 882.00 | 163,200 |
| Apr 1, 2025 | 906.00 | 912.00 | 883.00 | 892.00 | 892.00 | 175,800 |
| Mar 31, 2025 | 895.00 | 908.00 | 877.00 | 897.00 | 897.00 | 279,300 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 926.00 | 934.00 | 915.00 | 918.00 | 918.00 | 118,500 |
| Mar 27, 2025 | 933.00 | 945.00 | 930.00 | 945.00 | 925.00 | 188,100 |
| Mar 26, 2025 | 935.00 | 939.00 | 925.00 | 931.00 | 911.30 | 120,600 |
| Mar 25, 2025 | 946.00 | 950.00 | 928.00 | 934.00 | 914.23 | 110,000 |
| Mar 24, 2025 | 953.00 | 959.00 | 932.00 | 936.00 | 916.19 | 122,300 |
| Mar 21, 2025 | 938.00 | 954.00 | 934.00 | 947.00 | 926.96 | 239,900 |
| Mar 19, 2025 | 931.00 | 950.00 | 930.00 | 937.00 | 917.17 | 196,200 |
| Mar 18, 2025 | 946.00 | 947.00 | 926.00 | 934.00 | 914.23 | 154,600 |
| Mar 17, 2025 | 918.00 | 946.00 | 914.00 | 937.00 | 917.17 | 195,100 |
| Mar 14, 2025 | 908.00 | 922.00 | 902.00 | 915.00 | 895.63 | 136,600 |
| Mar 13, 2025 | 917.00 | 927.00 | 901.00 | 903.00 | 883.89 | 158,000 |
| Mar 12, 2025 | 913.00 | 928.00 | 908.00 | 912.00 | 892.70 | 131,700 |
| Mar 11, 2025 | 891.00 | 916.00 | 879.00 | 913.00 | 893.68 | 283,200 |
| Mar 10, 2025 | 919.00 | 922.00 | 901.00 | 901.00 | 881.93 | 135,900 |
| Mar 7, 2025 | 915.00 | 921.00 | 904.00 | 913.00 | 893.68 | 187,500 |
| Mar 6, 2025 | 912.00 | 928.00 | 905.00 | 921.00 | 901.51 | 141,400 |
| Mar 5, 2025 | 910.00 | 917.00 | 899.00 | 907.00 | 887.80 | 164,900 |
| Mar 4, 2025 | 927.00 | 927.00 | 895.00 | 912.00 | 892.70 | 215,700 |
| Mar 3, 2025 | 931.00 | 952.00 | 924.00 | 933.00 | 913.25 | 232,900 |
| Feb 28, 2025 | 916.00 | 926.00 | 893.00 | 905.00 | 885.85 | 349,900 |
| Feb 27, 2025 | 942.00 | 947.00 | 931.00 | 931.00 | 911.30 | 225,300 |
| Feb 26, 2025 | 945.00 | 955.00 | 925.00 | 950.00 | 929.89 | 280,600 |
| Feb 25, 2025 | 955.00 | 974.00 | 950.00 | 952.00 | 931.85 | 177,800 |
| Feb 21, 2025 | 987.00 | 990.00 | 968.00 | 972.00 | 951.43 | 165,400 |
| Feb 20, 2025 | 998.00 | 1,002.00 | 975.00 | 988.00 | 967.09 | 339,800 |
| Feb 19, 2025 | 1,031.00 | 1,059.00 | 1,012.00 | 1,017.00 | 995.48 | 351,900 |
| Feb 18, 2025 | 1,013.00 | 1,039.00 | 1,007.00 | 1,034.00 | 1,012.12 | 310,600 |
| Feb 17, 2025 | 978.00 | 1,048.00 | 974.00 | 1,036.00 | 1,014.07 | 720,700 |
| Feb 14, 2025 | 1,001.00 | 1,016.00 | 965.00 | 976.00 | 955.34 | 536,900 |
| Feb 13, 2025 | 966.00 | 1,002.00 | 951.00 | 1,001.00 | 979.81 | 493,900 |
| Feb 12, 2025 | 962.00 | 972.00 | 950.00 | 958.00 | 937.72 | 409,500 |
| Feb 10, 2025 | 878.00 | 986.00 | 875.00 | 968.00 | 947.51 | 949,200 |
| Feb 7, 2025 | 883.00 | 897.00 | 873.00 | 878.00 | 859.42 | 360,800 |
| Feb 6, 2025 | 915.00 | 927.00 | 896.00 | 896.00 | 877.04 | 330,900 |
| Feb 5, 2025 | 903.00 | 917.00 | 883.00 | 912.00 | 892.70 | 1,134,000 |
| Feb 4, 2025 | 913.00 | 917.00 | 875.00 | 888.00 | 869.21 | 606,200 |
| Feb 3, 2025 | 922.00 | 922.00 | 890.00 | 902.00 | 882.91 | 1,119,700 |
| Jan 31, 2025 | 1,013.00 | 1,016.00 | 976.00 | 991.00 | 970.03 | 671,400 |
| Jan 30, 2025 | 1,031.00 | 1,047.00 | 1,013.00 | 1,019.00 | 997.43 | 335,200 |
| Jan 29, 2025 | 1,012.00 | 1,048.00 | 1,010.00 | 1,032.00 | 1,010.16 | 260,300 |
| Jan 28, 2025 | 1,005.00 | 1,018.00 | 995.00 | 1,010.00 | 988.62 | 149,900 |
| Jan 27, 2025 | 1,024.00 | 1,025.00 | 1,004.00 | 1,008.00 | 986.67 | 217,700 |
| Jan 24, 2025 | 976.00 | 997.00 | 965.00 | 994.00 | 972.96 | 188,900 |
| Jan 23, 2025 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 954.37 | 167,800 |
| Jan 22, 2025 | 997.00 | 1,006.00 | 981.00 | 995.00 | 973.94 | 185,600 |
| Jan 21, 2025 | 995.00 | 995.00 | 964.00 | 991.00 | 970.03 | 272,300 |
| Jan 20, 2025 | 965.00 | 1,027.00 | 965.00 | 1,015.00 | 993.52 | 243,300 |
| Jan 17, 2025 | 949.00 | 962.00 | 939.00 | 959.00 | 938.70 | 139,100 |
| Jan 16, 2025 | 960.00 | 969.00 | 950.00 | 954.00 | 933.81 | 162,100 |
| Jan 15, 2025 | 981.00 | 981.00 | 952.00 | 954.00 | 933.81 | 308,500 |
| Jan 14, 2025 | 970.00 | 989.00 | 969.00 | 989.00 | 968.07 | 190,400 |
| Jan 10, 2025 | 974.00 | 987.00 | 967.00 | 974.00 | 953.39 | 118,300 |
| Jan 9, 2025 | 980.00 | 980.00 | 958.00 | 973.00 | 952.41 | 139,300 |
| Jan 8, 2025 | 994.00 | 995.00 | 964.00 | 982.00 | 961.22 | 324,000 |
| Jan 7, 2025 | 998.00 | 1,011.00 | 986.00 | 1,003.00 | 981.77 | 182,100 |
| Jan 6, 2025 | 1,017.00 | 1,023.00 | 988.00 | 989.00 | 968.07 | 240,800 |
| Dec 30, 2024 | 1,001.00 | 1,019.00 | 985.00 | 1,008.00 | 986.67 | 180,600 |
| Dec 27, 2024 | 993.00 | 1,005.00 | 993.00 | 999.00 | 977.86 | 166,000 |
| Dec 26, 2024 | 996.00 | 1,001.00 | 984.00 | 987.00 | 966.11 | 149,700 |
| Dec 25, 2024 | 1,001.00 | 1,008.00 | 989.00 | 999.00 | 977.86 | 105,500 |
| Dec 24, 2024 | 1,003.00 | 1,003.00 | 981.00 | 994.00 | 972.96 | 174,100 |
| Dec 23, 2024 | 1,010.00 | 1,024.00 | 1,002.00 | 1,004.00 | 982.75 | 90,400 |
| Dec 20, 2024 | 1,027.00 | 1,037.00 | 1,006.00 | 1,008.00 | 986.67 | 119,800 |
| Dec 19, 2024 | 985.00 | 1,027.00 | 980.00 | 1,025.00 | 1,003.31 | 202,900 |
| Dec 18, 2024 | 1,007.00 | 1,019.00 | 1,006.00 | 1,010.00 | 988.62 | 99,300 |
| Dec 17, 2024 | 1,055.00 | 1,055.00 | 1,001.00 | 1,001.00 | 979.81 | 257,700 |
| Dec 16, 2024 | 1,051.00 | 1,068.00 | 1,028.00 | 1,052.00 | 1,029.74 | 151,100 |
| Dec 13, 2024 | 1,049.00 | 1,073.00 | 1,041.00 | 1,047.00 | 1,024.84 | 169,300 |
| Dec 12, 2024 | 1,062.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,027.78 | 144,900 |
| Dec 11, 2024 | 1,051.00 | 1,063.00 | 1,039.00 | 1,052.00 | 1,029.74 | 139,700 |
| Dec 10, 2024 | 1,037.00 | 1,073.00 | 1,036.00 | 1,047.00 | 1,024.84 | 157,100 |
| Dec 9, 2024 | 1,036.00 | 1,052.00 | 1,011.00 | 1,045.00 | 1,022.88 | 246,600 |
| Dec 6, 2024 | 1,049.00 | 1,049.00 | 1,021.00 | 1,025.00 | 1,003.31 | 209,500 |
| Dec 5, 2024 | 1,021.00 | 1,055.00 | 1,021.00 | 1,053.00 | 1,030.71 | 265,100 |
| Dec 4, 2024 | 1,033.00 | 1,033.00 | 997.00 | 1,022.00 | 1,000.37 | 358,300 |
| Dec 3, 2024 | 1,026.00 | 1,047.00 | 1,013.00 | 1,042.00 | 1,019.95 | 217,200 |
| Dec 2, 2024 | 1,026.00 | 1,047.00 | 1,021.00 | 1,033.00 | 1,011.14 | 142,700 |
| Nov 29, 2024 | 1,060.00 | 1,065.00 | 1,036.00 | 1,040.00 | 1,017.99 | 150,200 |
| Nov 28, 2024 | 1,050.00 | 1,065.00 | 1,044.00 | 1,053.00 | 1,030.71 | 156,300 |
| Nov 27, 2024 | 1,068.00 | 1,076.00 | 1,043.00 | 1,055.00 | 1,032.67 | 270,500 |
| Nov 26, 2024 | 1,107.00 | 1,114.00 | 1,058.00 | 1,068.00 | 1,045.40 | 359,300 |
| Nov 25, 2024 | 1,128.00 | 1,133.00 | 1,102.00 | 1,111.00 | 1,087.49 | 193,900 |
| Nov 22, 2024 | 1,115.00 | 1,141.00 | 1,092.00 | 1,128.00 | 1,104.13 | 375,600 |
| Nov 21, 2024 | 1,096.00 | 1,119.00 | 1,091.00 | 1,110.00 | 1,086.51 | 241,000 |
| Nov 20, 2024 | 1,099.00 | 1,109.00 | 1,079.00 | 1,098.00 | 1,074.76 | 244,500 |
| Nov 19, 2024 | 1,028.00 | 1,111.00 | 1,028.00 | 1,109.00 | 1,085.53 | 606,100 |
| Nov 18, 2024 | 1,046.00 | 1,076.00 | 1,030.00 | 1,038.00 | 1,016.03 | 304,800 |
| Nov 15, 2024 | 1,054.00 | 1,064.00 | 1,035.00 | 1,059.00 | 1,036.59 | 244,500 |
| Nov 14, 2024 | 1,043.00 | 1,064.00 | 1,039.00 | 1,055.00 | 1,032.67 | 455,100 |
| Nov 13, 2024 | 1,034.00 | 1,046.00 | 1,010.00 | 1,044.00 | 1,021.90 | 260,200 |
| Nov 12, 2024 | 1,013.00 | 1,048.00 | 1,013.00 | 1,033.00 | 1,011.14 | 403,400 |
| Nov 11, 2024 | 1,030.00 | 1,048.00 | 1,002.00 | 1,009.00 | 987.65 | 339,700 |
| Nov 8, 2024 | 1,004.00 | 1,043.00 | 986.00 | 1,026.00 | 1,004.29 | 606,800 |
| Nov 7, 2024 | 941.00 | 998.00 | 939.00 | 995.00 | 973.94 | 791,600 |
| Nov 6, 2024 | 913.00 | 939.00 | 907.00 | 926.00 | 906.40 | 366,200 |
| Nov 5, 2024 | 845.00 | 926.00 | 835.00 | 910.00 | 890.74 | 769,800 |
| Nov 1, 2024 | 875.00 | 895.00 | 839.00 | 839.00 | 821.24 | 1,237,600 |
| Oct 31, 2024 | 810.00 | 816.00 | 797.00 | 815.00 | 797.75 | 309,300 |
| Oct 30, 2024 | 817.00 | 817.00 | 802.00 | 806.00 | 788.94 | 164,100 |
| Oct 29, 2024 | 814.00 | 823.00 | 808.00 | 811.00 | 793.84 | 109,700 |
| Oct 28, 2024 | 796.00 | 820.00 | 791.00 | 811.00 | 793.84 | 167,500 |
| Oct 25, 2024 | 825.00 | 827.00 | 796.00 | 797.00 | 780.13 | 277,200 |
| Oct 24, 2024 | 830.00 | 839.00 | 823.00 | 830.00 | 812.43 | 143,500 |
| Oct 23, 2024 | 840.00 | 848.00 | 834.00 | 839.00 | 821.24 | 101,300 |
| Oct 22, 2024 | 864.00 | 865.00 | 842.00 | 842.00 | 824.18 | 192,900 |
| Oct 21, 2024 | 880.00 | 882.00 | 868.00 | 868.00 | 849.63 | 112,500 |
| Oct 18, 2024 | 894.00 | 894.00 | 878.00 | 885.00 | 866.27 | 86,200 |
| Oct 17, 2024 | 909.00 | 909.00 | 890.00 | 893.00 | 874.10 | 75,200 |
| Oct 16, 2024 | 894.00 | 908.00 | 885.00 | 903.00 | 883.89 | 75,500 |
| Oct 15, 2024 | 887.00 | 910.00 | 883.00 | 900.00 | 880.95 | 133,600 |
| Oct 11, 2024 | 899.00 | 906.00 | 879.00 | 884.00 | 865.29 | 188,600 |
| Oct 10, 2024 | 882.00 | 922.00 | 882.00 | 899.00 | 879.97 | 373,600 |
| Oct 9, 2024 | 872.00 | 885.00 | 868.00 | 875.00 | 856.48 | 149,000 |
| Oct 8, 2024 | 856.00 | 876.00 | 851.00 | 874.00 | 855.50 | 103,500 |
| Oct 7, 2024 | 861.00 | 871.00 | 861.00 | 863.00 | 844.74 | 46,200 |
| Oct 4, 2024 | 870.00 | 871.00 | 855.00 | 857.00 | 838.86 | 75,800 |
| Oct 3, 2024 | 875.00 | 887.00 | 860.00 | 869.00 | 850.61 | 188,800 |
| Oct 2, 2024 | 841.00 | 876.00 | 841.00 | 851.00 | 832.99 | 303,100 |
| Oct 1, 2024 | 822.00 | 854.00 | 822.00 | 853.00 | 834.95 | 151,600 |
| Sep 30, 2024 | 802.00 | 825.00 | 802.00 | 819.00 | 801.67 | 147,900 |
| Sep 27, 2024 | 12 Dividend | |||||
| Sep 27, 2024 | 828.00 | 840.00 | 819.00 | 838.00 | 820.26 | 100,300 |
| Sep 26, 2024 | 820.00 | 835.00 | 809.00 | 834.00 | 804.60 | 142,900 |
| Sep 25, 2024 | 825.00 | 828.00 | 813.00 | 817.00 | 788.20 | 114,900 |
| Sep 24, 2024 | 854.00 | 856.00 | 835.00 | 835.00 | 805.57 | 85,200 |
| Sep 20, 2024 | 839.00 | 856.00 | 829.00 | 846.00 | 816.18 | 153,600 |
| Sep 19, 2024 | 815.00 | 833.00 | 812.00 | 825.00 | 795.92 | 108,400 |
| Sep 18, 2024 | 832.00 | 834.00 | 798.00 | 801.00 | 772.77 | 193,500 |
| Sep 17, 2024 | 824.00 | 832.00 | 810.00 | 820.00 | 791.10 | 157,000 |
| Sep 13, 2024 | 810.00 | 815.00 | 801.00 | 805.00 | 776.63 | 89,500 |
| Sep 12, 2024 | 817.00 | 826.00 | 802.00 | 810.00 | 781.45 | 170,200 |
| Sep 11, 2024 | 820.00 | 825.00 | 777.00 | 787.00 | 759.26 | 255,700 |
| Sep 10, 2024 | 830.00 | 835.00 | 815.00 | 820.00 | 791.10 | 105,700 |
| Sep 9, 2024 | 803.00 | 829.00 | 799.00 | 824.00 | 794.96 | 256,500 |
| Sep 6, 2024 | 862.00 | 862.00 | 826.00 | 833.00 | 803.64 | 277,400 |
| Sep 5, 2024 | 852.00 | 875.00 | 848.00 | 861.00 | 830.65 | 212,400 |
| Sep 4, 2024 | 873.00 | 893.00 | 856.00 | 860.00 | 829.69 | 350,700 |
| Sep 3, 2024 | 918.00 | 922.00 | 895.00 | 903.00 | 871.17 | 158,300 |
| Sep 2, 2024 | 884.00 | 933.00 | 883.00 | 904.00 | 872.14 | 590,900 |
| Aug 30, 2024 | 882.00 | 889.00 | 873.00 | 874.00 | 843.19 | 118,900 |
| Aug 29, 2024 | 870.00 | 890.00 | 858.00 | 890.00 | 858.63 | 240,600 |
| Aug 28, 2024 | 880.00 | 887.00 | 873.00 | 875.00 | 844.16 | 95,500 |
| Aug 27, 2024 | 864.00 | 887.00 | 855.00 | 885.00 | 853.81 | 223,200 |
| Aug 26, 2024 | 906.00 | 908.00 | 858.00 | 864.00 | 833.55 | 569,300 |
| Aug 23, 2024 | 859.00 | 926.00 | 855.00 | 913.00 | 880.82 | 491,300 |
| Aug 22, 2024 | 900.00 | 900.00 | 863.00 | 863.00 | 832.58 | 285,900 |
| Aug 21, 2024 | 870.00 | 910.00 | 857.00 | 903.00 | 871.17 | 460,200 |
| Aug 20, 2024 | 885.00 | 885.00 | 857.00 | 876.00 | 845.12 | 339,900 |
| Aug 19, 2024 | 903.00 | 915.00 | 869.00 | 875.00 | 844.16 | 511,600 |
| Aug 16, 2024 | 892.00 | 919.00 | 877.00 | 894.00 | 862.49 | 626,700 |
| Aug 15, 2024 | 836.00 | 890.00 | 829.00 | 877.00 | 846.09 | 540,100 |
| Aug 14, 2024 | 819.00 | 834.00 | 809.00 | 833.00 | 803.64 | 317,200 |
| Aug 13, 2024 | 779.00 | 822.00 | 777.00 | 815.00 | 786.27 | 453,600 |
| Aug 9, 2024 | 746.00 | 766.00 | 737.00 | 756.00 | 729.35 | 502,700 |
| Aug 8, 2024 | 738.00 | 757.00 | 723.00 | 731.00 | 705.23 | 483,100 |
| Aug 7, 2024 | 723.00 | 777.00 | 723.00 | 750.00 | 723.56 | 828,200 |
| Aug 6, 2024 | 696.00 | 716.00 | 685.00 | 716.00 | 690.76 | 462,600 |
| Aug 5, 2024 | 680.00 | 714.00 | 585.00 | 616.00 | 594.29 | 1,644,400 |
| Aug 2, 2024 | 810.00 | 810.00 | 735.00 | 735.00 | 709.09 | 1,529,400 |
| Aug 1, 2024 | 855.00 | 890.00 | 830.00 | 885.00 | 853.81 | 1,724,400 |
| Jul 31, 2024 | 773.00 | 792.00 | 765.00 | 785.00 | 757.33 | 239,400 |
| Jul 30, 2024 | 793.00 | 793.00 | 772.00 | 785.00 | 757.33 | 118,600 |
| Jul 29, 2024 | 786.00 | 792.00 | 771.00 | 790.00 | 762.15 | 218,700 |
| Jul 26, 2024 | 767.00 | 781.00 | 761.00 | 768.00 | 740.93 | 172,400 |
| Jul 25, 2024 | 797.00 | 799.00 | 764.00 | 766.00 | 739.00 | 464,500 |
| Jul 24, 2024 | 811.00 | 823.00 | 809.00 | 811.00 | 782.41 | 103,000 |
| Jul 23, 2024 | 808.00 | 832.00 | 808.00 | 814.00 | 785.31 | 156,600 |
| Jul 22, 2024 | 809.00 | 814.00 | 796.00 | 807.00 | 778.55 | 122,500 |
| Jul 19, 2024 | 813.00 | 818.00 | 806.00 | 813.00 | 784.34 | 93,600 |
| Jul 18, 2024 | 830.00 | 839.00 | 811.00 | 813.00 | 784.34 | 278,400 |
| Jul 17, 2024 | 828.00 | 838.00 | 820.00 | 830.00 | 800.74 | 212,900 |
| Jul 16, 2024 | 823.00 | 839.00 | 818.00 | 820.00 | 791.10 | 249,600 |
| Jul 12, 2024 | 811.00 | 827.00 | 810.00 | 820.00 | 791.10 | 121,000 |
| Jul 11, 2024 | 820.00 | 827.00 | 810.00 | 813.00 | 784.34 | 125,700 |
| Jul 10, 2024 | 808.00 | 829.00 | 805.00 | 814.00 | 785.31 | 165,200 |
| Jul 9, 2024 | 814.00 | 819.00 | 802.00 | 808.00 | 779.52 | 92,100 |
| Jul 8, 2024 | 800.00 | 815.00 | 799.00 | 810.00 | 781.45 | 137,500 |
| Jul 5, 2024 | 815.00 | 826.00 | 808.00 | 810.00 | 781.45 | 156,400 |
| Jul 4, 2024 | 826.00 | 832.00 | 799.00 | 814.00 | 785.31 | 275,600 |
| Jul 3, 2024 | 805.00 | 841.00 | 802.00 | 824.00 | 794.96 | 544,600 |
| Jul 2, 2024 | 774.00 | 808.00 | 774.00 | 808.00 | 779.52 | 446,600 |
| Jul 1, 2024 | 786.00 | 798.00 | 767.00 | 774.00 | 746.72 | 319,100 |
| Jun 28, 2024 | 763.00 | 779.00 | 763.00 | 778.00 | 750.58 | 263,600 |
| Jun 27, 2024 | 756.00 | 770.00 | 755.00 | 759.00 | 732.25 | 184,600 |
| Jun 26, 2024 | 750.00 | 761.00 | 740.00 | 756.00 | 729.35 | 200,800 |
| Jun 25, 2024 | 736.00 | 755.00 | 733.00 | 749.00 | 722.60 | 266,800 |
| Jun 24, 2024 | 726.00 | 741.00 | 723.00 | 733.00 | 707.16 | 159,800 |
| Jun 21, 2024 | 705.00 | 724.00 | 705.00 | 723.00 | 697.52 | 229,900 |
| Jun 20, 2024 | 682.00 | 704.00 | 682.00 | 704.00 | 679.19 | 157,000 |
| Jun 19, 2024 | 681.00 | 688.00 | 676.00 | 682.00 | 657.96 | 134,200 |
| Jun 18, 2024 | 678.00 | 679.00 | 671.00 | 675.00 | 651.21 | 46,900 |
| Jun 17, 2024 | 685.00 | 691.00 | 674.00 | 674.00 | 650.24 | 229,300 |
| Jun 14, 2024 | 677.00 | 686.00 | 677.00 | 680.00 | 656.03 | 54,400 |
| Jun 13, 2024 | 699.00 | 700.00 | 681.00 | 681.00 | 657.00 | 86,100 |
| Jun 12, 2024 | 703.00 | 705.00 | 696.00 | 696.00 | 671.47 | 71,700 |
| Jun 11, 2024 | 692.00 | 710.00 | 692.00 | 700.00 | 675.33 | 204,300 |
| Jun 10, 2024 | 674.00 | 688.00 | 674.00 | 688.00 | 663.75 | 81,300 |
| Jun 7, 2024 | 671.00 | 674.00 | 668.00 | 673.00 | 649.28 | 39,200 |
| Jun 6, 2024 | 682.00 | 685.00 | 672.00 | 672.00 | 648.31 | 77,700 |
| Jun 5, 2024 | 685.00 | 685.00 | 676.00 | 679.00 | 655.07 | 85,600 |
| Jun 4, 2024 | 675.00 | 688.00 | 675.00 | 683.00 | 658.93 | 80,200 |
| Jun 3, 2024 | 680.00 | 688.00 | 677.00 | 682.00 | 657.96 | 98,300 |
| May 31, 2024 | 662.00 | 677.00 | 662.00 | 675.00 | 651.21 | 117,000 |
| May 30, 2024 | 660.00 | 666.00 | 652.00 | 661.00 | 637.70 | 218,500 |
| May 29, 2024 | 685.00 | 685.00 | 663.00 | 664.00 | 640.60 | 193,400 |
| May 28, 2024 | 690.00 | 693.00 | 684.00 | 684.00 | 659.89 | 32,300 |
| May 27, 2024 | 685.00 | 693.00 | 680.00 | 692.00 | 667.61 | 75,700 |