Tokyo - Delayed Quote JPY
Yamato Corporation (1967.T)
1,620.00
-5.00
(-0.31%)
As of 11:20:27 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 22, 2025 | 1,613.00 | 1,627.00 | 1,601.00 | 1,620.00 | 1,620.00 | 7,100 |
| May 21, 2025 | 1,595.00 | 1,650.00 | 1,595.00 | 1,625.00 | 1,625.00 | 46,300 |
| May 20, 2025 | 1,608.00 | 1,624.00 | 1,594.00 | 1,595.00 | 1,595.00 | 31,900 |
| May 19, 2025 | 1,580.00 | 1,610.00 | 1,552.00 | 1,608.00 | 1,608.00 | 39,500 |
| May 16, 2025 | 1,528.00 | 1,583.00 | 1,520.00 | 1,572.00 | 1,572.00 | 78,200 |
| May 15, 2025 | 1,544.00 | 1,560.00 | 1,524.00 | 1,533.00 | 1,533.00 | 29,900 |
| May 14, 2025 | 1,560.00 | 1,577.00 | 1,540.00 | 1,563.00 | 1,563.00 | 17,400 |
| May 13, 2025 | 1,579.00 | 1,618.00 | 1,558.00 | 1,569.00 | 1,569.00 | 28,800 |
| May 12, 2025 | 1,636.00 | 1,667.00 | 1,561.00 | 1,568.00 | 1,568.00 | 41,500 |
| May 9, 2025 | 1,534.00 | 1,650.00 | 1,534.00 | 1,639.00 | 1,639.00 | 297,400 |
| May 8, 2025 | 1,554.00 | 1,600.00 | 1,483.00 | 1,564.00 | 1,564.00 | 114,600 |
| May 7, 2025 | 1,653.00 | 1,667.00 | 1,528.00 | 1,565.00 | 1,565.00 | 279,800 |
| May 2, 2025 | 1,610.00 | 1,653.00 | 1,566.00 | 1,635.00 | 1,635.00 | 43,300 |
| May 1, 2025 | 1,615.00 | 1,656.00 | 1,608.00 | 1,647.00 | 1,647.00 | 148,000 |
| Apr 30, 2025 | 1,540.00 | 1,675.00 | 1,532.00 | 1,652.00 | 1,652.00 | 208,700 |
| Apr 28, 2025 | 1,529.00 | 1,556.00 | 1,512.00 | 1,544.00 | 1,544.00 | 18,300 |
| Apr 25, 2025 | 1,595.00 | 1,611.00 | 1,511.00 | 1,511.00 | 1,511.00 | 43,000 |
| Apr 24, 2025 | 1,615.00 | 1,648.00 | 1,550.00 | 1,600.00 | 1,600.00 | 101,200 |
| Apr 23, 2025 | 1,540.00 | 1,662.00 | 1,524.00 | 1,609.00 | 1,609.00 | 346,600 |
| Apr 22, 2025 | 1,580.00 | 1,592.00 | 1,539.00 | 1,550.00 | 1,550.00 | 81,700 |
| Apr 21, 2025 | 1,397.00 | 1,626.00 | 1,397.00 | 1,600.00 | 1,600.00 | 456,800 |
| Apr 18, 2025 | 1,390.00 | 1,405.00 | 1,390.00 | 1,397.00 | 1,397.00 | 13,800 |
| Apr 17, 2025 | 1,381.00 | 1,399.00 | 1,375.00 | 1,386.00 | 1,386.00 | 29,000 |
| Apr 16, 2025 | 1,365.00 | 1,385.00 | 1,354.00 | 1,381.00 | 1,381.00 | 27,200 |
| Apr 15, 2025 | 1,380.00 | 1,394.00 | 1,356.00 | 1,360.00 | 1,360.00 | 18,600 |
| Apr 14, 2025 | 1,357.00 | 1,405.00 | 1,341.00 | 1,375.00 | 1,375.00 | 45,500 |
| Apr 11, 2025 | 1,322.00 | 1,348.00 | 1,307.00 | 1,341.00 | 1,341.00 | 17,900 |
| Apr 10, 2025 | 1,374.00 | 1,386.00 | 1,323.00 | 1,352.00 | 1,352.00 | 51,200 |
| Apr 9, 2025 | 1,290.00 | 1,313.00 | 1,260.00 | 1,288.00 | 1,288.00 | 27,300 |
| Apr 8, 2025 | 1,234.00 | 1,309.00 | 1,227.00 | 1,292.00 | 1,292.00 | 45,200 |
| Apr 7, 2025 | 1,182.00 | 1,216.00 | 1,150.00 | 1,192.00 | 1,192.00 | 55,900 |
| Apr 4, 2025 | 1,320.00 | 1,346.00 | 1,253.00 | 1,299.00 | 1,299.00 | 76,800 |
| Apr 3, 2025 | 1,324.00 | 1,364.00 | 1,321.00 | 1,350.00 | 1,350.00 | 41,600 |
| Apr 2, 2025 | 1,457.00 | 1,458.00 | 1,385.00 | 1,390.00 | 1,390.00 | 51,600 |
| Apr 1, 2025 | 1,484.00 | 1,491.00 | 1,456.00 | 1,456.00 | 1,456.00 | 20,700 |
| Mar 31, 2025 | 1,460.00 | 1,506.00 | 1,460.00 | 1,481.00 | 1,481.00 | 34,300 |
| Mar 28, 2025 | 1,498.00 | 1,498.00 | 1,459.00 | 1,462.00 | 1,462.00 | 34,200 |
| Mar 27, 2025 | 1,520.00 | 1,531.00 | 1,505.00 | 1,520.00 | 1,520.00 | 57,000 |
| Mar 26, 2025 | 1,505.00 | 1,524.00 | 1,480.00 | 1,511.00 | 1,511.00 | 30,500 |
| Mar 25, 2025 | 1,539.00 | 1,539.00 | 1,505.00 | 1,505.00 | 1,505.00 | 10,400 |
| Mar 24, 2025 | 1,529.00 | 1,535.00 | 1,512.00 | 1,524.00 | 1,524.00 | 15,400 |
| Mar 21, 2025 | 1,527.00 | 1,541.00 | 1,507.00 | 1,510.00 | 1,510.00 | 26,100 |
| Mar 19, 2025 | 1,477.00 | 1,530.00 | 1,457.00 | 1,522.00 | 1,522.00 | 85,200 |
| Mar 18, 2025 | 1,432.00 | 1,475.00 | 1,420.00 | 1,475.00 | 1,475.00 | 115,100 |
| Mar 17, 2025 | 1,500.00 | 1,500.00 | 1,476.00 | 1,476.00 | 1,476.00 | 233,000 |
| Mar 14, 2025 | 1,480.00 | 1,493.00 | 1,474.00 | 1,482.00 | 1,482.00 | 67,600 |
| Mar 13, 2025 | 1,509.00 | 1,522.00 | 1,473.00 | 1,478.00 | 1,478.00 | 84,200 |
| Mar 12, 2025 | 1,507.00 | 1,522.00 | 1,503.00 | 1,508.00 | 1,508.00 | 25,400 |
| Mar 11, 2025 | 1,499.00 | 1,510.00 | 1,463.00 | 1,499.00 | 1,499.00 | 63,100 |
| Mar 10, 2025 | 1,532.00 | 1,553.00 | 1,490.00 | 1,508.00 | 1,508.00 | 106,400 |
| Mar 7, 2025 | 1,485.00 | 1,536.00 | 1,458.00 | 1,529.00 | 1,529.00 | 104,800 |
| Mar 6, 2025 | 1,469.00 | 1,501.00 | 1,467.00 | 1,490.00 | 1,490.00 | 30,200 |
| Mar 5, 2025 | 1,466.00 | 1,489.00 | 1,453.00 | 1,468.00 | 1,468.00 | 15,700 |
| Mar 4, 2025 | 1,475.00 | 1,495.00 | 1,454.00 | 1,466.00 | 1,466.00 | 29,000 |
| Mar 3, 2025 | 1,450.00 | 1,473.00 | 1,435.00 | 1,469.00 | 1,469.00 | 34,500 |
| Feb 28, 2025 | 1,450.00 | 1,450.00 | 1,423.00 | 1,430.00 | 1,430.00 | 25,700 |
| Feb 27, 2025 | 1,449.00 | 1,469.00 | 1,435.00 | 1,455.00 | 1,455.00 | 29,900 |
| Feb 26, 2025 | 1,448.00 | 1,459.00 | 1,430.00 | 1,444.00 | 1,444.00 | 28,900 |
| Feb 25, 2025 | 1,416.00 | 1,459.00 | 1,416.00 | 1,450.00 | 1,450.00 | 29,600 |
| Feb 21, 2025 | 1,376.00 | 1,444.00 | 1,346.00 | 1,428.00 | 1,428.00 | 56,800 |
| Feb 20, 2025 | 1,410.00 | 1,410.00 | 1,342.00 | 1,376.00 | 1,376.00 | 56,600 |
| Feb 19, 2025 | 1,427.00 | 1,427.00 | 1,395.00 | 1,416.00 | 1,416.00 | 23,600 |
| Feb 18, 2025 | 1,449.00 | 1,460.00 | 1,406.00 | 1,418.00 | 1,418.00 | 28,500 |
| Feb 17, 2025 | 1,410.00 | 1,428.00 | 1,402.00 | 1,421.00 | 1,421.00 | 43,600 |
| Feb 14, 2025 | 1,391.00 | 1,398.00 | 1,380.00 | 1,389.00 | 1,389.00 | 21,500 |
| Feb 13, 2025 | 1,375.00 | 1,390.00 | 1,364.00 | 1,380.00 | 1,380.00 | 31,100 |
| Feb 12, 2025 | 1,347.00 | 1,380.00 | 1,343.00 | 1,361.00 | 1,361.00 | 45,400 |
| Feb 10, 2025 | 1,321.00 | 1,335.00 | 1,317.00 | 1,318.00 | 1,318.00 | 24,700 |
| Feb 7, 2025 | 1,316.00 | 1,332.00 | 1,312.00 | 1,321.00 | 1,321.00 | 19,200 |
| Feb 6, 2025 | 1,286.00 | 1,314.00 | 1,285.00 | 1,307.00 | 1,307.00 | 43,700 |
| Feb 5, 2025 | 1,312.00 | 1,348.00 | 1,279.00 | 1,287.00 | 1,287.00 | 76,700 |
| Feb 4, 2025 | 1,306.00 | 1,357.00 | 1,296.00 | 1,312.00 | 1,312.00 | 99,400 |
| Feb 3, 2025 | 1,318.00 | 1,388.00 | 1,311.00 | 1,336.00 | 1,336.00 | 253,500 |
| Jan 31, 2025 | 1,278.00 | 1,333.00 | 1,260.00 | 1,315.00 | 1,315.00 | 102,800 |
| Jan 30, 2025 | 1,294.00 | 1,294.00 | 1,243.00 | 1,270.00 | 1,270.00 | 396,800 |
| Jan 29, 2025 | 1,300.00 | 1,313.00 | 1,289.00 | 1,303.00 | 1,303.00 | 36,600 |
| Jan 28, 2025 | 1,304.00 | 1,304.00 | 1,285.00 | 1,298.00 | 1,298.00 | 37,700 |
| Jan 27, 2025 | 1,322.00 | 1,327.00 | 1,303.00 | 1,310.00 | 1,310.00 | 28,200 |
| Jan 24, 2025 | 1,343.00 | 1,343.00 | 1,303.00 | 1,322.00 | 1,322.00 | 22,300 |
| Jan 23, 2025 | 1,336.00 | 1,347.00 | 1,327.00 | 1,335.00 | 1,335.00 | 34,000 |
| Jan 22, 2025 | 1,292.00 | 1,333.00 | 1,289.00 | 1,330.00 | 1,330.00 | 33,100 |
| Jan 21, 2025 | 1,292.00 | 1,294.00 | 1,276.00 | 1,278.00 | 1,278.00 | 33,300 |
| Jan 20, 2025 | 1,271.00 | 1,301.00 | 1,271.00 | 1,290.00 | 1,290.00 | 45,800 |
| Jan 17, 2025 | 1,258.00 | 1,278.00 | 1,247.00 | 1,271.00 | 1,271.00 | 49,200 |
| Jan 16, 2025 | 1,317.00 | 1,319.00 | 1,252.00 | 1,253.00 | 1,253.00 | 108,400 |
| Jan 15, 2025 | 1,347.00 | 1,369.00 | 1,312.00 | 1,316.00 | 1,316.00 | 54,000 |
| Jan 14, 2025 | 1,358.00 | 1,358.00 | 1,334.00 | 1,347.00 | 1,347.00 | 27,500 |
| Jan 10, 2025 | 1,340.00 | 1,389.00 | 1,340.00 | 1,365.00 | 1,365.00 | 32,400 |
| Jan 9, 2025 | 1,382.00 | 1,406.00 | 1,345.00 | 1,345.00 | 1,345.00 | 52,200 |
| Jan 8, 2025 | 1,373.00 | 1,385.00 | 1,362.00 | 1,374.00 | 1,374.00 | 38,100 |
| Jan 7, 2025 | 1,369.00 | 1,387.00 | 1,361.00 | 1,380.00 | 1,380.00 | 39,100 |
| Jan 6, 2025 | 1,382.00 | 1,387.00 | 1,361.00 | 1,366.00 | 1,366.00 | 39,300 |
| Dec 30, 2024 | 1,420.00 | 1,424.00 | 1,379.00 | 1,382.00 | 1,382.00 | 34,100 |
| Dec 27, 2024 | 1,402.00 | 1,420.00 | 1,383.00 | 1,420.00 | 1,420.00 | 28,600 |
| Dec 26, 2024 | 1,395.00 | 1,420.00 | 1,395.00 | 1,417.00 | 1,417.00 | 21,800 |
| Dec 25, 2024 | 1,395.00 | 1,418.00 | 1,390.00 | 1,395.00 | 1,395.00 | 24,500 |
| Dec 24, 2024 | 1,399.00 | 1,416.00 | 1,383.00 | 1,394.00 | 1,394.00 | 53,700 |
| Dec 23, 2024 | 1,378.00 | 1,430.00 | 1,342.00 | 1,399.00 | 1,399.00 | 176,300 |
| Dec 20, 2024 | 1,215.00 | 1,327.00 | 1,199.00 | 1,300.00 | 1,300.00 | 100,600 |
| Dec 19, 2024 | 1,187.00 | 1,218.00 | 1,181.00 | 1,215.00 | 1,215.00 | 10,800 |
| Dec 18, 2024 | 1,199.00 | 1,213.00 | 1,195.00 | 1,204.00 | 1,204.00 | 8,800 |
| Dec 17, 2024 | 1,226.00 | 1,233.00 | 1,199.00 | 1,207.00 | 1,207.00 | 20,100 |
| Dec 16, 2024 | 1,217.00 | 1,237.00 | 1,214.00 | 1,226.00 | 1,226.00 | 11,300 |
| Dec 13, 2024 | 1,262.00 | 1,269.00 | 1,206.00 | 1,208.00 | 1,208.00 | 20,600 |
| Dec 12, 2024 | 1,252.00 | 1,285.00 | 1,252.00 | 1,280.00 | 1,280.00 | 18,100 |
| Dec 11, 2024 | 1,254.00 | 1,272.00 | 1,240.00 | 1,252.00 | 1,252.00 | 11,100 |
| Dec 10, 2024 | 1,265.00 | 1,296.00 | 1,263.00 | 1,263.00 | 1,263.00 | 17,600 |
| Dec 9, 2024 | 1,274.00 | 1,279.00 | 1,252.00 | 1,270.00 | 1,270.00 | 24,400 |
| Dec 6, 2024 | 1,252.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,265.00 | 28,400 |
| Dec 5, 2024 | 1,189.00 | 1,250.00 | 1,189.00 | 1,250.00 | 1,250.00 | 29,700 |
| Dec 4, 2024 | 1,201.00 | 1,206.00 | 1,170.00 | 1,182.00 | 1,182.00 | 36,800 |
| Dec 3, 2024 | 1,198.00 | 1,221.00 | 1,194.00 | 1,204.00 | 1,204.00 | 29,300 |
| Dec 2, 2024 | 1,231.00 | 1,250.00 | 1,169.00 | 1,198.00 | 1,198.00 | 48,000 |
| Nov 29, 2024 | 1,217.00 | 1,282.00 | 1,186.00 | 1,231.00 | 1,231.00 | 102,500 |
| Nov 28, 2024 | 1,159.00 | 1,224.00 | 1,150.00 | 1,213.00 | 1,213.00 | 73,600 |
| Nov 27, 2024 | 1,098.00 | 1,180.00 | 1,096.00 | 1,161.00 | 1,161.00 | 88,300 |
| Nov 26, 2024 | 1,102.00 | 1,113.00 | 1,096.00 | 1,103.00 | 1,103.00 | 15,700 |
| Nov 25, 2024 | 1,120.00 | 1,132.00 | 1,105.00 | 1,105.00 | 1,105.00 | 30,800 |
| Nov 22, 2024 | 1,105.00 | 1,127.00 | 1,105.00 | 1,118.00 | 1,118.00 | 22,400 |
| Nov 21, 2024 | 1,076.00 | 1,106.00 | 1,076.00 | 1,105.00 | 1,105.00 | 32,600 |
| Nov 20, 2024 | 1,067.00 | 1,085.00 | 1,056.00 | 1,077.00 | 1,077.00 | 20,100 |
| Nov 19, 2024 | 1,073.00 | 1,073.00 | 1,059.00 | 1,064.00 | 1,064.00 | 22,600 |
| Nov 18, 2024 | 1,050.00 | 1,069.00 | 1,050.00 | 1,067.00 | 1,067.00 | 18,500 |
| Nov 15, 2024 | 1,034.00 | 1,056.00 | 1,026.00 | 1,045.00 | 1,045.00 | 25,400 |
| Nov 14, 2024 | 1,024.00 | 1,045.00 | 1,019.00 | 1,034.00 | 1,034.00 | 38,100 |
| Nov 13, 2024 | 1,028.00 | 1,030.00 | 1,015.00 | 1,022.00 | 1,022.00 | 8,600 |
| Nov 12, 2024 | 998.00 | 1,030.00 | 998.00 | 1,021.00 | 1,021.00 | 30,200 |
| Nov 11, 2024 | 996.00 | 1,009.00 | 996.00 | 998.00 | 998.00 | 17,200 |
| Nov 8, 2024 | 989.00 | 1,010.00 | 984.00 | 995.00 | 995.00 | 42,000 |
| Nov 7, 2024 | 972.00 | 990.00 | 965.00 | 990.00 | 990.00 | 40,600 |
| Nov 6, 2024 | 949.00 | 973.00 | 945.00 | 960.00 | 960.00 | 64,500 |
| Nov 5, 2024 | 1,004.00 | 1,010.00 | 950.00 | 954.00 | 954.00 | 123,500 |
| Nov 1, 2024 | 925.00 | 959.00 | 925.00 | 959.00 | 959.00 | 34,900 |
| Oct 31, 2024 | 916.00 | 934.00 | 909.00 | 934.00 | 934.00 | 28,400 |
| Oct 30, 2024 | 919.00 | 930.00 | 905.00 | 923.00 | 923.00 | 145,800 |
| Oct 29, 2024 | 905.00 | 921.00 | 903.00 | 915.00 | 915.00 | 25,600 |
| Oct 28, 2024 | 900.00 | 916.00 | 896.00 | 905.00 | 905.00 | 26,900 |
| Oct 25, 2024 | 916.00 | 920.00 | 901.00 | 908.00 | 908.00 | 38,400 |
| Oct 24, 2024 | 920.00 | 929.00 | 916.00 | 920.00 | 920.00 | 30,500 |
| Oct 23, 2024 | 924.00 | 931.00 | 910.00 | 919.00 | 919.00 | 27,100 |
| Oct 22, 2024 | 930.00 | 933.00 | 923.00 | 929.00 | 929.00 | 17,400 |
| Oct 21, 2024 | 925.00 | 935.00 | 925.00 | 929.00 | 929.00 | 16,200 |
| Oct 18, 2024 | 932.00 | 940.00 | 920.00 | 920.00 | 920.00 | 22,900 |
| Oct 17, 2024 | 929.00 | 950.00 | 929.00 | 936.00 | 936.00 | 27,300 |
| Oct 16, 2024 | 943.00 | 954.00 | 932.00 | 932.00 | 932.00 | 22,300 |
| Oct 15, 2024 | 936.00 | 956.00 | 936.00 | 940.00 | 940.00 | 14,100 |
| Oct 11, 2024 | 936.00 | 941.00 | 931.00 | 935.00 | 935.00 | 33,600 |
| Oct 10, 2024 | 959.00 | 959.00 | 935.00 | 935.00 | 935.00 | 50,600 |
| Oct 9, 2024 | 973.00 | 973.00 | 960.00 | 960.00 | 960.00 | 32,900 |
| Oct 8, 2024 | 966.00 | 980.00 | 960.00 | 969.00 | 969.00 | 37,700 |
| Oct 7, 2024 | 972.00 | 974.00 | 965.00 | 971.00 | 971.00 | 12,400 |
| Oct 4, 2024 | 965.00 | 979.00 | 965.00 | 965.00 | 965.00 | 8,300 |
| Oct 3, 2024 | 974.00 | 976.00 | 965.00 | 965.00 | 965.00 | 18,600 |
| Oct 2, 2024 | 970.00 | 974.00 | 967.00 | 972.00 | 972.00 | 11,900 |
| Oct 1, 2024 | 973.00 | 985.00 | 969.00 | 969.00 | 969.00 | 6,400 |
| Sep 30, 2024 | 962.00 | 983.00 | 961.00 | 971.00 | 971.00 | 14,700 |
| Sep 27, 2024 | 985.00 | 987.00 | 965.00 | 967.00 | 967.00 | 11,600 |
| Sep 26, 2024 | 969.00 | 985.00 | 969.00 | 985.00 | 985.00 | 10,700 |
| Sep 25, 2024 | 977.00 | 977.00 | 965.00 | 965.00 | 965.00 | 15,600 |
| Sep 24, 2024 | 996.00 | 996.00 | 977.00 | 977.00 | 977.00 | 12,300 |
| Sep 20, 2024 | 985.00 | 998.00 | 985.00 | 988.00 | 988.00 | 14,300 |
| Sep 19, 2024 | 967.00 | 982.00 | 967.00 | 974.00 | 974.00 | 6,900 |
| Sep 18, 2024 | 957.00 | 977.00 | 957.00 | 966.00 | 966.00 | 24,500 |
| Sep 17, 2024 | 968.00 | 968.00 | 952.00 | 957.00 | 957.00 | 25,200 |
| Sep 13, 2024 | 960.00 | 987.00 | 956.00 | 963.00 | 963.00 | 54,800 |
| Sep 12, 2024 | 972.00 | 980.00 | 954.00 | 964.00 | 964.00 | 31,400 |
| Sep 11, 2024 | 966.00 | 977.00 | 959.00 | 970.00 | 970.00 | 22,600 |
| Sep 10, 2024 | 958.00 | 973.00 | 958.00 | 966.00 | 966.00 | 27,100 |
| Sep 9, 2024 | 947.00 | 984.00 | 947.00 | 961.00 | 961.00 | 28,600 |
| Sep 6, 2024 | 959.00 | 984.00 | 959.00 | 970.00 | 970.00 | 18,700 |
| Sep 5, 2024 | 954.00 | 976.00 | 939.00 | 963.00 | 963.00 | 33,500 |
| Sep 4, 2024 | 956.00 | 960.00 | 944.00 | 948.00 | 948.00 | 14,700 |
| Sep 3, 2024 | 965.00 | 971.00 | 964.00 | 971.00 | 971.00 | 10,400 |
| Sep 2, 2024 | 970.00 | 972.00 | 962.00 | 970.00 | 970.00 | 8,200 |
| Aug 30, 2024 | 977.00 | 978.00 | 965.00 | 970.00 | 970.00 | 9,000 |
| Aug 29, 2024 | 968.00 | 976.00 | 960.00 | 970.00 | 970.00 | 13,200 |
| Aug 28, 2024 | 955.00 | 974.00 | 951.00 | 972.00 | 972.00 | 16,700 |
| Aug 27, 2024 | 963.00 | 973.00 | 955.00 | 958.00 | 958.00 | 18,400 |
| Aug 26, 2024 | 963.00 | 967.00 | 957.00 | 963.00 | 963.00 | 8,900 |
| Aug 23, 2024 | 954.00 | 961.00 | 950.00 | 954.00 | 954.00 | 12,600 |
| Aug 22, 2024 | 946.00 | 954.00 | 936.00 | 947.00 | 947.00 | 28,500 |
| Aug 21, 2024 | 955.00 | 959.00 | 942.00 | 946.00 | 946.00 | 14,200 |
| Aug 20, 2024 | 967.00 | 973.00 | 940.00 | 958.00 | 958.00 | 42,900 |
| Aug 19, 2024 | 984.00 | 984.00 | 958.00 | 958.00 | 958.00 | 19,500 |
| Aug 16, 2024 | 1,000.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | 38,200 |
| Aug 15, 2024 | 986.00 | 992.00 | 986.00 | 987.00 | 987.00 | 6,700 |
| Aug 14, 2024 | 980.00 | 998.00 | 980.00 | 986.00 | 986.00 | 20,500 |
| Aug 13, 2024 | 969.00 | 989.00 | 959.00 | 979.00 | 979.00 | 28,600 |
| Aug 9, 2024 | 954.00 | 976.00 | 948.00 | 967.00 | 967.00 | 38,800 |
| Aug 8, 2024 | 947.00 | 964.00 | 932.00 | 939.00 | 939.00 | 29,100 |
| Aug 7, 2024 | 930.00 | 972.00 | 925.00 | 947.00 | 947.00 | 23,200 |
| Aug 6, 2024 | 852.00 | 947.00 | 852.00 | 933.00 | 933.00 | 130,500 |
| Aug 5, 2024 | 916.00 | 948.00 | 850.00 | 867.00 | 867.00 | 151,900 |
| Aug 2, 2024 | 979.00 | 981.00 | 959.00 | 961.00 | 961.00 | 54,400 |
| Aug 1, 2024 | 986.00 | 997.00 | 982.00 | 994.00 | 994.00 | 43,200 |
| Jul 31, 2024 | 979.00 | 1,004.00 | 979.00 | 1,002.00 | 1,002.00 | 23,800 |
| Jul 30, 2024 | 996.00 | 999.00 | 970.00 | 979.00 | 979.00 | 199,200 |
| Jul 29, 2024 | 994.00 | 1,001.00 | 990.00 | 1,000.00 | 1,000.00 | 32,100 |
| Jul 26, 2024 | 985.00 | 995.00 | 984.00 | 986.00 | 986.00 | 24,900 |
| Jul 25, 2024 | 990.00 | 993.00 | 979.00 | 987.00 | 987.00 | 33,200 |
| Jul 24, 2024 | 985.00 | 997.00 | 979.00 | 992.00 | 992.00 | 53,100 |
| Jul 23, 2024 | 989.00 | 992.00 | 977.00 | 984.00 | 984.00 | 15,100 |
| Jul 22, 2024 | 1,000.00 | 1,005.00 | 976.00 | 981.00 | 981.00 | 34,200 |
| Jul 19, 2024 | 982.00 | 996.00 | 969.00 | 996.00 | 996.00 | 34,900 |
| Jul 18, 2024 | 980.00 | 992.00 | 962.00 | 981.00 | 981.00 | 65,500 |
| Jul 17, 2024 | 975.00 | 986.00 | 975.00 | 980.00 | 980.00 | 23,600 |
| Jul 16, 2024 | 956.00 | 987.00 | 956.00 | 975.00 | 975.00 | 39,300 |
| Jul 12, 2024 | 954.00 | 971.00 | 954.00 | 955.00 | 955.00 | 41,500 |
| Jul 11, 2024 | 939.00 | 972.00 | 936.00 | 964.00 | 964.00 | 48,400 |
| Jul 10, 2024 | 985.00 | 985.00 | 922.00 | 937.00 | 937.00 | 125,800 |
| Jul 9, 2024 | 980.00 | 988.00 | 968.00 | 980.00 | 980.00 | 56,500 |
| Jul 8, 2024 | 998.00 | 998.00 | 973.00 | 981.00 | 981.00 | 41,300 |
| Jul 5, 2024 | 973.00 | 990.00 | 968.00 | 979.00 | 979.00 | 39,600 |
| Jul 4, 2024 | 973.00 | 992.00 | 973.00 | 977.00 | 977.00 | 37,000 |
| Jul 3, 2024 | 988.00 | 990.00 | 977.00 | 981.00 | 981.00 | 26,300 |
| Jul 2, 2024 | 1,002.00 | 1,002.00 | 981.00 | 988.00 | 988.00 | 21,600 |
| Jul 1, 2024 | 995.00 | 1,001.00 | 986.00 | 996.00 | 996.00 | 28,400 |
| Jun 28, 2024 | 982.00 | 995.00 | 982.00 | 995.00 | 995.00 | 62,300 |
| Jun 27, 2024 | 1,007.00 | 1,011.00 | 993.00 | 997.00 | 997.00 | 32,900 |
| Jun 26, 2024 | 1,000.00 | 1,002.00 | 985.00 | 1,002.00 | 1,002.00 | 34,800 |
| Jun 25, 2024 | 976.00 | 985.00 | 976.00 | 985.00 | 985.00 | 13,200 |
| Jun 24, 2024 | 972.00 | 980.00 | 966.00 | 969.00 | 969.00 | 22,800 |
| Jun 21, 2024 | 960.00 | 983.00 | 960.00 | 970.00 | 970.00 | 31,500 |
| Jun 20, 2024 | 965.00 | 974.00 | 955.00 | 960.00 | 960.00 | 29,500 |
| Jun 19, 2024 | 963.00 | 975.00 | 956.00 | 972.00 | 972.00 | 26,300 |
| Jun 18, 2024 | 951.00 | 963.00 | 940.00 | 954.00 | 954.00 | 35,800 |
| Jun 17, 2024 | 986.00 | 990.00 | 954.00 | 963.00 | 963.00 | 42,200 |
| Jun 14, 2024 | 987.00 | 1,001.00 | 982.00 | 985.00 | 985.00 | 30,400 |
| Jun 13, 2024 | 1,033.00 | 1,033.00 | 980.00 | 987.00 | 987.00 | 57,700 |
| Jun 12, 2024 | 1,033.00 | 1,037.00 | 1,023.00 | 1,033.00 | 1,033.00 | 10,700 |
| Jun 11, 2024 | 1,056.00 | 1,057.00 | 1,016.00 | 1,022.00 | 1,022.00 | 17,100 |
| Jun 10, 2024 | 1,035.00 | 1,059.00 | 1,033.00 | 1,047.00 | 1,047.00 | 9,800 |
| Jun 7, 2024 | 1,053.00 | 1,054.00 | 1,034.00 | 1,042.00 | 1,042.00 | 12,900 |
| Jun 6, 2024 | 1,073.00 | 1,074.00 | 1,046.00 | 1,053.00 | 1,053.00 | 26,400 |
| Jun 5, 2024 | 1,065.00 | 1,068.00 | 1,044.00 | 1,061.00 | 1,061.00 | 24,300 |
| Jun 4, 2024 | 1,123.00 | 1,123.00 | 1,067.00 | 1,071.00 | 1,071.00 | 30,500 |
| Jun 3, 2024 | 1,105.00 | 1,137.00 | 1,105.00 | 1,123.00 | 1,123.00 | 24,500 |
| May 31, 2024 | 1,110.00 | 1,140.00 | 1,094.00 | 1,104.00 | 1,104.00 | 15,200 |
| May 30, 2024 | 1,105.00 | 1,106.00 | 1,080.00 | 1,093.00 | 1,093.00 | 33,400 |
| May 29, 2024 | 1,160.00 | 1,163.00 | 1,079.00 | 1,110.00 | 1,110.00 | 74,000 |
| May 28, 2024 | 1,142.00 | 1,156.00 | 1,137.00 | 1,156.00 | 1,156.00 | 22,700 |
| May 27, 2024 | 1,140.00 | 1,152.00 | 1,127.00 | 1,142.00 | 1,142.00 | 17,600 |
| May 24, 2024 | 1,112.00 | 1,147.00 | 1,112.00 | 1,136.00 | 1,136.00 | 31,800 |
| May 23, 2024 | 1,134.00 | 1,146.00 | 1,113.00 | 1,132.00 | 1,132.00 | 17,200 |
| May 22, 2024 | 1,144.00 | 1,150.00 | 1,127.00 | 1,136.00 | 1,136.00 | 26,800 |