Tokyo - Delayed Quote JPY
MIRARTH HOLDINGS,Inc. (8897.T)
384.00
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 383.00 | 386.00 | 382.00 | 384.00 | 384.00 | 1,254,700 |
| Jun 5, 2025 | 385.00 | 386.00 | 382.00 | 384.00 | 384.00 | 1,570,200 |
| Jun 4, 2025 | 389.00 | 392.00 | 386.00 | 386.00 | 386.00 | 973,800 |
| Jun 3, 2025 | 389.00 | 390.00 | 384.00 | 389.00 | 389.00 | 1,574,000 |
| Jun 2, 2025 | 389.00 | 392.00 | 386.00 | 388.00 | 388.00 | 1,696,600 |
| May 30, 2025 | 391.00 | 392.00 | 388.00 | 390.00 | 390.00 | 1,068,300 |
| May 29, 2025 | 391.00 | 394.00 | 390.00 | 392.00 | 392.00 | 996,900 |
| May 28, 2025 | 397.00 | 397.00 | 390.00 | 390.00 | 390.00 | 1,344,400 |
| May 27, 2025 | 390.00 | 396.00 | 390.00 | 393.00 | 393.00 | 1,043,400 |
| May 26, 2025 | 397.00 | 399.00 | 388.00 | 389.00 | 389.00 | 2,317,700 |
| May 23, 2025 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 854,400 |
| May 22, 2025 | 400.00 | 401.00 | 395.00 | 399.00 | 399.00 | 1,778,900 |
| May 21, 2025 | 407.00 | 409.00 | 402.00 | 403.00 | 403.00 | 1,631,300 |
| May 20, 2025 | 412.00 | 412.00 | 404.00 | 405.00 | 405.00 | 2,066,000 |
| May 19, 2025 | 407.00 | 415.00 | 406.00 | 413.00 | 413.00 | 1,724,500 |
| May 16, 2025 | 410.00 | 413.00 | 404.00 | 406.00 | 406.00 | 1,902,500 |
| May 15, 2025 | 418.00 | 418.00 | 405.00 | 410.00 | 410.00 | 3,072,000 |
| May 14, 2025 | 431.00 | 432.00 | 418.00 | 421.00 | 421.00 | 2,764,300 |
| May 13, 2025 | 439.00 | 440.00 | 429.00 | 430.00 | 430.00 | 5,667,900 |
| May 12, 2025 | 515.00 | 517.00 | 510.00 | 515.00 | 515.00 | 695,900 |
| May 9, 2025 | 508.00 | 511.00 | 508.00 | 510.00 | 510.00 | 619,900 |
| May 8, 2025 | 504.00 | 508.00 | 502.00 | 505.00 | 505.00 | 517,700 |
| May 7, 2025 | 494.00 | 505.00 | 494.00 | 504.00 | 504.00 | 914,100 |
| May 2, 2025 | 492.00 | 496.00 | 491.00 | 493.00 | 493.00 | 492,800 |
| May 1, 2025 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 505,000 |
| Apr 30, 2025 | 495.00 | 495.00 | 491.00 | 494.00 | 494.00 | 484,700 |
| Apr 28, 2025 | 494.00 | 497.00 | 492.00 | 496.00 | 496.00 | 476,000 |
| Apr 25, 2025 | 496.00 | 498.00 | 493.00 | 493.00 | 493.00 | 373,900 |
| Apr 24, 2025 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | 356,600 |
| Apr 23, 2025 | 498.00 | 501.00 | 497.00 | 499.00 | 499.00 | 497,200 |
| Apr 22, 2025 | 491.00 | 498.00 | 490.00 | 495.00 | 495.00 | 408,000 |
| Apr 21, 2025 | 494.00 | 494.00 | 491.00 | 493.00 | 493.00 | 386,800 |
| Apr 18, 2025 | 489.00 | 493.00 | 488.00 | 492.00 | 492.00 | 369,600 |
| Apr 17, 2025 | 482.00 | 486.00 | 482.00 | 485.00 | 485.00 | 340,200 |
| Apr 16, 2025 | 486.00 | 488.00 | 483.00 | 484.00 | 484.00 | 356,600 |
| Apr 15, 2025 | 492.00 | 493.00 | 486.00 | 486.00 | 486.00 | 365,100 |
| Apr 14, 2025 | 482.00 | 491.00 | 480.00 | 488.00 | 488.00 | 648,200 |
| Apr 11, 2025 | 471.00 | 481.00 | 465.00 | 480.00 | 480.00 | 656,700 |
| Apr 10, 2025 | 485.00 | 485.00 | 477.00 | 479.00 | 479.00 | 1,135,300 |
| Apr 9, 2025 | 466.00 | 467.00 | 452.00 | 460.00 | 460.00 | 1,327,900 |
| Apr 8, 2025 | 470.00 | 484.00 | 467.00 | 474.00 | 474.00 | 1,243,100 |
| Apr 7, 2025 | 429.00 | 453.00 | 427.00 | 440.00 | 440.00 | 1,723,200 |
| Apr 4, 2025 | 483.00 | 484.00 | 467.00 | 476.00 | 476.00 | 1,969,200 |
| Apr 3, 2025 | 485.00 | 495.00 | 483.00 | 491.00 | 491.00 | 1,235,200 |
| Apr 2, 2025 | 506.00 | 506.00 | 498.00 | 499.00 | 499.00 | 1,105,000 |
| Apr 1, 2025 | 507.00 | 512.00 | 507.00 | 507.00 | 507.00 | 911,600 |
| Mar 31, 2025 | 505.00 | 507.00 | 500.00 | 506.00 | 506.00 | 1,436,400 |
| Mar 28, 2025 | 23 Dividend | |||||
| Mar 28, 2025 | 499.00 | 510.00 | 499.00 | 509.00 | 509.00 | 1,789,500 |
| Mar 27, 2025 | 519.00 | 525.00 | 518.00 | 523.00 | 500.00 | 1,510,200 |
| Mar 26, 2025 | 523.00 | 524.00 | 520.00 | 523.00 | 500.00 | 830,900 |
| Mar 25, 2025 | 521.00 | 524.00 | 519.00 | 522.00 | 499.04 | 648,100 |
| Mar 24, 2025 | 515.00 | 521.00 | 513.00 | 518.00 | 495.22 | 1,197,300 |
| Mar 21, 2025 | 516.00 | 517.00 | 514.00 | 515.00 | 492.35 | 706,400 |
| Mar 19, 2025 | 515.00 | 518.00 | 513.00 | 514.00 | 491.40 | 621,100 |
| Mar 18, 2025 | 512.00 | 516.00 | 511.00 | 512.00 | 489.48 | 636,600 |
| Mar 17, 2025 | 510.00 | 514.00 | 510.00 | 512.00 | 489.48 | 569,100 |
| Mar 14, 2025 | 506.00 | 510.00 | 506.00 | 508.00 | 485.66 | 505,500 |
| Mar 13, 2025 | 511.00 | 511.00 | 507.00 | 508.00 | 485.66 | 480,200 |
| Mar 12, 2025 | 507.00 | 511.00 | 507.00 | 510.00 | 487.57 | 581,600 |
| Mar 11, 2025 | 509.00 | 509.00 | 504.00 | 508.00 | 485.66 | 1,134,000 |
| Mar 10, 2025 | 515.00 | 515.00 | 510.00 | 511.00 | 488.53 | 586,700 |
| Mar 7, 2025 | 511.00 | 515.00 | 507.00 | 514.00 | 491.40 | 601,900 |
| Mar 6, 2025 | 517.00 | 518.00 | 512.00 | 514.00 | 491.40 | 555,300 |
| Mar 5, 2025 | 515.00 | 517.00 | 513.00 | 514.00 | 491.40 | 328,800 |
| Mar 4, 2025 | 518.00 | 519.00 | 513.00 | 515.00 | 492.35 | 551,900 |
| Mar 3, 2025 | 513.00 | 518.00 | 513.00 | 517.00 | 494.26 | 610,400 |
| Feb 28, 2025 | 511.00 | 516.00 | 506.00 | 510.00 | 487.57 | 673,300 |
| Feb 27, 2025 | 508.00 | 512.00 | 507.00 | 512.00 | 489.48 | 584,800 |
| Feb 26, 2025 | 505.00 | 508.00 | 502.00 | 508.00 | 485.66 | 456,600 |
| Feb 25, 2025 | 501.00 | 507.00 | 500.00 | 505.00 | 482.79 | 572,300 |
| Feb 21, 2025 | 505.00 | 506.00 | 500.00 | 502.00 | 479.92 | 1,335,500 |
| Feb 20, 2025 | 506.00 | 508.00 | 504.00 | 506.00 | 483.75 | 791,900 |
| Feb 19, 2025 | 510.00 | 512.00 | 506.00 | 506.00 | 483.75 | 697,700 |
| Feb 18, 2025 | 511.00 | 512.00 | 507.00 | 509.00 | 486.62 | 575,300 |
| Feb 17, 2025 | 507.00 | 517.00 | 507.00 | 513.00 | 490.44 | 924,800 |
| Feb 14, 2025 | 510.00 | 511.00 | 504.00 | 504.00 | 481.84 | 857,600 |
| Feb 13, 2025 | 509.00 | 513.00 | 508.00 | 511.00 | 488.53 | 697,500 |
| Feb 12, 2025 | 510.00 | 513.00 | 499.00 | 506.00 | 483.75 | 2,824,400 |
| Feb 10, 2025 | 523.00 | 526.00 | 521.00 | 524.00 | 500.96 | 556,700 |
| Feb 7, 2025 | 522.00 | 526.00 | 520.00 | 523.00 | 500.00 | 382,100 |
| Feb 6, 2025 | 517.00 | 522.00 | 516.00 | 521.00 | 498.09 | 437,700 |
| Feb 5, 2025 | 516.00 | 519.00 | 515.00 | 517.00 | 494.26 | 436,500 |
| Feb 4, 2025 | 521.00 | 522.00 | 513.00 | 513.00 | 490.44 | 759,100 |
| Feb 3, 2025 | 522.00 | 523.00 | 517.00 | 518.00 | 495.22 | 599,300 |
| Jan 31, 2025 | 526.00 | 526.00 | 521.00 | 523.00 | 500.00 | 459,500 |
| Jan 30, 2025 | 525.00 | 526.00 | 520.00 | 526.00 | 502.87 | 362,400 |
| Jan 29, 2025 | 521.00 | 525.00 | 521.00 | 524.00 | 500.96 | 319,500 |
| Jan 28, 2025 | 518.00 | 524.00 | 517.00 | 520.00 | 497.13 | 489,000 |
| Jan 27, 2025 | 514.00 | 518.00 | 512.00 | 518.00 | 495.22 | 492,800 |
| Jan 24, 2025 | 512.00 | 516.00 | 510.00 | 511.00 | 488.53 | 437,200 |
| Jan 23, 2025 | 513.00 | 514.00 | 510.00 | 512.00 | 489.48 | 431,900 |
| Jan 22, 2025 | 517.00 | 518.00 | 512.00 | 512.00 | 489.48 | 388,600 |
| Jan 21, 2025 | 517.00 | 520.00 | 515.00 | 517.00 | 494.26 | 364,100 |
| Jan 20, 2025 | 512.00 | 517.00 | 511.00 | 515.00 | 492.35 | 425,200 |
| Jan 17, 2025 | 509.00 | 511.00 | 504.00 | 509.00 | 486.62 | 586,000 |
| Jan 16, 2025 | 516.00 | 518.00 | 510.00 | 510.00 | 487.57 | 557,600 |
| Jan 15, 2025 | 513.00 | 516.00 | 511.00 | 516.00 | 493.31 | 400,800 |
| Jan 14, 2025 | 514.00 | 517.00 | 508.00 | 513.00 | 490.44 | 835,700 |
| Jan 10, 2025 | 518.00 | 519.00 | 514.00 | 515.00 | 492.35 | 457,600 |
| Jan 9, 2025 | 518.00 | 520.00 | 513.00 | 520.00 | 497.13 | 689,500 |
| Jan 8, 2025 | 525.00 | 525.00 | 516.00 | 518.00 | 495.22 | 789,900 |
| Jan 7, 2025 | 524.00 | 527.00 | 519.00 | 526.00 | 502.87 | 844,800 |
| Jan 6, 2025 | 517.00 | 523.00 | 517.00 | 520.00 | 497.13 | 989,600 |
| Dec 30, 2024 | 515.00 | 519.00 | 515.00 | 516.00 | 493.31 | 719,500 |
| Dec 27, 2024 | 511.00 | 513.00 | 510.00 | 513.00 | 490.44 | 935,600 |
| Dec 26, 2024 | 503.00 | 510.00 | 503.00 | 510.00 | 487.57 | 871,000 |
| Dec 25, 2024 | 504.00 | 504.00 | 500.00 | 503.00 | 480.88 | 384,500 |
| Dec 24, 2024 | 499.00 | 504.00 | 498.00 | 503.00 | 480.88 | 823,000 |
| Dec 23, 2024 | 497.00 | 500.00 | 495.00 | 499.00 | 477.06 | 518,300 |
| Dec 20, 2024 | 498.00 | 502.00 | 496.00 | 496.00 | 474.19 | 890,900 |
| Dec 19, 2024 | 493.00 | 498.00 | 492.00 | 497.00 | 475.14 | 713,600 |
| Dec 18, 2024 | 495.00 | 499.00 | 494.00 | 496.00 | 474.19 | 524,100 |
| Dec 17, 2024 | 500.00 | 501.00 | 495.00 | 495.00 | 473.23 | 843,500 |
| Dec 16, 2024 | 501.00 | 503.00 | 499.00 | 500.00 | 478.01 | 498,400 |
| Dec 13, 2024 | 500.00 | 503.00 | 499.00 | 502.00 | 479.92 | 670,700 |
| Dec 12, 2024 | 500.00 | 504.00 | 499.00 | 500.00 | 478.01 | 710,200 |
| Dec 11, 2024 | 499.00 | 500.00 | 496.00 | 498.00 | 476.10 | 882,500 |
| Dec 10, 2024 | 503.00 | 504.00 | 497.00 | 497.00 | 475.14 | 969,900 |
| Dec 9, 2024 | 506.00 | 506.00 | 500.00 | 500.00 | 478.01 | 852,400 |
| Dec 6, 2024 | 508.00 | 508.00 | 502.00 | 505.00 | 482.79 | 657,700 |
| Dec 5, 2024 | 513.00 | 514.00 | 505.00 | 506.00 | 483.75 | 555,300 |
| Dec 4, 2024 | 517.00 | 518.00 | 508.00 | 510.00 | 487.57 | 759,700 |
| Dec 3, 2024 | 510.00 | 516.00 | 510.00 | 516.00 | 493.31 | 909,000 |
| Dec 2, 2024 | 504.00 | 510.00 | 501.00 | 509.00 | 486.62 | 1,027,900 |
| Nov 29, 2024 | 497.00 | 506.00 | 497.00 | 504.00 | 481.84 | 1,160,800 |
| Nov 28, 2024 | 493.00 | 500.00 | 492.00 | 499.00 | 477.06 | 1,294,400 |
| Nov 27, 2024 | 497.00 | 497.00 | 489.00 | 493.00 | 471.32 | 1,290,200 |
| Nov 26, 2024 | 499.00 | 503.00 | 495.00 | 498.00 | 476.10 | 1,207,800 |
| Nov 25, 2024 | 494.00 | 501.00 | 492.00 | 497.00 | 475.14 | 1,865,000 |
| Nov 22, 2024 | 494.00 | 494.00 | 489.00 | 490.00 | 468.45 | 1,223,600 |
| Nov 21, 2024 | 495.00 | 497.00 | 492.00 | 494.00 | 472.28 | 796,800 |
| Nov 20, 2024 | 497.00 | 500.00 | 495.00 | 496.00 | 474.19 | 940,200 |
| Nov 19, 2024 | 498.00 | 501.00 | 497.00 | 498.00 | 476.10 | 1,144,900 |
| Nov 18, 2024 | 497.00 | 503.00 | 495.00 | 496.00 | 474.19 | 1,058,800 |
| Nov 15, 2024 | 499.00 | 501.00 | 496.00 | 498.00 | 476.10 | 824,200 |
| Nov 14, 2024 | 498.00 | 503.00 | 496.00 | 498.00 | 476.10 | 797,300 |
| Nov 13, 2024 | 500.00 | 504.00 | 497.00 | 499.00 | 477.06 | 990,200 |
| Nov 12, 2024 | 503.00 | 510.00 | 500.00 | 500.00 | 478.01 | 1,714,900 |
| Nov 11, 2024 | 494.00 | 494.00 | 488.00 | 493.00 | 471.32 | 1,120,800 |
| Nov 8, 2024 | 500.00 | 502.00 | 491.00 | 493.00 | 471.32 | 969,500 |
| Nov 7, 2024 | 497.00 | 501.00 | 496.00 | 500.00 | 478.01 | 957,000 |
| Nov 6, 2024 | 494.00 | 499.00 | 492.00 | 494.00 | 472.28 | 1,110,100 |
| Nov 5, 2024 | 494.00 | 494.00 | 490.00 | 494.00 | 472.28 | 503,000 |
| Nov 1, 2024 | 491.00 | 493.00 | 488.00 | 489.00 | 467.50 | 755,800 |
| Oct 31, 2024 | 494.00 | 497.00 | 493.00 | 494.00 | 472.28 | 573,700 |
| Oct 30, 2024 | 495.00 | 498.00 | 493.00 | 494.00 | 472.28 | 1,671,500 |
| Oct 29, 2024 | 493.00 | 496.00 | 490.00 | 492.00 | 470.36 | 550,200 |
| Oct 28, 2024 | 484.00 | 493.00 | 484.00 | 491.00 | 469.41 | 650,000 |
| Oct 25, 2024 | 490.00 | 490.00 | 484.00 | 485.00 | 463.67 | 701,900 |
| Oct 24, 2024 | 489.00 | 492.00 | 485.00 | 490.00 | 468.45 | 679,000 |
| Oct 23, 2024 | 494.00 | 496.00 | 490.00 | 490.00 | 468.45 | 645,300 |
| Oct 22, 2024 | 500.00 | 501.00 | 493.00 | 494.00 | 472.28 | 1,182,800 |
| Oct 21, 2024 | 507.00 | 507.00 | 500.00 | 500.00 | 478.01 | 673,600 |
| Oct 18, 2024 | 510.00 | 511.00 | 505.00 | 506.00 | 483.75 | 401,100 |
| Oct 17, 2024 | 511.00 | 516.00 | 510.00 | 510.00 | 487.57 | 541,500 |
| Oct 16, 2024 | 506.00 | 514.00 | 505.00 | 512.00 | 489.48 | 805,200 |
| Oct 15, 2024 | 508.00 | 509.00 | 505.00 | 506.00 | 483.75 | 657,400 |
| Oct 11, 2024 | 508.00 | 510.00 | 505.00 | 505.00 | 482.79 | 424,200 |
| Oct 10, 2024 | 510.00 | 510.00 | 505.00 | 508.00 | 485.66 | 560,200 |
| Oct 9, 2024 | 511.00 | 513.00 | 507.00 | 507.00 | 484.70 | 743,400 |
| Oct 8, 2024 | 516.00 | 516.00 | 510.00 | 511.00 | 488.53 | 673,800 |
| Oct 7, 2024 | 524.00 | 528.00 | 519.00 | 519.00 | 496.18 | 863,500 |
| Oct 4, 2024 | 516.00 | 520.00 | 515.00 | 518.00 | 495.22 | 670,200 |
| Oct 3, 2024 | 516.00 | 520.00 | 513.00 | 515.00 | 492.35 | 1,084,300 |
| Oct 2, 2024 | 510.00 | 514.00 | 508.00 | 508.00 | 485.66 | 869,400 |
| Oct 1, 2024 | 506.00 | 510.00 | 504.00 | 510.00 | 487.57 | 732,700 |
| Sep 30, 2024 | 508.00 | 509.00 | 501.00 | 503.00 | 480.88 | 1,380,800 |
| Sep 27, 2024 | 7 Dividend | |||||
| Sep 27, 2024 | 513.00 | 521.00 | 511.00 | 518.00 | 495.22 | 1,231,900 |
| Sep 26, 2024 | 512.00 | 520.00 | 508.00 | 520.00 | 490.44 | 1,173,100 |
| Sep 25, 2024 | 510.00 | 514.00 | 506.00 | 512.00 | 482.89 | 715,100 |
| Sep 24, 2024 | 517.00 | 519.00 | 508.00 | 508.00 | 479.12 | 1,223,200 |
| Sep 20, 2024 | 516.00 | 517.00 | 511.00 | 513.00 | 483.84 | 1,054,600 |
| Sep 19, 2024 | 505.00 | 514.00 | 504.00 | 514.00 | 484.78 | 1,091,200 |
| Sep 18, 2024 | 499.00 | 501.00 | 494.00 | 499.00 | 470.63 | 1,064,500 |
| Sep 17, 2024 | 497.00 | 501.00 | 490.00 | 494.00 | 465.92 | 907,100 |
| Sep 13, 2024 | 499.00 | 501.00 | 494.00 | 494.00 | 465.92 | 632,600 |
| Sep 12, 2024 | 498.00 | 506.00 | 497.00 | 500.00 | 471.58 | 1,071,100 |
| Sep 11, 2024 | 505.00 | 505.00 | 487.00 | 490.00 | 462.15 | 1,576,000 |
| Sep 10, 2024 | 505.00 | 508.00 | 501.00 | 502.00 | 473.46 | 543,100 |
| Sep 9, 2024 | 495.00 | 506.00 | 495.00 | 504.00 | 475.35 | 754,600 |
| Sep 6, 2024 | 510.00 | 514.00 | 504.00 | 507.00 | 478.18 | 744,800 |
| Sep 5, 2024 | 503.00 | 514.00 | 501.00 | 508.00 | 479.12 | 876,800 |
| Sep 4, 2024 | 511.00 | 512.00 | 504.00 | 507.00 | 478.18 | 1,466,900 |
| Sep 3, 2024 | 515.00 | 522.00 | 515.00 | 520.00 | 490.44 | 690,900 |
| Sep 2, 2024 | 523.00 | 524.00 | 511.00 | 516.00 | 486.67 | 827,300 |
| Aug 30, 2024 | 516.00 | 520.00 | 513.00 | 519.00 | 489.50 | 502,200 |
| Aug 29, 2024 | 512.00 | 517.00 | 512.00 | 513.00 | 483.84 | 621,900 |
| Aug 28, 2024 | 520.00 | 520.00 | 513.00 | 516.00 | 486.67 | 777,500 |
| Aug 27, 2024 | 512.00 | 521.00 | 512.00 | 521.00 | 491.38 | 852,300 |
| Aug 26, 2024 | 516.00 | 516.00 | 508.00 | 512.00 | 482.89 | 723,200 |
| Aug 23, 2024 | 513.00 | 517.00 | 510.00 | 515.00 | 485.72 | 524,000 |
| Aug 22, 2024 | 510.00 | 512.00 | 506.00 | 512.00 | 482.89 | 594,900 |
| Aug 21, 2024 | 510.00 | 511.00 | 505.00 | 509.00 | 480.07 | 776,200 |
| Aug 20, 2024 | 515.00 | 517.00 | 510.00 | 514.00 | 484.78 | 570,500 |
| Aug 19, 2024 | 516.00 | 516.00 | 510.00 | 510.00 | 481.01 | 864,100 |
| Aug 16, 2024 | 513.00 | 517.00 | 509.00 | 517.00 | 487.61 | 981,300 |
| Aug 15, 2024 | 505.00 | 512.00 | 503.00 | 508.00 | 479.12 | 768,300 |
| Aug 14, 2024 | 504.00 | 510.00 | 499.00 | 503.00 | 474.41 | 931,400 |
| Aug 13, 2024 | 506.00 | 509.00 | 494.00 | 501.00 | 472.52 | 1,498,200 |
| Aug 9, 2024 | 485.00 | 489.00 | 465.00 | 474.00 | 447.05 | 1,583,500 |
| Aug 8, 2024 | 479.00 | 486.00 | 470.00 | 477.00 | 449.88 | 784,100 |
| Aug 7, 2024 | 465.00 | 492.00 | 463.00 | 482.00 | 454.60 | 1,761,300 |
| Aug 6, 2024 | 457.00 | 480.00 | 456.00 | 476.00 | 448.94 | 1,979,100 |
| Aug 5, 2024 | 469.00 | 469.00 | 421.00 | 425.00 | 400.84 | 4,460,000 |
| Aug 2, 2024 | 500.00 | 503.00 | 486.00 | 491.00 | 463.09 | 2,438,800 |
| Aug 1, 2024 | 533.00 | 533.00 | 515.00 | 517.00 | 487.61 | 1,810,900 |
| Jul 31, 2024 | 530.00 | 544.00 | 526.00 | 543.00 | 512.13 | 1,018,600 |
| Jul 30, 2024 | 531.00 | 535.00 | 530.00 | 532.00 | 501.76 | 598,200 |
| Jul 29, 2024 | 530.00 | 538.00 | 526.00 | 537.00 | 506.47 | 774,700 |
| Jul 26, 2024 | 519.00 | 528.00 | 517.00 | 522.00 | 492.33 | 944,900 |
| Jul 25, 2024 | 521.00 | 524.00 | 512.00 | 517.00 | 487.61 | 1,254,500 |
| Jul 24, 2024 | 536.00 | 537.00 | 526.00 | 526.00 | 496.10 | 912,700 |
| Jul 23, 2024 | 535.00 | 543.00 | 534.00 | 542.00 | 511.19 | 1,148,000 |
| Jul 22, 2024 | 539.00 | 540.00 | 529.00 | 530.00 | 499.87 | 938,100 |
| Jul 19, 2024 | 545.00 | 545.00 | 531.00 | 537.00 | 506.47 | 1,173,400 |
| Jul 18, 2024 | 543.00 | 549.00 | 542.00 | 545.00 | 514.02 | 714,800 |
| Jul 17, 2024 | 551.00 | 552.00 | 545.00 | 545.00 | 514.02 | 848,900 |
| Jul 16, 2024 | 540.00 | 551.00 | 539.00 | 548.00 | 516.85 | 1,612,400 |
| Jul 12, 2024 | 533.00 | 539.00 | 532.00 | 539.00 | 508.36 | 1,044,500 |
| Jul 11, 2024 | 534.00 | 536.00 | 529.00 | 532.00 | 501.76 | 813,000 |
| Jul 10, 2024 | 530.00 | 533.00 | 525.00 | 530.00 | 499.87 | 693,800 |
| Jul 9, 2024 | 529.00 | 531.00 | 524.00 | 528.00 | 497.98 | 1,254,200 |
| Jul 8, 2024 | 538.00 | 539.00 | 526.00 | 527.00 | 497.04 | 1,041,600 |
| Jul 5, 2024 | 540.00 | 545.00 | 532.00 | 536.00 | 505.53 | 1,645,900 |
| Jul 4, 2024 | 545.00 | 548.00 | 536.00 | 540.00 | 509.30 | 1,257,000 |
| Jul 3, 2024 | 540.00 | 543.00 | 535.00 | 543.00 | 512.13 | 1,150,100 |
| Jul 2, 2024 | 532.00 | 540.00 | 530.00 | 539.00 | 508.36 | 1,785,900 |
| Jul 1, 2024 | 521.00 | 531.00 | 521.00 | 528.00 | 497.98 | 1,951,800 |
| Jun 28, 2024 | 519.00 | 521.00 | 515.00 | 518.00 | 488.55 | 1,036,700 |
| Jun 27, 2024 | 513.00 | 520.00 | 512.00 | 519.00 | 489.50 | 1,774,400 |
| Jun 26, 2024 | 510.00 | 517.00 | 507.00 | 512.00 | 482.89 | 1,669,800 |
| Jun 25, 2024 | 502.00 | 513.00 | 502.00 | 508.00 | 479.12 | 1,735,500 |
| Jun 24, 2024 | 504.00 | 505.00 | 497.00 | 502.00 | 473.46 | 852,500 |
| Jun 21, 2024 | 504.00 | 510.00 | 500.00 | 503.00 | 474.41 | 1,673,800 |
| Jun 20, 2024 | 502.00 | 503.00 | 495.00 | 501.00 | 472.52 | 1,156,600 |
| Jun 19, 2024 | 492.00 | 506.00 | 491.00 | 504.00 | 475.35 | 2,233,100 |
| Jun 18, 2024 | 490.00 | 494.00 | 489.00 | 491.00 | 463.09 | 881,000 |
| Jun 17, 2024 | 495.00 | 495.00 | 486.00 | 489.00 | 461.20 | 1,191,800 |
| Jun 14, 2024 | 487.00 | 498.00 | 484.00 | 493.00 | 464.97 | 3,128,300 |
| Jun 13, 2024 | 487.00 | 487.00 | 481.00 | 482.00 | 454.60 | 988,500 |
| Jun 12, 2024 | 487.00 | 488.00 | 480.00 | 485.00 | 457.43 | 1,476,000 |
| Jun 11, 2024 | 492.00 | 494.00 | 486.00 | 489.00 | 461.20 | 1,487,800 |
| Jun 10, 2024 | 489.00 | 494.00 | 486.00 | 490.00 | 462.15 | 1,792,700 |
| Jun 7, 2024 | 479.00 | 488.00 | 478.00 | 485.00 | 457.43 | 2,449,900 |
| Jun 6, 2024 | 475.00 | 484.00 | 473.00 | 476.00 | 448.94 | 6,940,100 |