Tokyo - Delayed Quote JPY
Nomura Real Estate Holdings, Inc. (3231.T)
846.90
-12.20
(-1.42%)
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 855.40 | 856.30 | 840.50 | 846.90 | 846.90 | 5,433,900 |
| Apr 28, 2025 | 862.00 | 866.00 | 854.00 | 859.10 | 859.10 | 4,641,800 |
| Apr 25, 2025 | 850.10 | 867.00 | 831.30 | 853.30 | 853.30 | 9,756,300 |
| Apr 24, 2025 | 886.60 | 889.00 | 877.10 | 880.10 | 880.10 | 3,632,900 |
| Apr 23, 2025 | 880.30 | 886.10 | 872.00 | 886.10 | 886.10 | 4,843,200 |
| Apr 22, 2025 | 877.90 | 883.90 | 865.20 | 877.10 | 877.10 | 4,408,400 |
| Apr 21, 2025 | 895.00 | 897.50 | 876.70 | 885.40 | 885.40 | 2,625,600 |
| Apr 18, 2025 | 888.70 | 893.50 | 884.80 | 893.50 | 893.50 | 1,814,800 |
| Apr 17, 2025 | 876.00 | 891.00 | 874.70 | 889.90 | 889.90 | 2,544,800 |
| Apr 16, 2025 | 872.10 | 881.00 | 866.50 | 878.90 | 878.90 | 2,024,500 |
| Apr 15, 2025 | 888.00 | 888.00 | 868.00 | 868.00 | 868.00 | 1,945,300 |
| Apr 14, 2025 | 877.50 | 886.90 | 868.00 | 880.10 | 880.10 | 3,193,200 |
| Apr 11, 2025 | 850.00 | 871.70 | 841.60 | 870.30 | 870.30 | 2,769,000 |
| Apr 10, 2025 | 862.30 | 879.90 | 853.20 | 874.30 | 874.30 | 4,635,400 |
| Apr 9, 2025 | 830.00 | 834.10 | 811.20 | 825.00 | 825.00 | 3,763,200 |
| Apr 8, 2025 | 814.40 | 849.30 | 813.40 | 834.90 | 834.90 | 4,065,100 |
| Apr 7, 2025 | 808.20 | 823.60 | 780.00 | 797.80 | 797.80 | 5,386,900 |
| Apr 4, 2025 | 837.00 | 864.00 | 835.10 | 853.20 | 853.20 | 5,313,200 |
| Apr 3, 2025 | 829.60 | 852.00 | 821.90 | 851.40 | 851.40 | 4,436,200 |
| Apr 2, 2025 | 872.00 | 872.90 | 855.10 | 859.90 | 859.90 | 2,884,300 |
| Apr 1, 2025 | 890.00 | 897.00 | 866.00 | 874.00 | 874.00 | 3,792,800 |
| Mar 31, 2025 | 864.40 | 878.70 | 851.00 | 871.00 | 871.00 | 5,270,400 |
| Mar 28, 2025 | 5:1 Stock Splits | |||||
| Mar 28, 2025 | 897.90 | 898.90 | 885.00 | 888.50 | 888.50 | 3,722,700 |
| Mar 27, 2025 | 902.60 | 908.60 | 897.20 | 906.80 | 906.80 | 5,282,500 |
| Mar 26, 2025 | 899.00 | 901.80 | 890.60 | 901.80 | 901.80 | 3,568,500 |
| Mar 25, 2025 | 894.40 | 902.40 | 889.40 | 899.00 | 899.00 | 5,037,500 |
| Mar 24, 2025 | 885.80 | 893.60 | 871.60 | 892.00 | 892.00 | 4,551,000 |
| Mar 21, 2025 | 874.60 | 886.80 | 874.00 | 879.40 | 879.40 | 4,218,500 |
| Mar 19, 2025 | 880.00 | 890.60 | 877.80 | 881.00 | 881.00 | 3,513,500 |
| Mar 18, 2025 | 867.60 | 876.60 | 866.80 | 874.00 | 874.00 | 2,643,500 |
| Mar 17, 2025 | 848.80 | 865.80 | 848.20 | 865.20 | 865.20 | 3,256,500 |
| Mar 14, 2025 | 836.20 | 847.00 | 836.20 | 841.20 | 841.20 | 4,183,000 |
| Mar 13, 2025 | 844.20 | 848.20 | 836.80 | 841.80 | 841.80 | 3,468,500 |
| Mar 12, 2025 | 830.00 | 845.20 | 826.80 | 843.60 | 843.60 | 3,939,500 |
| Mar 11, 2025 | 853.00 | 854.60 | 832.40 | 843.40 | 843.40 | 6,009,500 |
| Mar 10, 2025 | 853.60 | 861.40 | 852.00 | 857.20 | 857.20 | 3,235,500 |
| Mar 7, 2025 | 863.80 | 864.40 | 851.80 | 853.60 | 853.60 | 3,782,000 |
| Mar 6, 2025 | 864.60 | 869.80 | 863.00 | 866.60 | 866.60 | 2,484,500 |
| Mar 5, 2025 | 864.00 | 867.60 | 856.00 | 864.60 | 864.60 | 3,172,500 |
| Mar 4, 2025 | 866.40 | 874.60 | 852.60 | 861.80 | 861.80 | 5,872,000 |
| Mar 3, 2025 | 860.60 | 865.80 | 855.00 | 864.20 | 864.20 | 4,625,000 |
| Feb 28, 2025 | 860.00 | 868.40 | 850.40 | 854.80 | 854.80 | 5,472,000 |
| Feb 27, 2025 | 849.60 | 856.40 | 843.40 | 850.40 | 850.40 | 3,854,000 |
| Feb 26, 2025 | 822.60 | 846.00 | 820.60 | 842.40 | 842.40 | 5,004,500 |
| Feb 25, 2025 | 815.00 | 820.40 | 813.60 | 817.20 | 817.20 | 3,876,000 |
| Feb 21, 2025 | 814.40 | 820.80 | 812.00 | 818.60 | 818.60 | 2,193,500 |
| Feb 20, 2025 | 822.00 | 822.20 | 809.60 | 816.20 | 816.20 | 3,079,000 |
| Feb 19, 2025 | 822.40 | 827.60 | 819.20 | 827.60 | 827.60 | 3,107,500 |
| Feb 18, 2025 | 838.00 | 839.20 | 828.40 | 828.80 | 828.80 | 2,322,000 |
| Feb 17, 2025 | 836.40 | 842.80 | 835.40 | 839.80 | 839.80 | 1,697,500 |
| Feb 14, 2025 | 844.80 | 846.40 | 835.80 | 835.80 | 835.80 | 2,674,000 |
| Feb 13, 2025 | 831.60 | 836.40 | 824.20 | 835.00 | 835.00 | 2,481,500 |
| Feb 12, 2025 | 822.80 | 823.80 | 813.20 | 818.80 | 818.80 | 2,948,500 |
| Feb 10, 2025 | 835.60 | 835.60 | 821.20 | 822.60 | 822.60 | 2,994,500 |
| Feb 7, 2025 | 844.60 | 845.00 | 826.20 | 831.20 | 831.20 | 3,052,000 |
| Feb 6, 2025 | 839.60 | 845.20 | 836.80 | 841.00 | 841.00 | 2,614,000 |
| Feb 5, 2025 | 847.00 | 852.40 | 831.60 | 834.60 | 834.60 | 4,362,500 |
| Feb 4, 2025 | 836.00 | 847.00 | 836.00 | 842.00 | 842.00 | 3,875,000 |
| Feb 3, 2025 | 819.60 | 837.00 | 813.60 | 833.40 | 833.40 | 5,496,000 |
| Jan 31, 2025 | 846.80 | 849.00 | 815.60 | 828.40 | 828.40 | 8,793,500 |
| Jan 30, 2025 | 838.20 | 848.60 | 836.20 | 848.20 | 848.20 | 4,258,000 |
| Jan 29, 2025 | 840.00 | 851.40 | 839.00 | 844.60 | 844.60 | 3,985,500 |
| Jan 28, 2025 | 824.80 | 841.00 | 820.40 | 836.80 | 836.80 | 5,964,000 |
| Jan 27, 2025 | 815.20 | 823.40 | 807.00 | 823.00 | 823.00 | 4,743,000 |
| Jan 24, 2025 | 810.40 | 818.00 | 801.00 | 801.20 | 801.20 | 3,637,500 |
| Jan 23, 2025 | 790.00 | 808.40 | 784.80 | 805.60 | 805.60 | 4,746,000 |
| Jan 22, 2025 | 792.20 | 793.80 | 783.40 | 790.20 | 790.20 | 2,838,000 |
| Jan 21, 2025 | 790.00 | 798.60 | 786.60 | 790.80 | 790.80 | 3,975,000 |
| Jan 20, 2025 | 782.40 | 793.60 | 778.80 | 790.20 | 790.20 | 3,563,000 |
| Jan 17, 2025 | 764.60 | 777.60 | 751.00 | 773.20 | 773.20 | 4,780,000 |
| Jan 16, 2025 | 771.60 | 775.40 | 767.40 | 772.20 | 772.20 | 3,117,500 |
| Jan 15, 2025 | 781.80 | 784.00 | 763.20 | 771.00 | 771.00 | 3,714,500 |
| Jan 14, 2025 | 780.00 | 787.60 | 771.60 | 775.40 | 775.40 | 3,676,500 |
| Jan 10, 2025 | 772.20 | 786.80 | 769.20 | 782.00 | 782.00 | 4,450,000 |
| Jan 9, 2025 | 776.40 | 779.00 | 771.20 | 771.20 | 771.20 | 2,515,500 |
| Jan 8, 2025 | 790.20 | 791.00 | 778.80 | 778.80 | 778.80 | 3,695,000 |
| Jan 7, 2025 | 793.60 | 793.60 | 781.00 | 790.20 | 790.20 | 3,392,000 |
| Jan 6, 2025 | 790.00 | 796.00 | 786.60 | 795.80 | 795.80 | 4,599,000 |
| Dec 30, 2024 | 787.80 | 791.20 | 780.40 | 781.00 | 781.00 | 3,095,500 |
| Dec 27, 2024 | 779.00 | 786.20 | 777.00 | 785.20 | 785.20 | 2,422,500 |
| Dec 26, 2024 | 770.00 | 777.40 | 768.20 | 776.00 | 776.00 | 3,016,000 |
| Dec 25, 2024 | 766.60 | 769.40 | 760.20 | 769.40 | 769.40 | 2,282,500 |
| Dec 24, 2024 | 757.00 | 766.00 | 757.00 | 765.20 | 765.20 | 2,570,000 |
| Dec 23, 2024 | 749.20 | 758.80 | 745.60 | 756.80 | 756.80 | 2,623,000 |
| Dec 20, 2024 | 736.40 | 752.60 | 736.40 | 745.20 | 745.20 | 7,359,000 |
| Dec 19, 2024 | 739.00 | 741.40 | 732.40 | 735.00 | 735.00 | 3,824,000 |
| Dec 18, 2024 | 738.00 | 745.40 | 735.80 | 739.40 | 739.40 | 4,791,500 |
| Dec 17, 2024 | 740.00 | 743.20 | 734.60 | 735.40 | 735.40 | 5,186,000 |
| Dec 16, 2024 | 743.60 | 745.00 | 739.60 | 740.80 | 740.80 | 3,342,500 |
| Dec 13, 2024 | 740.00 | 749.40 | 737.20 | 740.00 | 740.00 | 4,520,500 |
| Dec 12, 2024 | 744.80 | 751.80 | 741.80 | 748.80 | 748.80 | 4,125,000 |
| Dec 11, 2024 | 743.80 | 748.40 | 738.60 | 744.80 | 744.80 | 4,062,000 |
| Dec 10, 2024 | 754.00 | 754.00 | 742.20 | 743.20 | 743.20 | 5,052,500 |
| Dec 9, 2024 | 753.60 | 754.60 | 746.60 | 748.80 | 748.80 | 3,696,000 |
| Dec 6, 2024 | 754.00 | 757.20 | 746.60 | 749.80 | 749.80 | 3,972,500 |
| Dec 5, 2024 | 754.60 | 755.80 | 749.00 | 754.00 | 754.00 | 3,804,500 |
| Dec 4, 2024 | 760.00 | 761.20 | 752.80 | 752.80 | 752.80 | 2,627,500 |
| Dec 3, 2024 | 753.80 | 763.40 | 752.20 | 760.40 | 760.40 | 5,043,500 |
| Dec 2, 2024 | 740.20 | 755.80 | 740.20 | 749.00 | 749.00 | 4,115,000 |
| Nov 29, 2024 | 745.40 | 750.20 | 743.40 | 743.60 | 743.60 | 4,101,500 |
| Nov 28, 2024 | 738.80 | 749.80 | 737.40 | 746.00 | 746.00 | 4,851,500 |
| Nov 27, 2024 | 744.20 | 747.60 | 736.40 | 743.20 | 743.20 | 5,877,000 |
| Nov 26, 2024 | 744.00 | 755.40 | 740.40 | 755.40 | 755.40 | 7,275,500 |
| Nov 25, 2024 | 753.00 | 753.40 | 740.20 | 742.20 | 742.20 | 44,651,000 |
| Nov 22, 2024 | 741.60 | 741.60 | 731.80 | 740.40 | 740.40 | 8,091,500 |
| Nov 21, 2024 | 752.00 | 753.00 | 736.40 | 741.40 | 741.40 | 8,202,000 |
| Nov 20, 2024 | 757.00 | 762.60 | 754.80 | 757.80 | 757.80 | 6,114,500 |
| Nov 19, 2024 | 752.80 | 758.40 | 746.80 | 758.40 | 758.40 | 4,973,500 |
| Nov 18, 2024 | 752.80 | 754.60 | 745.20 | 752.80 | 752.80 | 4,369,000 |
| Nov 15, 2024 | 752.20 | 757.40 | 747.80 | 753.80 | 753.80 | 4,878,000 |
| Nov 14, 2024 | 760.00 | 765.60 | 752.20 | 755.20 | 755.20 | 5,355,500 |
| Nov 13, 2024 | 760.00 | 762.80 | 751.20 | 755.60 | 755.60 | 3,954,000 |
| Nov 12, 2024 | 762.00 | 769.60 | 758.80 | 768.80 | 768.80 | 5,110,000 |
| Nov 11, 2024 | 761.00 | 766.80 | 754.40 | 761.00 | 761.00 | 5,006,500 |
| Nov 8, 2024 | 778.00 | 782.40 | 759.60 | 765.00 | 765.00 | 4,781,500 |
| Nov 7, 2024 | 771.00 | 782.40 | 765.80 | 770.60 | 770.60 | 8,636,500 |
| Nov 6, 2024 | 767.80 | 773.60 | 762.20 | 770.60 | 770.60 | 5,242,500 |
| Nov 5, 2024 | 762.60 | 767.20 | 754.80 | 754.80 | 754.80 | 4,279,000 |
| Nov 1, 2024 | 756.40 | 764.80 | 753.40 | 755.40 | 755.40 | 4,902,500 |
| Oct 31, 2024 | 769.00 | 769.60 | 758.40 | 761.20 | 761.20 | 5,447,500 |
| Oct 30, 2024 | 763.00 | 776.00 | 763.00 | 769.60 | 769.60 | 10,829,000 |
| Oct 29, 2024 | 760.80 | 766.60 | 759.40 | 762.00 | 762.00 | 4,286,500 |
| Oct 28, 2024 | 749.80 | 766.20 | 745.00 | 753.60 | 753.60 | 9,231,000 |
| Oct 25, 2024 | 752.40 | 756.80 | 740.80 | 750.00 | 750.00 | 4,192,500 |
| Oct 24, 2024 | 739.60 | 755.60 | 737.00 | 752.40 | 752.40 | 4,134,500 |
| Oct 23, 2024 | 745.80 | 757.00 | 743.80 | 751.20 | 751.20 | 4,392,000 |
| Oct 22, 2024 | 746.20 | 746.60 | 730.80 | 742.20 | 742.20 | 4,497,000 |
| Oct 21, 2024 | 760.40 | 764.00 | 752.20 | 755.80 | 755.80 | 3,230,000 |
| Oct 18, 2024 | 762.20 | 765.60 | 753.00 | 754.40 | 754.40 | 2,759,000 |
| Oct 17, 2024 | 764.60 | 773.60 | 759.20 | 761.00 | 761.00 | 5,073,000 |
| Oct 16, 2024 | 750.20 | 766.20 | 747.80 | 759.60 | 759.60 | 5,571,000 |
| Oct 15, 2024 | 774.80 | 774.80 | 752.00 | 752.00 | 752.00 | 6,561,500 |
| Oct 11, 2024 | 775.20 | 777.60 | 766.20 | 767.40 | 767.40 | 4,023,000 |
| Oct 10, 2024 | 782.80 | 784.80 | 777.20 | 779.20 | 779.20 | 3,344,500 |
| Oct 9, 2024 | 790.00 | 790.60 | 777.40 | 782.80 | 782.80 | 3,044,500 |
| Oct 8, 2024 | 793.00 | 804.00 | 785.60 | 786.60 | 786.60 | 3,817,500 |
| Oct 7, 2024 | 802.20 | 802.40 | 786.00 | 792.20 | 792.20 | 3,229,000 |
| Oct 4, 2024 | 792.00 | 795.00 | 784.40 | 791.80 | 791.80 | 2,671,500 |
| Oct 3, 2024 | 804.00 | 806.60 | 791.00 | 791.80 | 791.80 | 3,278,500 |
| Oct 2, 2024 | 776.20 | 785.60 | 771.60 | 780.60 | 780.60 | 3,437,000 |
| Oct 1, 2024 | 774.00 | 780.60 | 772.40 | 776.20 | 776.20 | 2,993,000 |
| Sep 30, 2024 | 776.40 | 784.80 | 762.40 | 766.20 | 766.20 | 6,865,500 |
| Sep 27, 2024 | 16.5 Dividend | |||||
| Sep 27, 2024 | 801.20 | 820.80 | 794.60 | 818.40 | 818.40 | 4,332,000 |
| Sep 26, 2024 | 798.00 | 812.00 | 790.60 | 810.00 | 793.50 | 3,652,500 |
| Sep 25, 2024 | 796.80 | 798.00 | 783.80 | 788.40 | 772.34 | 3,479,000 |
| Sep 24, 2024 | 800.00 | 810.80 | 791.80 | 793.60 | 777.43 | 5,084,000 |
| Sep 20, 2024 | 796.20 | 800.00 | 782.60 | 786.40 | 770.38 | 4,756,000 |
| Sep 19, 2024 | 794.00 | 802.00 | 786.60 | 786.80 | 770.77 | 3,267,000 |
| Sep 18, 2024 | 780.00 | 788.80 | 774.60 | 786.00 | 769.99 | 2,420,000 |
| Sep 17, 2024 | 791.60 | 793.60 | 766.60 | 777.80 | 761.96 | 3,510,500 |
| Sep 13, 2024 | 788.80 | 790.60 | 780.00 | 784.00 | 768.03 | 3,231,500 |
| Sep 12, 2024 | 808.40 | 810.20 | 786.20 | 793.80 | 777.63 | 2,722,500 |
| Sep 11, 2024 | 813.60 | 814.80 | 783.20 | 787.80 | 771.75 | 3,940,000 |
| Sep 10, 2024 | 813.80 | 832.60 | 813.60 | 813.80 | 797.22 | 3,605,500 |
| Sep 9, 2024 | 790.80 | 818.80 | 790.60 | 813.80 | 797.22 | 3,804,000 |
| Sep 6, 2024 | 811.20 | 822.00 | 809.00 | 811.80 | 795.26 | 2,525,500 |
| Sep 5, 2024 | 802.00 | 829.40 | 798.20 | 818.60 | 801.92 | 2,628,500 |
| Sep 4, 2024 | 810.60 | 818.80 | 801.40 | 809.00 | 792.52 | 3,539,000 |
| Sep 3, 2024 | 839.40 | 849.20 | 837.40 | 844.60 | 827.40 | 2,270,000 |
| Sep 2, 2024 | 849.00 | 849.00 | 828.00 | 839.40 | 822.30 | 2,255,500 |
| Aug 30, 2024 | 823.40 | 837.60 | 821.20 | 834.80 | 817.79 | 3,743,500 |
| Aug 29, 2024 | 820.00 | 832.80 | 816.20 | 830.40 | 813.48 | 2,114,500 |
| Aug 28, 2024 | 820.00 | 824.00 | 814.00 | 822.20 | 805.45 | 2,033,500 |
| Aug 27, 2024 | 813.60 | 826.80 | 809.00 | 823.60 | 806.82 | 2,596,500 |
| Aug 26, 2024 | 816.80 | 825.20 | 808.40 | 819.00 | 802.32 | 3,205,000 |
| Aug 23, 2024 | 815.40 | 821.80 | 811.60 | 819.40 | 802.71 | 2,144,000 |
| Aug 22, 2024 | 820.00 | 821.80 | 810.00 | 816.80 | 800.16 | 2,023,500 |
| Aug 21, 2024 | 815.60 | 821.60 | 811.00 | 811.00 | 794.48 | 2,328,000 |
| Aug 20, 2024 | 837.80 | 840.20 | 828.00 | 829.60 | 812.70 | 2,757,500 |
| Aug 19, 2024 | 838.00 | 846.00 | 823.80 | 823.80 | 807.02 | 4,737,000 |
| Aug 16, 2024 | 813.60 | 828.00 | 806.20 | 827.00 | 810.15 | 3,391,500 |
| Aug 15, 2024 | 808.40 | 810.00 | 797.60 | 800.40 | 784.10 | 4,250,500 |
| Aug 14, 2024 | 789.20 | 807.40 | 781.40 | 800.00 | 783.70 | 5,179,000 |
| Aug 13, 2024 | 764.00 | 775.20 | 749.80 | 775.20 | 759.41 | 6,084,000 |
| Aug 9, 2024 | 754.20 | 760.60 | 734.20 | 751.80 | 736.49 | 4,847,500 |
| Aug 8, 2024 | 736.00 | 767.20 | 734.20 | 746.20 | 731.00 | 4,859,000 |
| Aug 7, 2024 | 723.80 | 773.60 | 720.00 | 749.20 | 733.94 | 7,308,500 |
| Aug 6, 2024 | 712.20 | 761.40 | 712.20 | 748.40 | 733.15 | 7,001,500 |
| Aug 5, 2024 | 700.00 | 721.20 | 658.60 | 659.80 | 646.36 | 7,111,500 |
| Aug 2, 2024 | 765.00 | 765.00 | 741.60 | 750.20 | 734.92 | 5,036,500 |
| Aug 1, 2024 | 820.20 | 827.40 | 762.80 | 774.20 | 758.43 | 6,472,000 |
| Jul 31, 2024 | 830.40 | 850.40 | 825.80 | 848.20 | 830.92 | 4,925,500 |
| Jul 30, 2024 | 827.60 | 838.20 | 821.20 | 838.20 | 821.13 | 3,346,000 |
| Jul 29, 2024 | 817.00 | 830.00 | 803.60 | 829.60 | 812.70 | 4,554,000 |
| Jul 26, 2024 | 791.20 | 819.60 | 785.20 | 804.40 | 788.01 | 7,808,000 |
| Jul 25, 2024 | 798.60 | 809.60 | 787.80 | 804.40 | 788.01 | 6,902,500 |
| Jul 24, 2024 | 844.00 | 844.80 | 825.40 | 826.60 | 809.76 | 4,383,500 |
| Jul 23, 2024 | 859.00 | 867.20 | 853.60 | 858.00 | 840.52 | 3,152,500 |
| Jul 22, 2024 | 858.00 | 861.00 | 844.80 | 846.00 | 828.77 | 5,164,000 |
| Jul 19, 2024 | 878.00 | 879.80 | 852.80 | 861.60 | 844.05 | 5,121,000 |
| Jul 18, 2024 | 860.20 | 883.40 | 859.60 | 878.00 | 860.11 | 5,577,500 |
| Jul 17, 2024 | 852.00 | 879.60 | 848.20 | 874.20 | 856.39 | 5,962,000 |
| Jul 16, 2024 | 842.00 | 847.00 | 832.60 | 841.80 | 824.65 | 3,513,000 |
| Jul 12, 2024 | 820.00 | 852.20 | 819.00 | 840.20 | 823.08 | 4,970,000 |
| Jul 11, 2024 | 827.00 | 830.40 | 819.00 | 826.60 | 809.76 | 2,771,000 |
| Jul 10, 2024 | 819.40 | 819.80 | 810.60 | 815.80 | 799.18 | 3,532,000 |
| Jul 9, 2024 | 812.00 | 821.60 | 811.20 | 817.00 | 800.36 | 3,013,000 |
| Jul 8, 2024 | 823.80 | 825.40 | 813.00 | 816.60 | 799.97 | 3,094,000 |
| Jul 5, 2024 | 832.00 | 837.00 | 822.40 | 824.80 | 808.00 | 3,287,500 |
| Jul 4, 2024 | 831.80 | 841.00 | 830.20 | 835.20 | 818.19 | 3,386,500 |
| Jul 3, 2024 | 830.00 | 839.00 | 824.60 | 831.40 | 814.46 | 4,582,500 |
| Jul 2, 2024 | 814.60 | 824.40 | 809.20 | 822.20 | 805.45 | 3,357,500 |
| Jul 1, 2024 | 819.60 | 829.00 | 806.60 | 810.40 | 793.89 | 3,461,000 |
| Jun 28, 2024 | 802.80 | 807.40 | 798.80 | 806.20 | 789.78 | 3,613,000 |
| Jun 27, 2024 | 798.60 | 803.40 | 793.00 | 795.00 | 778.81 | 3,313,000 |
| Jun 26, 2024 | 797.00 | 802.00 | 791.20 | 798.80 | 782.53 | 3,118,000 |
| Jun 25, 2024 | 797.40 | 810.40 | 792.60 | 796.80 | 780.57 | 4,329,500 |
| Jun 24, 2024 | 782.00 | 787.20 | 771.60 | 785.20 | 769.21 | 4,395,500 |
| Jun 21, 2024 | 779.80 | 783.20 | 770.40 | 775.60 | 759.80 | 5,639,500 |
| Jun 20, 2024 | 781.80 | 786.60 | 771.60 | 776.60 | 760.78 | 3,571,000 |
| Jun 19, 2024 | 786.80 | 790.00 | 779.80 | 787.00 | 770.97 | 2,455,000 |
| Jun 18, 2024 | 802.00 | 803.00 | 776.80 | 781.80 | 765.87 | 4,276,500 |
| Jun 17, 2024 | 803.40 | 808.60 | 787.40 | 788.00 | 771.95 | 4,885,000 |
| Jun 14, 2024 | 785.60 | 817.40 | 784.40 | 804.20 | 787.82 | 4,622,000 |
| Jun 13, 2024 | 809.80 | 810.00 | 795.20 | 795.20 | 779.00 | 3,855,000 |
| Jun 12, 2024 | 822.20 | 826.40 | 799.40 | 801.80 | 785.47 | 4,730,500 |
| Jun 11, 2024 | 835.60 | 840.00 | 828.60 | 834.00 | 817.01 | 3,323,000 |
| Jun 10, 2024 | 822.20 | 833.80 | 821.20 | 833.80 | 816.82 | 3,279,500 |
| Jun 7, 2024 | 827.00 | 827.00 | 815.60 | 820.60 | 803.88 | 2,890,000 |
| Jun 6, 2024 | 843.00 | 848.80 | 819.80 | 823.60 | 806.82 | 4,719,000 |
| Jun 5, 2024 | 840.20 | 852.60 | 836.00 | 840.80 | 823.67 | 5,923,000 |
| Jun 4, 2024 | 820.00 | 839.00 | 815.60 | 837.80 | 820.73 | 4,911,500 |
| Jun 3, 2024 | 824.00 | 829.00 | 813.00 | 821.40 | 804.67 | 6,174,000 |
| May 31, 2024 | 777.00 | 808.20 | 776.00 | 807.80 | 791.34 | 12,492,500 |
| May 30, 2024 | 762.20 | 771.60 | 758.80 | 770.20 | 754.51 | 4,412,500 |
| May 29, 2024 | 774.80 | 776.60 | 767.60 | 769.00 | 753.34 | 4,771,500 |
| May 28, 2024 | 774.00 | 785.20 | 770.00 | 774.60 | 758.82 | 6,913,000 |
| May 27, 2024 | 775.20 | 776.40 | 767.00 | 770.80 | 755.10 | 3,851,500 |
| May 24, 2024 | 776.00 | 782.20 | 768.40 | 776.20 | 760.39 | 5,084,000 |
| May 23, 2024 | 799.80 | 799.80 | 778.40 | 785.00 | 769.01 | 6,222,000 |
| May 22, 2024 | 820.00 | 821.60 | 797.80 | 797.80 | 781.55 | 5,792,500 |
| May 21, 2024 | 840.40 | 840.60 | 822.80 | 824.20 | 807.41 | 5,175,500 |
| May 20, 2024 | 836.40 | 847.80 | 836.40 | 840.40 | 823.28 | 3,822,500 |
| May 17, 2024 | 840.20 | 847.80 | 834.40 | 835.60 | 818.58 | 3,842,500 |
| May 16, 2024 | 852.00 | 852.60 | 840.80 | 848.00 | 830.73 | 4,143,500 |
| May 15, 2024 | 871.40 | 871.80 | 853.00 | 854.80 | 837.39 | 4,271,500 |
| May 14, 2024 | 873.20 | 875.00 | 863.60 | 871.60 | 853.85 | 3,691,000 |
| May 13, 2024 | 891.00 | 895.20 | 874.00 | 874.40 | 856.59 | 3,137,000 |
| May 10, 2024 | 908.00 | 918.20 | 900.00 | 905.00 | 886.56 | 3,418,500 |
| May 9, 2024 | 883.00 | 904.20 | 882.00 | 895.00 | 876.77 | 4,103,000 |
| May 8, 2024 | 900.20 | 907.80 | 883.40 | 885.60 | 867.56 | 3,819,500 |
| May 7, 2024 | 908.20 | 918.80 | 894.40 | 900.20 | 881.86 | 4,804,000 |
| May 2, 2024 | 889.00 | 904.80 | 888.60 | 894.80 | 876.57 | 4,989,000 |
| May 1, 2024 | 887.40 | 902.00 | 882.60 | 890.80 | 872.65 | 6,119,000 |
| Apr 30, 2024 | 909.00 | 911.40 | 880.60 | 886.60 | 868.54 | 6,289,000 |