Tokyo - Delayed Quote JPY
Euglena Co., Ltd. (2931.T)
453.00
+6.00
+(1.34%)
As of 11:24:48 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 16, 2025 | 446.00 | 454.00 | 442.00 | 453.00 | 453.00 | 219,900 |
| May 15, 2025 | 440.00 | 456.00 | 432.00 | 447.00 | 447.00 | 819,300 |
| May 14, 2025 | 440.00 | 449.00 | 430.00 | 443.00 | 443.00 | 866,800 |
| May 13, 2025 | 469.00 | 480.00 | 445.00 | 448.00 | 448.00 | 1,650,900 |
| May 12, 2025 | 449.00 | 465.00 | 448.00 | 461.00 | 461.00 | 713,400 |
| May 9, 2025 | 445.00 | 457.00 | 444.00 | 454.00 | 454.00 | 636,200 |
| May 8, 2025 | 446.00 | 447.00 | 438.00 | 443.00 | 443.00 | 552,100 |
| May 7, 2025 | 452.00 | 455.00 | 446.00 | 449.00 | 449.00 | 400,000 |
| May 2, 2025 | 452.00 | 456.00 | 447.00 | 452.00 | 452.00 | 676,300 |
| May 1, 2025 | 452.00 | 456.00 | 451.00 | 454.00 | 454.00 | 273,300 |
| Apr 30, 2025 | 459.00 | 459.00 | 448.00 | 456.00 | 456.00 | 373,200 |
| Apr 28, 2025 | 458.00 | 458.00 | 450.00 | 457.00 | 457.00 | 384,600 |
| Apr 25, 2025 | 454.00 | 458.00 | 452.00 | 456.00 | 456.00 | 369,800 |
| Apr 24, 2025 | 455.00 | 458.00 | 450.00 | 451.00 | 451.00 | 299,100 |
| Apr 23, 2025 | 459.00 | 462.00 | 453.00 | 453.00 | 453.00 | 395,900 |
| Apr 22, 2025 | 450.00 | 456.00 | 446.00 | 451.00 | 451.00 | 378,000 |
| Apr 21, 2025 | 451.00 | 460.00 | 449.00 | 455.00 | 455.00 | 440,400 |
| Apr 18, 2025 | 444.00 | 451.00 | 443.00 | 451.00 | 451.00 | 337,400 |
| Apr 17, 2025 | 438.00 | 440.00 | 432.00 | 440.00 | 440.00 | 457,900 |
| Apr 16, 2025 | 452.00 | 454.00 | 433.00 | 438.00 | 438.00 | 481,700 |
| Apr 15, 2025 | 459.00 | 460.00 | 451.00 | 451.00 | 451.00 | 248,100 |
| Apr 14, 2025 | 452.00 | 463.00 | 452.00 | 456.00 | 456.00 | 474,200 |
| Apr 11, 2025 | 430.00 | 449.00 | 427.00 | 449.00 | 449.00 | 555,500 |
| Apr 10, 2025 | 461.00 | 461.00 | 445.00 | 445.00 | 445.00 | 655,600 |
| Apr 9, 2025 | 429.00 | 436.00 | 423.00 | 427.00 | 427.00 | 803,600 |
| Apr 8, 2025 | 430.00 | 449.00 | 430.00 | 443.00 | 443.00 | 1,131,000 |
| Apr 7, 2025 | 420.00 | 425.00 | 406.00 | 408.00 | 408.00 | 1,615,800 |
| Apr 4, 2025 | 477.00 | 481.00 | 453.00 | 465.00 | 465.00 | 1,174,000 |
| Apr 3, 2025 | 480.00 | 495.00 | 479.00 | 493.00 | 493.00 | 829,800 |
| Apr 2, 2025 | 513.00 | 517.00 | 494.00 | 495.00 | 495.00 | 683,800 |
| Apr 1, 2025 | 508.00 | 517.00 | 503.00 | 513.00 | 513.00 | 767,700 |
| Mar 31, 2025 | 513.00 | 514.00 | 501.00 | 506.00 | 506.00 | 848,700 |
| Mar 28, 2025 | 540.00 | 540.00 | 512.00 | 513.00 | 513.00 | 913,800 |
| Mar 27, 2025 | 533.00 | 540.00 | 527.00 | 539.00 | 539.00 | 855,700 |
| Mar 26, 2025 | 533.00 | 540.00 | 530.00 | 532.00 | 532.00 | 897,000 |
| Mar 25, 2025 | 525.00 | 531.00 | 523.00 | 530.00 | 530.00 | 409,900 |
| Mar 24, 2025 | 524.00 | 527.00 | 519.00 | 524.00 | 524.00 | 453,600 |
| Mar 21, 2025 | 531.00 | 532.00 | 520.00 | 524.00 | 524.00 | 822,900 |
| Mar 19, 2025 | 529.00 | 534.00 | 524.00 | 527.00 | 527.00 | 676,900 |
| Mar 18, 2025 | 525.00 | 532.00 | 522.00 | 525.00 | 525.00 | 833,300 |
| Mar 17, 2025 | 505.00 | 526.00 | 505.00 | 519.00 | 519.00 | 1,142,500 |
| Mar 14, 2025 | 495.00 | 508.00 | 493.00 | 502.00 | 502.00 | 1,272,300 |
| Mar 13, 2025 | 485.00 | 494.00 | 482.00 | 492.00 | 492.00 | 693,000 |
| Mar 12, 2025 | 472.00 | 484.00 | 470.00 | 484.00 | 484.00 | 710,300 |
| Mar 11, 2025 | 479.00 | 482.00 | 471.00 | 475.00 | 475.00 | 1,026,400 |
| Mar 10, 2025 | 487.00 | 493.00 | 482.00 | 485.00 | 485.00 | 1,172,100 |
| Mar 7, 2025 | 472.00 | 478.00 | 467.00 | 472.00 | 472.00 | 518,000 |
| Mar 6, 2025 | 476.00 | 484.00 | 473.00 | 477.00 | 477.00 | 528,100 |
| Mar 5, 2025 | 469.00 | 482.00 | 467.00 | 476.00 | 476.00 | 883,700 |
| Mar 4, 2025 | 485.00 | 485.00 | 470.00 | 471.00 | 471.00 | 855,900 |
| Mar 3, 2025 | 494.00 | 496.00 | 483.00 | 489.00 | 489.00 | 607,700 |
| Feb 28, 2025 | 502.00 | 510.00 | 487.00 | 487.00 | 487.00 | 1,059,600 |
| Feb 27, 2025 | 511.00 | 516.00 | 501.00 | 502.00 | 502.00 | 946,700 |
| Feb 26, 2025 | 485.00 | 524.00 | 485.00 | 520.00 | 520.00 | 2,522,600 |
| Feb 25, 2025 | 485.00 | 500.00 | 482.00 | 484.00 | 484.00 | 1,050,500 |
| Feb 21, 2025 | 479.00 | 494.00 | 477.00 | 488.00 | 488.00 | 1,239,800 |
| Feb 20, 2025 | 506.00 | 511.00 | 480.00 | 481.00 | 481.00 | 1,706,300 |
| Feb 19, 2025 | 505.00 | 508.00 | 485.00 | 508.00 | 508.00 | 1,885,100 |
| Feb 18, 2025 | 541.00 | 541.00 | 482.00 | 502.00 | 502.00 | 6,065,500 |
| Feb 17, 2025 | 485.00 | 511.00 | 485.00 | 511.00 | 511.00 | 6,217,300 |
| Feb 14, 2025 | 429.00 | 436.00 | 427.00 | 431.00 | 431.00 | 714,600 |
| Feb 13, 2025 | 427.00 | 433.00 | 420.00 | 430.00 | 430.00 | 902,000 |
| Feb 12, 2025 | 421.00 | 426.00 | 414.00 | 426.00 | 426.00 | 672,700 |
| Feb 10, 2025 | 414.00 | 422.00 | 413.00 | 419.00 | 419.00 | 461,600 |
| Feb 7, 2025 | 414.00 | 419.00 | 414.00 | 415.00 | 415.00 | 307,300 |
| Feb 6, 2025 | 412.00 | 420.00 | 409.00 | 416.00 | 416.00 | 495,700 |
| Feb 5, 2025 | 413.00 | 423.00 | 411.00 | 412.00 | 412.00 | 899,200 |
| Feb 4, 2025 | 413.00 | 413.00 | 402.00 | 412.00 | 412.00 | 1,254,200 |
| Feb 3, 2025 | 413.00 | 413.00 | 406.00 | 409.00 | 409.00 | 721,800 |
| Jan 31, 2025 | 418.00 | 424.00 | 413.00 | 415.00 | 415.00 | 794,000 |
| Jan 30, 2025 | 444.00 | 445.00 | 416.00 | 418.00 | 418.00 | 1,473,800 |
| Jan 29, 2025 | 444.00 | 453.00 | 444.00 | 446.00 | 446.00 | 770,500 |
| Jan 28, 2025 | 440.00 | 450.00 | 439.00 | 447.00 | 447.00 | 1,027,700 |
| Jan 27, 2025 | 434.00 | 443.00 | 429.00 | 442.00 | 442.00 | 733,800 |
| Jan 24, 2025 | 432.00 | 439.00 | 429.00 | 434.00 | 434.00 | 913,300 |
| Jan 23, 2025 | 432.00 | 435.00 | 423.00 | 432.00 | 432.00 | 1,342,100 |
| Jan 22, 2025 | 429.00 | 436.00 | 426.00 | 429.00 | 429.00 | 942,100 |
| Jan 21, 2025 | 425.00 | 431.00 | 417.00 | 427.00 | 427.00 | 1,503,000 |
| Jan 20, 2025 | 404.00 | 423.00 | 401.00 | 419.00 | 419.00 | 2,916,000 |
| Jan 17, 2025 | 393.00 | 394.00 | 381.00 | 393.00 | 393.00 | 2,378,000 |
| Jan 16, 2025 | 402.00 | 402.00 | 392.00 | 395.00 | 395.00 | 1,801,100 |
| Jan 15, 2025 | 403.00 | 405.00 | 396.00 | 397.00 | 397.00 | 882,800 |
| Jan 14, 2025 | 400.00 | 403.00 | 395.00 | 398.00 | 398.00 | 871,900 |
| Jan 10, 2025 | 397.00 | 408.00 | 397.00 | 400.00 | 400.00 | 640,700 |
| Jan 9, 2025 | 408.00 | 408.00 | 390.00 | 400.00 | 400.00 | 2,078,400 |
| Jan 8, 2025 | 420.00 | 423.00 | 413.00 | 413.00 | 413.00 | 629,200 |
| Jan 7, 2025 | 418.00 | 421.00 | 408.00 | 420.00 | 420.00 | 743,000 |
| Jan 6, 2025 | 415.00 | 415.00 | 405.00 | 410.00 | 410.00 | 689,600 |
| Dec 30, 2024 | 414.00 | 420.00 | 412.00 | 415.00 | 415.00 | 768,900 |
| Dec 27, 2024 | 405.00 | 414.00 | 403.00 | 412.00 | 412.00 | 989,600 |
| Dec 26, 2024 | 401.00 | 414.00 | 401.00 | 404.00 | 404.00 | 1,458,300 |
| Dec 25, 2024 | 408.00 | 412.00 | 399.00 | 402.00 | 402.00 | 781,500 |
| Dec 24, 2024 | 396.00 | 408.00 | 395.00 | 407.00 | 407.00 | 1,455,000 |
| Dec 23, 2024 | 396.00 | 399.00 | 393.00 | 399.00 | 399.00 | 1,106,400 |
| Dec 20, 2024 | 400.00 | 403.00 | 394.00 | 397.00 | 397.00 | 1,895,500 |
| Dec 19, 2024 | 397.00 | 403.00 | 396.00 | 397.00 | 397.00 | 888,400 |
| Dec 18, 2024 | 397.00 | 398.00 | 395.00 | 396.00 | 396.00 | 495,300 |
| Dec 17, 2024 | 397.00 | 400.00 | 395.00 | 396.00 | 396.00 | 830,400 |
| Dec 16, 2024 | 398.00 | 399.00 | 395.00 | 396.00 | 396.00 | 648,500 |
| Dec 13, 2024 | 399.00 | 403.00 | 398.00 | 398.00 | 398.00 | 793,200 |
| Dec 12, 2024 | 407.00 | 409.00 | 402.00 | 403.00 | 403.00 | 631,200 |
| Dec 11, 2024 | 415.00 | 415.00 | 402.00 | 405.00 | 405.00 | 609,400 |
| Dec 10, 2024 | 403.00 | 417.00 | 402.00 | 415.00 | 415.00 | 952,300 |
| Dec 9, 2024 | 397.00 | 404.00 | 395.00 | 403.00 | 403.00 | 1,088,900 |
| Dec 6, 2024 | 398.00 | 399.00 | 395.00 | 395.00 | 395.00 | 1,078,700 |
| Dec 5, 2024 | 402.00 | 405.00 | 398.00 | 398.00 | 398.00 | 565,000 |
| Dec 4, 2024 | 400.00 | 403.00 | 398.00 | 399.00 | 399.00 | 580,800 |
| Dec 3, 2024 | 400.00 | 410.00 | 399.00 | 399.00 | 399.00 | 994,600 |
| Dec 2, 2024 | 401.00 | 405.00 | 398.00 | 400.00 | 400.00 | 610,800 |
| Nov 29, 2024 | 404.00 | 406.00 | 399.00 | 402.00 | 402.00 | 701,200 |
| Nov 28, 2024 | 400.00 | 410.00 | 400.00 | 404.00 | 404.00 | 553,800 |
| Nov 27, 2024 | 411.00 | 411.00 | 397.00 | 398.00 | 398.00 | 1,432,200 |
| Nov 26, 2024 | 420.00 | 422.00 | 412.00 | 412.00 | 412.00 | 620,200 |
| Nov 25, 2024 | 440.00 | 442.00 | 418.00 | 418.00 | 418.00 | 4,614,100 |
| Nov 22, 2024 | 433.00 | 435.00 | 428.00 | 433.00 | 433.00 | 375,900 |
| Nov 21, 2024 | 426.00 | 434.00 | 426.00 | 433.00 | 433.00 | 422,200 |
| Nov 20, 2024 | 431.00 | 435.00 | 428.00 | 428.00 | 428.00 | 468,300 |
| Nov 19, 2024 | 447.00 | 454.00 | 434.00 | 434.00 | 434.00 | 1,075,000 |
| Nov 18, 2024 | 430.00 | 430.00 | 422.00 | 423.00 | 423.00 | 346,700 |
| Nov 15, 2024 | 429.00 | 433.00 | 426.00 | 431.00 | 431.00 | 608,100 |
| Nov 14, 2024 | 425.00 | 432.00 | 421.00 | 421.00 | 421.00 | 755,400 |
| Nov 13, 2024 | 450.00 | 464.00 | 425.00 | 427.00 | 427.00 | 1,377,400 |
| Nov 12, 2024 | 425.00 | 455.00 | 413.00 | 454.00 | 454.00 | 2,868,300 |
| Nov 11, 2024 | 410.00 | 430.00 | 410.00 | 428.00 | 428.00 | 1,195,000 |
| Nov 8, 2024 | 405.00 | 412.00 | 405.00 | 410.00 | 410.00 | 560,600 |
| Nov 7, 2024 | 410.00 | 413.00 | 404.00 | 405.00 | 405.00 | 1,226,700 |
| Nov 6, 2024 | 411.00 | 417.00 | 407.00 | 408.00 | 408.00 | 693,100 |
| Nov 5, 2024 | 407.00 | 411.00 | 403.00 | 406.00 | 406.00 | 891,100 |
| Nov 1, 2024 | 412.00 | 414.00 | 406.00 | 407.00 | 407.00 | 793,900 |
| Oct 31, 2024 | 412.00 | 419.00 | 412.00 | 418.00 | 418.00 | 551,300 |
| Oct 30, 2024 | 412.00 | 419.00 | 409.00 | 414.00 | 414.00 | 977,300 |
| Oct 29, 2024 | 408.00 | 413.00 | 407.00 | 412.00 | 412.00 | 636,200 |
| Oct 28, 2024 | 396.00 | 411.00 | 396.00 | 407.00 | 407.00 | 744,700 |
| Oct 25, 2024 | 405.00 | 407.00 | 394.00 | 396.00 | 396.00 | 1,333,400 |
| Oct 24, 2024 | 402.00 | 410.00 | 401.00 | 410.00 | 410.00 | 948,500 |
| Oct 23, 2024 | 410.00 | 417.00 | 406.00 | 408.00 | 408.00 | 896,800 |
| Oct 22, 2024 | 428.00 | 428.00 | 410.00 | 412.00 | 412.00 | 1,222,100 |
| Oct 21, 2024 | 428.00 | 432.00 | 427.00 | 429.00 | 429.00 | 372,600 |
| Oct 18, 2024 | 430.00 | 436.00 | 428.00 | 430.00 | 430.00 | 548,800 |
| Oct 17, 2024 | 429.00 | 437.00 | 429.00 | 430.00 | 430.00 | 381,300 |
| Oct 16, 2024 | 428.00 | 431.00 | 423.00 | 429.00 | 429.00 | 977,200 |
| Oct 15, 2024 | 432.00 | 437.00 | 428.00 | 433.00 | 433.00 | 844,400 |
| Oct 11, 2024 | 436.00 | 436.00 | 425.00 | 428.00 | 428.00 | 1,028,400 |
| Oct 10, 2024 | 443.00 | 449.00 | 437.00 | 437.00 | 437.00 | 974,500 |
| Oct 9, 2024 | 446.00 | 448.00 | 441.00 | 447.00 | 447.00 | 752,300 |
| Oct 8, 2024 | 460.00 | 462.00 | 446.00 | 446.00 | 446.00 | 692,700 |
| Oct 7, 2024 | 452.00 | 465.00 | 447.00 | 464.00 | 464.00 | 1,321,100 |
| Oct 4, 2024 | 454.00 | 459.00 | 450.00 | 450.00 | 450.00 | 654,300 |
| Oct 3, 2024 | 443.00 | 456.00 | 441.00 | 451.00 | 451.00 | 1,239,200 |
| Oct 2, 2024 | 450.00 | 453.00 | 436.00 | 436.00 | 436.00 | 1,815,500 |
| Oct 1, 2024 | 448.00 | 456.00 | 444.00 | 454.00 | 454.00 | 822,400 |
| Sep 30, 2024 | 458.00 | 464.00 | 448.00 | 448.00 | 448.00 | 1,200,600 |
| Sep 27, 2024 | 466.00 | 472.00 | 463.00 | 467.00 | 467.00 | 773,400 |
| Sep 26, 2024 | 466.00 | 470.00 | 460.00 | 470.00 | 470.00 | 690,100 |
| Sep 25, 2024 | 461.00 | 468.00 | 458.00 | 467.00 | 467.00 | 462,100 |
| Sep 24, 2024 | 471.00 | 473.00 | 461.00 | 462.00 | 462.00 | 588,100 |
| Sep 20, 2024 | 473.00 | 475.00 | 468.00 | 469.00 | 469.00 | 914,800 |
| Sep 19, 2024 | 455.00 | 476.00 | 455.00 | 476.00 | 476.00 | 1,202,400 |
| Sep 18, 2024 | 458.00 | 461.00 | 450.00 | 454.00 | 454.00 | 657,300 |
| Sep 17, 2024 | 455.00 | 459.00 | 447.00 | 458.00 | 458.00 | 861,900 |
| Sep 13, 2024 | 458.00 | 459.00 | 449.00 | 453.00 | 453.00 | 1,023,600 |
| Sep 12, 2024 | 456.00 | 468.00 | 453.00 | 459.00 | 459.00 | 1,088,400 |
| Sep 11, 2024 | 475.00 | 477.00 | 446.00 | 450.00 | 450.00 | 2,039,300 |
| Sep 10, 2024 | 480.00 | 486.00 | 479.00 | 481.00 | 481.00 | 477,100 |
| Sep 9, 2024 | 485.00 | 487.00 | 469.00 | 477.00 | 477.00 | 1,336,300 |
| Sep 6, 2024 | 504.00 | 511.00 | 491.00 | 493.00 | 493.00 | 568,100 |
| Sep 5, 2024 | 493.00 | 505.00 | 490.00 | 500.00 | 500.00 | 591,200 |
| Sep 4, 2024 | 504.00 | 510.00 | 494.00 | 496.00 | 496.00 | 730,100 |
| Sep 3, 2024 | 494.00 | 514.00 | 494.00 | 514.00 | 514.00 | 1,175,300 |
| Sep 2, 2024 | 498.00 | 501.00 | 489.00 | 494.00 | 494.00 | 525,100 |
| Aug 30, 2024 | 488.00 | 497.00 | 486.00 | 497.00 | 497.00 | 624,000 |
| Aug 29, 2024 | 484.00 | 493.00 | 482.00 | 488.00 | 488.00 | 623,100 |
| Aug 28, 2024 | 502.00 | 503.00 | 485.00 | 485.00 | 485.00 | 1,528,300 |
| Aug 27, 2024 | 505.00 | 508.00 | 501.00 | 505.00 | 505.00 | 307,200 |
| Aug 26, 2024 | 509.00 | 511.00 | 501.00 | 503.00 | 503.00 | 496,500 |
| Aug 23, 2024 | 510.00 | 511.00 | 502.00 | 505.00 | 505.00 | 493,800 |
| Aug 22, 2024 | 508.00 | 515.00 | 506.00 | 509.00 | 509.00 | 325,900 |
| Aug 21, 2024 | 510.00 | 514.00 | 505.00 | 507.00 | 507.00 | 509,700 |
| Aug 20, 2024 | 503.00 | 526.00 | 502.00 | 516.00 | 516.00 | 943,600 |
| Aug 19, 2024 | 507.00 | 510.00 | 497.00 | 498.00 | 498.00 | 523,000 |
| Aug 16, 2024 | 500.00 | 515.00 | 499.00 | 510.00 | 510.00 | 904,900 |
| Aug 15, 2024 | 500.00 | 500.00 | 493.00 | 493.00 | 493.00 | 648,500 |
| Aug 14, 2024 | 500.00 | 501.00 | 493.00 | 501.00 | 501.00 | 586,700 |
| Aug 13, 2024 | 489.00 | 502.00 | 488.00 | 502.00 | 502.00 | 812,100 |
| Aug 9, 2024 | 490.00 | 506.00 | 479.00 | 486.00 | 486.00 | 1,365,600 |
| Aug 8, 2024 | 499.00 | 509.00 | 495.00 | 495.00 | 495.00 | 729,900 |
| Aug 7, 2024 | 494.00 | 514.00 | 490.00 | 504.00 | 504.00 | 1,149,300 |
| Aug 6, 2024 | 485.00 | 511.00 | 480.00 | 504.00 | 504.00 | 1,606,000 |
| Aug 5, 2024 | 464.00 | 503.00 | 451.00 | 469.00 | 469.00 | 2,748,500 |
| Aug 2, 2024 | 522.00 | 523.00 | 481.00 | 488.00 | 488.00 | 2,942,900 |
| Aug 1, 2024 | 550.00 | 550.00 | 530.00 | 536.00 | 536.00 | 825,700 |
| Jul 31, 2024 | 538.00 | 554.00 | 533.00 | 554.00 | 554.00 | 689,700 |
| Jul 30, 2024 | 565.00 | 568.00 | 544.00 | 544.00 | 544.00 | 1,047,200 |
| Jul 29, 2024 | 531.00 | 565.00 | 530.00 | 565.00 | 565.00 | 1,978,000 |
| Jul 26, 2024 | 524.00 | 562.00 | 520.00 | 525.00 | 525.00 | 2,624,200 |
| Jul 25, 2024 | 520.00 | 527.00 | 518.00 | 519.00 | 519.00 | 701,700 |
| Jul 24, 2024 | 535.00 | 538.00 | 526.00 | 526.00 | 526.00 | 623,700 |
| Jul 23, 2024 | 542.00 | 549.00 | 540.00 | 542.00 | 542.00 | 352,000 |
| Jul 22, 2024 | 548.00 | 554.00 | 532.00 | 539.00 | 539.00 | 558,600 |
| Jul 19, 2024 | 550.00 | 553.00 | 544.00 | 545.00 | 545.00 | 430,400 |
| Jul 18, 2024 | 550.00 | 561.00 | 547.00 | 555.00 | 555.00 | 1,135,300 |
| Jul 17, 2024 | 535.00 | 553.00 | 533.00 | 553.00 | 553.00 | 1,097,500 |
| Jul 16, 2024 | 544.00 | 544.00 | 528.00 | 529.00 | 529.00 | 690,500 |
| Jul 12, 2024 | 526.00 | 544.00 | 525.00 | 541.00 | 541.00 | 1,645,700 |
| Jul 11, 2024 | 516.00 | 530.00 | 516.00 | 523.00 | 523.00 | 1,258,600 |
| Jul 10, 2024 | 521.00 | 524.00 | 509.00 | 512.00 | 512.00 | 1,484,500 |
| Jul 9, 2024 | 516.00 | 531.00 | 513.00 | 524.00 | 524.00 | 1,531,100 |
| Jul 8, 2024 | 550.00 | 551.00 | 520.00 | 521.00 | 521.00 | 3,619,500 |
| Jul 5, 2024 | 563.00 | 581.00 | 545.00 | 557.00 | 557.00 | 13,192,900 |
| Jul 4, 2024 | 503.00 | 515.00 | 500.00 | 508.00 | 508.00 | 1,062,500 |
| Jul 3, 2024 | 524.00 | 526.00 | 505.00 | 505.00 | 505.00 | 1,660,700 |
| Jul 2, 2024 | 530.00 | 533.00 | 521.00 | 523.00 | 523.00 | 749,400 |
| Jul 1, 2024 | 541.00 | 543.00 | 531.00 | 534.00 | 534.00 | 409,200 |
| Jun 28, 2024 | 555.00 | 555.00 | 541.00 | 541.00 | 541.00 | 528,400 |
| Jun 27, 2024 | 550.00 | 558.00 | 547.00 | 551.00 | 551.00 | 430,000 |
| Jun 26, 2024 | 545.00 | 557.00 | 542.00 | 554.00 | 554.00 | 533,800 |
| Jun 25, 2024 | 533.00 | 552.00 | 532.00 | 551.00 | 551.00 | 881,500 |
| Jun 24, 2024 | 530.00 | 539.00 | 528.00 | 530.00 | 530.00 | 521,300 |
| Jun 21, 2024 | 521.00 | 527.00 | 520.00 | 523.00 | 523.00 | 1,504,000 |
| Jun 20, 2024 | 530.00 | 535.00 | 519.00 | 519.00 | 519.00 | 671,500 |
| Jun 19, 2024 | 535.00 | 538.00 | 530.00 | 534.00 | 534.00 | 254,600 |
| Jun 18, 2024 | 546.00 | 553.00 | 537.00 | 538.00 | 538.00 | 359,100 |
| Jun 17, 2024 | 543.00 | 548.00 | 531.00 | 544.00 | 544.00 | 497,600 |
| Jun 14, 2024 | 518.00 | 543.00 | 518.00 | 543.00 | 543.00 | 709,900 |
| Jun 13, 2024 | 531.00 | 533.00 | 524.00 | 528.00 | 528.00 | 438,100 |
| Jun 12, 2024 | 535.00 | 543.00 | 531.00 | 534.00 | 534.00 | 470,400 |
| Jun 11, 2024 | 546.00 | 551.00 | 530.00 | 534.00 | 534.00 | 698,200 |
| Jun 10, 2024 | 522.00 | 553.00 | 517.00 | 551.00 | 551.00 | 889,400 |
| Jun 7, 2024 | 516.00 | 525.00 | 514.00 | 517.00 | 517.00 | 539,200 |
| Jun 6, 2024 | 533.00 | 534.00 | 513.00 | 518.00 | 518.00 | 1,002,800 |
| Jun 5, 2024 | 552.00 | 554.00 | 535.00 | 535.00 | 535.00 | 722,800 |
| Jun 4, 2024 | 555.00 | 559.00 | 546.00 | 555.00 | 555.00 | 526,700 |
| Jun 3, 2024 | 542.00 | 556.00 | 536.00 | 555.00 | 555.00 | 589,000 |
| May 31, 2024 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 559,500 |
| May 30, 2024 | 539.00 | 549.00 | 537.00 | 546.00 | 546.00 | 384,700 |
| May 29, 2024 | 552.00 | 557.00 | 542.00 | 545.00 | 545.00 | 472,800 |
| May 28, 2024 | 566.00 | 570.00 | 550.00 | 551.00 | 551.00 | 860,600 |
| May 27, 2024 | 535.00 | 562.00 | 533.00 | 562.00 | 562.00 | 859,300 |
| May 24, 2024 | 516.00 | 535.00 | 513.00 | 532.00 | 532.00 | 764,100 |
| May 23, 2024 | 528.00 | 535.00 | 523.00 | 526.00 | 526.00 | 620,300 |
| May 22, 2024 | 549.00 | 554.00 | 529.00 | 530.00 | 530.00 | 770,800 |
| May 21, 2024 | 543.00 | 557.00 | 543.00 | 555.00 | 555.00 | 604,300 |
| May 20, 2024 | 531.00 | 552.00 | 530.00 | 540.00 | 540.00 | 772,800 |
| May 17, 2024 | 533.00 | 542.00 | 530.00 | 530.00 | 530.00 | 599,500 |
| May 16, 2024 | 537.00 | 544.00 | 528.00 | 541.00 | 541.00 | 634,000 |