Tokyo - Delayed Quote JPY
CTS Co., Ltd. (4345.T)
826.00
+17.00
+(2.10%)
As of 10:42:54 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 12, 2025 | 832.00 | 833.00 | 821.00 | 826.00 | 826.00 | 82,500 |
| May 9, 2025 | 798.00 | 814.00 | 798.00 | 809.00 | 809.00 | 54,200 |
| May 8, 2025 | 797.00 | 797.00 | 787.00 | 793.00 | 793.00 | 32,500 |
| May 7, 2025 | 795.00 | 799.00 | 785.00 | 797.00 | 797.00 | 56,300 |
| May 2, 2025 | 789.00 | 792.00 | 783.00 | 785.00 | 785.00 | 50,500 |
| May 1, 2025 | 800.00 | 800.00 | 786.00 | 789.00 | 789.00 | 56,000 |
| Apr 30, 2025 | 804.00 | 811.00 | 792.00 | 801.00 | 801.00 | 134,200 |
| Apr 28, 2025 | 804.00 | 810.00 | 778.00 | 789.00 | 789.00 | 183,100 |
| Apr 25, 2025 | 808.00 | 809.00 | 796.00 | 800.00 | 800.00 | 66,100 |
| Apr 24, 2025 | 828.00 | 828.00 | 798.00 | 803.00 | 803.00 | 79,200 |
| Apr 23, 2025 | 821.00 | 827.00 | 818.00 | 823.00 | 823.00 | 58,600 |
| Apr 22, 2025 | 814.00 | 821.00 | 808.00 | 814.00 | 814.00 | 52,800 |
| Apr 21, 2025 | 812.00 | 817.00 | 804.00 | 811.00 | 811.00 | 40,100 |
| Apr 18, 2025 | 799.00 | 809.00 | 799.00 | 809.00 | 809.00 | 60,400 |
| Apr 17, 2025 | 789.00 | 794.00 | 785.00 | 794.00 | 794.00 | 34,700 |
| Apr 16, 2025 | 797.00 | 801.00 | 787.00 | 789.00 | 789.00 | 38,100 |
| Apr 15, 2025 | 794.00 | 800.00 | 787.00 | 788.00 | 788.00 | 62,400 |
| Apr 14, 2025 | 772.00 | 773.00 | 765.00 | 769.00 | 769.00 | 29,200 |
| Apr 11, 2025 | 752.00 | 771.00 | 734.00 | 761.00 | 761.00 | 53,900 |
| Apr 10, 2025 | 762.00 | 767.00 | 745.00 | 762.00 | 762.00 | 41,300 |
| Apr 9, 2025 | 727.00 | 730.00 | 717.00 | 720.00 | 720.00 | 47,500 |
| Apr 8, 2025 | 723.00 | 740.00 | 723.00 | 740.00 | 740.00 | 66,100 |
| Apr 7, 2025 | 679.00 | 711.00 | 675.00 | 692.00 | 692.00 | 95,500 |
| Apr 4, 2025 | 737.00 | 740.00 | 717.00 | 726.00 | 726.00 | 71,700 |
| Apr 3, 2025 | 750.00 | 756.00 | 740.00 | 752.00 | 752.00 | 74,600 |
| Apr 2, 2025 | 772.00 | 772.00 | 764.00 | 764.00 | 764.00 | 31,400 |
| Apr 1, 2025 | 783.00 | 783.00 | 772.00 | 772.00 | 772.00 | 27,200 |
| Mar 31, 2025 | 787.00 | 787.00 | 772.00 | 772.00 | 772.00 | 58,000 |
| Mar 28, 2025 | 12.5 Dividend | |||||
| Mar 28, 2025 | 807.00 | 807.00 | 789.00 | 789.00 | 789.00 | 44,900 |
| Mar 27, 2025 | 809.00 | 813.00 | 799.00 | 813.00 | 800.50 | 65,700 |
| Mar 26, 2025 | 803.00 | 812.00 | 803.00 | 809.00 | 796.56 | 64,900 |
| Mar 25, 2025 | 798.00 | 806.00 | 794.00 | 802.00 | 789.67 | 32,900 |
| Mar 24, 2025 | 793.00 | 799.00 | 788.00 | 795.00 | 782.78 | 34,600 |
| Mar 21, 2025 | 782.00 | 791.00 | 777.00 | 788.00 | 775.88 | 48,500 |
| Mar 19, 2025 | 785.00 | 789.00 | 779.00 | 782.00 | 769.98 | 92,900 |
| Mar 18, 2025 | 797.00 | 800.00 | 784.00 | 787.00 | 774.90 | 87,300 |
| Mar 17, 2025 | 805.00 | 805.00 | 785.00 | 791.00 | 778.84 | 76,400 |
| Mar 14, 2025 | 792.00 | 799.00 | 790.00 | 799.00 | 786.72 | 42,600 |
| Mar 13, 2025 | 795.00 | 802.00 | 793.00 | 800.00 | 787.70 | 45,600 |
| Mar 12, 2025 | 792.00 | 801.00 | 792.00 | 794.00 | 781.79 | 34,400 |
| Mar 11, 2025 | 800.00 | 802.00 | 790.00 | 799.00 | 786.72 | 46,500 |
| Mar 10, 2025 | 808.00 | 808.00 | 800.00 | 800.00 | 787.70 | 35,900 |
| Mar 7, 2025 | 814.00 | 814.00 | 795.00 | 797.00 | 784.75 | 95,700 |
| Mar 6, 2025 | 843.00 | 843.00 | 825.00 | 829.00 | 816.25 | 36,500 |
| Mar 5, 2025 | 842.00 | 845.00 | 835.00 | 842.00 | 829.05 | 31,800 |
| Mar 4, 2025 | 829.00 | 841.00 | 821.00 | 841.00 | 828.07 | 38,800 |
| Mar 3, 2025 | 826.00 | 834.00 | 819.00 | 828.00 | 815.27 | 56,800 |
| Feb 28, 2025 | 800.00 | 806.00 | 796.00 | 796.00 | 783.76 | 34,100 |
| Feb 27, 2025 | 799.00 | 805.00 | 797.00 | 801.00 | 788.68 | 33,900 |
| Feb 26, 2025 | 801.00 | 806.00 | 795.00 | 806.00 | 793.61 | 45,600 |
| Feb 25, 2025 | 804.00 | 808.00 | 791.00 | 806.00 | 793.61 | 54,000 |
| Feb 21, 2025 | 813.00 | 818.00 | 804.00 | 810.00 | 797.55 | 42,200 |
| Feb 20, 2025 | 825.00 | 825.00 | 814.00 | 820.00 | 807.39 | 27,100 |
| Feb 19, 2025 | 816.00 | 822.00 | 815.00 | 821.00 | 808.38 | 39,000 |
| Feb 18, 2025 | 823.00 | 825.00 | 815.00 | 821.00 | 808.38 | 36,100 |
| Feb 17, 2025 | 846.00 | 846.00 | 824.00 | 826.00 | 813.30 | 43,700 |
| Feb 14, 2025 | 859.00 | 859.00 | 843.00 | 855.00 | 841.85 | 20,500 |
| Feb 13, 2025 | 849.00 | 861.00 | 844.00 | 857.00 | 843.82 | 25,800 |
| Feb 12, 2025 | 855.00 | 855.00 | 842.00 | 846.00 | 832.99 | 24,700 |
| Feb 10, 2025 | 851.00 | 855.00 | 841.00 | 850.00 | 836.93 | 38,700 |
| Feb 7, 2025 | 838.00 | 852.00 | 838.00 | 846.00 | 832.99 | 16,600 |
| Feb 6, 2025 | 828.00 | 842.00 | 828.00 | 838.00 | 825.12 | 13,300 |
| Feb 5, 2025 | 818.00 | 829.00 | 817.00 | 823.00 | 810.35 | 24,600 |
| Feb 4, 2025 | 827.00 | 835.00 | 814.00 | 816.00 | 803.45 | 24,800 |
| Feb 3, 2025 | 836.00 | 838.00 | 821.00 | 821.00 | 808.38 | 48,200 |
| Jan 31, 2025 | 842.00 | 843.00 | 830.00 | 839.00 | 826.10 | 37,200 |
| Jan 30, 2025 | 835.00 | 844.00 | 823.00 | 839.00 | 826.10 | 51,600 |
| Jan 29, 2025 | 836.00 | 839.00 | 831.00 | 831.00 | 818.22 | 25,500 |
| Jan 28, 2025 | 825.00 | 837.00 | 823.00 | 835.00 | 822.16 | 26,600 |
| Jan 27, 2025 | 822.00 | 828.00 | 819.00 | 825.00 | 812.32 | 21,000 |
| Jan 24, 2025 | 822.00 | 824.00 | 814.00 | 817.00 | 804.44 | 32,700 |
| Jan 23, 2025 | 818.00 | 820.00 | 812.00 | 814.00 | 801.48 | 34,500 |
| Jan 22, 2025 | 820.00 | 822.00 | 812.00 | 819.00 | 806.41 | 28,700 |
| Jan 21, 2025 | 822.00 | 822.00 | 815.00 | 820.00 | 807.39 | 34,500 |
| Jan 20, 2025 | 818.00 | 830.00 | 817.00 | 822.00 | 809.36 | 23,300 |
| Jan 17, 2025 | 825.00 | 828.00 | 816.00 | 818.00 | 805.42 | 30,800 |
| Jan 16, 2025 | 824.00 | 836.00 | 824.00 | 830.00 | 817.24 | 19,000 |
| Jan 15, 2025 | 826.00 | 834.00 | 822.00 | 824.00 | 811.33 | 26,500 |
| Jan 14, 2025 | 830.00 | 831.00 | 819.00 | 826.00 | 813.30 | 26,900 |
| Jan 10, 2025 | 829.00 | 830.00 | 822.00 | 830.00 | 817.24 | 32,700 |
| Jan 9, 2025 | 835.00 | 841.00 | 828.00 | 830.00 | 817.24 | 45,300 |
| Jan 8, 2025 | 865.00 | 867.00 | 840.00 | 840.00 | 827.08 | 55,100 |
| Jan 7, 2025 | 877.00 | 877.00 | 865.00 | 867.00 | 853.67 | 39,900 |
| Jan 6, 2025 | 905.00 | 905.00 | 872.00 | 875.00 | 861.55 | 66,600 |
| Dec 30, 2024 | 937.00 | 937.00 | 902.00 | 903.00 | 889.12 | 44,100 |
| Dec 27, 2024 | 932.00 | 938.00 | 930.00 | 937.00 | 922.59 | 35,600 |
| Dec 26, 2024 | 932.00 | 938.00 | 914.00 | 928.00 | 913.73 | 49,700 |
| Dec 25, 2024 | 940.00 | 940.00 | 922.00 | 931.00 | 916.69 | 28,300 |
| Dec 24, 2024 | 940.00 | 940.00 | 925.00 | 925.00 | 910.78 | 21,400 |
| Dec 23, 2024 | 915.00 | 943.00 | 915.00 | 938.00 | 923.58 | 34,300 |
| Dec 20, 2024 | 921.00 | 926.00 | 909.00 | 915.00 | 900.93 | 34,000 |
| Dec 19, 2024 | 921.00 | 929.00 | 919.00 | 921.00 | 906.84 | 24,700 |
| Dec 18, 2024 | 930.00 | 936.00 | 926.00 | 929.00 | 914.72 | 41,300 |
| Dec 17, 2024 | 936.00 | 941.00 | 921.00 | 922.00 | 907.82 | 26,200 |
| Dec 16, 2024 | 929.00 | 938.00 | 924.00 | 929.00 | 914.72 | 41,100 |
| Dec 13, 2024 | 910.00 | 927.00 | 910.00 | 921.00 | 906.84 | 43,900 |
| Dec 12, 2024 | 918.00 | 934.00 | 917.00 | 921.00 | 906.84 | 52,000 |
| Dec 11, 2024 | 914.00 | 918.00 | 911.00 | 915.00 | 900.93 | 38,800 |
| Dec 10, 2024 | 942.00 | 942.00 | 911.00 | 911.00 | 896.99 | 35,700 |
| Dec 9, 2024 | 930.00 | 950.00 | 920.00 | 948.00 | 933.42 | 56,000 |
| Dec 6, 2024 | 913.00 | 929.00 | 913.00 | 929.00 | 914.72 | 21,900 |
| Dec 5, 2024 | 905.00 | 912.00 | 903.00 | 912.00 | 897.98 | 23,100 |
| Dec 4, 2024 | 912.00 | 919.00 | 901.00 | 908.00 | 894.04 | 32,600 |
| Dec 3, 2024 | 893.00 | 920.00 | 893.00 | 913.00 | 898.96 | 55,800 |
| Dec 2, 2024 | 907.00 | 907.00 | 863.00 | 886.00 | 872.38 | 75,700 |
| Nov 29, 2024 | 917.00 | 924.00 | 910.00 | 910.00 | 896.01 | 31,000 |
| Nov 28, 2024 | 920.00 | 920.00 | 906.00 | 913.00 | 898.96 | 26,300 |
| Nov 27, 2024 | 923.00 | 924.00 | 907.00 | 910.00 | 896.01 | 22,000 |
| Nov 26, 2024 | 917.00 | 929.00 | 917.00 | 925.00 | 910.78 | 18,600 |
| Nov 25, 2024 | 935.00 | 935.00 | 917.00 | 917.00 | 902.90 | 28,400 |
| Nov 22, 2024 | 931.00 | 935.00 | 916.00 | 918.00 | 903.89 | 28,500 |
| Nov 21, 2024 | 928.00 | 935.00 | 927.00 | 933.00 | 918.65 | 32,000 |
| Nov 20, 2024 | 915.00 | 928.00 | 915.00 | 928.00 | 913.73 | 31,800 |
| Nov 19, 2024 | 895.00 | 915.00 | 895.00 | 912.00 | 897.98 | 19,900 |
| Nov 18, 2024 | 890.00 | 898.00 | 883.00 | 895.00 | 881.24 | 18,700 |
| Nov 15, 2024 | 904.00 | 904.00 | 888.00 | 893.00 | 879.27 | 21,300 |
| Nov 14, 2024 | 914.00 | 923.00 | 900.00 | 900.00 | 886.16 | 28,000 |
| Nov 13, 2024 | 919.00 | 926.00 | 907.00 | 914.00 | 899.95 | 46,800 |
| Nov 12, 2024 | 920.00 | 920.00 | 911.00 | 911.00 | 896.99 | 15,200 |
| Nov 11, 2024 | 920.00 | 920.00 | 908.00 | 917.00 | 902.90 | 18,300 |
| Nov 8, 2024 | 919.00 | 929.00 | 913.00 | 920.00 | 905.85 | 45,800 |
| Nov 7, 2024 | 914.00 | 920.00 | 909.00 | 916.00 | 901.92 | 39,000 |
| Nov 6, 2024 | 901.00 | 916.00 | 885.00 | 905.00 | 891.09 | 44,400 |
| Nov 5, 2024 | 889.00 | 901.00 | 881.00 | 901.00 | 887.15 | 29,000 |
| Nov 1, 2024 | 918.00 | 920.00 | 878.00 | 887.00 | 873.36 | 49,500 |
| Oct 31, 2024 | 921.00 | 923.00 | 905.00 | 911.00 | 896.99 | 50,400 |
| Oct 30, 2024 | 919.00 | 929.00 | 916.00 | 916.00 | 901.92 | 242,900 |
| Oct 29, 2024 | 901.00 | 911.00 | 892.00 | 904.00 | 890.10 | 22,600 |
| Oct 28, 2024 | 897.00 | 910.00 | 888.00 | 901.00 | 887.15 | 42,900 |
| Oct 25, 2024 | 904.00 | 904.00 | 887.00 | 897.00 | 883.21 | 62,500 |
| Oct 24, 2024 | 901.00 | 904.00 | 885.00 | 895.00 | 881.24 | 72,300 |
| Oct 23, 2024 | 909.00 | 918.00 | 889.00 | 903.00 | 889.12 | 50,600 |
| Oct 22, 2024 | 948.00 | 951.00 | 909.00 | 915.00 | 900.93 | 94,500 |
| Oct 21, 2024 | 939.00 | 947.00 | 930.00 | 944.00 | 929.49 | 91,400 |
| Oct 18, 2024 | 928.00 | 938.00 | 927.00 | 938.00 | 923.58 | 75,800 |
| Oct 17, 2024 | 924.00 | 926.00 | 919.00 | 924.00 | 909.79 | 58,700 |
| Oct 16, 2024 | 917.00 | 924.00 | 910.00 | 919.00 | 904.87 | 66,500 |
| Oct 15, 2024 | 914.00 | 924.00 | 914.00 | 919.00 | 904.87 | 74,300 |
| Oct 11, 2024 | 895.00 | 902.00 | 887.00 | 899.00 | 885.18 | 67,000 |
| Oct 10, 2024 | 892.00 | 895.00 | 887.00 | 893.00 | 879.27 | 38,500 |
| Oct 9, 2024 | 876.00 | 892.00 | 874.00 | 888.00 | 874.35 | 45,700 |
| Oct 8, 2024 | 868.00 | 882.00 | 862.00 | 870.00 | 856.62 | 52,100 |
| Oct 7, 2024 | 859.00 | 868.00 | 856.00 | 868.00 | 854.65 | 41,700 |
| Oct 4, 2024 | 851.00 | 860.00 | 848.00 | 855.00 | 841.85 | 34,700 |
| Oct 3, 2024 | 850.00 | 853.00 | 842.00 | 847.00 | 833.98 | 24,800 |
| Oct 2, 2024 | 839.00 | 839.00 | 824.00 | 833.00 | 820.19 | 38,900 |
| Oct 1, 2024 | 824.00 | 843.00 | 824.00 | 839.00 | 826.10 | 13,200 |
| Sep 30, 2024 | 835.00 | 839.00 | 824.00 | 826.00 | 813.30 | 34,000 |
| Sep 27, 2024 | 12.5 Dividend | |||||
| Sep 27, 2024 | 875.00 | 875.00 | 847.00 | 853.00 | 839.89 | 52,900 |
| Sep 26, 2024 | 854.00 | 878.00 | 854.00 | 878.00 | 852.19 | 94,100 |
| Sep 25, 2024 | 854.00 | 858.00 | 847.00 | 847.00 | 822.10 | 46,000 |
| Sep 24, 2024 | 860.00 | 860.00 | 846.00 | 854.00 | 828.90 | 40,200 |
| Sep 20, 2024 | 845.00 | 860.00 | 845.00 | 848.00 | 823.07 | 114,400 |
| Sep 19, 2024 | 847.00 | 855.00 | 840.00 | 845.00 | 820.16 | 37,700 |
| Sep 18, 2024 | 830.00 | 851.00 | 830.00 | 840.00 | 815.31 | 40,000 |
| Sep 17, 2024 | 826.00 | 834.00 | 816.00 | 827.00 | 802.69 | 46,900 |
| Sep 13, 2024 | 811.00 | 817.00 | 805.00 | 811.00 | 787.16 | 49,800 |
| Sep 12, 2024 | 825.00 | 828.00 | 808.00 | 820.00 | 795.90 | 51,900 |
| Sep 11, 2024 | 834.00 | 834.00 | 810.00 | 815.00 | 791.04 | 48,200 |
| Sep 10, 2024 | 825.00 | 834.00 | 824.00 | 830.00 | 805.60 | 29,300 |
| Sep 9, 2024 | 805.00 | 832.00 | 800.00 | 825.00 | 800.75 | 51,400 |
| Sep 6, 2024 | 831.00 | 833.00 | 803.00 | 812.00 | 788.13 | 38,900 |
| Sep 5, 2024 | 826.00 | 837.00 | 820.00 | 831.00 | 806.57 | 37,500 |
| Sep 4, 2024 | 816.00 | 828.00 | 811.00 | 826.00 | 801.72 | 45,500 |
| Sep 3, 2024 | 846.00 | 846.00 | 830.00 | 831.00 | 806.57 | 24,700 |
| Sep 2, 2024 | 844.00 | 850.00 | 828.00 | 839.00 | 814.34 | 21,100 |
| Aug 30, 2024 | 850.00 | 851.00 | 844.00 | 847.00 | 822.10 | 24,100 |
| Aug 29, 2024 | 856.00 | 863.00 | 842.00 | 850.00 | 825.02 | 51,100 |
| Aug 28, 2024 | 862.00 | 865.00 | 851.00 | 855.00 | 829.87 | 23,200 |
| Aug 27, 2024 | 848.00 | 862.00 | 848.00 | 862.00 | 836.66 | 61,800 |
| Aug 26, 2024 | 845.00 | 850.00 | 841.00 | 845.00 | 820.16 | 34,400 |
| Aug 23, 2024 | 844.00 | 850.00 | 843.00 | 843.00 | 818.22 | 34,900 |
| Aug 22, 2024 | 829.00 | 849.00 | 828.00 | 845.00 | 820.16 | 44,500 |
| Aug 21, 2024 | 829.00 | 830.00 | 823.00 | 825.00 | 800.75 | 17,000 |
| Aug 20, 2024 | 817.00 | 830.00 | 810.00 | 830.00 | 805.60 | 44,600 |
| Aug 19, 2024 | 806.00 | 814.00 | 805.00 | 810.00 | 786.19 | 51,900 |
| Aug 16, 2024 | 805.00 | 805.00 | 791.00 | 800.00 | 776.49 | 25,200 |
| Aug 15, 2024 | 785.00 | 794.00 | 773.00 | 794.00 | 770.66 | 53,300 |
| Aug 14, 2024 | 787.00 | 797.00 | 782.00 | 785.00 | 761.93 | 27,900 |
| Aug 13, 2024 | 775.00 | 791.00 | 771.00 | 791.00 | 767.75 | 21,900 |
| Aug 9, 2024 | 778.00 | 789.00 | 765.00 | 769.00 | 746.40 | 58,900 |
| Aug 8, 2024 | 769.00 | 781.00 | 763.00 | 763.00 | 740.57 | 38,800 |
| Aug 7, 2024 | 742.00 | 773.00 | 738.00 | 770.00 | 747.37 | 65,100 |
| Aug 6, 2024 | 742.00 | 773.00 | 742.00 | 752.00 | 729.90 | 77,400 |
| Aug 5, 2024 | 752.00 | 770.00 | 712.00 | 742.00 | 720.19 | 104,300 |
| Aug 2, 2024 | 787.00 | 796.00 | 780.00 | 784.00 | 760.96 | 75,300 |
| Aug 1, 2024 | 832.00 | 837.00 | 808.00 | 808.00 | 784.25 | 57,900 |
| Jul 31, 2024 | 825.00 | 833.00 | 820.00 | 833.00 | 808.52 | 49,200 |
| Jul 30, 2024 | 824.00 | 827.00 | 815.00 | 827.00 | 802.69 | 40,200 |
| Jul 29, 2024 | 811.00 | 825.00 | 806.00 | 823.00 | 798.81 | 34,900 |
| Jul 26, 2024 | 800.00 | 806.00 | 797.00 | 797.00 | 773.57 | 43,300 |
| Jul 25, 2024 | 818.00 | 818.00 | 804.00 | 805.00 | 781.34 | 74,300 |
| Jul 24, 2024 | 825.00 | 831.00 | 819.00 | 820.00 | 795.90 | 49,000 |
| Jul 23, 2024 | 822.00 | 836.00 | 822.00 | 830.00 | 805.60 | 32,600 |
| Jul 22, 2024 | 827.00 | 827.00 | 816.00 | 825.00 | 800.75 | 34,000 |
| Jul 19, 2024 | 828.00 | 830.00 | 822.00 | 827.00 | 802.69 | 29,200 |
| Jul 18, 2024 | 819.00 | 837.00 | 819.00 | 829.00 | 804.63 | 46,400 |
| Jul 17, 2024 | 829.00 | 831.00 | 820.00 | 826.00 | 801.72 | 43,100 |
| Jul 16, 2024 | 838.00 | 838.00 | 818.00 | 819.00 | 794.93 | 39,200 |
| Jul 12, 2024 | 820.00 | 830.00 | 818.00 | 828.00 | 803.66 | 46,000 |
| Jul 11, 2024 | 811.00 | 826.00 | 811.00 | 821.00 | 796.87 | 56,300 |
| Jul 10, 2024 | 806.00 | 813.00 | 796.00 | 811.00 | 787.16 | 50,900 |
| Jul 9, 2024 | 788.00 | 809.00 | 787.00 | 806.00 | 782.31 | 64,800 |
| Jul 8, 2024 | 800.00 | 800.00 | 785.00 | 791.00 | 767.75 | 61,700 |
| Jul 5, 2024 | 817.00 | 821.00 | 794.00 | 799.00 | 775.51 | 97,500 |
| Jul 4, 2024 | 818.00 | 818.00 | 808.00 | 808.00 | 784.25 | 31,900 |
| Jul 3, 2024 | 806.00 | 820.00 | 801.00 | 818.00 | 793.96 | 68,800 |
| Jul 2, 2024 | 803.00 | 810.00 | 801.00 | 804.00 | 780.37 | 73,300 |
| Jul 1, 2024 | 817.00 | 817.00 | 799.00 | 803.00 | 779.40 | 48,600 |
| Jun 28, 2024 | 823.00 | 823.00 | 805.00 | 810.00 | 786.19 | 42,500 |
| Jun 27, 2024 | 836.00 | 839.00 | 820.00 | 822.00 | 797.84 | 99,700 |
| Jun 26, 2024 | 834.00 | 838.00 | 830.00 | 835.00 | 810.46 | 63,500 |
| Jun 25, 2024 | 819.00 | 839.00 | 809.00 | 839.00 | 814.34 | 79,500 |
| Jun 24, 2024 | 813.00 | 817.00 | 809.00 | 813.00 | 789.10 | 67,100 |
| Jun 21, 2024 | 833.00 | 838.00 | 812.00 | 816.00 | 792.02 | 101,100 |
| Jun 20, 2024 | 842.00 | 852.00 | 819.00 | 830.00 | 805.60 | 117,000 |
| Jun 19, 2024 | 817.00 | 835.00 | 817.00 | 835.00 | 810.46 | 134,800 |
| Jun 18, 2024 | 799.00 | 810.00 | 797.00 | 809.00 | 785.22 | 101,500 |
| Jun 17, 2024 | 802.00 | 815.00 | 778.00 | 790.00 | 766.78 | 92,200 |
| Jun 14, 2024 | 803.00 | 810.00 | 790.00 | 794.00 | 770.66 | 86,700 |
| Jun 13, 2024 | 804.00 | 804.00 | 796.00 | 802.00 | 778.43 | 39,700 |
| Jun 12, 2024 | 800.00 | 808.00 | 799.00 | 805.00 | 781.34 | 77,700 |
| Jun 11, 2024 | 797.00 | 801.00 | 794.00 | 800.00 | 776.49 | 67,200 |
| Jun 10, 2024 | 790.00 | 798.00 | 788.00 | 796.00 | 772.60 | 80,600 |
| Jun 7, 2024 | 780.00 | 787.00 | 780.00 | 782.00 | 759.01 | 53,700 |
| Jun 6, 2024 | 777.00 | 780.00 | 769.00 | 778.00 | 755.13 | 72,600 |
| Jun 5, 2024 | 763.00 | 777.00 | 762.00 | 768.00 | 745.43 | 55,500 |
| Jun 4, 2024 | 762.00 | 767.00 | 760.00 | 764.00 | 741.54 | 29,400 |
| Jun 3, 2024 | 759.00 | 766.00 | 759.00 | 762.00 | 739.60 | 36,000 |
| May 31, 2024 | 748.00 | 759.00 | 748.00 | 758.00 | 735.72 | 48,600 |
| May 30, 2024 | 743.00 | 751.00 | 738.00 | 748.00 | 726.01 | 53,700 |
| May 29, 2024 | 760.00 | 762.00 | 749.00 | 749.00 | 726.98 | 43,100 |
| May 28, 2024 | 769.00 | 772.00 | 761.00 | 761.00 | 738.63 | 39,000 |
| May 27, 2024 | 774.00 | 781.00 | 760.00 | 760.00 | 737.66 | 90,100 |
| May 24, 2024 | 755.00 | 771.00 | 755.00 | 768.00 | 745.43 | 62,400 |
| May 23, 2024 | 758.00 | 765.00 | 747.00 | 763.00 | 740.57 | 49,200 |
| May 22, 2024 | 758.00 | 763.00 | 754.00 | 754.00 | 731.84 | 41,900 |
| May 21, 2024 | 758.00 | 773.00 | 758.00 | 760.00 | 737.66 | 78,500 |
| May 20, 2024 | 774.00 | 779.00 | 757.00 | 760.00 | 737.66 | 70,300 |
| May 17, 2024 | 754.00 | 769.00 | 747.00 | 762.00 | 739.60 | 92,500 |
| May 16, 2024 | 748.00 | 748.00 | 740.00 | 744.00 | 722.13 | 41,500 |
| May 15, 2024 | 756.00 | 756.00 | 742.00 | 742.00 | 720.19 | 57,200 |
| May 14, 2024 | 756.00 | 756.00 | 748.00 | 754.00 | 731.84 | 71,400 |
| May 13, 2024 | 752.00 | 755.00 | 748.00 | 753.00 | 730.87 | 42,500 |