Tokyo - Delayed Quote JPY
Danto Holdings Corporation (5337.T)
814.00
+12.00
+(1.50%)
At close: May 30 at 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 30, 2025 | 801.00 | 815.00 | 790.00 | 814.00 | 814.00 | 58,300 |
| May 29, 2025 | 772.00 | 802.00 | 763.00 | 802.00 | 802.00 | 69,700 |
| May 28, 2025 | 795.00 | 795.00 | 732.00 | 780.00 | 780.00 | 115,300 |
| May 27, 2025 | 790.00 | 809.00 | 712.00 | 780.00 | 780.00 | 179,600 |
| May 26, 2025 | 765.00 | 784.00 | 757.00 | 777.00 | 777.00 | 57,200 |
| May 23, 2025 | 737.00 | 765.00 | 725.00 | 750.00 | 750.00 | 58,300 |
| May 22, 2025 | 700.00 | 724.00 | 695.00 | 724.00 | 724.00 | 50,500 |
| May 21, 2025 | 687.00 | 700.00 | 677.00 | 691.00 | 691.00 | 34,300 |
| May 20, 2025 | 682.00 | 684.00 | 666.00 | 682.00 | 682.00 | 33,100 |
| May 19, 2025 | 661.00 | 688.00 | 638.00 | 669.00 | 669.00 | 55,400 |
| May 16, 2025 | 619.00 | 690.00 | 619.00 | 661.00 | 661.00 | 80,100 |
| May 15, 2025 | 627.00 | 637.00 | 581.00 | 620.00 | 620.00 | 55,000 |
| May 14, 2025 | 569.00 | 657.00 | 569.00 | 620.00 | 620.00 | 113,800 |
| May 13, 2025 | 557.00 | 571.00 | 552.00 | 570.00 | 570.00 | 48,500 |
| May 12, 2025 | 565.00 | 565.00 | 555.00 | 557.00 | 557.00 | 18,500 |
| May 9, 2025 | 558.00 | 562.00 | 551.00 | 560.00 | 560.00 | 35,000 |
| May 8, 2025 | 557.00 | 564.00 | 544.00 | 559.00 | 559.00 | 29,600 |
| May 7, 2025 | 541.00 | 550.00 | 534.00 | 550.00 | 550.00 | 31,900 |
| May 2, 2025 | 511.00 | 565.00 | 511.00 | 530.00 | 530.00 | 81,500 |
| May 1, 2025 | 505.00 | 513.00 | 492.00 | 510.00 | 510.00 | 38,500 |
| Apr 30, 2025 | 463.00 | 508.00 | 461.00 | 489.00 | 489.00 | 131,400 |
| Apr 28, 2025 | 452.00 | 464.00 | 452.00 | 461.00 | 461.00 | 20,100 |
| Apr 25, 2025 | 452.00 | 453.00 | 446.00 | 450.00 | 450.00 | 15,500 |
| Apr 24, 2025 | 443.00 | 455.00 | 436.00 | 448.00 | 448.00 | 53,500 |
| Apr 23, 2025 | 441.00 | 448.00 | 441.00 | 442.00 | 442.00 | 5,400 |
| Apr 22, 2025 | 440.00 | 443.00 | 438.00 | 441.00 | 441.00 | 14,600 |
| Apr 21, 2025 | 444.00 | 445.00 | 418.00 | 441.00 | 441.00 | 38,900 |
| Apr 18, 2025 | 449.00 | 461.00 | 444.00 | 445.00 | 445.00 | 19,900 |
| Apr 17, 2025 | 430.00 | 470.00 | 430.00 | 443.00 | 443.00 | 102,300 |
| Apr 16, 2025 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | 32,900 |
| Apr 15, 2025 | 427.00 | 443.00 | 413.00 | 428.00 | 428.00 | 97,200 |
| Apr 14, 2025 | 387.00 | 430.00 | 387.00 | 429.00 | 429.00 | 96,900 |
| Apr 11, 2025 | 360.00 | 402.00 | 360.00 | 386.00 | 386.00 | 62,900 |
| Apr 10, 2025 | 345.00 | 365.00 | 345.00 | 365.00 | 365.00 | 46,100 |
| Apr 9, 2025 | 332.00 | 344.00 | 332.00 | 341.00 | 341.00 | 18,100 |
| Apr 8, 2025 | 322.00 | 334.00 | 321.00 | 332.00 | 332.00 | 11,700 |
| Apr 7, 2025 | 314.00 | 338.00 | 311.00 | 322.00 | 322.00 | 61,700 |
| Apr 4, 2025 | 323.00 | 330.00 | 316.00 | 319.00 | 319.00 | 40,700 |
| Apr 3, 2025 | 323.00 | 335.00 | 322.00 | 327.00 | 327.00 | 18,500 |
| Apr 2, 2025 | 333.00 | 333.00 | 327.00 | 327.00 | 327.00 | 18,500 |
| Apr 1, 2025 | 330.00 | 333.00 | 329.00 | 332.00 | 332.00 | 8,400 |
| Mar 31, 2025 | 329.00 | 337.00 | 324.00 | 331.00 | 331.00 | 19,800 |
| Mar 28, 2025 | 331.00 | 332.00 | 327.00 | 329.00 | 329.00 | 12,200 |
| Mar 27, 2025 | 329.00 | 331.00 | 325.00 | 330.00 | 330.00 | 10,200 |
| Mar 26, 2025 | 325.00 | 329.00 | 325.00 | 329.00 | 329.00 | 8,800 |
| Mar 25, 2025 | 333.00 | 333.00 | 325.00 | 327.00 | 327.00 | 10,300 |
| Mar 24, 2025 | 331.00 | 337.00 | 326.00 | 328.00 | 328.00 | 15,900 |
| Mar 21, 2025 | 343.00 | 343.00 | 319.00 | 331.00 | 331.00 | 47,300 |
| Mar 19, 2025 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | 34,400 |
| Mar 18, 2025 | 325.00 | 341.00 | 325.00 | 334.00 | 334.00 | 66,000 |
| Mar 17, 2025 | 307.00 | 320.00 | 307.00 | 316.00 | 316.00 | 28,800 |
| Mar 14, 2025 | 297.00 | 313.00 | 296.00 | 306.00 | 306.00 | 29,100 |
| Mar 13, 2025 | 289.00 | 298.00 | 289.00 | 295.00 | 295.00 | 18,700 |
| Mar 12, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 3,300 |
| Mar 11, 2025 | 287.00 | 293.00 | 287.00 | 289.00 | 289.00 | 10,900 |
| Mar 10, 2025 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 8,500 |
| Mar 7, 2025 | 284.00 | 287.00 | 284.00 | 284.00 | 284.00 | 13,600 |
| Mar 6, 2025 | 287.00 | 287.00 | 282.00 | 284.00 | 284.00 | 8,800 |
| Mar 5, 2025 | 284.00 | 286.00 | 281.00 | 285.00 | 285.00 | 14,700 |
| Mar 4, 2025 | 280.00 | 282.00 | 276.00 | 282.00 | 282.00 | 11,600 |
| Mar 3, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | 3,700 |
| Feb 28, 2025 | 283.00 | 285.00 | 281.00 | 281.00 | 281.00 | 12,800 |
| Feb 27, 2025 | 282.00 | 286.00 | 279.00 | 283.00 | 283.00 | 15,900 |
| Feb 26, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2,300 |
| Feb 25, 2025 | 277.00 | 282.00 | 276.00 | 278.00 | 278.00 | 10,700 |
| Feb 21, 2025 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | 6,200 |
| Feb 20, 2025 | 277.00 | 281.00 | 272.00 | 280.00 | 280.00 | 29,300 |
| Feb 19, 2025 | 282.00 | 282.00 | 277.00 | 277.00 | 277.00 | 18,400 |
| Feb 18, 2025 | 280.00 | 281.00 | 278.00 | 278.00 | 278.00 | 20,700 |
| Feb 17, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | 15,600 |
| Feb 14, 2025 | 284.00 | 286.00 | 282.00 | 282.00 | 282.00 | 12,000 |
| Feb 13, 2025 | 285.00 | 287.00 | 283.00 | 285.00 | 285.00 | 21,200 |
| Feb 12, 2025 | 292.00 | 292.00 | 283.00 | 285.00 | 285.00 | 21,000 |
| Feb 10, 2025 | 291.00 | 293.00 | 288.00 | 288.00 | 288.00 | 32,500 |
| Feb 7, 2025 | 293.00 | 294.00 | 289.00 | 289.00 | 289.00 | 11,500 |
| Feb 6, 2025 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 11,700 |
| Feb 5, 2025 | 291.00 | 294.00 | 291.00 | 291.00 | 291.00 | 6,100 |
| Feb 4, 2025 | 295.00 | 299.00 | 292.00 | 292.00 | 292.00 | 13,900 |
| Feb 3, 2025 | 294.00 | 300.00 | 293.00 | 293.00 | 293.00 | 16,900 |
| Jan 31, 2025 | 307.00 | 307.00 | 293.00 | 293.00 | 293.00 | 49,800 |
| Jan 30, 2025 | 328.00 | 345.00 | 300.00 | 300.00 | 300.00 | 161,600 |
| Jan 29, 2025 | 315.00 | 326.00 | 315.00 | 326.00 | 326.00 | 12,000 |
| Jan 28, 2025 | 310.00 | 318.00 | 310.00 | 315.00 | 315.00 | 11,500 |
| Jan 27, 2025 | 305.00 | 316.00 | 305.00 | 310.00 | 310.00 | 25,000 |
| Jan 24, 2025 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 9,400 |
| Jan 23, 2025 | 301.00 | 304.00 | 300.00 | 300.00 | 300.00 | 7,500 |
| Jan 22, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 4,900 |
| Jan 21, 2025 | 294.00 | 304.00 | 294.00 | 299.00 | 299.00 | 19,500 |
| Jan 20, 2025 | 287.00 | 296.00 | 287.00 | 294.00 | 294.00 | 21,600 |
| Jan 17, 2025 | 283.00 | 287.00 | 282.00 | 287.00 | 287.00 | 20,000 |
| Jan 16, 2025 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 35,000 |
| Jan 15, 2025 | 295.00 | 299.00 | 288.00 | 294.00 | 294.00 | 34,800 |
| Jan 14, 2025 | 301.00 | 301.00 | 294.00 | 294.00 | 294.00 | 11,200 |
| Jan 10, 2025 | 295.00 | 303.00 | 295.00 | 301.00 | 301.00 | 16,000 |
| Jan 9, 2025 | 302.00 | 302.00 | 295.00 | 295.00 | 295.00 | 86,500 |
| Jan 8, 2025 | 303.00 | 305.00 | 301.00 | 302.00 | 302.00 | 13,500 |
| Jan 7, 2025 | 311.00 | 311.00 | 302.00 | 303.00 | 303.00 | 24,800 |
| Jan 6, 2025 | 309.00 | 309.00 | 302.00 | 305.00 | 305.00 | 30,000 |
| Dec 30, 2024 | 319.00 | 320.00 | 306.00 | 308.00 | 308.00 | 30,000 |
| Dec 27, 2024 | 311.00 | 318.00 | 311.00 | 318.00 | 318.00 | 33,100 |
| Dec 26, 2024 | 316.00 | 317.00 | 311.00 | 311.00 | 311.00 | 19,400 |
| Dec 25, 2024 | 315.00 | 316.00 | 311.00 | 316.00 | 316.00 | 25,700 |
| Dec 24, 2024 | 316.00 | 319.00 | 313.00 | 314.00 | 314.00 | 21,300 |
| Dec 23, 2024 | 319.00 | 324.00 | 311.00 | 317.00 | 317.00 | 29,000 |
| Dec 20, 2024 | 316.00 | 321.00 | 315.00 | 316.00 | 316.00 | 15,700 |
| Dec 19, 2024 | 319.00 | 320.00 | 314.00 | 316.00 | 316.00 | 18,100 |
| Dec 18, 2024 | 317.00 | 323.00 | 315.00 | 318.00 | 318.00 | 33,900 |
| Dec 17, 2024 | 316.00 | 329.00 | 316.00 | 317.00 | 317.00 | 31,900 |
| Dec 16, 2024 | 316.00 | 327.00 | 315.00 | 318.00 | 318.00 | 47,400 |
| Dec 13, 2024 | 313.00 | 318.00 | 312.00 | 315.00 | 315.00 | 24,300 |
| Dec 12, 2024 | 314.00 | 317.00 | 310.00 | 317.00 | 317.00 | 21,200 |
| Dec 11, 2024 | 309.00 | 318.00 | 309.00 | 310.00 | 310.00 | 23,600 |
| Dec 10, 2024 | 317.00 | 321.00 | 310.00 | 310.00 | 310.00 | 23,800 |
| Dec 9, 2024 | 313.00 | 330.00 | 313.00 | 317.00 | 317.00 | 38,400 |
| Dec 6, 2024 | 307.00 | 330.00 | 306.00 | 318.00 | 318.00 | 79,600 |
| Dec 5, 2024 | 300.00 | 309.00 | 300.00 | 304.00 | 304.00 | 57,800 |
| Dec 4, 2024 | 305.00 | 307.00 | 300.00 | 301.00 | 301.00 | 50,100 |
| Dec 3, 2024 | 309.00 | 316.00 | 307.00 | 307.00 | 307.00 | 38,900 |
| Dec 2, 2024 | 308.00 | 316.00 | 306.00 | 309.00 | 309.00 | 30,700 |
| Nov 29, 2024 | 308.00 | 321.00 | 308.00 | 311.00 | 311.00 | 66,600 |
| Nov 28, 2024 | 317.00 | 330.00 | 309.00 | 309.00 | 309.00 | 78,200 |
| Nov 27, 2024 | 305.00 | 319.00 | 300.00 | 317.00 | 317.00 | 45,900 |
| Nov 26, 2024 | 316.00 | 316.00 | 301.00 | 303.00 | 303.00 | 123,100 |
| Nov 25, 2024 | 318.00 | 322.00 | 315.00 | 317.00 | 317.00 | 51,100 |
| Nov 22, 2024 | 325.00 | 326.00 | 317.00 | 319.00 | 319.00 | 57,100 |
| Nov 21, 2024 | 326.00 | 327.00 | 321.00 | 321.00 | 321.00 | 36,900 |
| Nov 20, 2024 | 341.00 | 349.00 | 327.00 | 327.00 | 327.00 | 50,400 |
| Nov 19, 2024 | 345.00 | 358.00 | 341.00 | 341.00 | 341.00 | 31,900 |
| Nov 18, 2024 | 330.00 | 344.00 | 330.00 | 337.00 | 337.00 | 27,800 |
| Nov 15, 2024 | 327.00 | 353.00 | 319.00 | 338.00 | 338.00 | 69,600 |
| Nov 14, 2024 | 326.00 | 332.00 | 324.00 | 326.00 | 326.00 | 27,200 |
| Nov 13, 2024 | 330.00 | 337.00 | 324.00 | 329.00 | 329.00 | 28,400 |
| Nov 12, 2024 | 327.00 | 337.00 | 324.00 | 333.00 | 333.00 | 48,700 |
| Nov 11, 2024 | 328.00 | 330.00 | 325.00 | 328.00 | 328.00 | 7,300 |
| Nov 8, 2024 | 327.00 | 335.00 | 325.00 | 330.00 | 330.00 | 27,900 |
| Nov 7, 2024 | 321.00 | 330.00 | 318.00 | 327.00 | 327.00 | 57,600 |
| Nov 6, 2024 | 325.00 | 329.00 | 318.00 | 318.00 | 318.00 | 62,100 |
| Nov 5, 2024 | 333.00 | 333.00 | 323.00 | 324.00 | 324.00 | 50,100 |
| Nov 1, 2024 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | 72,700 |
| Oct 31, 2024 | 339.00 | 346.00 | 336.00 | 340.00 | 340.00 | 42,600 |
| Oct 30, 2024 | 359.00 | 364.00 | 342.00 | 345.00 | 345.00 | 109,300 |
| Oct 29, 2024 | 348.00 | 360.00 | 343.00 | 359.00 | 359.00 | 42,800 |
| Oct 28, 2024 | 327.00 | 349.00 | 326.00 | 348.00 | 348.00 | 45,100 |
| Oct 25, 2024 | 335.00 | 338.00 | 327.00 | 327.00 | 327.00 | 45,800 |
| Oct 24, 2024 | 371.00 | 371.00 | 336.00 | 336.00 | 336.00 | 119,100 |
| Oct 23, 2024 | 355.00 | 393.00 | 355.00 | 365.00 | 365.00 | 311,100 |
| Oct 22, 2024 | 348.00 | 362.00 | 346.00 | 357.00 | 357.00 | 83,500 |
| Oct 21, 2024 | 326.00 | 359.00 | 325.00 | 354.00 | 354.00 | 118,800 |
| Oct 18, 2024 | 327.00 | 334.00 | 325.00 | 325.00 | 325.00 | 60,300 |
| Oct 17, 2024 | 338.00 | 338.00 | 329.00 | 329.00 | 329.00 | 42,300 |
| Oct 16, 2024 | 344.00 | 348.00 | 332.00 | 334.00 | 334.00 | 57,500 |
| Oct 15, 2024 | 336.00 | 352.00 | 330.00 | 345.00 | 345.00 | 68,800 |
| Oct 11, 2024 | 345.00 | 357.00 | 333.00 | 335.00 | 335.00 | 82,600 |
| Oct 10, 2024 | 343.00 | 354.00 | 338.00 | 346.00 | 346.00 | 48,500 |
| Oct 9, 2024 | 341.00 | 346.00 | 336.00 | 339.00 | 339.00 | 83,800 |
| Oct 8, 2024 | 354.00 | 358.00 | 337.00 | 337.00 | 337.00 | 96,800 |
| Oct 7, 2024 | 368.00 | 379.00 | 357.00 | 358.00 | 358.00 | 68,600 |
| Oct 4, 2024 | 366.00 | 373.00 | 356.00 | 368.00 | 368.00 | 52,700 |
| Oct 3, 2024 | 356.00 | 410.00 | 356.00 | 366.00 | 366.00 | 469,400 |
| Oct 2, 2024 | 349.00 | 370.00 | 344.00 | 356.00 | 356.00 | 86,100 |
| Oct 1, 2024 | 358.00 | 358.00 | 351.00 | 352.00 | 352.00 | 25,800 |
| Sep 30, 2024 | 363.00 | 364.00 | 351.00 | 351.00 | 351.00 | 63,100 |
| Sep 27, 2024 | 375.00 | 376.00 | 354.00 | 366.00 | 366.00 | 118,100 |
| Sep 26, 2024 | 391.00 | 400.00 | 369.00 | 371.00 | 371.00 | 152,700 |
| Sep 25, 2024 | 377.00 | 412.00 | 375.00 | 393.00 | 393.00 | 140,800 |
| Sep 24, 2024 | 383.00 | 385.00 | 375.00 | 379.00 | 379.00 | 48,700 |
| Sep 20, 2024 | 388.00 | 389.00 | 378.00 | 383.00 | 383.00 | 95,800 |
| Sep 19, 2024 | 374.00 | 382.00 | 370.00 | 382.00 | 382.00 | 86,700 |
| Sep 18, 2024 | 386.00 | 397.00 | 363.00 | 372.00 | 372.00 | 99,800 |
| Sep 17, 2024 | 369.00 | 409.00 | 355.00 | 378.00 | 378.00 | 207,900 |
| Sep 13, 2024 | 392.00 | 397.00 | 352.00 | 354.00 | 354.00 | 197,300 |
| Sep 12, 2024 | 396.00 | 410.00 | 387.00 | 392.00 | 392.00 | 81,800 |
| Sep 11, 2024 | 409.00 | 412.00 | 386.00 | 395.00 | 395.00 | 83,100 |
| Sep 10, 2024 | 421.00 | 421.00 | 395.00 | 401.00 | 401.00 | 53,700 |
| Sep 9, 2024 | 419.00 | 435.00 | 407.00 | 409.00 | 409.00 | 133,800 |
| Sep 6, 2024 | 445.00 | 445.00 | 422.00 | 425.00 | 425.00 | 42,800 |
| Sep 5, 2024 | 425.00 | 451.00 | 422.00 | 443.00 | 443.00 | 68,200 |
| Sep 4, 2024 | 460.00 | 469.00 | 420.00 | 420.00 | 420.00 | 113,100 |
| Sep 3, 2024 | 438.00 | 481.00 | 438.00 | 474.00 | 474.00 | 81,900 |
| Sep 2, 2024 | 441.00 | 444.00 | 431.00 | 436.00 | 436.00 | 46,500 |
| Aug 30, 2024 | 470.00 | 470.00 | 430.00 | 436.00 | 436.00 | 156,800 |
| Aug 29, 2024 | 516.00 | 516.00 | 465.00 | 466.00 | 466.00 | 116,200 |
| Aug 28, 2024 | 533.00 | 533.00 | 511.00 | 517.00 | 517.00 | 59,300 |
| Aug 27, 2024 | 536.00 | 547.00 | 528.00 | 532.00 | 532.00 | 24,000 |
| Aug 26, 2024 | 532.00 | 542.00 | 532.00 | 536.00 | 536.00 | 12,100 |
| Aug 23, 2024 | 524.00 | 539.00 | 524.00 | 537.00 | 537.00 | 19,100 |
| Aug 22, 2024 | 518.00 | 532.00 | 518.00 | 523.00 | 523.00 | 17,800 |
| Aug 21, 2024 | 543.00 | 551.00 | 517.00 | 517.00 | 517.00 | 29,100 |
| Aug 20, 2024 | 535.00 | 537.00 | 511.00 | 533.00 | 533.00 | 86,000 |
| Aug 19, 2024 | 550.00 | 588.00 | 529.00 | 535.00 | 535.00 | 111,600 |
| Aug 16, 2024 | 589.00 | 590.00 | 550.00 | 550.00 | 550.00 | 79,300 |
| Aug 15, 2024 | 477.00 | 537.00 | 477.00 | 537.00 | 537.00 | 63,200 |
| Aug 14, 2024 | 459.00 | 473.00 | 458.00 | 473.00 | 473.00 | 19,100 |
| Aug 13, 2024 | 455.00 | 472.00 | 452.00 | 455.00 | 455.00 | 52,100 |
| Aug 9, 2024 | 476.00 | 477.00 | 458.00 | 463.00 | 463.00 | 56,700 |
| Aug 8, 2024 | 463.00 | 478.00 | 455.00 | 460.00 | 460.00 | 50,400 |
| Aug 7, 2024 | 450.00 | 480.00 | 444.00 | 471.00 | 471.00 | 64,300 |
| Aug 6, 2024 | 477.00 | 484.00 | 455.00 | 461.00 | 461.00 | 107,700 |
| Aug 5, 2024 | 486.00 | 506.00 | 455.00 | 480.00 | 480.00 | 121,000 |
| Aug 2, 2024 | 506.00 | 525.00 | 495.00 | 501.00 | 501.00 | 77,400 |
| Aug 1, 2024 | 517.00 | 521.00 | 505.00 | 516.00 | 516.00 | 38,400 |
| Jul 31, 2024 | 515.00 | 527.00 | 512.00 | 517.00 | 517.00 | 63,500 |
| Jul 30, 2024 | 520.00 | 520.00 | 504.00 | 510.00 | 510.00 | 243,600 |
| Jul 29, 2024 | 543.00 | 552.00 | 517.00 | 522.00 | 522.00 | 91,000 |
| Jul 26, 2024 | 554.00 | 556.00 | 532.00 | 534.00 | 534.00 | 53,400 |
| Jul 25, 2024 | 525.00 | 551.00 | 521.00 | 545.00 | 545.00 | 70,500 |
| Jul 24, 2024 | 538.00 | 541.00 | 525.00 | 535.00 | 535.00 | 72,400 |
| Jul 23, 2024 | 561.00 | 565.00 | 543.00 | 545.00 | 545.00 | 61,600 |
| Jul 22, 2024 | 555.00 | 564.00 | 536.00 | 562.00 | 562.00 | 52,700 |
| Jul 19, 2024 | 577.00 | 583.00 | 543.00 | 545.00 | 545.00 | 114,700 |
| Jul 18, 2024 | 564.00 | 591.00 | 556.00 | 576.00 | 576.00 | 95,400 |
| Jul 17, 2024 | 553.00 | 584.00 | 553.00 | 564.00 | 564.00 | 66,900 |
| Jul 16, 2024 | 560.00 | 578.00 | 550.00 | 553.00 | 553.00 | 65,900 |
| Jul 12, 2024 | 574.00 | 607.00 | 556.00 | 564.00 | 564.00 | 217,000 |
| Jul 11, 2024 | 563.00 | 565.00 | 536.00 | 564.00 | 564.00 | 134,400 |
| Jul 10, 2024 | 615.00 | 615.00 | 555.00 | 555.00 | 555.00 | 178,200 |
| Jul 9, 2024 | 640.00 | 640.00 | 591.00 | 610.00 | 610.00 | 113,300 |
| Jul 8, 2024 | 640.00 | 650.00 | 629.00 | 640.00 | 640.00 | 33,100 |
| Jul 5, 2024 | 664.00 | 664.00 | 640.00 | 644.00 | 644.00 | 27,600 |
| Jul 4, 2024 | 683.00 | 683.00 | 640.00 | 644.00 | 644.00 | 60,600 |
| Jul 3, 2024 | 699.00 | 717.00 | 668.00 | 668.00 | 668.00 | 60,400 |
| Jul 2, 2024 | 729.00 | 729.00 | 645.00 | 678.00 | 678.00 | 134,300 |
| Jul 1, 2024 | 753.00 | 753.00 | 715.00 | 720.00 | 720.00 | 56,800 |
| Jun 28, 2024 | 777.00 | 777.00 | 745.00 | 753.00 | 753.00 | 37,400 |
| Jun 27, 2024 | 767.00 | 793.00 | 767.00 | 780.00 | 780.00 | 12,300 |
| Jun 26, 2024 | 777.00 | 780.00 | 764.00 | 772.00 | 772.00 | 10,700 |
| Jun 25, 2024 | 750.00 | 765.00 | 750.00 | 763.00 | 763.00 | 19,500 |
| Jun 24, 2024 | 761.00 | 761.00 | 746.00 | 755.00 | 755.00 | 16,300 |
| Jun 21, 2024 | 771.00 | 779.00 | 751.00 | 753.00 | 753.00 | 51,200 |
| Jun 20, 2024 | 779.00 | 781.00 | 755.00 | 757.00 | 757.00 | 20,400 |
| Jun 19, 2024 | 785.00 | 797.00 | 779.00 | 779.00 | 779.00 | 13,100 |
| Jun 18, 2024 | 801.00 | 804.00 | 779.00 | 782.00 | 782.00 | 29,000 |
| Jun 17, 2024 | 808.00 | 812.00 | 800.00 | 801.00 | 801.00 | 24,400 |
| Jun 14, 2024 | 802.00 | 822.00 | 801.00 | 809.00 | 809.00 | 21,800 |
| Jun 13, 2024 | 804.00 | 814.00 | 800.00 | 805.00 | 805.00 | 15,800 |
| Jun 12, 2024 | 801.00 | 814.00 | 801.00 | 802.00 | 802.00 | 19,600 |
| Jun 11, 2024 | 825.00 | 832.00 | 811.00 | 811.00 | 811.00 | 20,600 |
| Jun 10, 2024 | 808.00 | 834.00 | 808.00 | 825.00 | 825.00 | 48,600 |
| Jun 7, 2024 | 808.00 | 808.00 | 793.00 | 793.00 | 793.00 | 12,900 |
| Jun 6, 2024 | 831.00 | 831.00 | 795.00 | 795.00 | 795.00 | 28,800 |
| Jun 5, 2024 | 832.00 | 847.00 | 828.00 | 830.00 | 830.00 | 18,400 |
| Jun 4, 2024 | 816.00 | 843.00 | 816.00 | 832.00 | 832.00 | 32,300 |
| Jun 3, 2024 | 815.00 | 836.00 | 815.00 | 826.00 | 826.00 | 15,800 |
| May 31, 2024 | 815.00 | 849.00 | 808.00 | 814.00 | 814.00 | 40,600 |
| May 30, 2024 | 803.00 | 819.00 | 784.00 | 811.00 | 811.00 | 73,300 |