Tokyo - Delayed Quote JPY
Taka-Q Co., Ltd. (8166.T)
109.00
-6.00
(-5.22%)
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 23, 2025 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 569,000 |
| May 22, 2025 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 85,800 |
| May 21, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 140,800 |
| May 20, 2025 | 116.00 | 116.00 | 111.00 | 112.00 | 112.00 | 718,400 |
| May 19, 2025 | 113.00 | 120.00 | 112.00 | 116.00 | 116.00 | 828,500 |
| May 16, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 188,900 |
| May 15, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 198,400 |
| May 14, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 80,500 |
| May 13, 2025 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 206,700 |
| May 12, 2025 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 259,500 |
| May 9, 2025 | 109.00 | 116.00 | 107.00 | 109.00 | 109.00 | 2,726,800 |
| May 8, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 343,000 |
| May 7, 2025 | 107.00 | 115.00 | 106.00 | 107.00 | 107.00 | 3,290,200 |
| May 2, 2025 | 107.00 | 123.00 | 104.00 | 106.00 | 106.00 | 4,657,100 |
| May 1, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 155,100 |
| Apr 30, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 152,100 |
| Apr 28, 2025 | 107.00 | 119.00 | 105.00 | 107.00 | 107.00 | 1,913,200 |
| Apr 25, 2025 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 61,600 |
| Apr 24, 2025 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 114,000 |
| Apr 23, 2025 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 278,600 |
| Apr 22, 2025 | 106.00 | 121.00 | 104.00 | 107.00 | 107.00 | 3,331,000 |
| Apr 21, 2025 | 102.00 | 119.00 | 102.00 | 103.00 | 103.00 | 2,211,700 |
| Apr 18, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 84,400 |
| Apr 17, 2025 | 104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 193,400 |
| Apr 16, 2025 | 107.00 | 114.00 | 104.00 | 104.00 | 104.00 | 386,200 |
| Apr 15, 2025 | 108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 282,700 |
| Apr 14, 2025 | 107.00 | 108.00 | 103.00 | 105.00 | 105.00 | 218,300 |
| Apr 11, 2025 | 105.00 | 107.00 | 103.00 | 105.00 | 105.00 | 227,900 |
| Apr 10, 2025 | 116.00 | 117.00 | 107.00 | 108.00 | 108.00 | 983,300 |
| Apr 9, 2025 | 105.00 | 117.00 | 102.00 | 113.00 | 113.00 | 673,900 |
| Apr 8, 2025 | 102.00 | 108.00 | 101.00 | 107.00 | 107.00 | 158,700 |
| Apr 7, 2025 | 101.00 | 104.00 | 92.00 | 97.00 | 97.00 | 322,000 |
| Apr 4, 2025 | 114.00 | 115.00 | 106.00 | 111.00 | 111.00 | 347,400 |
| Apr 3, 2025 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 204,700 |
| Apr 2, 2025 | 120.00 | 125.00 | 116.00 | 116.00 | 116.00 | 359,200 |
| Apr 1, 2025 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 196,300 |
| Mar 31, 2025 | 121.00 | 128.00 | 120.00 | 120.00 | 120.00 | 578,500 |
| Mar 28, 2025 | 119.00 | 147.00 | 114.00 | 120.00 | 120.00 | 4,069,200 |
| Mar 27, 2025 | 114.00 | 143.00 | 112.00 | 117.00 | 117.00 | 2,606,000 |
| Mar 26, 2025 | 117.00 | 152.00 | 111.00 | 113.00 | 113.00 | 3,004,400 |
| Mar 25, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 28,500 |
| Mar 24, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 39,300 |
| Mar 21, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 47,300 |
| Mar 19, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 52,500 |
| Mar 18, 2025 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 31,500 |
| Mar 17, 2025 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 54,600 |
| Mar 14, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 49,200 |
| Mar 13, 2025 | 118.00 | 120.00 | 116.00 | 116.00 | 116.00 | 70,700 |
| Mar 12, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 41,900 |
| Mar 11, 2025 | 113.00 | 118.00 | 112.00 | 117.00 | 117.00 | 86,700 |
| Mar 10, 2025 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 65,700 |
| Mar 7, 2025 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | 137,500 |
| Mar 6, 2025 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 139,800 |
| Mar 5, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 79,700 |
| Mar 4, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 147,400 |
| Mar 3, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 132,500 |
| Feb 28, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 153,300 |
| Feb 27, 2025 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 195,100 |
| Feb 26, 2025 | 132.00 | 133.00 | 131.00 | 132.00 | 132.00 | 125,500 |
| Feb 25, 2025 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 137,900 |
| Feb 21, 2025 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 32,100 |
| Feb 20, 2025 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | 51,400 |
| Feb 19, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 57,600 |
| Feb 18, 2025 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 39,100 |
| Feb 17, 2025 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 41,800 |
| Feb 14, 2025 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 32,200 |
| Feb 13, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 68,500 |
| Feb 12, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 85,400 |
| Feb 10, 2025 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 218,300 |
| Feb 7, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 23,500 |
| Feb 6, 2025 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 30,000 |
| Feb 5, 2025 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 15,500 |
| Feb 4, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 21,300 |
| Feb 3, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 47,700 |
| Jan 31, 2025 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 69,300 |
| Jan 30, 2025 | 127.00 | 129.00 | 126.00 | 126.00 | 126.00 | 153,000 |
| Jan 29, 2025 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 33,200 |
| Jan 28, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 47,700 |
| Jan 27, 2025 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 36,700 |
| Jan 24, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 45,500 |
| Jan 23, 2025 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 65,500 |
| Jan 22, 2025 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 58,700 |
| Jan 21, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 45,500 |
| Jan 20, 2025 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 56,700 |
| Jan 17, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 99,800 |
| Jan 16, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 163,100 |
| Jan 15, 2025 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | 180,900 |
| Jan 14, 2025 | 139.00 | 139.00 | 127.00 | 127.00 | 127.00 | 744,900 |
| Jan 10, 2025 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 321,500 |
| Jan 9, 2025 | 135.00 | 139.00 | 134.00 | 139.00 | 139.00 | 134,700 |
| Jan 8, 2025 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | 136,200 |
| Jan 7, 2025 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 95,300 |
| Jan 6, 2025 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | 168,400 |
| Dec 30, 2024 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 98,800 |
| Dec 27, 2024 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 121,200 |
| Dec 26, 2024 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 143,800 |
| Dec 25, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 158,300 |
| Dec 24, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 180,900 |
| Dec 23, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 109,500 |
| Dec 20, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 121,100 |
| Dec 19, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 37,400 |
| Dec 18, 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 62,300 |
| Dec 17, 2024 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | 108,700 |
| Dec 16, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 90,000 |
| Dec 13, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 46,900 |
| Dec 12, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 76,400 |
| Dec 11, 2024 | 130.00 | 131.00 | 128.00 | 131.00 | 131.00 | 39,800 |
| Dec 10, 2024 | 130.00 | 132.00 | 127.00 | 130.00 | 130.00 | 89,200 |
| Dec 9, 2024 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | 49,900 |
| Dec 6, 2024 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 100,200 |
| Dec 5, 2024 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 123,500 |
| Dec 4, 2024 | 129.00 | 137.00 | 129.00 | 135.00 | 135.00 | 272,800 |
| Dec 3, 2024 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 74,700 |
| Dec 2, 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 37,700 |
| Nov 29, 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 42,900 |
| Nov 28, 2024 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 72,900 |
| Nov 27, 2024 | 129.00 | 129.00 | 125.00 | 127.00 | 127.00 | 96,200 |
| Nov 26, 2024 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 137,400 |
| Nov 25, 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 60,400 |
| Nov 22, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 63,100 |
| Nov 21, 2024 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 103,400 |
| Nov 20, 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 64,100 |
| Nov 19, 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 24,000 |
| Nov 18, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 89,600 |
| Nov 15, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 40,300 |
| Nov 14, 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 101,700 |
| Nov 13, 2024 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 110,000 |
| Nov 12, 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 108,600 |
| Nov 11, 2024 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 106,400 |
| Nov 8, 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 146,400 |
| Nov 7, 2024 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | 189,100 |
| Nov 6, 2024 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 214,300 |
| Nov 5, 2024 | 131.00 | 136.00 | 128.00 | 135.00 | 135.00 | 285,500 |
| Nov 1, 2024 | 132.00 | 133.00 | 128.00 | 131.00 | 131.00 | 299,600 |
| Oct 31, 2024 | 134.00 | 166.00 | 131.00 | 133.00 | 133.00 | 2,800,800 |
| Oct 30, 2024 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 232,300 |
| Oct 29, 2024 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 63,000 |
| Oct 28, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 48,400 |
| Oct 25, 2024 | 125.00 | 126.00 | 121.00 | 122.00 | 122.00 | 69,400 |
| Oct 24, 2024 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 110,900 |
| Oct 23, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 84,100 |
| Oct 22, 2024 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 144,100 |
| Oct 21, 2024 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | 94,600 |
| Oct 18, 2024 | 133.00 | 138.00 | 131.00 | 132.00 | 132.00 | 192,900 |
| Oct 17, 2024 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 118,500 |
| Oct 16, 2024 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 150,600 |
| Oct 15, 2024 | 134.00 | 139.00 | 132.00 | 138.00 | 138.00 | 266,200 |
| Oct 11, 2024 | 144.00 | 146.00 | 131.00 | 133.00 | 133.00 | 969,900 |
| Oct 10, 2024 | 175.00 | 182.00 | 144.00 | 145.00 | 145.00 | 3,760,100 |
| Oct 9, 2024 | 142.00 | 168.00 | 142.00 | 150.00 | 150.00 | 1,019,100 |
| Oct 8, 2024 | 139.00 | 141.00 | 137.00 | 141.00 | 141.00 | 146,000 |
| Oct 7, 2024 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | 183,000 |
| Oct 4, 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 136.00 | 77,100 |
| Oct 3, 2024 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | 105,900 |
| Oct 2, 2024 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | 41,600 |
| Oct 1, 2024 | 129.00 | 134.00 | 128.00 | 134.00 | 134.00 | 87,500 |
| Sep 30, 2024 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 84,700 |
| Sep 27, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 56,900 |
| Sep 26, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 128.00 | 40,700 |
| Sep 25, 2024 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 58,200 |
| Sep 24, 2024 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 84,000 |
| Sep 20, 2024 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 213,900 |
| Sep 19, 2024 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 55,300 |
| Sep 18, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 50,800 |
| Sep 17, 2024 | 124.00 | 126.00 | 122.00 | 123.00 | 123.00 | 79,900 |
| Sep 13, 2024 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | 61,200 |
| Sep 12, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 49,300 |
| Sep 11, 2024 | 119.00 | 122.00 | 118.00 | 119.00 | 119.00 | 81,900 |
| Sep 10, 2024 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 41,100 |
| Sep 9, 2024 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 83,900 |
| Sep 6, 2024 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 99,900 |
| Sep 5, 2024 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | 67,200 |
| Sep 4, 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 133,900 |
| Sep 3, 2024 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 45,700 |
| Sep 2, 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 94,200 |
| Aug 30, 2024 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 84,000 |
| Aug 29, 2024 | 123.00 | 125.00 | 121.00 | 121.00 | 121.00 | 77,900 |
| Aug 28, 2024 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 44,700 |
| Aug 27, 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 67,200 |
| Aug 26, 2024 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 68,800 |
| Aug 23, 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 77,800 |
| Aug 22, 2024 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 43,900 |
| Aug 21, 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 109,800 |
| Aug 20, 2024 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 80,200 |
| Aug 19, 2024 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 83,800 |
| Aug 16, 2024 | 120.00 | 123.00 | 117.00 | 117.00 | 117.00 | 145,600 |
| Aug 15, 2024 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 38,200 |
| Aug 14, 2024 | 117.00 | 119.00 | 115.00 | 118.00 | 118.00 | 77,000 |
| Aug 13, 2024 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 75,700 |
| Aug 9, 2024 | 114.00 | 119.00 | 110.00 | 112.00 | 112.00 | 367,000 |
| Aug 8, 2024 | 108.00 | 113.00 | 107.00 | 109.00 | 109.00 | 128,300 |
| Aug 7, 2024 | 102.00 | 114.00 | 102.00 | 110.00 | 110.00 | 78,800 |
| Aug 6, 2024 | 101.00 | 110.00 | 101.00 | 107.00 | 107.00 | 141,100 |
| Aug 5, 2024 | 106.00 | 111.00 | 97.00 | 98.00 | 98.00 | 485,900 |
| Aug 2, 2024 | 112.00 | 116.00 | 111.00 | 111.00 | 111.00 | 236,400 |
| Aug 1, 2024 | 121.00 | 121.00 | 112.00 | 117.00 | 117.00 | 326,700 |
| Jul 31, 2024 | 119.00 | 123.00 | 117.00 | 123.00 | 123.00 | 172,900 |
| Jul 30, 2024 | 128.00 | 129.00 | 120.00 | 120.00 | 120.00 | 574,900 |
| Jul 29, 2024 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 156,100 |
| Jul 26, 2024 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 82,800 |
| Jul 25, 2024 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 175,100 |
| Jul 24, 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 184,300 |
| Jul 23, 2024 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 213,300 |
| Jul 22, 2024 | 128.00 | 129.00 | 121.00 | 121.00 | 121.00 | 364,600 |
| Jul 19, 2024 | 127.00 | 134.00 | 127.00 | 130.00 | 130.00 | 324,400 |
| Jul 18, 2024 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 329,800 |
| Jul 17, 2024 | 139.00 | 139.00 | 127.00 | 132.00 | 132.00 | 1,053,900 |
| Jul 16, 2024 | 144.00 | 159.00 | 140.00 | 140.00 | 140.00 | 1,433,000 |
| Jul 12, 2024 | 180.00 | 201.00 | 145.00 | 149.00 | 149.00 | 7,249,700 |
| Jul 11, 2024 | 158.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1,578,000 |
| Jul 10, 2024 | 112.00 | 112.00 | 106.00 | 108.00 | 108.00 | 335,900 |
| Jul 9, 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 162,000 |
| Jul 8, 2024 | 105.00 | 108.00 | 104.00 | 108.00 | 108.00 | 164,800 |
| Jul 5, 2024 | 107.00 | 110.00 | 103.00 | 106.00 | 106.00 | 393,100 |
| Jul 4, 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 140,600 |
| Jul 3, 2024 | 99.00 | 105.00 | 99.00 | 102.00 | 102.00 | 323,100 |
| Jul 2, 2024 | 99.00 | 100.00 | 98.00 | 100.00 | 100.00 | 50,400 |
| Jul 1, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 48,200 |
| Jun 28, 2024 | 100.00 | 101.00 | 97.00 | 99.00 | 99.00 | 111,400 |
| Jun 27, 2024 | 98.00 | 101.00 | 96.00 | 100.00 | 100.00 | 219,000 |
| Jun 26, 2024 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | 60,900 |
| Jun 25, 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 63,000 |
| Jun 24, 2024 | 97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 101,600 |
| Jun 21, 2024 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | 83,000 |
| Jun 20, 2024 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | 34,800 |
| Jun 19, 2024 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | 152,000 |
| Jun 18, 2024 | 93.00 | 98.00 | 93.00 | 97.00 | 97.00 | 226,700 |
| Jun 17, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 29,400 |
| Jun 14, 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 88,300 |
| Jun 13, 2024 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | 84,200 |
| Jun 12, 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 73,200 |
| Jun 11, 2024 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 121,700 |
| Jun 10, 2024 | 94.00 | 101.00 | 92.00 | 96.00 | 96.00 | 422,400 |
| Jun 7, 2024 | 91.00 | 95.00 | 90.00 | 92.00 | 92.00 | 276,500 |
| Jun 6, 2024 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 120,700 |
| Jun 5, 2024 | 93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 202,700 |
| Jun 4, 2024 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 253,600 |
| Jun 3, 2024 | 100.00 | 101.00 | 93.00 | 94.00 | 94.00 | 831,900 |
| May 31, 2024 | 103.00 | 117.00 | 97.00 | 101.00 | 101.00 | 5,311,400 |
| May 30, 2024 | 86.00 | 90.00 | 86.00 | 88.00 | 88.00 | 65,600 |
| May 29, 2024 | 89.00 | 90.00 | 86.00 | 86.00 | 86.00 | 158,200 |
| May 28, 2024 | 87.00 | 100.00 | 86.00 | 90.00 | 90.00 | 1,137,200 |
| May 27, 2024 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 152,100 |
| May 24, 2024 | 100.00 | 100.00 | 86.00 | 86.00 | 86.00 | 681,400 |
| May 23, 2024 | 96.00 | 96.00 | 89.00 | 91.00 | 91.00 | 215,300 |