Tokyo - Delayed Quote JPY
AGP Corporation (9377.T)
1,539.00
+2.00
+(0.13%)
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 |
|---|---|---|---|---|---|---|
| May 1, 2025 | 1,534.00 | 1,540.00 | 1,529.00 | 1,539.00 | 1,539.00 | 130,500 |
| Apr 30, 2025 | 1,535.00 | 1,550.00 | 1,518.00 | 1,537.00 | 1,537.00 | 341,100 |
| Apr 28, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 4,400 |
| Apr 25, 2025 | 1,128.00 | 1,130.00 | 1,109.00 | 1,113.00 | 1,113.00 | 2,900 |
| Apr 24, 2025 | 1,109.00 | 1,129.00 | 1,085.00 | 1,113.00 | 1,113.00 | 4,600 |
| Apr 23, 2025 | 1,096.00 | 1,110.00 | 1,096.00 | 1,105.00 | 1,105.00 | 5,200 |
| Apr 22, 2025 | 1,067.00 | 1,099.00 | 1,067.00 | 1,094.00 | 1,094.00 | 8,300 |
| Apr 21, 2025 | 1,134.00 | 1,220.00 | 1,003.00 | 1,085.00 | 1,085.00 | 161,600 |
| Apr 18, 2025 | 1,087.00 | 1,130.00 | 1,087.00 | 1,130.00 | 1,130.00 | 8,100 |
| Apr 17, 2025 | 1,077.00 | 1,091.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1,200 |
| Apr 16, 2025 | 1,101.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,400 |
| Apr 15, 2025 | 1,083.00 | 1,098.00 | 1,076.00 | 1,098.00 | 1,098.00 | 4,100 |
| Apr 14, 2025 | 1,074.00 | 1,098.00 | 1,057.00 | 1,080.00 | 1,080.00 | 4,700 |
| Apr 11, 2025 | 1,067.00 | 1,077.00 | 1,040.00 | 1,076.00 | 1,076.00 | 9,800 |
| Apr 10, 2025 | 1,103.00 | 1,121.00 | 1,078.00 | 1,078.00 | 1,078.00 | 7,000 |
| Apr 9, 2025 | 1,017.00 | 1,024.00 | 995.00 | 998.00 | 998.00 | 8,800 |
| Apr 8, 2025 | 998.00 | 1,075.00 | 985.00 | 1,034.00 | 1,034.00 | 18,200 |
| Apr 7, 2025 | 950.00 | 1,002.00 | 926.00 | 968.00 | 968.00 | 35,000 |
| Apr 4, 2025 | 1,101.00 | 1,101.00 | 974.00 | 1,021.00 | 1,021.00 | 85,500 |
| Apr 3, 2025 | 1,130.00 | 1,150.00 | 1,100.00 | 1,109.00 | 1,109.00 | 17,300 |
| Apr 2, 2025 | 1,156.00 | 1,169.00 | 1,130.00 | 1,160.00 | 1,160.00 | 11,500 |
| Apr 1, 2025 | 1,176.00 | 1,199.00 | 1,160.00 | 1,161.00 | 1,161.00 | 10,100 |
| Mar 31, 2025 | 1,193.00 | 1,204.00 | 1,180.00 | 1,188.00 | 1,188.00 | 7,500 |
| Mar 28, 2025 | 25 Dividend | |||||
| Mar 28, 2025 | 1,225.00 | 1,225.00 | 1,184.00 | 1,196.00 | 1,196.00 | 5,600 |
| Mar 27, 2025 | 1,225.00 | 1,240.00 | 1,218.00 | 1,220.00 | 1,195.00 | 5,900 |
| Mar 26, 2025 | 1,238.00 | 1,240.00 | 1,220.00 | 1,231.00 | 1,205.77 | 8,100 |
| Mar 25, 2025 | 1,232.00 | 1,232.00 | 1,216.00 | 1,217.00 | 1,192.06 | 4,900 |
| Mar 24, 2025 | 1,202.00 | 1,234.00 | 1,201.00 | 1,218.00 | 1,193.04 | 10,800 |
| Mar 21, 2025 | 1,207.00 | 1,230.00 | 1,191.00 | 1,200.00 | 1,175.41 | 17,100 |
| Mar 19, 2025 | 1,228.00 | 1,234.00 | 1,203.00 | 1,225.00 | 1,199.90 | 9,800 |
| Mar 18, 2025 | 1,236.00 | 1,236.00 | 1,228.00 | 1,230.00 | 1,204.80 | 3,000 |
| Mar 17, 2025 | 1,226.00 | 1,238.00 | 1,226.00 | 1,228.00 | 1,202.84 | 4,300 |
| Mar 14, 2025 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,202.84 | 1,000 |
| Mar 13, 2025 | 1,254.00 | 1,255.00 | 1,223.00 | 1,230.00 | 1,204.80 | 12,400 |
| Mar 12, 2025 | 1,249.00 | 1,265.00 | 1,239.00 | 1,239.00 | 1,213.61 | 10,500 |
| Mar 11, 2025 | 1,219.00 | 1,257.00 | 1,185.00 | 1,232.00 | 1,206.75 | 21,400 |
| Mar 10, 2025 | 1,195.00 | 1,239.00 | 1,172.00 | 1,238.00 | 1,212.63 | 28,600 |
| Mar 7, 2025 | 1,216.00 | 1,216.00 | 1,187.00 | 1,194.00 | 1,169.53 | 8,100 |
| Mar 6, 2025 | 1,215.00 | 1,228.00 | 1,211.00 | 1,219.00 | 1,194.02 | 8,700 |
| Mar 5, 2025 | 1,175.00 | 1,241.00 | 1,175.00 | 1,203.00 | 1,178.35 | 14,400 |
| Mar 4, 2025 | 1,211.00 | 1,211.00 | 1,169.00 | 1,185.00 | 1,160.72 | 16,600 |
| Mar 3, 2025 | 1,212.00 | 1,220.00 | 1,181.00 | 1,208.00 | 1,183.25 | 14,500 |
| Feb 28, 2025 | 1,177.00 | 1,209.00 | 1,167.00 | 1,182.00 | 1,157.78 | 27,200 |
| Feb 27, 2025 | 1,159.00 | 1,207.00 | 1,159.00 | 1,194.00 | 1,169.53 | 20,900 |
| Feb 26, 2025 | 1,190.00 | 1,206.00 | 1,183.00 | 1,189.00 | 1,164.64 | 12,900 |
| Feb 25, 2025 | 1,193.00 | 1,222.00 | 1,170.00 | 1,196.00 | 1,171.49 | 22,200 |
| Feb 21, 2025 | 1,264.00 | 1,264.00 | 1,195.00 | 1,205.00 | 1,180.31 | 21,000 |
| Feb 20, 2025 | 1,258.00 | 1,272.00 | 1,235.00 | 1,249.00 | 1,223.41 | 26,900 |
| Feb 19, 2025 | 1,258.00 | 1,282.00 | 1,250.00 | 1,270.00 | 1,243.98 | 15,500 |
| Feb 18, 2025 | 1,277.00 | 1,295.00 | 1,231.00 | 1,254.00 | 1,228.30 | 37,200 |
| Feb 17, 2025 | 1,279.00 | 1,285.00 | 1,261.00 | 1,277.00 | 1,250.83 | 15,000 |
| Feb 14, 2025 | 1,248.00 | 1,285.00 | 1,248.00 | 1,279.00 | 1,252.79 | 14,200 |
| Feb 13, 2025 | 1,273.00 | 1,273.00 | 1,241.00 | 1,253.00 | 1,227.32 | 12,800 |
| Feb 12, 2025 | 1,279.00 | 1,297.00 | 1,259.00 | 1,260.00 | 1,234.18 | 26,400 |
| Feb 10, 2025 | 1,205.00 | 1,258.00 | 1,205.00 | 1,257.00 | 1,231.24 | 28,800 |
| Feb 7, 2025 | 1,220.00 | 1,220.00 | 1,203.00 | 1,204.00 | 1,179.33 | 12,500 |
| Feb 6, 2025 | 1,225.00 | 1,232.00 | 1,195.00 | 1,205.00 | 1,180.31 | 29,600 |
| Feb 5, 2025 | 1,234.00 | 1,240.00 | 1,204.00 | 1,211.00 | 1,186.18 | 29,600 |
| Feb 4, 2025 | 1,199.00 | 1,240.00 | 1,178.00 | 1,240.00 | 1,214.59 | 40,600 |
| Feb 3, 2025 | 1,185.00 | 1,191.00 | 1,155.00 | 1,171.00 | 1,147.00 | 20,600 |
| Jan 31, 2025 | 1,165.00 | 1,193.00 | 1,104.00 | 1,193.00 | 1,168.55 | 61,300 |
| Jan 30, 2025 | 1,167.00 | 1,197.00 | 1,144.00 | 1,174.00 | 1,149.94 | 43,400 |
| Jan 29, 2025 | 1,174.00 | 1,174.00 | 1,155.00 | 1,166.00 | 1,142.11 | 11,300 |
| Jan 28, 2025 | 1,140.00 | 1,174.00 | 1,140.00 | 1,155.00 | 1,131.33 | 16,000 |
| Jan 27, 2025 | 1,170.00 | 1,170.00 | 1,128.00 | 1,140.00 | 1,116.64 | 24,700 |
| Jan 24, 2025 | 1,200.00 | 1,200.00 | 1,168.00 | 1,168.00 | 1,144.07 | 30,000 |
| Jan 23, 2025 | 1,164.00 | 1,206.00 | 1,151.00 | 1,205.00 | 1,180.31 | 43,400 |
| Jan 22, 2025 | 1,145.00 | 1,199.00 | 1,134.00 | 1,157.00 | 1,133.29 | 52,400 |
| Jan 21, 2025 | 1,148.00 | 1,148.00 | 1,121.00 | 1,126.00 | 1,102.93 | 11,900 |
| Jan 20, 2025 | 1,149.00 | 1,154.00 | 1,138.00 | 1,147.00 | 1,123.50 | 17,200 |
| Jan 17, 2025 | 1,084.00 | 1,120.00 | 1,077.00 | 1,120.00 | 1,097.05 | 23,100 |
| Jan 16, 2025 | 1,075.00 | 1,092.00 | 1,073.00 | 1,081.00 | 1,058.85 | 9,100 |
| Jan 15, 2025 | 1,091.00 | 1,091.00 | 1,070.00 | 1,072.00 | 1,050.03 | 11,200 |
| Jan 14, 2025 | 1,100.00 | 1,102.00 | 1,052.00 | 1,090.00 | 1,067.66 | 28,000 |
| Jan 10, 2025 | 1,087.00 | 1,097.00 | 1,087.00 | 1,095.00 | 1,072.56 | 12,400 |
| Jan 9, 2025 | 1,085.00 | 1,092.00 | 1,056.00 | 1,087.00 | 1,064.73 | 19,200 |
| Jan 8, 2025 | 1,088.00 | 1,095.00 | 1,087.00 | 1,089.00 | 1,066.68 | 15,000 |
| Jan 7, 2025 | 1,095.00 | 1,095.00 | 1,082.00 | 1,088.00 | 1,065.70 | 11,100 |
| Jan 6, 2025 | 1,070.00 | 1,097.00 | 1,066.00 | 1,075.00 | 1,052.97 | 21,600 |
| Dec 30, 2024 | 1,056.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,033.38 | 12,100 |
| Dec 27, 2024 | 1,060.00 | 1,063.00 | 1,037.00 | 1,048.00 | 1,026.52 | 9,200 |
| Dec 26, 2024 | 1,042.00 | 1,052.00 | 1,035.00 | 1,048.00 | 1,026.52 | 6,600 |
| Dec 25, 2024 | 1,043.00 | 1,045.00 | 1,027.00 | 1,039.00 | 1,017.71 | 8,800 |
| Dec 24, 2024 | 1,035.00 | 1,035.00 | 1,015.00 | 1,027.00 | 1,005.95 | 17,700 |
| Dec 23, 2024 | 1,014.00 | 1,067.00 | 1,011.00 | 1,052.00 | 1,030.44 | 51,300 |
| Dec 20, 2024 | 970.00 | 1,015.00 | 964.00 | 1,007.00 | 986.36 | 32,200 |
| Dec 19, 2024 | 968.00 | 968.00 | 953.00 | 965.00 | 945.23 | 10,800 |
| Dec 18, 2024 | 956.00 | 965.00 | 950.00 | 965.00 | 945.23 | 7,100 |
| Dec 17, 2024 | 967.00 | 967.00 | 960.00 | 967.00 | 947.18 | 4,900 |
| Dec 16, 2024 | 961.00 | 965.00 | 958.00 | 965.00 | 945.23 | 5,100 |
| Dec 13, 2024 | 951.00 | 963.00 | 950.00 | 960.00 | 940.33 | 8,800 |
| Dec 12, 2024 | 962.00 | 962.00 | 948.00 | 960.00 | 940.33 | 12,600 |
| Dec 11, 2024 | 951.00 | 956.00 | 944.00 | 950.00 | 930.53 | 11,000 |
| Dec 10, 2024 | 955.00 | 960.00 | 953.00 | 956.00 | 936.41 | 12,700 |
| Dec 9, 2024 | 958.00 | 959.00 | 953.00 | 955.00 | 935.43 | 6,400 |
| Dec 6, 2024 | 950.00 | 958.00 | 950.00 | 958.00 | 938.37 | 4,400 |
| Dec 5, 2024 | 960.00 | 960.00 | 948.00 | 955.00 | 935.43 | 11,600 |
| Dec 4, 2024 | 947.00 | 950.00 | 945.00 | 945.00 | 925.64 | 2,600 |
| Dec 3, 2024 | 954.00 | 955.00 | 947.00 | 947.00 | 927.59 | 4,200 |
| Dec 2, 2024 | 950.00 | 954.00 | 943.00 | 950.00 | 930.53 | 1,400 |
| Nov 29, 2024 | 948.00 | 954.00 | 939.00 | 954.00 | 934.45 | 2,600 |
| Nov 28, 2024 | 942.00 | 958.00 | 926.00 | 948.00 | 928.57 | 2,000 |
| Nov 27, 2024 | 946.00 | 946.00 | 927.00 | 945.00 | 925.64 | 7,000 |
| Nov 26, 2024 | 957.00 | 957.00 | 942.00 | 946.00 | 926.61 | 2,800 |
| Nov 25, 2024 | 967.00 | 967.00 | 933.00 | 947.00 | 927.59 | 7,700 |
| Nov 22, 2024 | 948.00 | 957.00 | 945.00 | 956.00 | 936.41 | 8,000 |
| Nov 21, 2024 | 934.00 | 956.00 | 934.00 | 948.00 | 928.57 | 6,000 |
| Nov 20, 2024 | 930.00 | 946.00 | 923.00 | 933.00 | 913.88 | 3,600 |
| Nov 19, 2024 | 928.00 | 930.00 | 924.00 | 924.00 | 905.07 | 1,800 |
| Nov 18, 2024 | 923.00 | 927.00 | 923.00 | 927.00 | 908.00 | 2,100 |
| Nov 15, 2024 | 921.00 | 929.00 | 918.00 | 925.00 | 906.05 | 3,700 |
| Nov 14, 2024 | 929.00 | 932.00 | 921.00 | 921.00 | 902.13 | 5,500 |
| Nov 13, 2024 | 927.00 | 931.00 | 921.00 | 930.00 | 910.94 | 7,100 |
| Nov 12, 2024 | 934.00 | 934.00 | 926.00 | 926.00 | 907.02 | 3,300 |
| Nov 11, 2024 | 922.00 | 930.00 | 921.00 | 930.00 | 910.94 | 6,000 |
| Nov 8, 2024 | 920.00 | 932.00 | 916.00 | 932.00 | 912.90 | 15,700 |
| Nov 7, 2024 | 926.00 | 928.00 | 916.00 | 924.00 | 905.07 | 7,800 |
| Nov 6, 2024 | 931.00 | 931.00 | 917.00 | 924.00 | 905.07 | 6,600 |
| Nov 5, 2024 | 921.00 | 932.00 | 911.00 | 932.00 | 912.90 | 6,000 |
| Nov 1, 2024 | 924.00 | 927.00 | 916.00 | 921.00 | 902.13 | 12,400 |
| Oct 31, 2024 | 981.00 | 981.00 | 895.00 | 926.00 | 907.02 | 58,100 |
| Oct 30, 2024 | 950.00 | 988.00 | 946.00 | 980.00 | 959.92 | 36,900 |
| Oct 29, 2024 | 930.00 | 945.00 | 922.00 | 940.00 | 920.74 | 6,400 |
| Oct 28, 2024 | 920.00 | 930.00 | 915.00 | 929.00 | 909.96 | 6,200 |
| Oct 25, 2024 | 930.00 | 930.00 | 913.00 | 920.00 | 901.15 | 4,500 |
| Oct 24, 2024 | 915.00 | 928.00 | 892.00 | 928.00 | 908.98 | 15,000 |
| Oct 23, 2024 | 905.00 | 920.00 | 903.00 | 920.00 | 901.15 | 7,000 |
| Oct 22, 2024 | 918.00 | 918.00 | 892.00 | 905.00 | 886.45 | 13,900 |
| Oct 21, 2024 | 904.00 | 920.00 | 904.00 | 918.00 | 899.19 | 7,900 |
| Oct 18, 2024 | 906.00 | 913.00 | 904.00 | 909.00 | 890.37 | 1,600 |
| Oct 17, 2024 | 907.00 | 908.00 | 904.00 | 906.00 | 887.43 | 2,000 |
| Oct 16, 2024 | 904.00 | 911.00 | 904.00 | 905.00 | 886.45 | 900 |
| Oct 15, 2024 | 903.00 | 918.00 | 901.00 | 907.00 | 888.41 | 6,100 |
| Oct 11, 2024 | 899.00 | 900.00 | 898.00 | 898.00 | 879.60 | 1,500 |
| Oct 10, 2024 | 907.00 | 907.00 | 898.00 | 902.00 | 883.52 | 3,400 |
| Oct 9, 2024 | 905.00 | 913.00 | 905.00 | 906.00 | 887.43 | 1,400 |
| Oct 8, 2024 | 903.00 | 909.00 | 903.00 | 904.00 | 885.48 | 4,300 |
| Oct 7, 2024 | 919.00 | 919.00 | 909.00 | 909.00 | 890.37 | 6,000 |
| Oct 4, 2024 | 908.00 | 919.00 | 908.00 | 913.00 | 894.29 | 3,000 |
| Oct 3, 2024 | 912.00 | 918.00 | 906.00 | 914.00 | 895.27 | 4,300 |
| Oct 2, 2024 | 916.00 | 925.00 | 885.00 | 904.00 | 885.48 | 10,600 |
| Oct 1, 2024 | 926.00 | 933.00 | 909.00 | 911.00 | 892.33 | 8,100 |
| Sep 30, 2024 | 916.00 | 931.00 | 910.00 | 926.00 | 907.02 | 11,200 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 920.00 | 934.00 | 913.00 | 934.00 | 914.86 | 10,100 |
| Sep 26, 2024 | 916.00 | 940.00 | 916.00 | 940.00 | 901.15 | 23,500 |
| Sep 25, 2024 | 926.00 | 926.00 | 915.00 | 920.00 | 881.97 | 16,200 |
| Sep 24, 2024 | 924.00 | 925.00 | 916.00 | 925.00 | 886.77 | 8,800 |
| Sep 20, 2024 | 911.00 | 926.00 | 910.00 | 926.00 | 887.73 | 6,300 |
| Sep 19, 2024 | 901.00 | 912.00 | 901.00 | 910.00 | 872.39 | 4,600 |
| Sep 18, 2024 | 917.00 | 917.00 | 902.00 | 902.00 | 864.72 | 4,200 |
| Sep 17, 2024 | 927.00 | 927.00 | 876.00 | 895.00 | 858.01 | 16,800 |
| Sep 13, 2024 | 930.00 | 930.00 | 907.00 | 912.00 | 874.30 | 5,100 |
| Sep 12, 2024 | 908.00 | 926.00 | 908.00 | 925.00 | 886.77 | 3,800 |
| Sep 11, 2024 | 925.00 | 940.00 | 872.00 | 898.00 | 860.88 | 8,400 |
| Sep 10, 2024 | 914.00 | 934.00 | 911.00 | 925.00 | 886.77 | 3,300 |
| Sep 9, 2024 | 887.00 | 920.00 | 878.00 | 915.00 | 877.18 | 9,100 |
| Sep 6, 2024 | 940.00 | 940.00 | 893.00 | 910.00 | 872.39 | 15,500 |
| Sep 5, 2024 | 921.00 | 942.00 | 915.00 | 942.00 | 903.06 | 10,600 |
| Sep 4, 2024 | 950.00 | 950.00 | 916.00 | 937.00 | 898.27 | 32,600 |
| Sep 3, 2024 | 957.00 | 970.00 | 957.00 | 970.00 | 929.91 | 13,900 |
| Sep 2, 2024 | 977.00 | 980.00 | 952.00 | 967.00 | 927.03 | 12,100 |
| Aug 30, 2024 | 969.00 | 974.00 | 951.00 | 970.00 | 929.91 | 22,200 |
| Aug 29, 2024 | 956.00 | 956.00 | 941.00 | 941.00 | 902.11 | 2,400 |
| Aug 28, 2024 | 957.00 | 957.00 | 946.00 | 946.00 | 906.90 | 3,500 |
| Aug 27, 2024 | 945.00 | 970.00 | 943.00 | 958.00 | 918.40 | 25,300 |
| Aug 26, 2024 | 919.00 | 982.00 | 914.00 | 958.00 | 918.40 | 42,900 |
| Aug 23, 2024 | 924.00 | 924.00 | 912.00 | 919.00 | 881.02 | 9,500 |
| Aug 22, 2024 | 893.00 | 924.00 | 892.00 | 924.00 | 885.81 | 14,200 |
| Aug 21, 2024 | 879.00 | 887.00 | 876.00 | 886.00 | 849.38 | 2,900 |
| Aug 20, 2024 | 887.00 | 887.00 | 876.00 | 886.00 | 849.38 | 4,500 |
| Aug 19, 2024 | 885.00 | 898.00 | 884.00 | 885.00 | 848.42 | 6,600 |
| Aug 16, 2024 | 884.00 | 888.00 | 857.00 | 885.00 | 848.42 | 12,300 |
| Aug 15, 2024 | 887.00 | 887.00 | 876.00 | 884.00 | 847.46 | 4,800 |
| Aug 14, 2024 | 884.00 | 886.00 | 880.00 | 881.00 | 844.59 | 4,900 |
| Aug 13, 2024 | 883.00 | 887.00 | 870.00 | 887.00 | 850.34 | 7,500 |
| Aug 9, 2024 | 873.00 | 875.00 | 860.00 | 868.00 | 832.12 | 3,100 |
| Aug 8, 2024 | 850.00 | 865.00 | 847.00 | 858.00 | 822.54 | 2,800 |
| Aug 7, 2024 | 819.00 | 865.00 | 819.00 | 860.00 | 824.45 | 11,000 |
| Aug 6, 2024 | 777.00 | 843.00 | 777.00 | 832.00 | 797.61 | 26,000 |
| Aug 5, 2024 | 844.00 | 861.00 | 728.00 | 740.00 | 709.41 | 72,600 |
| Aug 2, 2024 | 898.00 | 905.00 | 870.00 | 878.00 | 841.71 | 25,200 |
| Aug 1, 2024 | 920.00 | 935.00 | 919.00 | 928.00 | 889.64 | 12,200 |
| Jul 31, 2024 | 919.00 | 935.00 | 901.00 | 935.00 | 896.35 | 57,700 |
| Jul 30, 2024 | 895.00 | 917.00 | 895.00 | 902.00 | 864.72 | 18,500 |
| Jul 29, 2024 | 899.00 | 904.00 | 892.00 | 895.00 | 858.01 | 8,900 |
| Jul 26, 2024 | 904.00 | 904.00 | 876.00 | 889.00 | 852.26 | 15,100 |
| Jul 25, 2024 | 916.00 | 916.00 | 888.00 | 904.00 | 866.64 | 23,600 |
| Jul 24, 2024 | 911.00 | 930.00 | 911.00 | 920.00 | 881.97 | 20,700 |
| Jul 23, 2024 | 910.00 | 932.00 | 910.00 | 911.00 | 873.35 | 44,800 |
| Jul 22, 2024 | 892.00 | 917.00 | 892.00 | 908.00 | 870.47 | 42,900 |
| Jul 19, 2024 | 890.00 | 900.00 | 886.00 | 896.00 | 858.97 | 13,200 |
| Jul 18, 2024 | 891.00 | 891.00 | 884.00 | 887.00 | 850.34 | 7,800 |
| Jul 17, 2024 | 898.00 | 899.00 | 890.00 | 892.00 | 855.13 | 4,100 |
| Jul 16, 2024 | 879.00 | 898.00 | 879.00 | 896.00 | 858.97 | 14,200 |
| Jul 12, 2024 | 871.00 | 881.00 | 871.00 | 881.00 | 844.59 | 1,700 |
| Jul 11, 2024 | 874.00 | 881.00 | 871.00 | 881.00 | 844.59 | 3,600 |
| Jul 10, 2024 | 886.00 | 886.00 | 864.00 | 874.00 | 837.88 | 8,400 |
| Jul 9, 2024 | 887.00 | 887.00 | 876.00 | 882.00 | 845.54 | 10,900 |
| Jul 8, 2024 | 879.00 | 884.00 | 872.00 | 872.00 | 835.96 | 9,200 |
| Jul 5, 2024 | 881.00 | 889.00 | 877.00 | 886.00 | 849.38 | 10,900 |
| Jul 4, 2024 | 884.00 | 894.00 | 883.00 | 887.00 | 850.34 | 7,000 |
| Jul 3, 2024 | 898.00 | 898.00 | 880.00 | 882.00 | 845.54 | 16,000 |
| Jul 2, 2024 | 894.00 | 894.00 | 883.00 | 890.00 | 853.21 | 6,500 |
| Jul 1, 2024 | 887.00 | 893.00 | 877.00 | 879.00 | 842.67 | 4,500 |
| Jun 28, 2024 | 887.00 | 895.00 | 876.00 | 876.00 | 839.79 | 6,600 |
| Jun 27, 2024 | 879.00 | 898.00 | 878.00 | 885.00 | 848.42 | 15,400 |
| Jun 26, 2024 | 871.00 | 891.00 | 866.00 | 866.00 | 830.21 | 17,000 |
| Jun 25, 2024 | 872.00 | 874.00 | 826.00 | 864.00 | 828.29 | 24,400 |
| Jun 24, 2024 | 873.00 | 873.00 | 851.00 | 862.00 | 826.37 | 10,600 |
| Jun 21, 2024 | 873.00 | 875.00 | 866.00 | 866.00 | 830.21 | 3,400 |
| Jun 20, 2024 | 862.00 | 865.00 | 857.00 | 865.00 | 829.25 | 3,700 |
| Jun 19, 2024 | 875.00 | 879.00 | 866.00 | 866.00 | 830.21 | 2,300 |
| Jun 18, 2024 | 881.00 | 881.00 | 856.00 | 865.00 | 829.25 | 24,100 |
| Jun 17, 2024 | 895.00 | 895.00 | 870.00 | 878.00 | 841.71 | 29,000 |
| Jun 14, 2024 | 882.00 | 886.00 | 871.00 | 884.00 | 847.46 | 8,200 |
| Jun 13, 2024 | 884.00 | 884.00 | 868.00 | 869.00 | 833.08 | 8,000 |
| Jun 12, 2024 | 880.00 | 886.00 | 869.00 | 871.00 | 835.00 | 13,300 |
| Jun 11, 2024 | 878.00 | 882.00 | 867.00 | 868.00 | 832.12 | 19,100 |
| Jun 10, 2024 | 855.00 | 885.00 | 847.00 | 859.00 | 823.50 | 24,100 |
| Jun 7, 2024 | 842.00 | 855.00 | 830.00 | 847.00 | 811.99 | 9,000 |
| Jun 6, 2024 | 854.00 | 854.00 | 840.00 | 843.00 | 808.16 | 8,400 |
| Jun 5, 2024 | 845.00 | 855.00 | 841.00 | 855.00 | 819.66 | 8,200 |
| Jun 4, 2024 | 844.00 | 851.00 | 844.00 | 846.00 | 811.03 | 1,700 |
| Jun 3, 2024 | 843.00 | 850.00 | 843.00 | 849.00 | 813.91 | 4,300 |
| May 31, 2024 | 840.00 | 850.00 | 839.00 | 849.00 | 813.91 | 18,500 |
| May 30, 2024 | 834.00 | 839.00 | 826.00 | 839.00 | 804.32 | 20,900 |
| May 29, 2024 | 830.00 | 830.00 | 819.00 | 819.00 | 785.15 | 16,700 |
| May 28, 2024 | 835.00 | 835.00 | 830.00 | 830.00 | 795.69 | 4,600 |
| May 27, 2024 | 838.00 | 838.00 | 831.00 | 835.00 | 800.49 | 2,800 |
| May 24, 2024 | 845.00 | 846.00 | 840.00 | 841.00 | 806.24 | 2,200 |
| May 23, 2024 | 841.00 | 847.00 | 841.00 | 845.00 | 810.07 | 3,000 |
| May 22, 2024 | 850.00 | 851.00 | 842.00 | 849.00 | 813.91 | 5,900 |
| May 21, 2024 | 847.00 | 860.00 | 847.00 | 852.00 | 816.78 | 6,800 |
| May 20, 2024 | 843.00 | 854.00 | 842.00 | 846.00 | 811.03 | 6,700 |
| May 17, 2024 | 822.00 | 838.00 | 822.00 | 836.00 | 801.45 | 6,300 |
| May 16, 2024 | 830.00 | 838.00 | 821.00 | 827.00 | 792.82 | 10,900 |
| May 15, 2024 | 830.00 | 844.00 | 825.00 | 830.00 | 795.69 | 20,200 |
| May 14, 2024 | 811.00 | 839.00 | 806.00 | 835.00 | 800.49 | 169,000 |
| May 13, 2024 | 899.00 | 901.00 | 883.00 | 901.00 | 863.76 | 44,300 |
| May 10, 2024 | 903.00 | 903.00 | 896.00 | 896.00 | 858.97 | 2,800 |
| May 9, 2024 | 900.00 | 902.00 | 897.00 | 901.00 | 863.76 | 6,000 |
| May 8, 2024 | 905.00 | 908.00 | 898.00 | 901.00 | 863.76 | 8,800 |
| May 7, 2024 | 900.00 | 908.00 | 889.00 | 905.00 | 867.59 | 19,700 |
| May 2, 2024 | 900.00 | 900.00 | 892.00 | 900.00 | 862.80 | 13,100 |
| May 1, 2024 | 900.00 | 904.00 | 892.00 | 904.00 | 866.64 | 10,000 |