Tokyo - Delayed Quote JPY
MRT Inc. (6034.T)
731.00
-30.00
(-3.94%)
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 3, 2025 | 761.00 | 761.00 | 731.00 | 731.00 | 731.00 | 12,700 |
| Jun 2, 2025 | 742.00 | 768.00 | 742.00 | 761.00 | 761.00 | 6,900 |
| May 30, 2025 | 765.00 | 765.00 | 740.00 | 754.00 | 754.00 | 10,900 |
| May 29, 2025 | 780.00 | 780.00 | 750.00 | 766.00 | 766.00 | 19,200 |
| May 28, 2025 | 704.00 | 788.00 | 701.00 | 750.00 | 750.00 | 83,900 |
| May 27, 2025 | 700.00 | 700.00 | 685.00 | 696.00 | 696.00 | 4,800 |
| May 26, 2025 | 696.00 | 707.00 | 696.00 | 700.00 | 700.00 | 2,700 |
| May 23, 2025 | 695.00 | 696.00 | 688.00 | 696.00 | 696.00 | 3,200 |
| May 22, 2025 | 677.00 | 695.00 | 677.00 | 691.00 | 691.00 | 1,400 |
| May 21, 2025 | 669.00 | 679.00 | 668.00 | 677.00 | 677.00 | 11,500 |
| May 20, 2025 | 689.00 | 699.00 | 689.00 | 689.00 | 689.00 | 1,700 |
| May 19, 2025 | 678.00 | 680.00 | 669.00 | 669.00 | 669.00 | 5,200 |
| May 16, 2025 | 709.00 | 709.00 | 665.00 | 668.00 | 668.00 | 9,700 |
| May 15, 2025 | 693.00 | 709.00 | 684.00 | 709.00 | 709.00 | 10,700 |
| May 14, 2025 | 688.00 | 694.00 | 688.00 | 693.00 | 693.00 | 4,900 |
| May 13, 2025 | 695.00 | 695.00 | 679.00 | 687.00 | 687.00 | 7,500 |
| May 12, 2025 | 691.00 | 694.00 | 689.00 | 692.00 | 692.00 | 4,200 |
| May 9, 2025 | 685.00 | 691.00 | 685.00 | 691.00 | 691.00 | 1,300 |
| May 8, 2025 | 690.00 | 690.00 | 689.00 | 689.00 | 689.00 | 1,000 |
| May 7, 2025 | 675.00 | 694.00 | 670.00 | 693.00 | 693.00 | 2,500 |
| May 2, 2025 | 669.00 | 675.00 | 669.00 | 675.00 | 675.00 | 900 |
| May 1, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - |
| Apr 30, 2025 | 690.00 | 690.00 | 682.00 | 689.00 | 689.00 | 500 |
| Apr 28, 2025 | 695.00 | 695.00 | 690.00 | 690.00 | 690.00 | 1,000 |
| Apr 25, 2025 | 689.00 | 697.00 | 689.00 | 695.00 | 695.00 | 2,300 |
| Apr 24, 2025 | 695.00 | 695.00 | 689.00 | 689.00 | 689.00 | 400 |
| Apr 23, 2025 | 684.00 | 690.00 | 683.00 | 690.00 | 690.00 | 1,000 |
| Apr 22, 2025 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 1,500 |
| Apr 21, 2025 | 699.00 | 699.00 | 695.00 | 695.00 | 695.00 | 400 |
| Apr 18, 2025 | 690.00 | 697.00 | 690.00 | 697.00 | 697.00 | 1,800 |
| Apr 17, 2025 | 682.00 | 689.00 | 682.00 | 683.00 | 683.00 | 1,000 |
| Apr 16, 2025 | 691.00 | 698.00 | 685.00 | 685.00 | 685.00 | 1,600 |
| Apr 15, 2025 | 690.00 | 703.00 | 686.00 | 700.00 | 700.00 | 6,900 |
| Apr 14, 2025 | 650.00 | 677.00 | 645.00 | 677.00 | 677.00 | 4,000 |
| Apr 11, 2025 | 652.00 | 654.00 | 634.00 | 654.00 | 654.00 | 3,000 |
| Apr 10, 2025 | 614.00 | 656.00 | 614.00 | 656.00 | 656.00 | 10,700 |
| Apr 9, 2025 | 612.00 | 646.00 | 606.00 | 624.00 | 624.00 | 5,000 |
| Apr 8, 2025 | 630.00 | 640.00 | 621.00 | 630.00 | 630.00 | 7,700 |
| Apr 7, 2025 | 605.00 | 621.00 | 600.00 | 620.00 | 620.00 | 19,700 |
| Apr 4, 2025 | 670.00 | 685.00 | 635.00 | 685.00 | 685.00 | 19,000 |
| Apr 3, 2025 | 680.00 | 687.00 | 680.00 | 680.00 | 680.00 | 2,100 |
| Apr 2, 2025 | 697.00 | 697.00 | 687.00 | 691.00 | 691.00 | 900 |
| Apr 1, 2025 | 689.00 | 697.00 | 670.00 | 697.00 | 697.00 | 10,500 |
| Mar 31, 2025 | 695.00 | 697.00 | 689.00 | 690.00 | 690.00 | 2,300 |
| Mar 28, 2025 | 694.00 | 700.00 | 694.00 | 699.00 | 699.00 | 500 |
| Mar 27, 2025 | 700.00 | 700.00 | 697.00 | 697.00 | 697.00 | 2,000 |
| Mar 26, 2025 | 694.00 | 706.00 | 694.00 | 696.00 | 696.00 | 1,400 |
| Mar 25, 2025 | 713.00 | 720.00 | 708.00 | 708.00 | 708.00 | 1,800 |
| Mar 24, 2025 | 714.00 | 719.00 | 708.00 | 711.00 | 711.00 | 1,500 |
| Mar 21, 2025 | 713.00 | 723.00 | 708.00 | 714.00 | 714.00 | 3,700 |
| Mar 19, 2025 | 712.00 | 719.00 | 708.00 | 715.00 | 715.00 | 9,100 |
| Mar 18, 2025 | 712.00 | 719.00 | 708.00 | 715.00 | 715.00 | 1,600 |
| Mar 17, 2025 | 719.00 | 721.00 | 712.00 | 712.00 | 712.00 | 5,900 |
| Mar 14, 2025 | 696.00 | 710.00 | 691.00 | 710.00 | 710.00 | 5,100 |
| Mar 13, 2025 | 685.00 | 715.00 | 685.00 | 690.00 | 690.00 | 9,500 |
| Mar 12, 2025 | 677.00 | 690.00 | 677.00 | 680.00 | 680.00 | 3,500 |
| Mar 11, 2025 | 672.00 | 684.00 | 672.00 | 680.00 | 680.00 | 5,200 |
| Mar 10, 2025 | 690.00 | 697.00 | 685.00 | 685.00 | 685.00 | 6,200 |
| Mar 7, 2025 | 676.00 | 698.00 | 675.00 | 698.00 | 698.00 | 4,600 |
| Mar 6, 2025 | 674.00 | 708.00 | 671.00 | 681.00 | 681.00 | 17,700 |
| Mar 5, 2025 | 692.00 | 702.00 | 691.00 | 694.00 | 694.00 | 7,100 |
| Mar 4, 2025 | 701.00 | 719.00 | 696.00 | 696.00 | 696.00 | 9,700 |
| Mar 3, 2025 | 704.00 | 709.00 | 701.00 | 709.00 | 709.00 | 2,200 |
| Feb 28, 2025 | 702.00 | 717.00 | 700.00 | 701.00 | 701.00 | 6,200 |
| Feb 27, 2025 | 712.00 | 720.00 | 705.00 | 705.00 | 705.00 | 2,400 |
| Feb 26, 2025 | 708.00 | 717.00 | 708.00 | 715.00 | 715.00 | 1,300 |
| Feb 25, 2025 | 721.00 | 721.00 | 709.00 | 712.00 | 712.00 | 1,000 |
| Feb 21, 2025 | 730.00 | 736.00 | 724.00 | 724.00 | 724.00 | 3,200 |
| Feb 20, 2025 | 744.00 | 744.00 | 722.00 | 740.00 | 740.00 | 4,200 |
| Feb 19, 2025 | 742.00 | 742.00 | 727.00 | 735.00 | 735.00 | 3,000 |
| Feb 18, 2025 | 713.00 | 742.00 | 711.00 | 742.00 | 742.00 | 6,400 |
| Feb 17, 2025 | 739.00 | 739.00 | 690.00 | 728.00 | 728.00 | 22,800 |
| Feb 14, 2025 | 736.00 | 748.00 | 723.00 | 728.00 | 728.00 | 3,000 |
| Feb 13, 2025 | 720.00 | 750.00 | 716.00 | 738.00 | 738.00 | 7,700 |
| Feb 12, 2025 | 715.00 | 720.00 | 715.00 | 716.00 | 716.00 | 2,900 |
| Feb 10, 2025 | 710.00 | 714.00 | 703.00 | 714.00 | 714.00 | 3,200 |
| Feb 7, 2025 | 710.00 | 711.00 | 702.00 | 711.00 | 711.00 | 5,300 |
| Feb 6, 2025 | 706.00 | 714.00 | 702.00 | 710.00 | 710.00 | 4,300 |
| Feb 5, 2025 | 706.00 | 706.00 | 698.00 | 706.00 | 706.00 | 3,600 |
| Feb 4, 2025 | 700.00 | 709.00 | 698.00 | 699.00 | 699.00 | 5,900 |
| Feb 3, 2025 | 707.00 | 708.00 | 701.00 | 705.00 | 705.00 | 12,700 |
| Jan 31, 2025 | 696.00 | 705.00 | 696.00 | 698.00 | 698.00 | 1,700 |
| Jan 30, 2025 | 705.00 | 705.00 | 699.00 | 699.00 | 699.00 | 2,800 |
| Jan 29, 2025 | 702.00 | 704.00 | 700.00 | 704.00 | 704.00 | 1,100 |
| Jan 28, 2025 | 700.00 | 709.00 | 699.00 | 703.00 | 703.00 | 4,500 |
| Jan 27, 2025 | 699.00 | 708.00 | 698.00 | 701.00 | 701.00 | 1,700 |
| Jan 24, 2025 | 707.00 | 707.00 | 700.00 | 700.00 | 700.00 | 6,400 |
| Jan 23, 2025 | 714.00 | 718.00 | 702.00 | 708.00 | 708.00 | 4,500 |
| Jan 22, 2025 | 696.00 | 714.00 | 696.00 | 714.00 | 714.00 | 3,200 |
| Jan 21, 2025 | 695.00 | 698.00 | 692.00 | 695.00 | 695.00 | 4,100 |
| Jan 20, 2025 | 705.00 | 718.00 | 698.00 | 700.00 | 700.00 | 3,200 |
| Jan 17, 2025 | 700.00 | 711.00 | 700.00 | 705.00 | 705.00 | 2,300 |
| Jan 16, 2025 | 740.00 | 741.00 | 708.00 | 708.00 | 708.00 | 6,600 |
| Jan 15, 2025 | 767.00 | 767.00 | 729.00 | 740.00 | 740.00 | 7,100 |
| Jan 14, 2025 | 776.00 | 776.00 | 745.00 | 761.00 | 761.00 | 12,000 |
| Jan 10, 2025 | 751.00 | 754.00 | 740.00 | 746.00 | 746.00 | 11,700 |
| Jan 9, 2025 | 706.00 | 760.00 | 706.00 | 746.00 | 746.00 | 25,800 |
| Jan 8, 2025 | 699.00 | 713.00 | 696.00 | 711.00 | 711.00 | 6,600 |
| Jan 7, 2025 | 707.00 | 707.00 | 688.00 | 705.00 | 705.00 | 3,100 |
| Jan 6, 2025 | 674.00 | 708.00 | 672.00 | 703.00 | 703.00 | 10,300 |
| Dec 30, 2024 | 674.00 | 680.00 | 670.00 | 674.00 | 674.00 | 2,700 |
| Dec 27, 2024 | 670.00 | 689.00 | 670.00 | 674.00 | 674.00 | 8,200 |
| Dec 26, 2024 | 672.00 | 675.00 | 652.00 | 673.00 | 673.00 | 11,700 |
| Dec 25, 2024 | 670.00 | 675.00 | 666.00 | 674.00 | 674.00 | 14,100 |
| Dec 24, 2024 | 669.00 | 671.00 | 665.00 | 668.00 | 668.00 | 6,100 |
| Dec 23, 2024 | 675.00 | 675.00 | 670.00 | 670.00 | 670.00 | 16,400 |
| Dec 20, 2024 | 683.00 | 683.00 | 675.00 | 675.00 | 675.00 | 9,300 |
| Dec 19, 2024 | 683.00 | 684.00 | 675.00 | 680.00 | 680.00 | 11,500 |
| Dec 18, 2024 | 681.00 | 683.00 | 677.00 | 683.00 | 683.00 | 8,800 |
| Dec 17, 2024 | 691.00 | 691.00 | 682.00 | 682.00 | 682.00 | 5,500 |
| Dec 16, 2024 | 696.00 | 700.00 | 690.00 | 690.00 | 690.00 | 5,800 |
| Dec 13, 2024 | 695.00 | 709.00 | 695.00 | 698.00 | 698.00 | 3,800 |
| Dec 12, 2024 | 702.00 | 705.00 | 695.00 | 695.00 | 695.00 | 5,000 |
| Dec 11, 2024 | 699.00 | 709.00 | 699.00 | 702.00 | 702.00 | 4,000 |
| Dec 10, 2024 | 700.00 | 708.00 | 700.00 | 701.00 | 701.00 | 2,400 |
| Dec 9, 2024 | 711.00 | 711.00 | 701.00 | 702.00 | 702.00 | 3,700 |
| Dec 6, 2024 | 721.00 | 722.00 | 708.00 | 711.00 | 711.00 | 4,300 |
| Dec 5, 2024 | 711.00 | 718.00 | 703.00 | 718.00 | 718.00 | 8,300 |
| Dec 4, 2024 | 700.00 | 707.00 | 700.00 | 700.00 | 700.00 | 10,700 |
| Dec 3, 2024 | 697.00 | 708.00 | 697.00 | 698.00 | 698.00 | 10,000 |
| Dec 2, 2024 | 716.00 | 717.00 | 695.00 | 697.00 | 697.00 | 18,100 |
| Nov 29, 2024 | 733.00 | 733.00 | 719.00 | 719.00 | 719.00 | 2,400 |
| Nov 28, 2024 | 722.00 | 741.00 | 722.00 | 733.00 | 733.00 | 3,000 |
| Nov 27, 2024 | 730.00 | 733.00 | 726.00 | 733.00 | 733.00 | 3,100 |
| Nov 26, 2024 | 739.00 | 739.00 | 725.00 | 732.00 | 732.00 | 6,300 |
| Nov 25, 2024 | 742.00 | 742.00 | 723.00 | 739.00 | 739.00 | 1,100 |
| Nov 22, 2024 | 732.00 | 743.00 | 719.00 | 742.00 | 742.00 | 12,100 |
| Nov 21, 2024 | 761.00 | 774.00 | 743.00 | 746.00 | 746.00 | 13,600 |
| Nov 20, 2024 | 772.00 | 776.00 | 760.00 | 760.00 | 760.00 | 7,500 |
| Nov 19, 2024 | 774.00 | 782.00 | 766.00 | 771.00 | 771.00 | 6,500 |
| Nov 18, 2024 | 760.00 | 783.00 | 760.00 | 772.00 | 772.00 | 8,700 |
| Nov 15, 2024 | 775.00 | 796.00 | 762.00 | 780.00 | 780.00 | 29,700 |
| Nov 14, 2024 | 791.00 | 884.00 | 774.00 | 861.00 | 861.00 | 28,500 |
| Nov 13, 2024 | 791.00 | 794.00 | 778.00 | 794.00 | 794.00 | 4,200 |
| Nov 12, 2024 | 787.00 | 795.00 | 783.00 | 794.00 | 794.00 | 2,400 |
| Nov 11, 2024 | 800.00 | 808.00 | 799.00 | 802.00 | 802.00 | 3,400 |
| Nov 8, 2024 | 800.00 | 804.00 | 787.00 | 803.00 | 803.00 | 3,400 |
| Nov 7, 2024 | 796.00 | 804.00 | 786.00 | 799.00 | 799.00 | 3,900 |
| Nov 6, 2024 | 797.00 | 808.00 | 777.00 | 784.00 | 784.00 | 6,400 |
| Nov 5, 2024 | 790.00 | 805.00 | 777.00 | 797.00 | 797.00 | 1,100 |
| Nov 1, 2024 | 798.00 | 812.00 | 790.00 | 798.00 | 798.00 | 3,900 |
| Oct 31, 2024 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 700 |
| Oct 30, 2024 | 816.00 | 816.00 | 785.00 | 807.00 | 807.00 | 5,100 |
| Oct 29, 2024 | 800.00 | 816.00 | 793.00 | 807.00 | 807.00 | 3,700 |
| Oct 28, 2024 | 773.00 | 806.00 | 773.00 | 803.00 | 803.00 | 9,100 |
| Oct 25, 2024 | 785.00 | 795.00 | 777.00 | 783.00 | 783.00 | 6,900 |
| Oct 24, 2024 | 790.00 | 800.00 | 778.00 | 800.00 | 800.00 | 13,000 |
| Oct 23, 2024 | 818.00 | 826.00 | 799.00 | 799.00 | 799.00 | 10,300 |
| Oct 22, 2024 | 823.00 | 827.00 | 804.00 | 818.00 | 818.00 | 6,600 |
| Oct 21, 2024 | 821.00 | 830.00 | 818.00 | 826.00 | 826.00 | 2,600 |
| Oct 18, 2024 | 834.00 | 834.00 | 815.00 | 827.00 | 827.00 | 7,700 |
| Oct 17, 2024 | 829.00 | 834.00 | 819.00 | 834.00 | 834.00 | 5,600 |
| Oct 16, 2024 | 817.00 | 834.00 | 817.00 | 834.00 | 834.00 | 5,400 |
| Oct 15, 2024 | 846.00 | 846.00 | 816.00 | 828.00 | 828.00 | 5,900 |
| Oct 11, 2024 | 815.00 | 827.00 | 812.00 | 816.00 | 816.00 | 4,700 |
| Oct 10, 2024 | 843.00 | 843.00 | 812.00 | 830.00 | 830.00 | 15,000 |
| Oct 9, 2024 | 810.00 | 833.00 | 804.00 | 833.00 | 833.00 | 11,500 |
| Oct 8, 2024 | 835.00 | 842.00 | 803.00 | 809.00 | 809.00 | 26,000 |
| Oct 7, 2024 | 849.00 | 875.00 | 847.00 | 848.00 | 848.00 | 16,900 |
| Oct 4, 2024 | 820.00 | 845.00 | 820.00 | 845.00 | 845.00 | 24,100 |
| Oct 3, 2024 | 816.00 | 820.00 | 810.00 | 818.00 | 818.00 | 8,000 |
| Oct 2, 2024 | 815.00 | 815.00 | 802.00 | 811.00 | 811.00 | 5,600 |
| Oct 1, 2024 | 814.00 | 819.00 | 803.00 | 811.00 | 811.00 | 8,700 |
| Sep 30, 2024 | 788.00 | 806.00 | 788.00 | 796.00 | 796.00 | 12,700 |
| Sep 27, 2024 | 811.00 | 828.00 | 802.00 | 816.00 | 816.00 | 26,600 |
| Sep 26, 2024 | 832.00 | 837.00 | 796.00 | 811.00 | 811.00 | 67,100 |
| Sep 25, 2024 | 835.00 | 842.00 | 829.00 | 841.00 | 841.00 | 22,300 |
| Sep 24, 2024 | 852.00 | 859.00 | 820.00 | 832.00 | 832.00 | 67,700 |
| Sep 20, 2024 | 869.00 | 880.00 | 852.00 | 860.00 | 860.00 | 48,700 |
| Sep 19, 2024 | 839.00 | 868.00 | 839.00 | 855.00 | 855.00 | 29,800 |
| Sep 18, 2024 | 837.00 | 868.00 | 831.00 | 850.00 | 850.00 | 72,800 |
| Sep 17, 2024 | 860.00 | 860.00 | 827.00 | 837.00 | 837.00 | 108,400 |
| Sep 13, 2024 | 905.00 | 979.00 | 856.00 | 866.00 | 866.00 | 863,600 |
| Sep 12, 2024 | 890.00 | 918.00 | 873.00 | 875.00 | 875.00 | 171,400 |
| Sep 11, 2024 | 1,019.00 | 1,029.00 | 869.00 | 896.00 | 896.00 | 499,700 |
| Sep 10, 2024 | 1,016.00 | 1,034.00 | 964.00 | 987.00 | 987.00 | 500,200 |
| Sep 9, 2024 | 1,044.00 | 1,168.00 | 935.00 | 1,019.00 | 1,019.00 | 2,803,000 |
| Sep 6, 2024 | 969.00 | 1,014.00 | 966.00 | 1,014.00 | 1,014.00 | 632,500 |
| Sep 5, 2024 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | 21,500 |
| Sep 4, 2024 | 664.00 | 714.00 | 664.00 | 714.00 | 714.00 | 7,300 |
| Sep 3, 2024 | 691.00 | 691.00 | 684.00 | 684.00 | 684.00 | 1,200 |
| Sep 2, 2024 | 718.00 | 718.00 | 692.00 | 693.00 | 693.00 | 6,200 |
| Aug 30, 2024 | 710.00 | 714.00 | 694.00 | 714.00 | 714.00 | 5,400 |
| Aug 29, 2024 | 680.00 | 716.00 | 677.00 | 716.00 | 716.00 | 7,500 |
| Aug 28, 2024 | 696.00 | 701.00 | 690.00 | 690.00 | 690.00 | 700 |
| Aug 27, 2024 | 693.00 | 700.00 | 691.00 | 700.00 | 700.00 | 1,800 |
| Aug 26, 2024 | 702.00 | 704.00 | 692.00 | 692.00 | 692.00 | 2,100 |
| Aug 23, 2024 | 695.00 | 699.00 | 695.00 | 699.00 | 699.00 | 1,000 |
| Aug 22, 2024 | 700.00 | 700.00 | 682.00 | 693.00 | 693.00 | 3,300 |
| Aug 21, 2024 | 698.00 | 702.00 | 698.00 | 698.00 | 698.00 | 2,300 |
| Aug 20, 2024 | 720.00 | 720.00 | 698.00 | 698.00 | 698.00 | 7,300 |
| Aug 19, 2024 | 695.00 | 703.00 | 695.00 | 695.00 | 695.00 | 4,600 |
| Aug 16, 2024 | 671.00 | 690.00 | 670.00 | 690.00 | 690.00 | 3,400 |
| Aug 15, 2024 | 650.00 | 670.00 | 649.00 | 670.00 | 670.00 | 9,100 |
| Aug 14, 2024 | 646.00 | 660.00 | 646.00 | 655.00 | 655.00 | 3,000 |
| Aug 13, 2024 | 639.00 | 665.00 | 626.00 | 651.00 | 651.00 | 7,500 |
| Aug 9, 2024 | 605.00 | 665.00 | 605.00 | 648.00 | 648.00 | 5,300 |
| Aug 8, 2024 | 598.00 | 622.00 | 598.00 | 605.00 | 605.00 | 2,800 |
| Aug 7, 2024 | 580.00 | 630.00 | 580.00 | 604.00 | 604.00 | 46,700 |
| Aug 6, 2024 | 580.00 | 648.00 | 580.00 | 606.00 | 606.00 | 21,300 |
| Aug 5, 2024 | 673.00 | 673.00 | 574.00 | 574.00 | 574.00 | 26,600 |
| Aug 2, 2024 | 721.00 | 722.00 | 701.00 | 702.00 | 702.00 | 12,500 |
| Aug 1, 2024 | 755.00 | 755.00 | 736.00 | 747.00 | 747.00 | 5,400 |
| Jul 31, 2024 | 740.00 | 768.00 | 740.00 | 766.00 | 766.00 | 8,000 |
| Jul 30, 2024 | 738.00 | 767.00 | 738.00 | 744.00 | 744.00 | 15,100 |
| Jul 29, 2024 | 765.00 | 771.00 | 738.00 | 738.00 | 738.00 | 13,900 |
| Jul 26, 2024 | 765.00 | 775.00 | 763.00 | 773.00 | 773.00 | 5,500 |
| Jul 25, 2024 | 782.00 | 782.00 | 769.00 | 769.00 | 769.00 | 3,700 |
| Jul 24, 2024 | 795.00 | 807.00 | 781.00 | 782.00 | 782.00 | 11,900 |
| Jul 23, 2024 | 795.00 | 805.00 | 795.00 | 805.00 | 805.00 | 2,900 |
| Jul 22, 2024 | 817.00 | 817.00 | 795.00 | 795.00 | 795.00 | 3,800 |
| Jul 19, 2024 | 797.00 | 810.00 | 797.00 | 810.00 | 810.00 | 3,200 |
| Jul 18, 2024 | 807.00 | 807.00 | 800.00 | 804.00 | 804.00 | 2,500 |
| Jul 17, 2024 | 809.00 | 811.00 | 794.00 | 805.00 | 805.00 | 2,300 |
| Jul 16, 2024 | 819.00 | 819.00 | 790.00 | 803.00 | 803.00 | 6,600 |
| Jul 12, 2024 | 795.00 | 804.00 | 795.00 | 802.00 | 802.00 | 4,400 |
| Jul 11, 2024 | 819.00 | 819.00 | 792.00 | 795.00 | 795.00 | 11,500 |
| Jul 10, 2024 | 827.00 | 827.00 | 804.00 | 819.00 | 819.00 | 3,400 |
| Jul 9, 2024 | 811.00 | 830.00 | 798.00 | 828.00 | 828.00 | 13,600 |
| Jul 8, 2024 | 850.00 | 850.00 | 805.00 | 810.00 | 810.00 | 7,400 |
| Jul 5, 2024 | 851.00 | 864.00 | 847.00 | 850.00 | 850.00 | 8,000 |
| Jul 4, 2024 | 829.00 | 858.00 | 829.00 | 850.00 | 850.00 | 10,000 |
| Jul 3, 2024 | 805.00 | 839.00 | 805.00 | 830.00 | 830.00 | 12,900 |
| Jul 2, 2024 | 815.00 | 823.00 | 803.00 | 803.00 | 803.00 | 2,400 |
| Jul 1, 2024 | 820.00 | 822.00 | 818.00 | 818.00 | 818.00 | 4,200 |
| Jun 28, 2024 | 830.00 | 834.00 | 822.00 | 825.00 | 825.00 | 3,700 |
| Jun 27, 2024 | 846.00 | 847.00 | 832.00 | 845.00 | 845.00 | 2,200 |
| Jun 26, 2024 | 844.00 | 856.00 | 830.00 | 854.00 | 854.00 | 6,600 |
| Jun 25, 2024 | 845.00 | 852.00 | 844.00 | 845.00 | 845.00 | 1,900 |
| Jun 24, 2024 | 855.00 | 858.00 | 840.00 | 848.00 | 848.00 | 2,200 |
| Jun 21, 2024 | 852.00 | 856.00 | 849.00 | 855.00 | 855.00 | 3,600 |
| Jun 20, 2024 | 839.00 | 849.00 | 832.00 | 849.00 | 849.00 | 3,500 |
| Jun 19, 2024 | 844.00 | 860.00 | 844.00 | 853.00 | 853.00 | 1,200 |
| Jun 18, 2024 | 837.00 | 860.00 | 831.00 | 859.00 | 859.00 | 12,600 |
| Jun 17, 2024 | 843.00 | 843.00 | 830.00 | 840.00 | 840.00 | 5,800 |
| Jun 14, 2024 | 845.00 | 848.00 | 826.00 | 844.00 | 844.00 | 10,800 |
| Jun 13, 2024 | 826.00 | 890.00 | 808.00 | 860.00 | 860.00 | 41,100 |
| Jun 12, 2024 | 792.00 | 813.00 | 792.00 | 810.00 | 810.00 | 3,700 |
| Jun 11, 2024 | 786.00 | 825.00 | 785.00 | 805.00 | 805.00 | 16,400 |
| Jun 10, 2024 | 783.00 | 789.00 | 775.00 | 789.00 | 789.00 | 15,300 |
| Jun 7, 2024 | 777.00 | 792.00 | 777.00 | 787.00 | 787.00 | 9,100 |
| Jun 6, 2024 | 776.00 | 800.00 | 764.00 | 786.00 | 786.00 | 18,500 |
| Jun 5, 2024 | 714.00 | 788.00 | 713.00 | 776.00 | 776.00 | 58,400 |
| Jun 4, 2024 | 707.00 | 713.00 | 707.00 | 713.00 | 713.00 | 2,700 |
| Jun 3, 2024 | 711.00 | 720.00 | 710.00 | 714.00 | 714.00 | 3,600 |