Tokyo - Delayed Quote JPY
Birdman Inc. (7063.T)
233.00
-19.00
(-7.54%)
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 14, 2025 | 245.00 | 250.00 | 230.00 | 233.00 | 233.00 | 298,500 |
| May 13, 2025 | 232.00 | 255.00 | 232.00 | 252.00 | 252.00 | 360,300 |
| May 12, 2025 | 214.00 | 239.00 | 211.00 | 239.00 | 239.00 | 425,100 |
| May 9, 2025 | 217.00 | 248.00 | 203.00 | 210.00 | 210.00 | 2,200,600 |
| May 8, 2025 | 220.00 | 221.00 | 215.00 | 218.00 | 218.00 | 56,300 |
| May 7, 2025 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | 51,600 |
| May 2, 2025 | 216.00 | 227.00 | 216.00 | 220.00 | 220.00 | 143,500 |
| May 1, 2025 | 214.00 | 219.00 | 210.00 | 215.00 | 215.00 | 50,900 |
| Apr 30, 2025 | 213.00 | 217.00 | 203.00 | 214.00 | 214.00 | 173,000 |
| Apr 28, 2025 | 220.00 | 221.00 | 211.00 | 216.00 | 216.00 | 125,000 |
| Apr 25, 2025 | 214.00 | 221.00 | 205.00 | 219.00 | 219.00 | 201,400 |
| Apr 24, 2025 | 202.00 | 216.00 | 198.00 | 214.00 | 214.00 | 301,700 |
| Apr 23, 2025 | 212.00 | 220.00 | 193.00 | 198.00 | 198.00 | 633,400 |
| Apr 22, 2025 | 192.00 | 237.00 | 190.00 | 207.00 | 207.00 | 1,739,400 |
| Apr 21, 2025 | 189.00 | 221.00 | 180.00 | 194.00 | 194.00 | 926,800 |
| Apr 18, 2025 | 166.00 | 193.00 | 165.00 | 190.00 | 190.00 | 648,000 |
| Apr 17, 2025 | 165.00 | 202.00 | 164.00 | 169.00 | 169.00 | 1,817,800 |
| Apr 16, 2025 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | 132,500 |
| Apr 15, 2025 | 167.00 | 176.00 | 166.00 | 166.00 | 166.00 | 233,500 |
| Apr 14, 2025 | 170.00 | 170.00 | 158.00 | 162.00 | 162.00 | 361,900 |
| Apr 11, 2025 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 218,800 |
| Apr 10, 2025 | 174.00 | 182.00 | 161.00 | 168.00 | 168.00 | 622,700 |
| Apr 9, 2025 | 174.00 | 174.00 | 160.00 | 166.00 | 166.00 | 186,400 |
| Apr 8, 2025 | 183.00 | 203.00 | 164.00 | 174.00 | 174.00 | 391,300 |
| Apr 7, 2025 | 167.00 | 181.00 | 167.00 | 178.00 | 178.00 | 109,000 |
| Apr 4, 2025 | 195.00 | 195.00 | 171.00 | 186.00 | 186.00 | 334,000 |
| Apr 3, 2025 | 198.00 | 201.00 | 196.00 | 198.00 | 198.00 | 66,600 |
| Apr 2, 2025 | 211.00 | 211.00 | 195.00 | 200.00 | 200.00 | 116,400 |
| Apr 1, 2025 | 214.00 | 217.00 | 210.00 | 211.00 | 211.00 | 41,900 |
| Mar 31, 2025 | 221.00 | 225.00 | 208.00 | 214.00 | 214.00 | 159,900 |
| Mar 28, 2025 | 225.00 | 229.00 | 222.00 | 222.00 | 222.00 | 204,400 |
| Mar 27, 2025 | 235.00 | 315.00 | 222.00 | 231.00 | 231.00 | 1,085,000 |
| Mar 26, 2025 | 231.00 | 241.00 | 231.00 | 236.00 | 236.00 | 79,200 |
| Mar 25, 2025 | 234.00 | 234.00 | 225.00 | 228.00 | 228.00 | 93,800 |
| Mar 24, 2025 | 249.00 | 262.00 | 231.00 | 231.00 | 231.00 | 718,200 |
| Mar 21, 2025 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | 36,900 |
| Mar 19, 2025 | 231.00 | 237.00 | 229.00 | 230.00 | 230.00 | 33,900 |
| Mar 18, 2025 | 243.00 | 243.00 | 231.00 | 236.00 | 236.00 | 23,700 |
| Mar 17, 2025 | 232.00 | 236.00 | 230.00 | 235.00 | 235.00 | 29,700 |
| Mar 14, 2025 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | 13,800 |
| Mar 13, 2025 | 239.00 | 241.00 | 232.00 | 232.00 | 232.00 | 18,800 |
| Mar 12, 2025 | 231.00 | 240.00 | 230.00 | 236.00 | 236.00 | 19,700 |
| Mar 11, 2025 | 235.00 | 239.00 | 220.00 | 228.00 | 228.00 | 112,100 |
| Mar 10, 2025 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | 124,000 |
| Mar 7, 2025 | 250.00 | 250.00 | 242.00 | 245.00 | 245.00 | 31,200 |
| Mar 6, 2025 | 243.00 | 251.00 | 243.00 | 250.00 | 250.00 | 23,300 |
| Mar 5, 2025 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 37,900 |
| Mar 4, 2025 | 248.00 | 251.00 | 243.00 | 243.00 | 243.00 | 65,900 |
| Mar 3, 2025 | 249.00 | 258.00 | 249.00 | 254.00 | 254.00 | 52,700 |
| Feb 28, 2025 | 262.00 | 263.00 | 248.00 | 248.00 | 248.00 | 101,700 |
| Feb 27, 2025 | 265.00 | 269.00 | 263.00 | 265.00 | 265.00 | 59,300 |
| Feb 26, 2025 | 268.00 | 305.00 | 262.00 | 264.00 | 264.00 | 284,200 |
| Feb 25, 2025 | 271.00 | 276.00 | 257.00 | 261.00 | 261.00 | 122,100 |
| Feb 21, 2025 | 278.00 | 284.00 | 276.00 | 277.00 | 277.00 | 55,200 |
| Feb 20, 2025 | 281.00 | 305.00 | 278.00 | 279.00 | 279.00 | 187,600 |
| Feb 19, 2025 | 280.00 | 286.00 | 274.00 | 281.00 | 281.00 | 95,800 |
| Feb 18, 2025 | 288.00 | 292.00 | 283.00 | 286.00 | 286.00 | 56,700 |
| Feb 17, 2025 | 274.00 | 298.00 | 274.00 | 289.00 | 289.00 | 130,500 |
| Feb 14, 2025 | 274.00 | 309.00 | 267.00 | 290.00 | 290.00 | 295,300 |
| Feb 13, 2025 | 245.00 | 282.00 | 241.00 | 278.00 | 278.00 | 136,700 |
| Feb 12, 2025 | 257.00 | 257.00 | 239.00 | 245.00 | 245.00 | 222,400 |
| Feb 10, 2025 | 264.00 | 267.00 | 260.00 | 260.00 | 260.00 | 63,500 |
| Feb 7, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 42,600 |
| Feb 6, 2025 | 266.00 | 269.00 | 265.00 | 266.00 | 266.00 | 27,500 |
| Feb 5, 2025 | 268.00 | 278.00 | 266.00 | 266.00 | 266.00 | 48,200 |
| Feb 4, 2025 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 48,400 |
| Feb 3, 2025 | 285.00 | 285.00 | 265.00 | 270.00 | 270.00 | 114,500 |
| Jan 31, 2025 | 278.00 | 296.00 | 278.00 | 282.00 | 282.00 | 106,800 |
| Jan 30, 2025 | 279.00 | 285.00 | 278.00 | 279.00 | 279.00 | 41,000 |
| Jan 29, 2025 | 279.00 | 280.00 | 275.00 | 278.00 | 278.00 | 57,800 |
| Jan 28, 2025 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | 49,700 |
| Jan 27, 2025 | 279.00 | 289.00 | 279.00 | 281.00 | 281.00 | 72,700 |
| Jan 24, 2025 | 278.00 | 298.00 | 277.00 | 284.00 | 284.00 | 49,100 |
| Jan 23, 2025 | 285.00 | 286.00 | 276.00 | 278.00 | 278.00 | 69,800 |
| Jan 22, 2025 | 285.00 | 292.00 | 281.00 | 285.00 | 285.00 | 70,600 |
| Jan 21, 2025 | 286.00 | 289.00 | 282.00 | 282.00 | 282.00 | 100,100 |
| Jan 20, 2025 | 297.00 | 298.00 | 287.00 | 292.00 | 292.00 | 38,000 |
| Jan 17, 2025 | 298.00 | 300.00 | 288.00 | 297.00 | 297.00 | 38,000 |
| Jan 16, 2025 | 287.00 | 318.00 | 284.00 | 301.00 | 301.00 | 197,700 |
| Jan 15, 2025 | 285.00 | 285.00 | 273.00 | 274.00 | 274.00 | 62,500 |
| Jan 14, 2025 | 290.00 | 290.00 | 271.00 | 271.00 | 271.00 | 202,800 |
| Jan 10, 2025 | 306.00 | 306.00 | 289.00 | 289.00 | 289.00 | 178,600 |
| Jan 9, 2025 | 301.00 | 307.00 | 292.00 | 305.00 | 305.00 | 115,800 |
| Jan 8, 2025 | 292.00 | 309.00 | 292.00 | 305.00 | 305.00 | 175,100 |
| Jan 7, 2025 | 276.00 | 340.00 | 276.00 | 303.00 | 303.00 | 899,300 |
| Jan 6, 2025 | 286.00 | 287.00 | 276.00 | 276.00 | 276.00 | 114,100 |
| Dec 30, 2024 | 289.00 | 294.00 | 288.00 | 288.00 | 288.00 | 146,100 |
| Dec 27, 2024 | 307.00 | 307.00 | 296.00 | 297.00 | 297.00 | 131,600 |
| Dec 26, 2024 | 295.00 | 314.00 | 295.00 | 309.00 | 309.00 | 169,400 |
| Dec 25, 2024 | 299.00 | 305.00 | 292.00 | 299.00 | 299.00 | 150,800 |
| Dec 24, 2024 | 296.00 | 307.00 | 296.00 | 299.00 | 299.00 | 191,600 |
| Dec 23, 2024 | 332.00 | 338.00 | 296.00 | 298.00 | 298.00 | 401,600 |
| Dec 20, 2024 | 347.00 | 350.00 | 326.00 | 332.00 | 332.00 | 226,800 |
| Dec 19, 2024 | 365.00 | 365.00 | 346.00 | 355.00 | 355.00 | 122,000 |
| Dec 18, 2024 | 370.00 | 386.00 | 366.00 | 369.00 | 369.00 | 68,400 |
| Dec 17, 2024 | 378.00 | 397.00 | 376.00 | 378.00 | 378.00 | 119,400 |
| Dec 16, 2024 | 365.00 | 382.00 | 361.00 | 373.00 | 373.00 | 113,700 |
| Dec 13, 2024 | 392.00 | 401.00 | 373.00 | 380.00 | 380.00 | 198,100 |
| Dec 12, 2024 | 400.00 | 415.00 | 390.00 | 391.00 | 391.00 | 153,600 |
| Dec 11, 2024 | 409.00 | 450.00 | 397.00 | 400.00 | 400.00 | 488,200 |
| Dec 10, 2024 | 376.00 | 411.00 | 376.00 | 409.00 | 409.00 | 308,400 |
| Dec 9, 2024 | 370.00 | 407.00 | 360.00 | 378.00 | 378.00 | 158,700 |
| Dec 6, 2024 | 380.00 | 433.00 | 368.00 | 372.00 | 372.00 | 584,500 |
| Dec 5, 2024 | 359.00 | 368.00 | 359.00 | 364.00 | 364.00 | 59,700 |
| Dec 4, 2024 | 354.00 | 363.00 | 350.00 | 358.00 | 358.00 | 81,800 |
| Dec 3, 2024 | 364.00 | 377.00 | 354.00 | 358.00 | 358.00 | 94,600 |
| Dec 2, 2024 | 356.00 | 376.00 | 344.00 | 367.00 | 367.00 | 139,700 |
| Nov 29, 2024 | 366.00 | 367.00 | 356.00 | 360.00 | 360.00 | 103,700 |
| Nov 28, 2024 | 340.00 | 395.00 | 340.00 | 369.00 | 369.00 | 490,500 |
| Nov 27, 2024 | 351.00 | 352.00 | 336.00 | 340.00 | 340.00 | 72,400 |
| Nov 26, 2024 | 353.00 | 357.00 | 348.00 | 357.00 | 357.00 | 73,500 |
| Nov 25, 2024 | 355.00 | 382.00 | 355.00 | 356.00 | 356.00 | 235,000 |
| Nov 22, 2024 | 351.00 | 354.00 | 339.00 | 349.00 | 349.00 | 81,100 |
| Nov 21, 2024 | 340.00 | 353.00 | 336.00 | 347.00 | 347.00 | 123,200 |
| Nov 20, 2024 | 357.00 | 364.00 | 340.00 | 340.00 | 340.00 | 194,700 |
| Nov 19, 2024 | 339.00 | 378.00 | 339.00 | 354.00 | 354.00 | 509,500 |
| Nov 18, 2024 | 327.00 | 335.00 | 325.00 | 331.00 | 331.00 | 112,900 |
| Nov 15, 2024 | 327.00 | 382.00 | 318.00 | 335.00 | 335.00 | 700,500 |
| Nov 14, 2024 | 370.00 | 374.00 | 330.00 | 335.00 | 335.00 | 405,200 |
| Nov 13, 2024 | 380.00 | 383.00 | 362.00 | 375.00 | 375.00 | 345,200 |
| Nov 12, 2024 | 411.00 | 413.00 | 372.00 | 382.00 | 382.00 | 742,700 |
| Nov 11, 2024 | 434.00 | 470.00 | 410.00 | 410.00 | 410.00 | 1,499,300 |
| Nov 8, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 26,300 |
| Nov 7, 2024 | 837.00 | 850.00 | 610.00 | 610.00 | 610.00 | 946,400 |
| Nov 6, 2024 | 731.00 | 860.00 | 731.00 | 760.00 | 760.00 | 1,526,100 |
| Nov 5, 2024 | 640.00 | 730.00 | 640.00 | 727.00 | 727.00 | 898,100 |
| Nov 1, 2024 | 658.00 | 703.00 | 615.00 | 630.00 | 630.00 | 1,169,000 |
| Oct 31, 2024 | 513.00 | 613.00 | 512.00 | 605.00 | 605.00 | 882,500 |
| Oct 30, 2024 | 500.00 | 536.00 | 500.00 | 513.00 | 513.00 | 73,600 |
| Oct 29, 2024 | 479.00 | 527.00 | 477.00 | 504.00 | 504.00 | 153,700 |
| Oct 28, 2024 | 445.00 | 478.00 | 445.00 | 474.00 | 474.00 | 50,200 |
| Oct 25, 2024 | 447.00 | 452.00 | 433.00 | 445.00 | 445.00 | 48,200 |
| Oct 24, 2024 | 439.00 | 458.00 | 439.00 | 452.00 | 452.00 | 28,100 |
| Oct 23, 2024 | 449.00 | 459.00 | 440.00 | 455.00 | 455.00 | 29,600 |
| Oct 22, 2024 | 458.00 | 458.00 | 442.00 | 449.00 | 449.00 | 30,800 |
| Oct 21, 2024 | 445.00 | 472.00 | 445.00 | 458.00 | 458.00 | 49,400 |
| Oct 18, 2024 | 439.00 | 453.00 | 436.00 | 446.00 | 446.00 | 26,500 |
| Oct 17, 2024 | 443.00 | 451.00 | 436.00 | 438.00 | 438.00 | 31,400 |
| Oct 16, 2024 | 445.00 | 451.00 | 434.00 | 447.00 | 447.00 | 58,700 |
| Oct 15, 2024 | 456.00 | 464.00 | 450.00 | 452.00 | 452.00 | 32,200 |
| Oct 11, 2024 | 467.00 | 472.00 | 454.00 | 454.00 | 454.00 | 38,300 |
| Oct 10, 2024 | 473.00 | 474.00 | 465.00 | 474.00 | 474.00 | 20,900 |
| Oct 9, 2024 | 474.00 | 485.00 | 466.00 | 472.00 | 472.00 | 24,900 |
| Oct 8, 2024 | 471.00 | 484.00 | 468.00 | 477.00 | 477.00 | 39,700 |
| Oct 7, 2024 | 488.00 | 489.00 | 473.00 | 476.00 | 476.00 | 52,600 |
| Oct 4, 2024 | 499.00 | 515.00 | 488.00 | 488.00 | 488.00 | 80,200 |
| Oct 3, 2024 | 491.00 | 505.00 | 483.00 | 498.00 | 498.00 | 73,600 |
| Oct 2, 2024 | 496.00 | 570.00 | 491.00 | 491.00 | 491.00 | 211,900 |
| Oct 1, 2024 | 453.00 | 519.00 | 451.00 | 510.00 | 510.00 | 179,800 |
| Sep 30, 2024 | 466.00 | 476.00 | 451.00 | 456.00 | 456.00 | 96,900 |
| Sep 27, 2024 | 480.00 | 493.00 | 476.00 | 482.00 | 482.00 | 114,200 |
| Sep 26, 2024 | 481.00 | 483.00 | 471.00 | 475.00 | 475.00 | 45,300 |
| Sep 25, 2024 | 483.00 | 490.00 | 471.00 | 481.00 | 481.00 | 61,800 |
| Sep 24, 2024 | 498.00 | 504.00 | 467.00 | 475.00 | 475.00 | 210,800 |
| Sep 20, 2024 | 469.00 | 534.00 | 464.00 | 506.00 | 506.00 | 398,600 |
| Sep 19, 2024 | 470.00 | 499.00 | 463.00 | 463.00 | 463.00 | 205,700 |
| Sep 18, 2024 | 466.00 | 466.00 | 444.00 | 447.00 | 447.00 | 74,000 |
| Sep 17, 2024 | 485.00 | 485.00 | 440.00 | 460.00 | 460.00 | 167,300 |
| Sep 13, 2024 | 491.00 | 500.00 | 475.00 | 483.00 | 483.00 | 111,700 |
| Sep 12, 2024 | 501.00 | 519.00 | 489.00 | 495.00 | 495.00 | 134,700 |
| Sep 11, 2024 | 526.00 | 538.00 | 488.00 | 500.00 | 500.00 | 271,400 |
| Sep 10, 2024 | 541.00 | 545.00 | 527.00 | 530.00 | 530.00 | 136,900 |
| Sep 9, 2024 | 525.00 | 558.00 | 525.00 | 551.00 | 551.00 | 177,100 |
| Sep 6, 2024 | 610.00 | 614.00 | 531.00 | 560.00 | 560.00 | 506,800 |
| Sep 5, 2024 | 569.00 | 621.00 | 561.00 | 604.00 | 604.00 | 1,266,500 |
| Sep 4, 2024 | 592.00 | 614.00 | 553.00 | 595.00 | 595.00 | 1,907,900 |
| Sep 3, 2024 | 530.00 | 533.00 | 513.00 | 514.00 | 514.00 | 93,500 |
| Sep 2, 2024 | 541.00 | 545.00 | 502.00 | 527.00 | 527.00 | 200,800 |
| Aug 30, 2024 | 539.00 | 555.00 | 537.00 | 539.00 | 539.00 | 61,700 |
| Aug 29, 2024 | 551.00 | 551.00 | 536.00 | 540.00 | 540.00 | 67,600 |
| Aug 28, 2024 | 563.00 | 569.00 | 551.00 | 552.00 | 552.00 | 83,500 |
| Aug 27, 2024 | 577.00 | 584.00 | 560.00 | 566.00 | 566.00 | 168,000 |
| Aug 26, 2024 | 557.00 | 594.00 | 551.00 | 580.00 | 580.00 | 330,800 |
| Aug 23, 2024 | 549.00 | 559.00 | 526.00 | 558.00 | 558.00 | 290,200 |
| Aug 22, 2024 | 588.00 | 591.00 | 533.00 | 545.00 | 545.00 | 688,200 |
| Aug 21, 2024 | 615.00 | 615.00 | 581.00 | 592.00 | 592.00 | 374,700 |
| Aug 20, 2024 | 620.00 | 649.00 | 602.00 | 615.00 | 615.00 | 750,200 |
| Aug 19, 2024 | 607.00 | 668.00 | 597.00 | 597.00 | 597.00 | 1,843,200 |
| Aug 16, 2024 | 697.00 | 699.00 | 697.00 | 697.00 | 697.00 | 263,200 |
| Aug 15, 2024 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | 56,400 |
| Aug 14, 2024 | 980.00 | 1,029.00 | 975.00 | 997.00 | 997.00 | 55,000 |
| Aug 13, 2024 | 940.00 | 998.00 | 940.00 | 998.00 | 998.00 | 49,200 |
| Aug 9, 2024 | 947.00 | 956.00 | 913.00 | 930.00 | 930.00 | 46,100 |
| Aug 8, 2024 | 906.00 | 945.00 | 906.00 | 932.00 | 932.00 | 22,600 |
| Aug 7, 2024 | 825.00 | 944.00 | 820.00 | 921.00 | 921.00 | 73,000 |
| Aug 6, 2024 | 793.00 | 855.00 | 793.00 | 840.00 | 840.00 | 82,700 |
| Aug 5, 2024 | 875.00 | 879.00 | 800.00 | 800.00 | 800.00 | 164,000 |
| Aug 2, 2024 | 972.00 | 994.00 | 906.00 | 950.00 | 950.00 | 133,300 |
| Aug 1, 2024 | 1,022.00 | 1,035.00 | 998.00 | 1,002.00 | 1,002.00 | 46,200 |
| Jul 31, 2024 | 1,021.00 | 1,054.00 | 1,013.00 | 1,031.00 | 1,031.00 | 29,200 |
| Jul 30, 2024 | 1,051.00 | 1,051.00 | 1,010.00 | 1,039.00 | 1,039.00 | 49,900 |
| Jul 29, 2024 | 951.00 | 1,082.00 | 947.00 | 1,050.00 | 1,050.00 | 260,300 |
| Jul 26, 2024 | 960.00 | 964.00 | 922.00 | 936.00 | 936.00 | 62,500 |
| Jul 25, 2024 | 949.00 | 985.00 | 933.00 | 961.00 | 961.00 | 46,300 |
| Jul 24, 2024 | 992.00 | 1,005.00 | 960.00 | 967.00 | 967.00 | 49,100 |
| Jul 23, 2024 | 1,005.00 | 1,014.00 | 990.00 | 1,000.00 | 1,000.00 | 45,200 |
| Jul 22, 2024 | 1,005.00 | 1,006.00 | 992.00 | 1,004.00 | 1,004.00 | 20,800 |
| Jul 19, 2024 | 1,015.00 | 1,015.00 | 996.00 | 1,004.00 | 1,004.00 | 23,700 |
| Jul 18, 2024 | 1,005.00 | 1,020.00 | 1,000.00 | 1,011.00 | 1,011.00 | 59,400 |
| Jul 17, 2024 | 1,030.00 | 1,035.00 | 1,018.00 | 1,021.00 | 1,021.00 | 20,200 |
| Jul 16, 2024 | 1,047.00 | 1,048.00 | 1,018.00 | 1,025.00 | 1,025.00 | 25,000 |
| Jul 12, 2024 | 1,014.00 | 1,052.00 | 1,014.00 | 1,047.00 | 1,047.00 | 83,800 |
| Jul 11, 2024 | 1,022.00 | 1,022.00 | 1,005.00 | 1,019.00 | 1,019.00 | 28,600 |
| Jul 10, 2024 | 1,033.00 | 1,033.00 | 1,013.00 | 1,028.00 | 1,028.00 | 20,500 |
| Jul 9, 2024 | 1,020.00 | 1,033.00 | 1,006.00 | 1,033.00 | 1,033.00 | 30,700 |
| Jul 8, 2024 | 1,010.00 | 1,040.00 | 1,007.00 | 1,017.00 | 1,017.00 | 43,400 |
| Jul 5, 2024 | 1,022.00 | 1,030.00 | 1,010.00 | 1,017.00 | 1,017.00 | 37,400 |
| Jul 4, 2024 | 1,026.00 | 1,075.00 | 1,024.00 | 1,025.00 | 1,025.00 | 111,200 |
| Jul 3, 2024 | 1,003.00 | 1,030.00 | 994.00 | 1,024.00 | 1,024.00 | 47,600 |
| Jul 2, 2024 | 992.00 | 1,007.00 | 987.00 | 1,005.00 | 1,005.00 | 56,200 |
| Jul 1, 2024 | 1,027.00 | 1,027.00 | 999.00 | 1,002.00 | 1,002.00 | 57,900 |
| Jun 28, 2024 | 1,040.00 | 1,053.00 | 1,030.00 | 1,030.00 | 1,030.00 | 32,500 |
| Jun 27, 2024 | 1,047.00 | 1,057.00 | 1,033.00 | 1,035.00 | 1,035.00 | 33,600 |
| Jun 26, 2024 | 1,060.00 | 1,083.00 | 1,023.00 | 1,040.00 | 1,040.00 | 87,800 |
| Jun 25, 2024 | 1,062.00 | 1,077.00 | 1,040.00 | 1,062.00 | 1,062.00 | 55,100 |
| Jun 24, 2024 | 1,071.00 | 1,084.00 | 1,035.00 | 1,071.00 | 1,071.00 | 67,900 |
| Jun 21, 2024 | 1,026.00 | 1,062.00 | 1,025.00 | 1,060.00 | 1,060.00 | 63,900 |
| Jun 20, 2024 | 997.00 | 1,040.00 | 991.00 | 1,027.00 | 1,027.00 | 53,800 |
| Jun 19, 2024 | 1,006.00 | 1,020.00 | 1,001.00 | 1,002.00 | 1,002.00 | 82,100 |
| Jun 18, 2024 | 1,030.00 | 1,041.00 | 1,003.00 | 1,029.00 | 1,029.00 | 54,400 |
| Jun 17, 2024 | 1,065.00 | 1,066.00 | 1,020.00 | 1,031.00 | 1,031.00 | 78,100 |
| Jun 14, 2024 | 1,036.00 | 1,085.00 | 1,034.00 | 1,075.00 | 1,075.00 | 91,600 |
| Jun 13, 2024 | 1,030.00 | 1,058.00 | 1,024.00 | 1,036.00 | 1,036.00 | 106,100 |
| Jun 12, 2024 | 1,005.00 | 1,042.00 | 1,004.00 | 1,035.00 | 1,035.00 | 58,100 |
| Jun 11, 2024 | 1,012.00 | 1,033.00 | 1,007.00 | 1,032.00 | 1,032.00 | 38,500 |
| Jun 10, 2024 | 1,001.00 | 1,045.00 | 991.00 | 1,022.00 | 1,022.00 | 128,800 |
| Jun 7, 2024 | 953.00 | 975.00 | 945.00 | 971.00 | 971.00 | 73,700 |
| Jun 6, 2024 | 996.00 | 1,020.00 | 958.00 | 958.00 | 958.00 | 120,900 |
| Jun 5, 2024 | 988.00 | 1,029.00 | 969.00 | 997.00 | 997.00 | 638,700 |
| Jun 4, 2024 | 982.00 | 1,012.00 | 978.00 | 997.00 | 997.00 | 129,700 |
| Jun 3, 2024 | 1,032.00 | 1,038.00 | 975.00 | 983.00 | 983.00 | 195,700 |
| May 31, 2024 | 1,000.00 | 1,032.00 | 999.00 | 1,023.00 | 1,023.00 | 168,500 |
| May 30, 2024 | 1,017.00 | 1,102.00 | 995.00 | 1,037.00 | 1,037.00 | 309,500 |
| May 29, 2024 | 1,124.00 | 1,126.00 | 1,005.00 | 1,010.00 | 1,010.00 | 444,900 |
| May 28, 2024 | 1,145.00 | 1,190.00 | 1,100.00 | 1,128.00 | 1,128.00 | 526,500 |
| May 27, 2024 | 1,207.00 | 1,227.00 | 1,134.00 | 1,191.00 | 1,191.00 | 299,400 |
| May 24, 2024 | 1,260.00 | 1,348.00 | 1,207.00 | 1,253.00 | 1,253.00 | 861,500 |
| May 23, 2024 | 1,190.00 | 1,372.00 | 1,174.00 | 1,275.00 | 1,275.00 | 2,503,100 |
| May 22, 2024 | 1,120.00 | 1,173.00 | 1,092.00 | 1,166.00 | 1,166.00 | 214,600 |
| May 21, 2024 | 1,070.00 | 1,215.00 | 1,062.00 | 1,150.00 | 1,150.00 | 361,900 |
| May 20, 2024 | 1,179.00 | 1,179.00 | 1,085.00 | 1,090.00 | 1,090.00 | 324,400 |
| May 17, 2024 | 1,116.00 | 1,232.00 | 1,092.00 | 1,183.00 | 1,183.00 | 574,600 |
| May 16, 2024 | 1,341.00 | 1,341.00 | 1,073.00 | 1,146.00 | 1,146.00 | 1,520,800 |
| May 15, 2024 | 1,040.00 | 1,071.00 | 980.00 | 1,071.00 | 1,071.00 | 386,700 |
| May 14, 2024 | 946.00 | 958.00 | 853.00 | 921.00 | 921.00 | 437,200 |