Tokyo - Delayed Quote JPY
Twenty-four seven Inc. (7074.T)
292.00
-9.00
(-2.99%)
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 | 328.00 | 358.00 | 281.00 | 292.00 | 292.00 | 1,502,200 |
| May 13, 2025 | 262.00 | 339.00 | 262.00 | 301.00 | 301.00 | 2,193,600 |
| May 12, 2025 | 253.00 | 260.00 | 251.00 | 259.00 | 259.00 | 13,200 |
| May 9, 2025 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 4,500 |
| May 8, 2025 | 258.00 | 260.00 | 254.00 | 255.00 | 255.00 | 10,800 |
| May 7, 2025 | 255.00 | 259.00 | 251.00 | 257.00 | 257.00 | 19,300 |
| May 2, 2025 | 262.00 | 262.00 | 254.00 | 255.00 | 255.00 | 16,500 |
| May 1, 2025 | 266.00 | 267.00 | 261.00 | 262.00 | 262.00 | 10,400 |
| Apr 30, 2025 | 278.00 | 278.00 | 265.00 | 266.00 | 266.00 | 24,500 |
| Apr 28, 2025 | 267.00 | 284.00 | 266.00 | 275.00 | 275.00 | 41,400 |
| Apr 25, 2025 | 274.00 | 274.00 | 266.00 | 266.00 | 266.00 | 21,300 |
| Apr 24, 2025 | 273.00 | 273.00 | 266.00 | 268.00 | 268.00 | 19,100 |
| Apr 23, 2025 | 275.00 | 276.00 | 269.00 | 269.00 | 269.00 | 27,100 |
| Apr 22, 2025 | 268.00 | 275.00 | 265.00 | 275.00 | 275.00 | 15,000 |
| Apr 21, 2025 | 266.00 | 268.00 | 262.00 | 267.00 | 267.00 | 22,300 |
| Apr 18, 2025 | 259.00 | 267.00 | 251.00 | 262.00 | 262.00 | 73,000 |
| Apr 17, 2025 | 268.00 | 290.00 | 253.00 | 256.00 | 256.00 | 351,900 |
| Apr 16, 2025 | 269.00 | 285.00 | 262.00 | 267.00 | 267.00 | 57,700 |
| Apr 15, 2025 | 253.00 | 274.00 | 253.00 | 266.00 | 266.00 | 41,000 |
| Apr 14, 2025 | 271.00 | 271.00 | 249.00 | 261.00 | 261.00 | 83,100 |
| Apr 11, 2025 | 255.00 | 268.00 | 229.00 | 264.00 | 264.00 | 255,700 |
| Apr 10, 2025 | 260.00 | 267.00 | 248.00 | 255.00 | 255.00 | 66,200 |
| Apr 9, 2025 | 246.00 | 248.00 | 229.00 | 238.00 | 238.00 | 49,800 |
| Apr 8, 2025 | 241.00 | 259.00 | 238.00 | 254.00 | 254.00 | 74,000 |
| Apr 7, 2025 | 207.00 | 251.00 | 207.00 | 217.00 | 217.00 | 215,400 |
| Apr 4, 2025 | 274.00 | 290.00 | 230.00 | 255.00 | 255.00 | 103,000 |
| Apr 3, 2025 | 283.00 | 294.00 | 280.00 | 282.00 | 282.00 | 27,400 |
| Apr 2, 2025 | 300.00 | 300.00 | 291.00 | 291.00 | 291.00 | 13,500 |
| Apr 1, 2025 | 307.00 | 322.00 | 286.00 | 290.00 | 290.00 | 58,200 |
| Mar 31, 2025 | 307.00 | 310.00 | 299.00 | 301.00 | 301.00 | 27,400 |
| Mar 28, 2025 | 321.00 | 326.00 | 306.00 | 312.00 | 312.00 | 32,200 |
| Mar 27, 2025 | 329.00 | 331.00 | 315.00 | 317.00 | 317.00 | 63,800 |
| Mar 26, 2025 | 332.00 | 333.00 | 321.00 | 325.00 | 325.00 | 53,600 |
| Mar 25, 2025 | 335.00 | 339.00 | 331.00 | 331.00 | 331.00 | 13,500 |
| Mar 24, 2025 | 338.00 | 340.00 | 330.00 | 330.00 | 330.00 | 24,500 |
| Mar 21, 2025 | 338.00 | 346.00 | 337.00 | 337.00 | 337.00 | 41,800 |
| Mar 19, 2025 | 341.00 | 356.00 | 336.00 | 340.00 | 340.00 | 99,800 |
| Mar 18, 2025 | 341.00 | 361.00 | 336.00 | 337.00 | 337.00 | 73,900 |
| Mar 17, 2025 | 341.00 | 346.00 | 336.00 | 337.00 | 337.00 | 31,700 |
| Mar 14, 2025 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | 50,300 |
| Mar 13, 2025 | 348.00 | 365.00 | 342.00 | 349.00 | 349.00 | 125,700 |
| Mar 12, 2025 | 350.00 | 356.00 | 342.00 | 342.00 | 342.00 | 46,600 |
| Mar 11, 2025 | 327.00 | 357.00 | 320.00 | 357.00 | 357.00 | 100,200 |
| Mar 10, 2025 | 323.00 | 330.00 | 318.00 | 327.00 | 327.00 | 33,100 |
| Mar 7, 2025 | 330.00 | 331.00 | 321.00 | 321.00 | 321.00 | 34,400 |
| Mar 6, 2025 | 339.00 | 342.00 | 325.00 | 330.00 | 330.00 | 72,000 |
| Mar 5, 2025 | 335.00 | 347.00 | 334.00 | 339.00 | 339.00 | 32,100 |
| Mar 4, 2025 | 350.00 | 353.00 | 340.00 | 340.00 | 340.00 | 37,900 |
| Mar 3, 2025 | 347.00 | 360.00 | 347.00 | 349.00 | 349.00 | 72,900 |
| Feb 28, 2025 | 366.00 | 373.00 | 335.00 | 346.00 | 346.00 | 157,000 |
| Feb 27, 2025 | 369.00 | 376.00 | 356.00 | 361.00 | 361.00 | 105,900 |
| Feb 26, 2025 | 388.00 | 405.00 | 365.00 | 366.00 | 366.00 | 127,000 |
| Feb 25, 2025 | 369.00 | 393.00 | 354.00 | 383.00 | 383.00 | 124,600 |
| Feb 21, 2025 | 380.00 | 411.00 | 363.00 | 368.00 | 368.00 | 299,800 |
| Feb 20, 2025 | 397.00 | 411.00 | 385.00 | 386.00 | 386.00 | 203,100 |
| Feb 19, 2025 | 396.00 | 452.00 | 381.00 | 405.00 | 405.00 | 1,313,400 |
| Feb 18, 2025 | 356.00 | 398.00 | 356.00 | 393.00 | 393.00 | 431,500 |
| Feb 17, 2025 | 372.00 | 382.00 | 351.00 | 351.00 | 351.00 | 249,700 |
| Feb 14, 2025 | 351.00 | 383.00 | 351.00 | 373.00 | 373.00 | 280,300 |
| Feb 13, 2025 | 329.00 | 358.00 | 324.00 | 354.00 | 354.00 | 207,600 |
| Feb 12, 2025 | 339.00 | 354.00 | 326.00 | 330.00 | 330.00 | 158,000 |
| Feb 10, 2025 | 321.00 | 329.00 | 316.00 | 316.00 | 316.00 | 81,300 |
| Feb 7, 2025 | 339.00 | 342.00 | 320.00 | 325.00 | 325.00 | 87,700 |
| Feb 6, 2025 | 337.00 | 346.00 | 336.00 | 337.00 | 337.00 | 38,600 |
| Feb 5, 2025 | 343.00 | 356.00 | 337.00 | 337.00 | 337.00 | 158,200 |
| Feb 4, 2025 | 322.00 | 341.00 | 322.00 | 341.00 | 341.00 | 115,100 |
| Feb 3, 2025 | 311.00 | 332.00 | 306.00 | 319.00 | 319.00 | 151,600 |
| Jan 31, 2025 | 335.00 | 345.00 | 314.00 | 315.00 | 315.00 | 280,900 |
| Jan 30, 2025 | 347.00 | 347.00 | 328.00 | 337.00 | 337.00 | 182,200 |
| Jan 29, 2025 | 346.00 | 368.00 | 337.00 | 347.00 | 347.00 | 272,000 |
| Jan 28, 2025 | 350.00 | 359.00 | 339.00 | 344.00 | 344.00 | 138,900 |
| Jan 27, 2025 | 386.00 | 390.00 | 352.00 | 352.00 | 352.00 | 365,100 |
| Jan 24, 2025 | 375.00 | 410.00 | 360.00 | 370.00 | 370.00 | 1,133,800 |
| Jan 23, 2025 | 346.00 | 422.00 | 346.00 | 391.00 | 391.00 | 2,597,000 |
| Jan 22, 2025 | 338.00 | 375.00 | 338.00 | 347.00 | 347.00 | 677,300 |
| Jan 21, 2025 | 327.00 | 398.00 | 322.00 | 338.00 | 338.00 | 1,938,700 |
| Jan 20, 2025 | 313.00 | 340.00 | 309.00 | 326.00 | 326.00 | 484,100 |
| Jan 17, 2025 | 322.00 | 328.00 | 304.00 | 313.00 | 313.00 | 262,000 |
| Jan 16, 2025 | 347.00 | 358.00 | 322.00 | 323.00 | 323.00 | 638,100 |
| Jan 15, 2025 | 336.00 | 380.00 | 327.00 | 365.00 | 365.00 | 943,500 |
| Jan 14, 2025 | 334.00 | 336.00 | 316.00 | 331.00 | 331.00 | 425,500 |
| Jan 10, 2025 | 347.00 | 413.00 | 341.00 | 350.00 | 350.00 | 3,723,700 |
| Jan 9, 2025 | 320.00 | 347.00 | 308.00 | 339.00 | 339.00 | 495,500 |
| Jan 8, 2025 | 322.00 | 373.00 | 321.00 | 336.00 | 336.00 | 1,182,600 |
| Jan 7, 2025 | 390.00 | 392.00 | 347.00 | 351.00 | 351.00 | 1,678,800 |
| Jan 6, 2025 | 324.00 | 404.00 | 324.00 | 404.00 | 404.00 | 3,998,400 |
| Dec 30, 2024 | 286.00 | 364.00 | 267.00 | 324.00 | 324.00 | 5,379,500 |
| Dec 27, 2024 | 217.00 | 297.00 | 213.00 | 290.00 | 290.00 | 4,500,500 |
| Dec 26, 2024 | 214.00 | 221.00 | 208.00 | 217.00 | 217.00 | 106,700 |
| Dec 25, 2024 | 216.00 | 223.00 | 209.00 | 216.00 | 216.00 | 136,200 |
| Dec 24, 2024 | 242.00 | 242.00 | 214.00 | 218.00 | 218.00 | 315,200 |
| Dec 23, 2024 | 230.00 | 243.00 | 226.00 | 241.00 | 241.00 | 297,200 |
| Dec 20, 2024 | 222.00 | 240.00 | 220.00 | 227.00 | 227.00 | 439,000 |
| Dec 19, 2024 | 214.00 | 228.00 | 212.00 | 221.00 | 221.00 | 224,000 |
| Dec 18, 2024 | 213.00 | 220.00 | 211.00 | 216.00 | 216.00 | 134,100 |
| Dec 17, 2024 | 212.00 | 236.00 | 206.00 | 212.00 | 212.00 | 333,400 |
| Dec 16, 2024 | 216.00 | 217.00 | 211.00 | 215.00 | 215.00 | 146,800 |
| Dec 13, 2024 | 207.00 | 242.00 | 206.00 | 219.00 | 219.00 | 906,500 |
| Dec 12, 2024 | 208.00 | 208.00 | 201.00 | 205.00 | 205.00 | 52,300 |
| Dec 11, 2024 | 204.00 | 209.00 | 203.00 | 205.00 | 205.00 | 56,500 |
| Dec 10, 2024 | 200.00 | 210.00 | 199.00 | 203.00 | 203.00 | 72,500 |
| Dec 9, 2024 | 205.00 | 210.00 | 200.00 | 202.00 | 202.00 | 98,500 |
| Dec 6, 2024 | 198.00 | 229.00 | 195.00 | 205.00 | 205.00 | 510,500 |
| Dec 5, 2024 | 206.00 | 207.00 | 196.00 | 198.00 | 198.00 | 135,300 |
| Dec 4, 2024 | 211.00 | 212.00 | 204.00 | 205.00 | 205.00 | 137,900 |
| Dec 3, 2024 | 214.00 | 259.00 | 210.00 | 213.00 | 213.00 | 1,410,000 |
| Dec 2, 2024 | 214.00 | 214.00 | 209.00 | 211.00 | 211.00 | 93,900 |
| Nov 29, 2024 | 221.00 | 229.00 | 212.00 | 214.00 | 214.00 | 160,000 |
| Nov 28, 2024 | 229.00 | 234.00 | 222.00 | 224.00 | 224.00 | 194,600 |
| Nov 27, 2024 | 256.00 | 270.00 | 225.00 | 227.00 | 227.00 | 451,600 |
| Nov 26, 2024 | 261.00 | 270.00 | 248.00 | 253.00 | 253.00 | 241,400 |
| Nov 25, 2024 | 270.00 | 283.00 | 260.00 | 269.00 | 269.00 | 737,300 |
| Nov 22, 2024 | 332.00 | 364.00 | 271.00 | 280.00 | 280.00 | 3,873,300 |
| Nov 21, 2024 | 222.00 | 300.00 | 208.00 | 300.00 | 300.00 | 3,268,200 |
| Nov 20, 2024 | 232.00 | 238.00 | 220.00 | 220.00 | 220.00 | 180,500 |
| Nov 19, 2024 | 232.00 | 254.00 | 217.00 | 226.00 | 226.00 | 586,400 |
| Nov 18, 2024 | 238.00 | 293.00 | 224.00 | 233.00 | 233.00 | 2,230,300 |
| Nov 15, 2024 | 194.00 | 247.00 | 192.00 | 222.00 | 222.00 | 2,002,900 |
| Nov 14, 2024 | 200.00 | 212.00 | 183.00 | 197.00 | 197.00 | 726,100 |
| Nov 13, 2024 | 181.00 | 234.00 | 181.00 | 199.00 | 199.00 | 1,863,000 |
| Nov 12, 2024 | 181.00 | 190.00 | 176.00 | 184.00 | 184.00 | 211,300 |
| Nov 11, 2024 | 169.00 | 184.00 | 168.00 | 173.00 | 173.00 | 158,500 |
| Nov 8, 2024 | 168.00 | 171.00 | 167.00 | 168.00 | 168.00 | 27,000 |
| Nov 7, 2024 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 37,600 |
| Nov 6, 2024 | 171.00 | 173.00 | 168.00 | 170.00 | 170.00 | 31,000 |
| Nov 5, 2024 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 26,600 |
| Nov 1, 2024 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | 15,200 |
| Oct 31, 2024 | 172.00 | 172.00 | 164.00 | 168.00 | 168.00 | 90,700 |
| Oct 30, 2024 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | 50,300 |
| Oct 29, 2024 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 57,600 |
| Oct 28, 2024 | 177.00 | 179.00 | 170.00 | 172.00 | 172.00 | 234,100 |
| Oct 25, 2024 | 210.00 | 210.00 | 180.00 | 181.00 | 181.00 | 1,404,100 |
| Oct 24, 2024 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 13,000 |
| Oct 23, 2024 | 179.00 | 183.00 | 174.00 | 178.00 | 178.00 | 15,900 |
| Oct 22, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 7,900 |
| Oct 21, 2024 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | 13,300 |
| Oct 18, 2024 | 175.00 | 178.00 | 174.00 | 177.00 | 177.00 | 17,300 |
| Oct 17, 2024 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 18,600 |
| Oct 16, 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | 51,400 |
| Oct 15, 2024 | 178.00 | 182.00 | 176.00 | 180.00 | 180.00 | 79,800 |
| Oct 11, 2024 | 190.00 | 195.00 | 180.00 | 181.00 | 181.00 | 231,600 |
| Oct 10, 2024 | 179.00 | 229.00 | 177.00 | 183.00 | 183.00 | 1,089,300 |
| Oct 9, 2024 | 181.00 | 181.00 | 176.00 | 180.00 | 180.00 | 14,500 |
| Oct 8, 2024 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 13,400 |
| Oct 7, 2024 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 16,000 |
| Oct 4, 2024 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | 16,500 |
| Oct 3, 2024 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 17,200 |
| Oct 2, 2024 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 23,700 |
| Oct 1, 2024 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 32,400 |
| Sep 30, 2024 | 201.00 | 202.00 | 191.00 | 198.00 | 198.00 | 18,600 |
| Sep 27, 2024 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | 2,700 |
| Sep 26, 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 11,500 |
| Sep 25, 2024 | 206.00 | 206.00 | 200.00 | 201.00 | 201.00 | 15,600 |
| Sep 24, 2024 | 208.00 | 209.00 | 204.00 | 206.00 | 206.00 | 3,900 |
| Sep 20, 2024 | 211.00 | 211.00 | 205.00 | 207.00 | 207.00 | 11,200 |
| Sep 19, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 2,700 |
| Sep 18, 2024 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | 4,000 |
| Sep 17, 2024 | 213.00 | 213.00 | 208.00 | 211.00 | 211.00 | 10,700 |
| Sep 13, 2024 | 210.00 | 214.00 | 209.00 | 209.00 | 209.00 | 14,500 |
| Sep 12, 2024 | 214.00 | 220.00 | 212.00 | 215.00 | 215.00 | 20,500 |
| Sep 11, 2024 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 14,100 |
| Sep 10, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 6,800 |
| Sep 9, 2024 | 216.00 | 216.00 | 215.00 | 216.00 | 216.00 | 8,200 |
| Sep 6, 2024 | 215.00 | 216.00 | 214.00 | 216.00 | 216.00 | 10,700 |
| Sep 5, 2024 | 217.00 | 217.00 | 211.00 | 215.00 | 215.00 | 14,600 |
| Sep 4, 2024 | 224.00 | 224.00 | 217.00 | 217.00 | 217.00 | 5,400 |
| Sep 3, 2024 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | 3,600 |
| Sep 2, 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 7,900 |
| Aug 30, 2024 | 225.00 | 231.00 | 225.00 | 228.00 | 228.00 | 14,500 |
| Aug 29, 2024 | 236.00 | 239.00 | 232.00 | 232.00 | 232.00 | 3,100 |
| Aug 28, 2024 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 21,300 |
| Aug 27, 2024 | 235.00 | 243.00 | 229.00 | 236.00 | 236.00 | 30,600 |
| Aug 26, 2024 | 231.00 | 238.00 | 231.00 | 236.00 | 236.00 | 3,000 |
| Aug 23, 2024 | 235.00 | 235.00 | 224.00 | 231.00 | 231.00 | 3,900 |
| Aug 22, 2024 | 230.00 | 237.00 | 224.00 | 234.00 | 234.00 | 8,400 |
| Aug 21, 2024 | 228.00 | 229.00 | 222.00 | 229.00 | 229.00 | 4,400 |
| Aug 20, 2024 | 225.00 | 232.00 | 225.00 | 225.00 | 225.00 | 5,600 |
| Aug 19, 2024 | 230.00 | 230.00 | 221.00 | 224.00 | 224.00 | 20,400 |
| Aug 16, 2024 | 221.00 | 240.00 | 215.00 | 229.00 | 229.00 | 19,400 |
| Aug 15, 2024 | 213.00 | 217.00 | 212.00 | 216.00 | 216.00 | 14,200 |
| Aug 14, 2024 | 210.00 | 216.00 | 208.00 | 213.00 | 213.00 | 19,600 |
| Aug 13, 2024 | 213.00 | 213.00 | 201.00 | 208.00 | 208.00 | 19,900 |
| Aug 9, 2024 | 195.00 | 207.00 | 195.00 | 200.00 | 200.00 | 34,900 |
| Aug 8, 2024 | 189.00 | 207.00 | 189.00 | 194.00 | 194.00 | 25,200 |
| Aug 7, 2024 | 171.00 | 195.00 | 171.00 | 187.00 | 187.00 | 148,400 |
| Aug 6, 2024 | 183.00 | 198.00 | 168.00 | 186.00 | 186.00 | 99,100 |
| Aug 5, 2024 | 216.00 | 244.00 | 168.00 | 172.00 | 172.00 | 68,700 |
| Aug 2, 2024 | 264.00 | 265.00 | 243.00 | 248.00 | 248.00 | 19,100 |
| Aug 1, 2024 | 275.00 | 275.00 | 261.00 | 264.00 | 264.00 | 11,100 |
| Jul 31, 2024 | 273.00 | 278.00 | 273.00 | 278.00 | 278.00 | 1,900 |
| Jul 30, 2024 | 277.00 | 277.00 | 270.00 | 273.00 | 273.00 | 7,100 |
| Jul 29, 2024 | 274.00 | 281.00 | 274.00 | 277.00 | 277.00 | 2,000 |
| Jul 26, 2024 | 267.00 | 277.00 | 267.00 | 275.00 | 275.00 | 5,900 |
| Jul 25, 2024 | 284.00 | 285.00 | 260.00 | 274.00 | 274.00 | 16,200 |
| Jul 24, 2024 | 293.00 | 293.00 | 285.00 | 290.00 | 290.00 | 5,400 |
| Jul 23, 2024 | 287.00 | 293.00 | 284.00 | 293.00 | 293.00 | 6,400 |
| Jul 22, 2024 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 3,500 |
| Jul 19, 2024 | 293.00 | 298.00 | 280.00 | 284.00 | 284.00 | 15,700 |
| Jul 18, 2024 | 291.00 | 295.00 | 291.00 | 293.00 | 293.00 | 2,700 |
| Jul 17, 2024 | 291.00 | 292.00 | 290.00 | 292.00 | 292.00 | 1,400 |
| Jul 16, 2024 | 295.00 | 296.00 | 285.00 | 288.00 | 288.00 | 14,300 |
| Jul 12, 2024 | 291.00 | 299.00 | 288.00 | 298.00 | 298.00 | 10,600 |
| Jul 11, 2024 | 291.00 | 296.00 | 289.00 | 293.00 | 293.00 | 13,400 |
| Jul 10, 2024 | 301.00 | 301.00 | 288.00 | 291.00 | 291.00 | 36,900 |
| Jul 9, 2024 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | 9,000 |
| Jul 8, 2024 | 303.00 | 303.00 | 300.00 | 301.00 | 301.00 | 8,200 |
| Jul 5, 2024 | 296.00 | 302.00 | 293.00 | 301.00 | 301.00 | 18,000 |
| Jul 4, 2024 | 297.00 | 300.00 | 296.00 | 298.00 | 298.00 | 12,800 |
| Jul 3, 2024 | 301.00 | 303.00 | 291.00 | 294.00 | 294.00 | 25,600 |
| Jul 2, 2024 | 303.00 | 304.00 | 300.00 | 301.00 | 301.00 | 11,300 |
| Jul 1, 2024 | 300.00 | 305.00 | 299.00 | 302.00 | 302.00 | 13,100 |
| Jun 28, 2024 | 290.00 | 299.00 | 290.00 | 299.00 | 299.00 | 24,200 |
| Jun 27, 2024 | 289.00 | 292.00 | 285.00 | 291.00 | 291.00 | 8,200 |
| Jun 26, 2024 | 281.00 | 290.00 | 281.00 | 289.00 | 289.00 | 11,800 |
| Jun 25, 2024 | 282.00 | 287.00 | 279.00 | 282.00 | 282.00 | 21,900 |
| Jun 24, 2024 | 282.00 | 282.00 | 277.00 | 281.00 | 281.00 | 4,600 |
| Jun 21, 2024 | 275.00 | 281.00 | 274.00 | 281.00 | 281.00 | 8,600 |
| Jun 20, 2024 | 272.00 | 283.00 | 269.00 | 277.00 | 277.00 | 34,400 |
| Jun 19, 2024 | 272.00 | 276.00 | 270.00 | 272.00 | 272.00 | 28,600 |
| Jun 18, 2024 | 270.00 | 274.00 | 259.00 | 267.00 | 267.00 | 76,500 |
| Jun 17, 2024 | 269.00 | 272.00 | 269.00 | 271.00 | 271.00 | 7,200 |
| Jun 14, 2024 | 268.00 | 273.00 | 268.00 | 271.00 | 271.00 | 12,000 |
| Jun 13, 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 23,200 |
| Jun 12, 2024 | 269.00 | 274.00 | 269.00 | 272.00 | 272.00 | 11,400 |
| Jun 11, 2024 | 269.00 | 275.00 | 269.00 | 271.00 | 271.00 | 14,700 |
| Jun 10, 2024 | 269.00 | 271.00 | 268.00 | 269.00 | 269.00 | 12,100 |
| Jun 7, 2024 | 267.00 | 269.00 | 265.00 | 267.00 | 267.00 | 11,800 |
| Jun 6, 2024 | 269.00 | 281.00 | 265.00 | 267.00 | 267.00 | 50,100 |
| Jun 5, 2024 | 274.00 | 274.00 | 267.00 | 269.00 | 269.00 | 34,600 |
| Jun 4, 2024 | 278.00 | 280.00 | 270.00 | 272.00 | 272.00 | 88,000 |
| Jun 3, 2024 | 278.00 | 345.00 | 272.00 | 277.00 | 277.00 | 670,000 |
| May 31, 2024 | 270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 21,800 |
| May 30, 2024 | 277.00 | 284.00 | 264.00 | 275.00 | 275.00 | 26,800 |
| May 29, 2024 | 289.00 | 289.00 | 271.00 | 277.00 | 277.00 | 12,000 |
| May 28, 2024 | 280.00 | 286.00 | 271.00 | 286.00 | 286.00 | 14,700 |
| May 27, 2024 | 277.00 | 286.00 | 272.00 | 286.00 | 286.00 | 9,900 |
| May 24, 2024 | 295.00 | 295.00 | 273.00 | 276.00 | 276.00 | 16,600 |
| May 23, 2024 | 295.00 | 295.00 | 282.00 | 288.00 | 288.00 | 10,900 |
| May 22, 2024 | 295.00 | 295.00 | 289.00 | 295.00 | 295.00 | 18,300 |
| May 21, 2024 | 307.00 | 308.00 | 296.00 | 299.00 | 299.00 | 19,900 |
| May 20, 2024 | 311.00 | 317.00 | 305.00 | 310.00 | 310.00 | 42,600 |
| May 17, 2024 | 307.00 | 318.00 | 306.00 | 318.00 | 318.00 | 26,500 |
| May 16, 2024 | 315.00 | 316.00 | 298.00 | 302.00 | 302.00 | 34,300 |
| May 15, 2024 | 325.00 | 330.00 | 312.00 | 317.00 | 317.00 | 37,100 |
| May 14, 2024 | 317.00 | 328.00 | 313.00 | 328.00 | 328.00 | 20,500 |