Tokyo - Delayed Quote JPY
Pharma Foods International Co., Ltd. (2929.T)
908.00
+11.00
+(1.23%)
At close: April 25 at 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 902.00 | 910.00 | 897.00 | 908.00 | 908.00 | 56,200 |
| Apr 24, 2025 | 909.00 | 915.00 | 891.00 | 897.00 | 897.00 | 70,300 |
| Apr 23, 2025 | 905.00 | 912.00 | 901.00 | 910.00 | 910.00 | 95,400 |
| Apr 22, 2025 | 872.00 | 896.00 | 866.00 | 895.00 | 895.00 | 110,400 |
| Apr 21, 2025 | 874.00 | 883.00 | 870.00 | 877.00 | 877.00 | 78,700 |
| Apr 18, 2025 | 860.00 | 877.00 | 859.00 | 877.00 | 877.00 | 67,000 |
| Apr 17, 2025 | 840.00 | 860.00 | 838.00 | 853.00 | 853.00 | 116,200 |
| Apr 16, 2025 | 839.00 | 839.00 | 811.00 | 833.00 | 833.00 | 148,900 |
| Apr 15, 2025 | 842.00 | 845.00 | 831.00 | 831.00 | 831.00 | 50,400 |
| Apr 14, 2025 | 828.00 | 837.00 | 813.00 | 832.00 | 832.00 | 57,400 |
| Apr 11, 2025 | 795.00 | 814.00 | 778.00 | 813.00 | 813.00 | 85,900 |
| Apr 10, 2025 | 822.00 | 829.00 | 802.00 | 808.00 | 808.00 | 113,700 |
| Apr 9, 2025 | 770.00 | 772.00 | 746.00 | 747.00 | 747.00 | 106,800 |
| Apr 8, 2025 | 772.00 | 806.00 | 772.00 | 791.00 | 791.00 | 183,300 |
| Apr 7, 2025 | 730.00 | 751.00 | 722.00 | 723.00 | 723.00 | 239,600 |
| Apr 4, 2025 | 851.00 | 853.00 | 808.00 | 816.00 | 816.00 | 212,000 |
| Apr 3, 2025 | 860.00 | 869.00 | 846.00 | 865.00 | 865.00 | 118,300 |
| Apr 2, 2025 | 896.00 | 896.00 | 878.00 | 878.00 | 878.00 | 72,900 |
| Apr 1, 2025 | 893.00 | 910.00 | 892.00 | 895.00 | 895.00 | 79,600 |
| Mar 31, 2025 | 889.00 | 904.00 | 888.00 | 893.00 | 893.00 | 114,400 |
| Mar 28, 2025 | 912.00 | 917.00 | 906.00 | 910.00 | 910.00 | 78,400 |
| Mar 27, 2025 | 923.00 | 925.00 | 914.00 | 924.00 | 924.00 | 95,300 |
| Mar 26, 2025 | 916.00 | 929.00 | 912.00 | 924.00 | 924.00 | 89,300 |
| Mar 25, 2025 | 914.00 | 920.00 | 905.00 | 913.00 | 913.00 | 70,700 |
| Mar 24, 2025 | 923.00 | 927.00 | 911.00 | 914.00 | 914.00 | 60,500 |
| Mar 21, 2025 | 928.00 | 939.00 | 925.00 | 926.00 | 926.00 | 87,200 |
| Mar 19, 2025 | 935.00 | 944.00 | 931.00 | 937.00 | 937.00 | 61,100 |
| Mar 18, 2025 | 938.00 | 952.00 | 935.00 | 946.00 | 946.00 | 126,800 |
| Mar 17, 2025 | 904.00 | 939.00 | 896.00 | 934.00 | 934.00 | 147,000 |
| Mar 14, 2025 | 903.00 | 913.00 | 893.00 | 904.00 | 904.00 | 297,800 |
| Mar 13, 2025 | 841.00 | 905.00 | 838.00 | 893.00 | 893.00 | 519,000 |
| Mar 12, 2025 | 902.00 | 910.00 | 830.00 | 833.00 | 833.00 | 724,300 |
| Mar 11, 2025 | 866.00 | 902.00 | 866.00 | 902.00 | 902.00 | 152,300 |
| Mar 10, 2025 | 873.00 | 884.00 | 864.00 | 881.00 | 881.00 | 77,600 |
| Mar 7, 2025 | 884.00 | 888.00 | 872.00 | 873.00 | 873.00 | 77,000 |
| Mar 6, 2025 | 884.00 | 893.00 | 884.00 | 893.00 | 893.00 | 93,400 |
| Mar 5, 2025 | 865.00 | 884.00 | 864.00 | 874.00 | 874.00 | 89,200 |
| Mar 4, 2025 | 870.00 | 872.00 | 850.00 | 870.00 | 870.00 | 105,700 |
| Mar 3, 2025 | 885.00 | 895.00 | 872.00 | 874.00 | 874.00 | 147,100 |
| Feb 28, 2025 | 909.00 | 912.00 | 855.00 | 855.00 | 855.00 | 461,400 |
| Feb 27, 2025 | 913.00 | 918.00 | 908.00 | 917.00 | 917.00 | 77,800 |
| Feb 26, 2025 | 910.00 | 912.00 | 902.00 | 912.00 | 912.00 | 103,400 |
| Feb 25, 2025 | 911.00 | 922.00 | 910.00 | 915.00 | 915.00 | 104,300 |
| Feb 21, 2025 | 930.00 | 934.00 | 913.00 | 915.00 | 915.00 | 121,000 |
| Feb 20, 2025 | 937.00 | 944.00 | 931.00 | 937.00 | 937.00 | 124,800 |
| Feb 19, 2025 | 955.00 | 959.00 | 943.00 | 943.00 | 943.00 | 66,200 |
| Feb 18, 2025 | 950.00 | 958.00 | 945.00 | 953.00 | 953.00 | 38,800 |
| Feb 17, 2025 | 951.00 | 961.00 | 948.00 | 950.00 | 950.00 | 54,600 |
| Feb 14, 2025 | 952.00 | 958.00 | 949.00 | 951.00 | 951.00 | 111,900 |
| Feb 13, 2025 | 950.00 | 957.00 | 946.00 | 955.00 | 955.00 | 94,900 |
| Feb 12, 2025 | 950.00 | 951.00 | 933.00 | 940.00 | 940.00 | 147,100 |
| Feb 10, 2025 | 955.00 | 960.00 | 946.00 | 950.00 | 950.00 | 122,700 |
| Feb 7, 2025 | 975.00 | 980.00 | 961.00 | 967.00 | 967.00 | 79,800 |
| Feb 6, 2025 | 969.00 | 986.00 | 969.00 | 975.00 | 975.00 | 130,800 |
| Feb 5, 2025 | 956.00 | 970.00 | 948.00 | 964.00 | 964.00 | 111,000 |
| Feb 4, 2025 | 970.00 | 970.00 | 944.00 | 948.00 | 948.00 | 150,800 |
| Feb 3, 2025 | 973.00 | 974.00 | 960.00 | 960.00 | 960.00 | 123,700 |
| Jan 31, 2025 | 980.00 | 989.00 | 972.00 | 986.00 | 986.00 | 97,600 |
| Jan 30, 2025 | 12.5 Dividend | |||||
| Jan 30, 2025 | 987.00 | 991.00 | 966.00 | 989.00 | 989.00 | 174,400 |
| Jan 29, 2025 | 985.00 | 1,002.00 | 978.00 | 1,000.00 | 987.50 | 221,100 |
| Jan 28, 2025 | 972.00 | 983.00 | 966.00 | 977.00 | 964.79 | 91,800 |
| Jan 27, 2025 | 975.00 | 995.00 | 972.00 | 972.00 | 959.85 | 140,400 |
| Jan 24, 2025 | 966.00 | 993.00 | 965.00 | 972.00 | 959.85 | 119,000 |
| Jan 23, 2025 | 992.00 | 992.00 | 961.00 | 966.00 | 953.92 | 137,300 |
| Jan 22, 2025 | 990.00 | 996.00 | 982.00 | 992.00 | 979.60 | 105,700 |
| Jan 21, 2025 | 989.00 | 1,000.00 | 978.00 | 985.00 | 972.69 | 100,900 |
| Jan 20, 2025 | 950.00 | 985.00 | 950.00 | 978.00 | 965.78 | 166,800 |
| Jan 17, 2025 | 927.00 | 956.00 | 927.00 | 943.00 | 931.21 | 106,600 |
| Jan 16, 2025 | 946.00 | 960.00 | 921.00 | 926.00 | 914.42 | 175,300 |
| Jan 15, 2025 | 960.00 | 966.00 | 943.00 | 943.00 | 931.21 | 135,900 |
| Jan 14, 2025 | 986.00 | 987.00 | 954.00 | 960.00 | 948.00 | 130,100 |
| Jan 10, 2025 | 967.00 | 1,010.00 | 965.00 | 992.00 | 979.60 | 215,200 |
| Jan 9, 2025 | 995.00 | 995.00 | 972.00 | 972.00 | 959.85 | 148,000 |
| Jan 8, 2025 | 990.00 | 998.00 | 980.00 | 996.00 | 983.55 | 159,600 |
| Jan 7, 2025 | 994.00 | 1,006.00 | 986.00 | 996.00 | 983.55 | 160,300 |
| Jan 6, 2025 | 1,001.00 | 1,008.00 | 988.00 | 991.00 | 978.61 | 183,900 |
| Dec 30, 2024 | 1,028.00 | 1,086.00 | 995.00 | 999.00 | 986.51 | 449,100 |
| Dec 27, 2024 | 1,008.00 | 1,030.00 | 1,003.00 | 1,022.00 | 1,009.23 | 210,500 |
| Dec 26, 2024 | 1,015.00 | 1,020.00 | 997.00 | 1,006.00 | 993.42 | 266,500 |
| Dec 25, 2024 | 1,010.00 | 1,036.00 | 1,010.00 | 1,020.00 | 1,007.25 | 322,600 |
| Dec 24, 2024 | 937.00 | 1,006.00 | 937.00 | 1,003.00 | 990.46 | 555,200 |
| Dec 23, 2024 | 928.00 | 945.00 | 924.00 | 938.00 | 926.28 | 180,300 |
| Dec 20, 2024 | 934.00 | 952.00 | 926.00 | 926.00 | 914.42 | 224,700 |
| Dec 19, 2024 | 938.00 | 955.00 | 929.00 | 934.00 | 922.33 | 140,800 |
| Dec 18, 2024 | 920.00 | 1,000.00 | 920.00 | 938.00 | 926.28 | 707,200 |
| Dec 17, 2024 | 903.00 | 928.00 | 903.00 | 909.00 | 897.64 | 172,400 |
| Dec 16, 2024 | 896.00 | 913.00 | 890.00 | 909.00 | 897.64 | 132,200 |
| Dec 13, 2024 | 896.00 | 920.00 | 888.00 | 894.00 | 882.83 | 319,200 |
| Dec 12, 2024 | 999.00 | 1,012.00 | 906.00 | 915.00 | 903.56 | 756,400 |
| Dec 11, 2024 | 952.00 | 965.00 | 936.00 | 958.00 | 946.03 | 238,600 |
| Dec 10, 2024 | 961.00 | 966.00 | 952.00 | 954.00 | 942.08 | 95,300 |
| Dec 9, 2024 | 956.00 | 969.00 | 944.00 | 966.00 | 953.92 | 108,400 |
| Dec 6, 2024 | 963.00 | 964.00 | 954.00 | 954.00 | 942.08 | 71,000 |
| Dec 5, 2024 | 990.00 | 990.00 | 971.00 | 973.00 | 960.84 | 59,400 |
| Dec 4, 2024 | 996.00 | 1,002.00 | 970.00 | 990.00 | 977.63 | 105,400 |
| Dec 3, 2024 | 984.00 | 996.00 | 984.00 | 994.00 | 981.58 | 116,100 |
| Dec 2, 2024 | 988.00 | 996.00 | 975.00 | 984.00 | 971.70 | 96,900 |
| Nov 29, 2024 | 950.00 | 985.00 | 950.00 | 985.00 | 972.69 | 110,600 |
| Nov 28, 2024 | 945.00 | 962.00 | 945.00 | 952.00 | 940.10 | 43,200 |
| Nov 27, 2024 | 972.00 | 975.00 | 944.00 | 945.00 | 933.19 | 107,400 |
| Nov 26, 2024 | 970.00 | 972.00 | 953.00 | 972.00 | 959.85 | 61,000 |
| Nov 25, 2024 | 964.00 | 983.00 | 963.00 | 970.00 | 957.88 | 115,500 |
| Nov 22, 2024 | 968.00 | 978.00 | 948.00 | 951.00 | 939.11 | 114,800 |
| Nov 21, 2024 | 955.00 | 977.00 | 948.00 | 969.00 | 956.89 | 124,900 |
| Nov 20, 2024 | 976.00 | 988.00 | 951.00 | 951.00 | 939.11 | 85,800 |
| Nov 19, 2024 | 966.00 | 984.00 | 965.00 | 982.00 | 969.73 | 56,700 |
| Nov 18, 2024 | 973.00 | 978.00 | 958.00 | 965.00 | 952.94 | 62,800 |
| Nov 15, 2024 | 981.00 | 990.00 | 978.00 | 978.00 | 965.78 | 68,300 |
| Nov 14, 2024 | 997.00 | 1,000.00 | 977.00 | 980.00 | 967.75 | 86,300 |
| Nov 13, 2024 | 1,003.00 | 1,009.00 | 988.00 | 995.00 | 982.56 | 120,300 |
| Nov 12, 2024 | 1,010.00 | 1,032.00 | 1,005.00 | 1,008.00 | 995.40 | 205,900 |
| Nov 11, 2024 | 1,014.00 | 1,023.00 | 988.00 | 1,020.00 | 1,007.25 | 185,900 |
| Nov 8, 2024 | 1,009.00 | 1,027.00 | 1,002.00 | 1,019.00 | 1,006.26 | 193,900 |
| Nov 7, 2024 | 994.00 | 1,020.00 | 989.00 | 1,008.00 | 995.40 | 286,000 |
| Nov 6, 2024 | 985.00 | 992.00 | 973.00 | 985.00 | 972.69 | 246,200 |
| Nov 5, 2024 | 953.00 | 976.00 | 948.00 | 970.00 | 957.88 | 157,100 |
| Nov 1, 2024 | 952.00 | 966.00 | 949.00 | 957.00 | 945.04 | 155,100 |
| Oct 31, 2024 | 937.00 | 965.00 | 934.00 | 965.00 | 952.94 | 254,000 |
| Oct 30, 2024 | 901.00 | 943.00 | 901.00 | 936.00 | 924.30 | 340,500 |
| Oct 29, 2024 | 877.00 | 909.00 | 877.00 | 906.00 | 894.67 | 228,800 |
| Oct 28, 2024 | 847.00 | 884.00 | 847.00 | 878.00 | 867.03 | 261,100 |
| Oct 25, 2024 | 863.00 | 863.00 | 836.00 | 845.00 | 834.44 | 182,000 |
| Oct 24, 2024 | 866.00 | 868.00 | 836.00 | 867.00 | 856.16 | 337,000 |
| Oct 23, 2024 | 880.00 | 900.00 | 856.00 | 874.00 | 863.08 | 795,400 |
| Oct 22, 2024 | 853.00 | 931.00 | 832.00 | 868.00 | 857.15 | 640,400 |
| Oct 21, 2024 | 857.00 | 869.00 | 848.00 | 855.00 | 844.31 | 96,500 |
| Oct 18, 2024 | 850.00 | 856.00 | 840.00 | 855.00 | 844.31 | 83,700 |
| Oct 17, 2024 | 849.00 | 857.00 | 848.00 | 850.00 | 839.38 | 69,400 |
| Oct 16, 2024 | 845.00 | 859.00 | 837.00 | 848.00 | 837.40 | 98,800 |
| Oct 15, 2024 | 847.00 | 858.00 | 841.00 | 851.00 | 840.36 | 100,600 |
| Oct 11, 2024 | 853.00 | 856.00 | 842.00 | 843.00 | 832.46 | 109,800 |
| Oct 10, 2024 | 860.00 | 861.00 | 844.00 | 854.00 | 843.33 | 180,100 |
| Oct 9, 2024 | 863.00 | 870.00 | 856.00 | 858.00 | 847.28 | 109,600 |
| Oct 8, 2024 | 887.00 | 887.00 | 860.00 | 863.00 | 852.21 | 163,100 |
| Oct 7, 2024 | 891.00 | 898.00 | 886.00 | 891.00 | 879.86 | 105,200 |
| Oct 4, 2024 | 869.00 | 884.00 | 867.00 | 884.00 | 872.95 | 101,600 |
| Oct 3, 2024 | 874.00 | 881.00 | 865.00 | 871.00 | 860.11 | 86,600 |
| Oct 2, 2024 | 886.00 | 886.00 | 859.00 | 859.00 | 848.26 | 218,300 |
| Oct 1, 2024 | 899.00 | 899.00 | 885.00 | 887.00 | 875.91 | 135,200 |
| Sep 30, 2024 | 895.00 | 919.00 | 891.00 | 891.00 | 879.86 | 197,900 |
| Sep 27, 2024 | 902.00 | 922.00 | 898.00 | 922.00 | 910.48 | 204,300 |
| Sep 26, 2024 | 895.00 | 902.00 | 883.00 | 902.00 | 890.73 | 213,100 |
| Sep 25, 2024 | 905.00 | 919.00 | 892.00 | 895.00 | 883.81 | 199,100 |
| Sep 24, 2024 | 891.00 | 920.00 | 883.00 | 908.00 | 896.65 | 436,800 |
| Sep 20, 2024 | 891.00 | 894.00 | 877.00 | 887.00 | 875.91 | 231,300 |
| Sep 19, 2024 | 853.00 | 889.00 | 851.00 | 881.00 | 869.99 | 347,100 |
| Sep 18, 2024 | 857.00 | 874.00 | 826.00 | 847.00 | 836.41 | 354,000 |
| Sep 17, 2024 | 888.00 | 910.00 | 850.00 | 853.00 | 842.34 | 323,800 |
| Sep 13, 2024 | 898.00 | 920.00 | 855.00 | 888.00 | 876.90 | 1,074,800 |
| Sep 12, 2024 | 950.00 | 971.00 | 945.00 | 958.00 | 946.03 | 410,700 |
| Sep 11, 2024 | 950.00 | 954.00 | 903.00 | 920.00 | 908.50 | 264,100 |
| Sep 10, 2024 | 960.00 | 969.00 | 948.00 | 950.00 | 938.13 | 195,700 |
| Sep 9, 2024 | 937.00 | 953.00 | 918.00 | 953.00 | 941.09 | 233,900 |
| Sep 6, 2024 | 988.00 | 990.00 | 951.00 | 955.00 | 943.06 | 259,300 |
| Sep 5, 2024 | 970.00 | 998.00 | 965.00 | 990.00 | 977.63 | 196,900 |
| Sep 4, 2024 | 980.00 | 1,005.00 | 971.00 | 975.00 | 962.81 | 262,500 |
| Sep 3, 2024 | 997.00 | 1,015.00 | 994.00 | 999.00 | 986.51 | 257,200 |
| Sep 2, 2024 | 954.00 | 1,006.00 | 953.00 | 993.00 | 980.59 | 538,200 |
| Aug 30, 2024 | 956.00 | 962.00 | 935.00 | 942.00 | 930.23 | 223,000 |
| Aug 29, 2024 | 980.00 | 985.00 | 945.00 | 955.00 | 943.06 | 262,300 |
| Aug 28, 2024 | 964.00 | 986.00 | 955.00 | 986.00 | 973.67 | 251,500 |
| Aug 27, 2024 | 970.00 | 976.00 | 961.00 | 970.00 | 957.88 | 131,900 |
| Aug 26, 2024 | 976.00 | 983.00 | 962.00 | 969.00 | 956.89 | 171,100 |
| Aug 23, 2024 | 1,001.00 | 1,005.00 | 975.00 | 975.00 | 962.81 | 192,000 |
| Aug 22, 2024 | 973.00 | 1,011.00 | 973.00 | 998.00 | 985.53 | 315,400 |
| Aug 21, 2024 | 953.00 | 979.00 | 944.00 | 967.00 | 954.91 | 154,200 |
| Aug 20, 2024 | 960.00 | 972.00 | 957.00 | 966.00 | 953.92 | 195,900 |
| Aug 19, 2024 | 977.00 | 984.00 | 944.00 | 949.00 | 937.14 | 356,900 |
| Aug 16, 2024 | 959.00 | 986.00 | 944.00 | 982.00 | 969.73 | 266,600 |
| Aug 15, 2024 | 943.00 | 943.00 | 930.00 | 938.00 | 926.28 | 175,900 |
| Aug 14, 2024 | 925.00 | 953.00 | 914.00 | 944.00 | 932.20 | 283,100 |
| Aug 13, 2024 | 916.00 | 931.00 | 904.00 | 911.00 | 899.61 | 248,400 |
| Aug 9, 2024 | 943.00 | 959.00 | 915.00 | 925.00 | 913.44 | 315,500 |
| Aug 8, 2024 | 914.00 | 967.00 | 913.00 | 928.00 | 916.40 | 390,500 |
| Aug 7, 2024 | 864.00 | 948.00 | 854.00 | 926.00 | 914.42 | 426,400 |
| Aug 6, 2024 | 893.00 | 923.00 | 862.00 | 897.00 | 885.79 | 527,600 |
| Aug 5, 2024 | 840.00 | 920.00 | 829.00 | 847.00 | 836.41 | 762,900 |
| Aug 2, 2024 | 951.00 | 965.00 | 921.00 | 944.00 | 932.20 | 585,000 |
| Aug 1, 2024 | 1,080.00 | 1,080.00 | 981.00 | 999.00 | 986.51 | 812,000 |
| Jul 31, 2024 | 1,148.00 | 1,159.00 | 1,095.00 | 1,101.00 | 1,087.24 | 474,700 |
| Jul 30, 2024 | 15 Dividend | |||||
| Jul 30, 2024 | 1,110.00 | 1,178.00 | 1,100.00 | 1,175.00 | 1,160.31 | 506,900 |
| Jul 29, 2024 | 1,110.00 | 1,140.00 | 1,075.00 | 1,133.00 | 1,104.03 | 760,200 |
| Jul 26, 2024 | 1,231.00 | 1,254.00 | 1,088.00 | 1,103.00 | 1,074.79 | 2,270,400 |
| Jul 25, 2024 | 1,092.00 | 1,122.00 | 1,080.00 | 1,081.00 | 1,053.35 | 292,000 |
| Jul 24, 2024 | 1,130.00 | 1,155.00 | 1,094.00 | 1,122.00 | 1,093.31 | 386,600 |
| Jul 23, 2024 | 1,066.00 | 1,145.00 | 1,060.00 | 1,142.00 | 1,112.79 | 676,000 |
| Jul 22, 2024 | 1,090.00 | 1,160.00 | 1,058.00 | 1,066.00 | 1,038.74 | 1,239,000 |
| Jul 19, 2024 | 1,041.00 | 1,105.00 | 1,028.00 | 1,100.00 | 1,071.87 | 635,700 |
| Jul 18, 2024 | 1,020.00 | 1,054.00 | 1,020.00 | 1,046.00 | 1,019.25 | 178,300 |
| Jul 17, 2024 | 1,018.00 | 1,038.00 | 1,016.00 | 1,032.00 | 1,005.61 | 159,600 |
| Jul 16, 2024 | 1,039.00 | 1,039.00 | 1,010.00 | 1,010.00 | 984.17 | 119,600 |
| Jul 12, 2024 | 1,032.00 | 1,054.00 | 1,029.00 | 1,030.00 | 1,003.66 | 187,600 |
| Jul 11, 2024 | 1,019.00 | 1,052.00 | 1,017.00 | 1,041.00 | 1,014.38 | 418,000 |
| Jul 10, 2024 | 1,011.00 | 1,021.00 | 991.00 | 995.00 | 969.55 | 229,300 |
| Jul 9, 2024 | 1,016.00 | 1,031.00 | 1,007.00 | 1,017.00 | 990.99 | 171,300 |
| Jul 8, 2024 | 1,040.00 | 1,053.00 | 1,014.00 | 1,016.00 | 990.02 | 241,800 |
| Jul 5, 2024 | 1,063.00 | 1,079.00 | 1,036.00 | 1,038.00 | 1,011.45 | 339,300 |
| Jul 4, 2024 | 1,040.00 | 1,072.00 | 1,032.00 | 1,070.00 | 1,042.64 | 499,100 |
| Jul 3, 2024 | 1,024.00 | 1,044.00 | 1,023.00 | 1,025.00 | 998.79 | 360,000 |
| Jul 2, 2024 | 989.00 | 1,015.00 | 985.00 | 1,015.00 | 989.04 | 272,100 |
| Jul 1, 2024 | 970.00 | 988.00 | 955.00 | 983.00 | 957.86 | 206,000 |
| Jun 28, 2024 | 990.00 | 1,013.00 | 969.00 | 970.00 | 945.19 | 363,700 |
| Jun 27, 2024 | 1,016.00 | 1,020.00 | 1,001.00 | 1,001.00 | 975.40 | 181,500 |
| Jun 26, 2024 | 1,027.00 | 1,027.00 | 1,011.00 | 1,013.00 | 987.09 | 179,700 |
| Jun 25, 2024 | 1,022.00 | 1,051.00 | 1,014.00 | 1,014.00 | 988.07 | 503,700 |
| Jun 24, 2024 | 1,001.00 | 1,020.00 | 995.00 | 1,019.00 | 992.94 | 278,000 |
| Jun 21, 2024 | 1,002.00 | 1,015.00 | 995.00 | 998.00 | 972.48 | 227,700 |
| Jun 20, 2024 | 1,012.00 | 1,039.00 | 998.00 | 1,000.00 | 974.43 | 355,600 |
| Jun 19, 2024 | 973.00 | 1,022.00 | 972.00 | 1,022.00 | 995.86 | 518,300 |
| Jun 18, 2024 | 990.00 | 1,001.00 | 960.00 | 966.00 | 941.30 | 360,800 |
| Jun 17, 2024 | 970.00 | 990.00 | 953.00 | 975.00 | 950.07 | 329,700 |
| Jun 14, 2024 | 918.00 | 985.00 | 913.00 | 985.00 | 959.81 | 593,200 |
| Jun 13, 2024 | 951.00 | 962.00 | 910.00 | 933.00 | 909.14 | 777,400 |
| Jun 12, 2024 | 1,010.00 | 1,014.00 | 957.00 | 957.00 | 932.53 | 2,560,500 |
| Jun 11, 2024 | 952.00 | 1,012.00 | 920.00 | 1,012.00 | 986.12 | 1,922,300 |
| Jun 10, 2024 | 912.00 | 920.00 | 860.00 | 862.00 | 839.96 | 608,400 |
| Jun 7, 2024 | 900.00 | 921.00 | 896.00 | 917.00 | 893.55 | 212,100 |
| Jun 6, 2024 | 900.00 | 908.00 | 896.00 | 903.00 | 879.91 | 122,400 |
| Jun 5, 2024 | 909.00 | 914.00 | 892.00 | 896.00 | 873.09 | 129,800 |
| Jun 4, 2024 | 900.00 | 911.00 | 894.00 | 907.00 | 883.80 | 182,700 |
| Jun 3, 2024 | 880.00 | 899.00 | 880.00 | 898.00 | 875.03 | 167,500 |
| May 31, 2024 | 858.00 | 876.00 | 858.00 | 876.00 | 853.60 | 123,000 |
| May 30, 2024 | 826.00 | 860.00 | 826.00 | 856.00 | 834.11 | 122,700 |
| May 29, 2024 | 874.00 | 874.00 | 837.00 | 845.00 | 823.39 | 151,800 |
| May 28, 2024 | 866.00 | 883.00 | 865.00 | 870.00 | 847.75 | 74,700 |
| May 27, 2024 | 867.00 | 869.00 | 852.00 | 868.00 | 845.80 | 92,400 |
| May 24, 2024 | 860.00 | 867.00 | 857.00 | 861.00 | 838.98 | 106,300 |
| May 23, 2024 | 874.00 | 880.00 | 863.00 | 865.00 | 842.88 | 77,100 |
| May 22, 2024 | 876.00 | 888.00 | 865.00 | 870.00 | 847.75 | 120,900 |
| May 21, 2024 | 877.00 | 899.00 | 877.00 | 883.00 | 860.42 | 94,200 |
| May 20, 2024 | 876.00 | 902.00 | 876.00 | 882.00 | 859.44 | 206,400 |
| May 17, 2024 | 868.00 | 883.00 | 863.00 | 877.00 | 854.57 | 70,500 |
| May 16, 2024 | 871.00 | 876.00 | 861.00 | 872.00 | 849.70 | 77,200 |
| May 15, 2024 | 894.00 | 894.00 | 870.00 | 872.00 | 849.70 | 89,400 |
| May 14, 2024 | 866.00 | 893.00 | 866.00 | 892.00 | 869.19 | 132,600 |
| May 13, 2024 | 883.00 | 883.00 | 861.00 | 873.00 | 850.67 | 116,400 |
| May 10, 2024 | 881.00 | 884.00 | 872.00 | 880.00 | 857.50 | 83,400 |
| May 9, 2024 | 871.00 | 881.00 | 862.00 | 881.00 | 858.47 | 122,500 |
| May 8, 2024 | 853.00 | 879.00 | 846.00 | 868.00 | 845.80 | 154,400 |
| May 7, 2024 | 862.00 | 875.00 | 846.00 | 853.00 | 831.19 | 176,000 |
| May 2, 2024 | 855.00 | 867.00 | 849.00 | 855.00 | 833.13 | 101,400 |
| May 1, 2024 | 840.00 | 859.00 | 838.00 | 855.00 | 833.13 | 98,500 |
| Apr 30, 2024 | 852.00 | 855.00 | 836.00 | 843.00 | 821.44 | 130,400 |
| Apr 26, 2024 | 831.00 | 847.00 | 822.00 | 844.00 | 822.42 | 332,300 |
| Apr 25, 2024 | 830.00 | 847.00 | 828.00 | 829.00 | 807.80 | 160,500 |