Tokyo - Delayed Quote JPY
TORQ Inc. (8077.T)
234.00
0.00
(0.00%)
As of 10:39:36 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 29, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | 300 |
| May 28, 2025 | 236.00 | 237.00 | 234.00 | 234.00 | 234.00 | 4,300 |
| May 27, 2025 | 232.00 | 243.00 | 229.00 | 234.00 | 234.00 | 114,800 |
| May 26, 2025 | 235.00 | 235.00 | 232.00 | 233.00 | 233.00 | 13,400 |
| May 23, 2025 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 12,700 |
| May 22, 2025 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | 15,600 |
| May 21, 2025 | 234.00 | 239.00 | 231.00 | 233.00 | 233.00 | 50,200 |
| May 20, 2025 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 4,500 |
| May 19, 2025 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 20,800 |
| May 16, 2025 | 234.00 | 237.00 | 234.00 | 234.00 | 234.00 | 35,200 |
| May 15, 2025 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | 22,800 |
| May 14, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 22,100 |
| May 13, 2025 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | 45,700 |
| May 12, 2025 | 234.00 | 250.00 | 231.00 | 238.00 | 238.00 | 1,227,000 |
| May 9, 2025 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | 12,200 |
| May 8, 2025 | 237.00 | 237.00 | 229.00 | 232.00 | 232.00 | 38,400 |
| May 7, 2025 | 234.00 | 236.00 | 232.00 | 235.00 | 235.00 | 31,200 |
| May 2, 2025 | 239.00 | 239.00 | 233.00 | 233.00 | 233.00 | 25,500 |
| May 1, 2025 | 243.00 | 244.00 | 237.00 | 241.00 | 241.00 | 21,400 |
| Apr 30, 2025 | 241.00 | 244.00 | 239.00 | 243.00 | 243.00 | 23,600 |
| Apr 28, 2025 | 3 Dividend | |||||
| Apr 28, 2025 | 255.00 | 255.00 | 239.00 | 244.00 | 244.00 | 41,500 |
| Apr 25, 2025 | 248.00 | 252.00 | 246.00 | 248.00 | 245.00 | 166,500 |
| Apr 24, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 245.99 | 5,700 |
| Apr 23, 2025 | 247.00 | 250.00 | 247.00 | 248.00 | 245.00 | 11,200 |
| Apr 22, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 243.02 | 8,100 |
| Apr 21, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 246.98 | 19,200 |
| Apr 18, 2025 | 250.00 | 252.00 | 245.00 | 245.00 | 242.04 | 13,300 |
| Apr 17, 2025 | 242.00 | 251.00 | 242.00 | 248.00 | 245.00 | 17,700 |
| Apr 16, 2025 | 240.00 | 247.00 | 233.00 | 242.00 | 239.07 | 171,200 |
| Apr 15, 2025 | 245.00 | 246.00 | 240.00 | 240.00 | 237.10 | 13,100 |
| Apr 14, 2025 | 238.00 | 250.00 | 229.00 | 245.00 | 242.04 | 296,300 |
| Apr 11, 2025 | 235.00 | 239.00 | 228.00 | 232.00 | 229.19 | 26,500 |
| Apr 10, 2025 | 239.00 | 240.00 | 235.00 | 238.00 | 235.12 | 22,800 |
| Apr 9, 2025 | 228.00 | 230.00 | 222.00 | 225.00 | 222.28 | 12,800 |
| Apr 8, 2025 | 235.00 | 241.00 | 227.00 | 235.00 | 232.16 | 27,500 |
| Apr 7, 2025 | 207.00 | 222.00 | 207.00 | 219.00 | 216.35 | 43,100 |
| Apr 4, 2025 | 241.00 | 244.00 | 231.00 | 236.00 | 233.15 | 45,200 |
| Apr 3, 2025 | 246.00 | 247.00 | 243.00 | 243.00 | 240.06 | 29,200 |
| Apr 2, 2025 | 248.00 | 249.00 | 247.00 | 247.00 | 244.01 | 14,300 |
| Apr 1, 2025 | 248.00 | 251.00 | 247.00 | 250.00 | 246.98 | 18,300 |
| Mar 31, 2025 | 249.00 | 250.00 | 246.00 | 247.00 | 244.01 | 44,200 |
| Mar 28, 2025 | 252.00 | 253.00 | 249.00 | 251.00 | 247.96 | 44,500 |
| Mar 27, 2025 | 254.00 | 254.00 | 250.00 | 254.00 | 250.93 | 11,200 |
| Mar 26, 2025 | 254.00 | 255.00 | 252.00 | 255.00 | 251.92 | 42,300 |
| Mar 25, 2025 | 254.00 | 255.00 | 252.00 | 255.00 | 251.92 | 17,400 |
| Mar 24, 2025 | 253.00 | 254.00 | 251.00 | 254.00 | 250.93 | 12,000 |
| Mar 21, 2025 | 251.00 | 254.00 | 251.00 | 253.00 | 249.94 | 25,100 |
| Mar 19, 2025 | 253.00 | 255.00 | 250.00 | 253.00 | 249.94 | 38,800 |
| Mar 18, 2025 | 248.00 | 252.00 | 248.00 | 252.00 | 248.95 | 30,700 |
| Mar 17, 2025 | 259.00 | 259.00 | 250.00 | 250.00 | 246.98 | 108,900 |
| Mar 14, 2025 | 258.00 | 271.00 | 254.00 | 271.00 | 267.72 | 58,900 |
| Mar 13, 2025 | 254.00 | 259.00 | 254.00 | 256.00 | 252.90 | 19,800 |
| Mar 12, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 250.93 | 5,200 |
| Mar 11, 2025 | 250.00 | 253.00 | 250.00 | 251.00 | 247.96 | 9,100 |
| Mar 10, 2025 | 257.00 | 259.00 | 253.00 | 254.00 | 250.93 | 13,200 |
| Mar 7, 2025 | 254.00 | 257.00 | 253.00 | 257.00 | 253.89 | 11,600 |
| Mar 6, 2025 | 249.00 | 259.00 | 249.00 | 256.00 | 252.90 | 34,100 |
| Mar 5, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 245.00 | 30,400 |
| Mar 4, 2025 | 253.00 | 253.00 | 248.00 | 249.00 | 245.99 | 20,800 |
| Mar 3, 2025 | 253.00 | 257.00 | 252.00 | 257.00 | 253.89 | 31,700 |
| Feb 28, 2025 | 254.00 | 254.00 | 243.00 | 250.00 | 246.98 | 26,100 |
| Feb 27, 2025 | 249.00 | 259.00 | 249.00 | 255.00 | 251.92 | 46,000 |
| Feb 26, 2025 | 272.00 | 274.00 | 250.00 | 251.00 | 247.96 | 108,800 |
| Feb 25, 2025 | 265.00 | 278.00 | 262.00 | 275.00 | 271.67 | 117,100 |
| Feb 21, 2025 | 265.00 | 265.00 | 259.00 | 265.00 | 261.79 | 50,300 |
| Feb 20, 2025 | 260.00 | 265.00 | 257.00 | 263.00 | 259.82 | 76,400 |
| Feb 19, 2025 | 254.00 | 264.00 | 254.00 | 264.00 | 260.81 | 109,800 |
| Feb 18, 2025 | 251.00 | 253.00 | 247.00 | 248.00 | 245.00 | 22,700 |
| Feb 17, 2025 | 252.00 | 253.00 | 246.00 | 249.00 | 245.99 | 41,200 |
| Feb 14, 2025 | 255.00 | 255.00 | 246.00 | 252.00 | 248.95 | 54,800 |
| Feb 13, 2025 | 257.00 | 257.00 | 248.00 | 255.00 | 251.92 | 116,700 |
| Feb 12, 2025 | 240.00 | 257.00 | 240.00 | 257.00 | 253.89 | 253,000 |
| Feb 10, 2025 | 231.00 | 234.00 | 231.00 | 233.00 | 230.18 | 15,600 |
| Feb 7, 2025 | 235.00 | 238.00 | 233.00 | 234.00 | 231.17 | 41,500 |
| Feb 6, 2025 | 224.00 | 244.00 | 224.00 | 234.00 | 231.17 | 164,000 |
| Feb 5, 2025 | 223.00 | 225.00 | 223.00 | 224.00 | 221.29 | 15,300 |
| Feb 4, 2025 | 222.00 | 222.00 | 219.00 | 222.00 | 219.31 | 18,800 |
| Feb 3, 2025 | 218.00 | 222.00 | 218.00 | 221.00 | 218.33 | 24,600 |
| Jan 31, 2025 | 215.00 | 219.00 | 213.00 | 219.00 | 216.35 | 72,000 |
| Jan 30, 2025 | 219.00 | 222.00 | 211.00 | 211.00 | 208.45 | 236,100 |
| Jan 29, 2025 | 221.00 | 224.00 | 218.00 | 220.00 | 217.34 | 45,700 |
| Jan 28, 2025 | 222.00 | 223.00 | 220.00 | 220.00 | 217.34 | 14,200 |
| Jan 27, 2025 | 223.00 | 224.00 | 220.00 | 222.00 | 219.31 | 25,500 |
| Jan 24, 2025 | 223.00 | 225.00 | 221.00 | 223.00 | 220.30 | 27,800 |
| Jan 23, 2025 | 224.00 | 226.00 | 223.00 | 223.00 | 220.30 | 10,600 |
| Jan 22, 2025 | 221.00 | 224.00 | 220.00 | 224.00 | 221.29 | 24,100 |
| Jan 21, 2025 | 221.00 | 223.00 | 219.00 | 221.00 | 218.33 | 19,400 |
| Jan 20, 2025 | 216.00 | 221.00 | 216.00 | 218.00 | 215.36 | 48,400 |
| Jan 17, 2025 | 221.00 | 222.00 | 217.00 | 218.00 | 215.36 | 28,300 |
| Jan 16, 2025 | 224.00 | 225.00 | 222.00 | 222.00 | 219.31 | 14,000 |
| Jan 15, 2025 | 224.00 | 225.00 | 221.00 | 224.00 | 221.29 | 16,300 |
| Jan 14, 2025 | 226.00 | 227.00 | 224.00 | 224.00 | 221.29 | 12,600 |
| Jan 10, 2025 | 228.00 | 228.00 | 225.00 | 226.00 | 223.27 | 12,400 |
| Jan 9, 2025 | 231.00 | 232.00 | 229.00 | 229.00 | 226.23 | 19,800 |
| Jan 8, 2025 | 231.00 | 233.00 | 230.00 | 233.00 | 230.18 | 17,900 |
| Jan 7, 2025 | 231.00 | 233.00 | 229.00 | 231.00 | 228.21 | 24,700 |
| Jan 6, 2025 | 231.00 | 231.00 | 229.00 | 231.00 | 228.21 | 23,400 |
| Dec 30, 2024 | 235.00 | 235.00 | 229.00 | 231.00 | 228.21 | 24,300 |
| Dec 27, 2024 | 230.00 | 233.00 | 226.00 | 233.00 | 230.18 | 15,900 |
| Dec 26, 2024 | 230.00 | 232.00 | 227.00 | 230.00 | 227.22 | 26,900 |
| Dec 25, 2024 | 230.00 | 232.00 | 222.00 | 232.00 | 229.19 | 79,400 |
| Dec 24, 2024 | 232.00 | 232.00 | 222.00 | 230.00 | 227.22 | 27,400 |
| Dec 23, 2024 | 234.00 | 238.00 | 230.00 | 232.00 | 229.19 | 21,500 |
| Dec 20, 2024 | 229.00 | 234.00 | 227.00 | 234.00 | 231.17 | 36,500 |
| Dec 19, 2024 | 230.00 | 233.00 | 228.00 | 233.00 | 230.18 | 28,600 |
| Dec 18, 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 227.22 | 26,500 |
| Dec 17, 2024 | 228.00 | 232.00 | 227.00 | 227.00 | 224.25 | 46,200 |
| Dec 16, 2024 | 241.00 | 241.00 | 220.00 | 228.00 | 225.24 | 271,000 |
| Dec 13, 2024 | 231.00 | 238.00 | 225.00 | 231.00 | 228.21 | 216,800 |
| Dec 12, 2024 | 212.00 | 253.00 | 210.00 | 225.00 | 222.28 | 746,400 |
| Dec 11, 2024 | 211.00 | 212.00 | 211.00 | 212.00 | 209.44 | 14,900 |
| Dec 10, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 208.45 | 6,500 |
| Dec 9, 2024 | 211.00 | 212.00 | 210.00 | 212.00 | 209.44 | 25,600 |
| Dec 6, 2024 | 211.00 | 211.00 | 209.00 | 209.00 | 206.47 | 7,800 |
| Dec 5, 2024 | 208.00 | 210.00 | 207.00 | 210.00 | 207.46 | 27,000 |
| Dec 4, 2024 | 211.00 | 211.00 | 206.00 | 207.00 | 204.50 | 41,200 |
| Dec 3, 2024 | 211.00 | 212.00 | 206.00 | 211.00 | 208.45 | 55,900 |
| Dec 2, 2024 | 213.00 | 215.00 | 210.00 | 212.00 | 209.44 | 31,500 |
| Nov 29, 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 207.46 | 11,900 |
| Nov 28, 2024 | 212.00 | 213.00 | 210.00 | 210.00 | 207.46 | 15,800 |
| Nov 27, 2024 | 214.00 | 215.00 | 210.00 | 212.00 | 209.44 | 26,200 |
| Nov 26, 2024 | 217.00 | 217.00 | 208.00 | 214.00 | 211.41 | 83,700 |
| Nov 25, 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 213.39 | 28,000 |
| Nov 22, 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 216.35 | 10,600 |
| Nov 21, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 214.38 | 4,100 |
| Nov 20, 2024 | 219.00 | 219.00 | 217.00 | 217.00 | 214.38 | 28,900 |
| Nov 19, 2024 | 220.00 | 222.00 | 219.00 | 220.00 | 217.34 | 10,600 |
| Nov 18, 2024 | 219.00 | 221.00 | 218.00 | 220.00 | 217.34 | 13,000 |
| Nov 15, 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 218.33 | 17,600 |
| Nov 14, 2024 | 222.00 | 223.00 | 221.00 | 221.00 | 218.33 | 7,100 |
| Nov 13, 2024 | 221.00 | 224.00 | 221.00 | 222.00 | 219.31 | 15,300 |
| Nov 12, 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 218.33 | 11,700 |
| Nov 11, 2024 | 224.00 | 224.00 | 220.00 | 221.00 | 218.33 | 25,700 |
| Nov 8, 2024 | 219.00 | 227.00 | 218.00 | 224.00 | 221.29 | 81,300 |
| Nov 7, 2024 | 223.00 | 224.00 | 220.00 | 220.00 | 217.34 | 6,600 |
| Nov 6, 2024 | 218.00 | 224.00 | 218.00 | 221.00 | 218.33 | 18,500 |
| Nov 5, 2024 | 216.00 | 217.00 | 215.00 | 217.00 | 214.38 | 15,900 |
| Nov 1, 2024 | 214.00 | 216.00 | 213.00 | 215.00 | 212.40 | 26,900 |
| Oct 31, 2024 | 214.00 | 217.00 | 213.00 | 216.00 | 213.39 | 30,000 |
| Oct 30, 2024 | 3 Dividend | |||||
| Oct 30, 2024 | 220.00 | 224.00 | 214.00 | 214.00 | 211.41 | 168,300 |
| Oct 29, 2024 | 224.00 | 227.00 | 223.00 | 224.00 | 218.33 | 145,400 |
| Oct 28, 2024 | 222.00 | 227.00 | 220.00 | 224.00 | 218.33 | 34,000 |
| Oct 25, 2024 | 227.00 | 227.00 | 220.00 | 222.00 | 216.38 | 39,300 |
| Oct 24, 2024 | 229.00 | 229.00 | 225.00 | 225.00 | 219.30 | 52,400 |
| Oct 23, 2024 | 234.00 | 235.00 | 231.00 | 231.00 | 225.15 | 12,900 |
| Oct 22, 2024 | 230.00 | 233.00 | 229.00 | 233.00 | 227.10 | 28,800 |
| Oct 21, 2024 | 231.00 | 233.00 | 229.00 | 230.00 | 224.17 | 20,600 |
| Oct 18, 2024 | 231.00 | 233.00 | 230.00 | 231.00 | 225.15 | 20,600 |
| Oct 17, 2024 | 236.00 | 237.00 | 231.00 | 231.00 | 225.15 | 28,500 |
| Oct 16, 2024 | 235.00 | 238.00 | 233.00 | 235.00 | 229.05 | 42,100 |
| Oct 15, 2024 | 235.00 | 240.00 | 235.00 | 238.00 | 231.97 | 37,900 |
| Oct 11, 2024 | 237.00 | 237.00 | 233.00 | 235.00 | 229.05 | 39,100 |
| Oct 10, 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 230.02 | 24,100 |
| Oct 9, 2024 | 243.00 | 244.00 | 240.00 | 240.00 | 233.92 | 52,600 |
| Oct 8, 2024 | 242.00 | 245.00 | 242.00 | 243.00 | 236.85 | 25,200 |
| Oct 7, 2024 | 246.00 | 247.00 | 241.00 | 242.00 | 235.87 | 54,800 |
| Oct 4, 2024 | 243.00 | 245.00 | 242.00 | 244.00 | 237.82 | 50,000 |
| Oct 3, 2024 | 238.00 | 243.00 | 235.00 | 241.00 | 234.90 | 96,900 |
| Oct 2, 2024 | 234.00 | 237.00 | 233.00 | 236.00 | 230.02 | 78,900 |
| Oct 1, 2024 | 236.00 | 242.00 | 231.00 | 238.00 | 231.97 | 354,000 |
| Sep 30, 2024 | 220.00 | 220.00 | 215.00 | 220.00 | 214.43 | 62,800 |
| Sep 27, 2024 | 219.00 | 221.00 | 217.00 | 219.00 | 213.45 | 26,200 |
| Sep 26, 2024 | 217.00 | 218.00 | 214.00 | 218.00 | 212.48 | 20,700 |
| Sep 25, 2024 | 213.00 | 216.00 | 213.00 | 216.00 | 210.53 | 19,200 |
| Sep 24, 2024 | 213.00 | 213.00 | 211.00 | 212.00 | 206.63 | 23,400 |
| Sep 20, 2024 | 215.00 | 215.00 | 211.00 | 212.00 | 206.63 | 21,500 |
| Sep 19, 2024 | 214.00 | 214.00 | 211.00 | 212.00 | 206.63 | 14,900 |
| Sep 18, 2024 | 215.00 | 219.00 | 211.00 | 212.00 | 206.63 | 44,400 |
| Sep 17, 2024 | 205.00 | 210.00 | 205.00 | 210.00 | 204.68 | 32,000 |
| Sep 13, 2024 | 206.00 | 208.00 | 201.00 | 203.00 | 197.86 | 34,200 |
| Sep 12, 2024 | 205.00 | 207.00 | 205.00 | 206.00 | 200.78 | 18,000 |
| Sep 11, 2024 | 210.00 | 211.00 | 202.00 | 205.00 | 199.81 | 42,600 |
| Sep 10, 2024 | 214.00 | 214.00 | 209.00 | 210.00 | 204.68 | 13,900 |
| Sep 9, 2024 | 207.00 | 214.00 | 206.00 | 210.00 | 204.68 | 19,800 |
| Sep 6, 2024 | 213.00 | 214.00 | 207.00 | 209.00 | 203.71 | 36,800 |
| Sep 5, 2024 | 214.00 | 219.00 | 211.00 | 212.00 | 206.63 | 18,700 |
| Sep 4, 2024 | 221.00 | 221.00 | 214.00 | 214.00 | 208.58 | 33,200 |
| Sep 3, 2024 | 222.00 | 225.00 | 222.00 | 223.00 | 217.35 | 11,200 |
| Sep 2, 2024 | 224.00 | 225.00 | 222.00 | 224.00 | 218.33 | 13,300 |
| Aug 30, 2024 | 225.00 | 228.00 | 220.00 | 224.00 | 218.33 | 58,600 |
| Aug 29, 2024 | 222.00 | 222.00 | 219.00 | 220.00 | 214.43 | 10,800 |
| Aug 28, 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 213.45 | 3,700 |
| Aug 27, 2024 | 216.00 | 221.00 | 215.00 | 221.00 | 215.40 | 19,700 |
| Aug 26, 2024 | 218.00 | 218.00 | 213.00 | 216.00 | 210.53 | 24,900 |
| Aug 23, 2024 | 213.00 | 218.00 | 213.00 | 215.00 | 209.55 | 30,500 |
| Aug 22, 2024 | 214.00 | 219.00 | 212.00 | 214.00 | 208.58 | 55,900 |
| Aug 21, 2024 | 211.00 | 214.00 | 211.00 | 214.00 | 208.58 | 19,200 |
| Aug 20, 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 206.63 | 11,600 |
| Aug 19, 2024 | 211.00 | 212.00 | 208.00 | 209.00 | 203.71 | 24,100 |
| Aug 16, 2024 | 213.00 | 213.00 | 210.00 | 212.00 | 206.63 | 23,200 |
| Aug 15, 2024 | 205.00 | 213.00 | 205.00 | 210.00 | 204.68 | 62,200 |
| Aug 14, 2024 | 204.00 | 207.00 | 202.00 | 206.00 | 200.78 | 23,600 |
| Aug 13, 2024 | 203.00 | 205.00 | 202.00 | 204.00 | 198.83 | 47,500 |
| Aug 9, 2024 | 206.00 | 206.00 | 199.00 | 200.00 | 194.93 | 60,300 |
| Aug 8, 2024 | 203.00 | 204.00 | 201.00 | 201.00 | 195.91 | 24,400 |
| Aug 7, 2024 | 202.00 | 208.00 | 201.00 | 202.00 | 196.88 | 48,500 |
| Aug 6, 2024 | 199.00 | 217.00 | 199.00 | 205.00 | 199.81 | 150,400 |
| Aug 5, 2024 | 201.00 | 203.00 | 178.00 | 186.00 | 181.29 | 211,400 |
| Aug 2, 2024 | 218.00 | 218.00 | 205.00 | 207.00 | 201.76 | 174,800 |
| Aug 1, 2024 | 225.00 | 225.00 | 220.00 | 220.00 | 214.43 | 27,100 |
| Jul 31, 2024 | 222.00 | 225.00 | 221.00 | 224.00 | 218.33 | 43,400 |
| Jul 30, 2024 | 229.00 | 230.00 | 220.00 | 220.00 | 214.43 | 179,800 |
| Jul 29, 2024 | 232.00 | 232.00 | 229.00 | 230.00 | 224.17 | 25,400 |
| Jul 26, 2024 | 231.00 | 232.00 | 229.00 | 229.00 | 223.20 | 25,800 |
| Jul 25, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 222.23 | 32,700 |
| Jul 24, 2024 | 235.00 | 235.00 | 231.00 | 232.00 | 226.12 | 27,100 |
| Jul 23, 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 228.07 | 24,800 |
| Jul 22, 2024 | 231.00 | 233.00 | 230.00 | 232.00 | 226.12 | 30,000 |
| Jul 19, 2024 | 231.00 | 232.00 | 229.00 | 229.00 | 223.20 | 47,000 |
| Jul 18, 2024 | 232.00 | 235.00 | 231.00 | 234.00 | 228.07 | 33,600 |
| Jul 17, 2024 | 232.00 | 235.00 | 229.00 | 233.00 | 227.10 | 31,000 |
| Jul 16, 2024 | 227.00 | 232.00 | 227.00 | 230.00 | 224.17 | 43,000 |
| Jul 12, 2024 | 227.00 | 231.00 | 227.00 | 230.00 | 224.17 | 32,800 |
| Jul 11, 2024 | 224.00 | 229.00 | 224.00 | 228.00 | 222.23 | 38,900 |
| Jul 10, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 218.33 | 72,400 |
| Jul 9, 2024 | 232.00 | 234.00 | 228.00 | 228.00 | 222.23 | 59,000 |
| Jul 8, 2024 | 233.00 | 234.00 | 231.00 | 232.00 | 226.12 | 35,100 |
| Jul 5, 2024 | 234.00 | 235.00 | 232.00 | 232.00 | 226.12 | 35,600 |
| Jul 4, 2024 | 236.00 | 236.00 | 232.00 | 233.00 | 227.10 | 39,200 |
| Jul 3, 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 228.07 | 30,700 |
| Jul 2, 2024 | 235.00 | 239.00 | 235.00 | 238.00 | 231.97 | 28,700 |
| Jul 1, 2024 | 237.00 | 238.00 | 235.00 | 238.00 | 231.97 | 51,500 |
| Jun 28, 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 227.10 | 20,900 |
| Jun 27, 2024 | 230.00 | 233.00 | 230.00 | 231.00 | 225.15 | 24,000 |
| Jun 26, 2024 | 234.00 | 235.00 | 232.00 | 233.00 | 227.10 | 25,800 |
| Jun 25, 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 227.10 | 27,500 |
| Jun 24, 2024 | 232.00 | 233.00 | 230.00 | 230.00 | 224.17 | 19,700 |
| Jun 21, 2024 | 228.00 | 231.00 | 228.00 | 231.00 | 225.15 | 23,800 |
| Jun 20, 2024 | 233.00 | 233.00 | 227.00 | 228.00 | 222.23 | 45,500 |
| Jun 19, 2024 | 228.00 | 229.00 | 226.00 | 229.00 | 223.20 | 23,700 |
| Jun 18, 2024 | 224.00 | 228.00 | 224.00 | 225.00 | 219.30 | 47,700 |
| Jun 17, 2024 | 224.00 | 225.00 | 221.00 | 222.00 | 216.38 | 61,100 |
| Jun 14, 2024 | 223.00 | 225.00 | 220.00 | 223.00 | 217.35 | 134,900 |
| Jun 13, 2024 | 239.00 | 240.00 | 228.00 | 230.00 | 224.17 | 185,500 |
| Jun 12, 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 233.92 | 34,100 |
| Jun 11, 2024 | 241.00 | 243.00 | 239.00 | 239.00 | 232.95 | 47,900 |
| Jun 10, 2024 | 235.00 | 239.00 | 235.00 | 238.00 | 231.97 | 22,200 |
| Jun 7, 2024 | 232.00 | 235.00 | 232.00 | 233.00 | 227.10 | 8,300 |
| Jun 6, 2024 | 234.00 | 236.00 | 231.00 | 232.00 | 226.12 | 19,100 |
| Jun 5, 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 228.07 | 23,300 |
| Jun 4, 2024 | 239.00 | 240.00 | 237.00 | 239.00 | 232.95 | 15,500 |
| Jun 3, 2024 | 239.00 | 239.00 | 237.00 | 239.00 | 232.95 | 23,600 |
| May 31, 2024 | 232.00 | 237.00 | 231.00 | 237.00 | 231.00 | 33,500 |
| May 30, 2024 | 232.00 | 233.00 | 229.00 | 230.00 | 224.17 | 61,500 |
| May 29, 2024 | 242.00 | 242.00 | 235.00 | 236.00 | 230.02 | 47,800 |