Tokyo - Delayed Quote JPY
KEIWA Incorporated (4251.T)
919.00
+32.00
+(3.61%)
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 | 921.00 | 897.00 | 919.00 | 919.00 | 73,600 |
| Apr 24, 2025 | 903.00 | 905.00 | 886.00 | 887.00 | 887.00 | 100,400 |
| Apr 23, 2025 | 896.00 | 904.00 | 890.00 | 891.00 | 891.00 | 96,400 |
| Apr 22, 2025 | 885.00 | 898.00 | 876.00 | 877.00 | 877.00 | 68,600 |
| Apr 21, 2025 | 890.00 | 897.00 | 877.00 | 886.00 | 886.00 | 95,200 |
| Apr 18, 2025 | 893.00 | 904.00 | 889.00 | 892.00 | 892.00 | 80,900 |
| Apr 17, 2025 | 885.00 | 899.00 | 878.00 | 896.00 | 896.00 | 106,600 |
| Apr 16, 2025 | 878.00 | 896.00 | 874.00 | 892.00 | 892.00 | 119,400 |
| Apr 15, 2025 | 899.00 | 899.00 | 880.00 | 884.00 | 884.00 | 72,500 |
| Apr 14, 2025 | 900.00 | 900.00 | 883.00 | 893.00 | 893.00 | 111,900 |
| Apr 11, 2025 | 850.00 | 870.00 | 832.00 | 870.00 | 870.00 | 153,600 |
| Apr 10, 2025 | 911.00 | 911.00 | 875.00 | 889.00 | 889.00 | 199,100 |
| Apr 9, 2025 | 838.00 | 838.00 | 806.00 | 821.00 | 821.00 | 201,400 |
| Apr 8, 2025 | 850.00 | 889.00 | 850.00 | 862.00 | 862.00 | 255,500 |
| Apr 7, 2025 | 779.00 | 802.00 | 757.00 | 780.00 | 780.00 | 308,400 |
| Apr 4, 2025 | 943.00 | 954.00 | 872.00 | 892.00 | 892.00 | 251,000 |
| Apr 3, 2025 | 986.00 | 1,000.00 | 965.00 | 973.00 | 973.00 | 361,100 |
| Apr 2, 2025 | 1,016.00 | 1,017.00 | 998.00 | 1,010.00 | 1,010.00 | 88,700 |
| Apr 1, 2025 | 1,035.00 | 1,043.00 | 1,008.00 | 1,014.00 | 1,014.00 | 115,000 |
| Mar 31, 2025 | 1,075.00 | 1,077.00 | 1,025.00 | 1,034.00 | 1,034.00 | 160,500 |
| Mar 28, 2025 | 1,082.00 | 1,095.00 | 1,082.00 | 1,085.00 | 1,085.00 | 71,100 |
| Mar 27, 2025 | 1,100.00 | 1,106.00 | 1,084.00 | 1,094.00 | 1,094.00 | 77,000 |
| Mar 26, 2025 | 1,118.00 | 1,118.00 | 1,100.00 | 1,111.00 | 1,111.00 | 79,000 |
| Mar 25, 2025 | 1,103.00 | 1,118.00 | 1,091.00 | 1,118.00 | 1,118.00 | 134,400 |
| Mar 24, 2025 | 1,140.00 | 1,148.00 | 1,098.00 | 1,102.00 | 1,102.00 | 142,600 |
| Mar 21, 2025 | 1,148.00 | 1,148.00 | 1,118.00 | 1,124.00 | 1,124.00 | 128,000 |
| Mar 19, 2025 | 1,145.00 | 1,164.00 | 1,145.00 | 1,148.00 | 1,148.00 | 122,200 |
| Mar 18, 2025 | 1,220.00 | 1,220.00 | 1,162.00 | 1,162.00 | 1,162.00 | 220,400 |
| Mar 17, 2025 | 1,190.00 | 1,202.00 | 1,181.00 | 1,182.00 | 1,182.00 | 151,000 |
| Mar 14, 2025 | 1,208.00 | 1,213.00 | 1,188.00 | 1,190.00 | 1,190.00 | 104,700 |
| Mar 13, 2025 | 1,218.00 | 1,222.00 | 1,202.00 | 1,204.00 | 1,204.00 | 85,000 |
| Mar 12, 2025 | 1,184.00 | 1,217.00 | 1,184.00 | 1,215.00 | 1,215.00 | 163,600 |
| Mar 11, 2025 | 1,160.00 | 1,189.00 | 1,142.00 | 1,189.00 | 1,189.00 | 331,000 |
| Mar 10, 2025 | 1,169.00 | 1,175.00 | 1,139.00 | 1,168.00 | 1,168.00 | 177,200 |
| Mar 7, 2025 | 1,195.00 | 1,197.00 | 1,168.00 | 1,172.00 | 1,172.00 | 120,800 |
| Mar 6, 2025 | 1,206.00 | 1,217.00 | 1,196.00 | 1,203.00 | 1,203.00 | 138,500 |
| Mar 5, 2025 | 1,204.00 | 1,207.00 | 1,184.00 | 1,193.00 | 1,193.00 | 116,100 |
| Mar 4, 2025 | 1,215.00 | 1,225.00 | 1,192.00 | 1,210.00 | 1,210.00 | 137,500 |
| Mar 3, 2025 | 1,213.00 | 1,227.00 | 1,205.00 | 1,218.00 | 1,218.00 | 149,300 |
| Feb 28, 2025 | 1,229.00 | 1,234.00 | 1,190.00 | 1,202.00 | 1,202.00 | 208,300 |
| Feb 27, 2025 | 1,221.00 | 1,242.00 | 1,212.00 | 1,229.00 | 1,229.00 | 97,700 |
| Feb 26, 2025 | 1,238.00 | 1,242.00 | 1,211.00 | 1,230.00 | 1,230.00 | 100,600 |
| Feb 25, 2025 | 1,211.00 | 1,267.00 | 1,211.00 | 1,235.00 | 1,235.00 | 239,100 |
| Feb 21, 2025 | 1,264.00 | 1,268.00 | 1,241.00 | 1,241.00 | 1,241.00 | 231,700 |
| Feb 20, 2025 | 1,216.00 | 1,272.00 | 1,215.00 | 1,270.00 | 1,270.00 | 364,100 |
| Feb 19, 2025 | 1,209.00 | 1,227.00 | 1,181.00 | 1,226.00 | 1,226.00 | 338,100 |
| Feb 18, 2025 | 1,136.00 | 1,223.00 | 1,136.00 | 1,209.00 | 1,209.00 | 614,800 |
| Feb 17, 2025 | 1,063.00 | 1,143.00 | 1,063.00 | 1,136.00 | 1,136.00 | 1,108,400 |
| Feb 14, 2025 | 1,028.00 | 1,042.00 | 1,017.00 | 1,018.00 | 1,018.00 | 166,300 |
| Feb 13, 2025 | 1,028.00 | 1,048.00 | 1,028.00 | 1,037.00 | 1,037.00 | 135,900 |
| Feb 12, 2025 | 1,021.00 | 1,031.00 | 1,017.00 | 1,024.00 | 1,024.00 | 77,400 |
| Feb 10, 2025 | 1,019.00 | 1,030.00 | 1,009.00 | 1,025.00 | 1,025.00 | 91,200 |
| Feb 7, 2025 | 1,032.00 | 1,036.00 | 1,011.00 | 1,019.00 | 1,019.00 | 98,000 |
| Feb 6, 2025 | 1,013.00 | 1,036.00 | 1,013.00 | 1,029.00 | 1,029.00 | 96,600 |
| Feb 5, 2025 | 1,014.00 | 1,024.00 | 1,010.00 | 1,013.00 | 1,013.00 | 60,800 |
| Feb 4, 2025 | 1,010.00 | 1,023.00 | 1,010.00 | 1,016.00 | 1,016.00 | 64,300 |
| Feb 3, 2025 | 1,008.00 | 1,029.00 | 1,008.00 | 1,010.00 | 1,010.00 | 99,500 |
| Jan 31, 2025 | 1,027.00 | 1,030.00 | 1,015.00 | 1,019.00 | 1,019.00 | 104,500 |
| Jan 30, 2025 | 1,017.00 | 1,028.00 | 1,010.00 | 1,022.00 | 1,022.00 | 105,100 |
| Jan 29, 2025 | 998.00 | 1,019.00 | 998.00 | 1,016.00 | 1,016.00 | 113,200 |
| Jan 28, 2025 | 988.00 | 1,000.00 | 985.00 | 998.00 | 998.00 | 66,700 |
| Jan 27, 2025 | 1,002.00 | 1,007.00 | 991.00 | 996.00 | 996.00 | 68,500 |
| Jan 24, 2025 | 996.00 | 1,004.00 | 992.00 | 992.00 | 992.00 | 53,000 |
| Jan 23, 2025 | 997.00 | 997.00 | 983.00 | 990.00 | 990.00 | 65,900 |
| Jan 22, 2025 | 991.00 | 1,004.00 | 981.00 | 999.00 | 999.00 | 102,100 |
| Jan 21, 2025 | 978.00 | 978.00 | 970.00 | 976.00 | 976.00 | 46,200 |
| Jan 20, 2025 | 950.00 | 978.00 | 946.00 | 971.00 | 971.00 | 113,000 |
| Jan 17, 2025 | 943.00 | 948.00 | 928.00 | 941.00 | 941.00 | 136,800 |
| Jan 16, 2025 | 962.00 | 962.00 | 945.00 | 950.00 | 950.00 | 192,000 |
| Jan 15, 2025 | 974.00 | 975.00 | 961.00 | 962.00 | 962.00 | 57,800 |
| Jan 14, 2025 | 977.00 | 982.00 | 961.00 | 969.00 | 969.00 | 157,400 |
| Jan 10, 2025 | 983.00 | 986.00 | 972.00 | 977.00 | 977.00 | 145,200 |
| Jan 9, 2025 | 997.00 | 997.00 | 985.00 | 986.00 | 986.00 | 119,100 |
| Jan 8, 2025 | 1,013.00 | 1,013.00 | 994.00 | 999.00 | 999.00 | 85,500 |
| Jan 7, 2025 | 1,005.00 | 1,014.00 | 992.00 | 1,009.00 | 1,009.00 | 130,500 |
| Jan 6, 2025 | 1,006.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | 103,900 |
| Dec 30, 2024 | 993.00 | 1,008.00 | 993.00 | 1,003.00 | 1,003.00 | 178,500 |
| Dec 27, 2024 | 25 Dividend | |||||
| Dec 27, 2024 | 986.00 | 1,004.00 | 986.00 | 999.00 | 999.00 | 385,000 |
| Dec 26, 2024 | 995.00 | 1,010.00 | 992.00 | 1,007.00 | 982.00 | 397,800 |
| Dec 25, 2024 | 1,001.00 | 1,002.00 | 984.00 | 990.00 | 965.42 | 172,800 |
| Dec 24, 2024 | 1,000.00 | 1,001.00 | 990.00 | 999.00 | 974.20 | 105,600 |
| Dec 23, 2024 | 999.00 | 1,001.00 | 982.00 | 997.00 | 972.25 | 143,600 |
| Dec 20, 2024 | 1,000.00 | 1,007.00 | 993.00 | 993.00 | 968.35 | 116,800 |
| Dec 19, 2024 | 990.00 | 996.00 | 982.00 | 996.00 | 971.27 | 102,700 |
| Dec 18, 2024 | 994.00 | 1,004.00 | 994.00 | 999.00 | 974.20 | 59,600 |
| Dec 17, 2024 | 999.00 | 1,001.00 | 991.00 | 994.00 | 969.32 | 121,500 |
| Dec 16, 2024 | 1,019.00 | 1,024.00 | 995.00 | 999.00 | 974.20 | 153,200 |
| Dec 13, 2024 | 1,015.00 | 1,024.00 | 1,014.00 | 1,017.00 | 991.75 | 62,900 |
| Dec 12, 2024 | 1,025.00 | 1,027.00 | 1,014.00 | 1,021.00 | 995.65 | 99,400 |
| Dec 11, 2024 | 1,019.00 | 1,021.00 | 1,003.00 | 1,020.00 | 994.68 | 120,100 |
| Dec 10, 2024 | 1,015.00 | 1,019.00 | 1,007.00 | 1,017.00 | 991.75 | 101,900 |
| Dec 9, 2024 | 1,010.00 | 1,027.00 | 995.00 | 1,012.00 | 986.88 | 177,500 |
| Dec 6, 2024 | 997.00 | 1,011.00 | 997.00 | 1,006.00 | 981.02 | 142,800 |
| Dec 5, 2024 | 1,000.00 | 1,001.00 | 987.00 | 991.00 | 966.40 | 114,200 |
| Dec 4, 2024 | 1,003.00 | 1,008.00 | 994.00 | 994.00 | 969.32 | 104,800 |
| Dec 3, 2024 | 995.00 | 1,015.00 | 995.00 | 1,007.00 | 982.00 | 158,300 |
| Dec 2, 2024 | 990.00 | 992.00 | 980.00 | 989.00 | 964.45 | 107,800 |
| Nov 29, 2024 | 992.00 | 995.00 | 982.00 | 985.00 | 960.55 | 74,300 |
| Nov 28, 2024 | 984.00 | 995.00 | 982.00 | 992.00 | 967.37 | 83,200 |
| Nov 27, 2024 | 981.00 | 994.00 | 975.00 | 994.00 | 969.32 | 165,300 |
| Nov 26, 2024 | 992.00 | 998.00 | 975.00 | 984.00 | 959.57 | 345,800 |
| Nov 25, 2024 | 1,018.00 | 1,026.00 | 1,000.00 | 1,000.00 | 975.17 | 122,200 |
| Nov 22, 2024 | 1,010.00 | 1,018.00 | 1,007.00 | 1,014.00 | 988.83 | 117,600 |
| Nov 21, 2024 | 1,029.00 | 1,033.00 | 1,003.00 | 1,012.00 | 986.88 | 151,500 |
| Nov 20, 2024 | 1,015.00 | 1,030.00 | 1,008.00 | 1,029.00 | 1,003.45 | 153,900 |
| Nov 19, 2024 | 1,010.00 | 1,022.00 | 1,005.00 | 1,021.00 | 995.65 | 88,600 |
| Nov 18, 2024 | 1,001.00 | 1,019.00 | 997.00 | 1,004.00 | 979.07 | 141,300 |
| Nov 15, 2024 | 1,000.00 | 1,030.00 | 975.00 | 1,007.00 | 982.00 | 397,500 |
| Nov 14, 2024 | 1,025.00 | 1,035.00 | 1,010.00 | 1,012.00 | 986.88 | 320,300 |
| Nov 13, 2024 | 1,025.00 | 1,037.00 | 1,020.00 | 1,021.00 | 995.65 | 178,500 |
| Nov 12, 2024 | 1,050.00 | 1,053.00 | 1,022.00 | 1,024.00 | 998.58 | 182,300 |
| Nov 11, 2024 | 1,041.00 | 1,047.00 | 1,030.00 | 1,042.00 | 1,016.13 | 111,700 |
| Nov 8, 2024 | 1,054.00 | 1,059.00 | 1,033.00 | 1,033.00 | 1,007.35 | 119,100 |
| Nov 7, 2024 | 1,046.00 | 1,055.00 | 1,033.00 | 1,044.00 | 1,018.08 | 111,100 |
| Nov 6, 2024 | 1,035.00 | 1,045.00 | 1,028.00 | 1,032.00 | 1,006.38 | 112,300 |
| Nov 5, 2024 | 1,026.00 | 1,033.00 | 1,020.00 | 1,022.00 | 996.63 | 109,400 |
| Nov 1, 2024 | 1,028.00 | 1,030.00 | 1,014.00 | 1,014.00 | 988.83 | 99,300 |
| Oct 31, 2024 | 1,032.00 | 1,044.00 | 1,027.00 | 1,043.00 | 1,017.11 | 71,600 |
| Oct 30, 2024 | 1,035.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,001.50 | 155,400 |
| Oct 29, 2024 | 1,019.00 | 1,039.00 | 1,016.00 | 1,035.00 | 1,009.30 | 105,200 |
| Oct 28, 2024 | 993.00 | 1,022.00 | 992.00 | 1,016.00 | 990.78 | 73,500 |
| Oct 25, 2024 | 1,001.00 | 1,007.00 | 985.00 | 995.00 | 970.30 | 206,300 |
| Oct 24, 2024 | 1,002.00 | 1,012.00 | 996.00 | 1,012.00 | 986.88 | 107,500 |
| Oct 23, 2024 | 1,022.00 | 1,030.00 | 1,008.00 | 1,015.00 | 989.80 | 64,500 |
| Oct 22, 2024 | 1,028.00 | 1,032.00 | 1,011.00 | 1,028.00 | 1,002.48 | 183,100 |
| Oct 21, 2024 | 1,038.00 | 1,046.00 | 1,032.00 | 1,033.00 | 1,007.35 | 48,700 |
| Oct 18, 2024 | 1,047.00 | 1,047.00 | 1,030.00 | 1,041.00 | 1,015.16 | 95,300 |
| Oct 17, 2024 | 1,040.00 | 1,046.00 | 1,037.00 | 1,038.00 | 1,012.23 | 67,800 |
| Oct 16, 2024 | 1,046.00 | 1,052.00 | 1,030.00 | 1,040.00 | 1,014.18 | 70,700 |
| Oct 15, 2024 | 1,060.00 | 1,067.00 | 1,050.00 | 1,058.00 | 1,031.73 | 58,500 |
| Oct 11, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,020.03 | 87,900 |
| Oct 10, 2024 | 1,067.00 | 1,083.00 | 1,056.00 | 1,058.00 | 1,031.73 | 97,800 |
| Oct 9, 2024 | 1,073.00 | 1,075.00 | 1,058.00 | 1,067.00 | 1,040.51 | 96,800 |
| Oct 8, 2024 | 1,085.00 | 1,085.00 | 1,055.00 | 1,061.00 | 1,034.66 | 167,500 |
| Oct 7, 2024 | 1,104.00 | 1,108.00 | 1,091.00 | 1,091.00 | 1,063.91 | 123,700 |
| Oct 4, 2024 | 1,094.00 | 1,101.00 | 1,077.00 | 1,082.00 | 1,055.14 | 124,600 |
| Oct 3, 2024 | 1,102.00 | 1,108.00 | 1,090.00 | 1,091.00 | 1,063.91 | 128,700 |
| Oct 2, 2024 | 1,093.00 | 1,096.00 | 1,078.00 | 1,086.00 | 1,059.04 | 153,000 |
| Oct 1, 2024 | 1,097.00 | 1,109.00 | 1,083.00 | 1,107.00 | 1,079.52 | 112,600 |
| Sep 30, 2024 | 1,087.00 | 1,105.00 | 1,077.00 | 1,080.00 | 1,053.19 | 452,600 |
| Sep 27, 2024 | 1,113.00 | 1,139.00 | 1,106.00 | 1,134.00 | 1,105.85 | 203,700 |
| Sep 26, 2024 | 1,090.00 | 1,107.00 | 1,081.00 | 1,105.00 | 1,077.57 | 161,600 |
| Sep 25, 2024 | 1,084.00 | 1,085.00 | 1,067.00 | 1,074.00 | 1,047.34 | 117,000 |
| Sep 24, 2024 | 1,109.00 | 1,111.00 | 1,084.00 | 1,084.00 | 1,057.09 | 168,600 |
| Sep 20, 2024 | 1,070.00 | 1,095.00 | 1,068.00 | 1,085.00 | 1,058.06 | 221,500 |
| Sep 19, 2024 | 1,040.00 | 1,062.00 | 1,040.00 | 1,052.00 | 1,025.88 | 194,600 |
| Sep 18, 2024 | 1,020.00 | 1,033.00 | 1,012.00 | 1,024.00 | 998.58 | 104,800 |
| Sep 17, 2024 | 1,008.00 | 1,019.00 | 991.00 | 1,006.00 | 981.02 | 194,300 |
| Sep 13, 2024 | 1,000.00 | 1,012.00 | 989.00 | 1,006.00 | 981.02 | 266,300 |
| Sep 12, 2024 | 1,029.00 | 1,030.00 | 996.00 | 1,009.00 | 983.95 | 223,300 |
| Sep 11, 2024 | 1,028.00 | 1,028.00 | 994.00 | 1,002.00 | 977.12 | 260,800 |
| Sep 10, 2024 | 1,058.00 | 1,060.00 | 1,030.00 | 1,039.00 | 1,013.21 | 142,300 |
| Sep 9, 2024 | 1,035.00 | 1,056.00 | 1,018.00 | 1,051.00 | 1,024.91 | 215,400 |
| Sep 6, 2024 | 1,095.00 | 1,098.00 | 1,058.00 | 1,067.00 | 1,040.51 | 287,800 |
| Sep 5, 2024 | 1,100.00 | 1,125.00 | 1,082.00 | 1,092.00 | 1,064.89 | 370,400 |
| Sep 4, 2024 | 1,105.00 | 1,128.00 | 1,101.00 | 1,109.00 | 1,081.47 | 461,500 |
| Sep 3, 2024 | 1,173.00 | 1,175.00 | 1,148.00 | 1,150.00 | 1,121.45 | 306,200 |
| Sep 2, 2024 | 1,188.00 | 1,196.00 | 1,164.00 | 1,177.00 | 1,147.78 | 181,700 |
| Aug 30, 2024 | 1,170.00 | 1,172.00 | 1,153.00 | 1,159.00 | 1,130.23 | 211,100 |
| Aug 29, 2024 | 1,173.00 | 1,183.00 | 1,159.00 | 1,161.00 | 1,132.18 | 155,400 |
| Aug 28, 2024 | 1,200.00 | 1,205.00 | 1,176.00 | 1,182.00 | 1,152.66 | 223,100 |
| Aug 27, 2024 | 1,176.00 | 1,212.00 | 1,176.00 | 1,210.00 | 1,179.96 | 192,900 |
| Aug 26, 2024 | 1,192.00 | 1,200.00 | 1,171.00 | 1,182.00 | 1,152.66 | 201,900 |
| Aug 23, 2024 | 1,195.00 | 1,203.00 | 1,186.00 | 1,191.00 | 1,161.43 | 211,000 |
| Aug 22, 2024 | 1,202.00 | 1,227.00 | 1,193.00 | 1,193.00 | 1,163.38 | 286,300 |
| Aug 21, 2024 | 1,185.00 | 1,209.00 | 1,180.00 | 1,193.00 | 1,163.38 | 239,400 |
| Aug 20, 2024 | 1,220.00 | 1,225.00 | 1,198.00 | 1,210.00 | 1,179.96 | 432,000 |
| Aug 19, 2024 | 1,270.00 | 1,282.00 | 1,201.00 | 1,204.00 | 1,174.11 | 641,500 |
| Aug 16, 2024 | 1,230.00 | 1,283.00 | 1,211.00 | 1,280.00 | 1,248.22 | 1,356,100 |
| Aug 15, 2024 | 1,258.00 | 1,260.00 | 1,201.00 | 1,204.00 | 1,174.11 | 1,873,000 |
| Aug 14, 2024 | 1,408.00 | 1,438.00 | 1,385.00 | 1,438.00 | 1,402.30 | 633,900 |
| Aug 13, 2024 | 1,332.00 | 1,410.00 | 1,332.00 | 1,408.00 | 1,373.04 | 346,300 |
| Aug 9, 2024 | 1,283.00 | 1,290.00 | 1,238.00 | 1,266.00 | 1,234.57 | 218,000 |
| Aug 8, 2024 | 1,235.00 | 1,254.00 | 1,204.00 | 1,233.00 | 1,202.39 | 224,500 |
| Aug 7, 2024 | 1,148.00 | 1,295.00 | 1,148.00 | 1,238.00 | 1,207.27 | 532,700 |
| Aug 6, 2024 | 1,182.00 | 1,213.00 | 1,146.00 | 1,178.00 | 1,148.75 | 320,000 |
| Aug 5, 2024 | 1,183.00 | 1,206.00 | 1,025.00 | 1,047.00 | 1,021.01 | 581,100 |
| Aug 2, 2024 | 1,356.00 | 1,366.00 | 1,316.00 | 1,325.00 | 1,292.11 | 584,100 |
| Aug 1, 2024 | 1,555.00 | 1,555.00 | 1,450.00 | 1,460.00 | 1,423.75 | 226,900 |
| Jul 31, 2024 | 1,536.00 | 1,583.00 | 1,513.00 | 1,571.00 | 1,532.00 | 116,200 |
| Jul 30, 2024 | 1,540.00 | 1,547.00 | 1,506.00 | 1,529.00 | 1,491.04 | 253,600 |
| Jul 29, 2024 | 1,531.00 | 1,560.00 | 1,522.00 | 1,550.00 | 1,511.52 | 111,200 |
| Jul 26, 2024 | 1,528.00 | 1,544.00 | 1,503.00 | 1,510.00 | 1,472.51 | 163,700 |
| Jul 25, 2024 | 1,537.00 | 1,548.00 | 1,512.00 | 1,523.00 | 1,485.19 | 298,200 |
| Jul 24, 2024 | 1,597.00 | 1,604.00 | 1,575.00 | 1,577.00 | 1,537.85 | 145,900 |
| Jul 23, 2024 | 1,654.00 | 1,656.00 | 1,607.00 | 1,612.00 | 1,571.98 | 95,800 |
| Jul 22, 2024 | 1,652.00 | 1,656.00 | 1,617.00 | 1,618.00 | 1,577.83 | 131,100 |
| Jul 19, 2024 | 1,605.00 | 1,660.00 | 1,602.00 | 1,653.00 | 1,611.96 | 169,600 |
| Jul 18, 2024 | 1,713.00 | 1,718.00 | 1,607.00 | 1,615.00 | 1,574.91 | 601,000 |
| Jul 17, 2024 | 1,785.00 | 1,809.00 | 1,761.00 | 1,792.00 | 1,747.51 | 160,700 |
| Jul 16, 2024 | 1,745.00 | 1,775.00 | 1,730.00 | 1,756.00 | 1,712.41 | 115,500 |
| Jul 12, 2024 | 1,754.00 | 1,810.00 | 1,728.00 | 1,739.00 | 1,695.83 | 191,300 |
| Jul 11, 2024 | 1,730.00 | 1,806.00 | 1,708.00 | 1,794.00 | 1,749.46 | 276,000 |
| Jul 10, 2024 | 1,771.00 | 1,771.00 | 1,691.00 | 1,713.00 | 1,670.47 | 220,400 |
| Jul 9, 2024 | 1,732.00 | 1,788.00 | 1,730.00 | 1,780.00 | 1,735.81 | 217,500 |
| Jul 8, 2024 | 1,727.00 | 1,740.00 | 1,711.00 | 1,726.00 | 1,683.15 | 92,700 |
| Jul 5, 2024 | 1,750.00 | 1,777.00 | 1,719.00 | 1,719.00 | 1,676.32 | 148,900 |
| Jul 4, 2024 | 1,700.00 | 1,751.00 | 1,692.00 | 1,743.00 | 1,699.73 | 173,600 |
| Jul 3, 2024 | 1,715.00 | 1,728.00 | 1,690.00 | 1,691.00 | 1,649.02 | 150,900 |
| Jul 2, 2024 | 1,750.00 | 1,759.00 | 1,702.00 | 1,731.00 | 1,688.03 | 211,600 |
| Jul 1, 2024 | 1,661.00 | 1,735.00 | 1,658.00 | 1,734.00 | 1,690.95 | 220,400 |
| Jun 28, 2024 | 1,680.00 | 1,680.00 | 1,647.00 | 1,660.00 | 1,618.79 | 118,200 |
| Jun 27, 2024 | 1,681.00 | 1,720.00 | 1,656.00 | 1,679.00 | 1,637.32 | 196,800 |
| Jun 26, 2024 | 1,678.00 | 1,681.00 | 1,650.00 | 1,671.00 | 1,629.52 | 87,400 |
| Jun 25, 2024 | 1,643.00 | 1,672.00 | 1,630.00 | 1,664.00 | 1,622.69 | 163,400 |
| Jun 24, 2024 | 1,640.00 | 1,670.00 | 1,609.00 | 1,649.00 | 1,608.06 | 165,300 |
| Jun 21, 2024 | 1,655.00 | 1,660.00 | 1,598.00 | 1,623.00 | 1,582.71 | 268,800 |
| Jun 20, 2024 | 1,672.00 | 1,682.00 | 1,626.00 | 1,645.00 | 1,604.16 | 205,900 |
| Jun 19, 2024 | 1,690.00 | 1,730.00 | 1,664.00 | 1,672.00 | 1,630.49 | 171,800 |
| Jun 18, 2024 | 1,700.00 | 1,715.00 | 1,653.00 | 1,664.00 | 1,622.69 | 201,500 |
| Jun 17, 2024 | 1,726.00 | 1,726.00 | 1,643.00 | 1,668.00 | 1,626.59 | 340,100 |
| Jun 14, 2024 | 1,675.00 | 1,754.00 | 1,651.00 | 1,737.00 | 1,693.88 | 357,000 |
| Jun 13, 2024 | 1,689.00 | 1,718.00 | 1,650.00 | 1,676.00 | 1,634.39 | 181,900 |
| Jun 12, 2024 | 1,655.00 | 1,712.00 | 1,632.00 | 1,670.00 | 1,628.54 | 261,900 |
| Jun 11, 2024 | 1,702.00 | 1,713.00 | 1,647.00 | 1,654.00 | 1,612.94 | 208,500 |
| Jun 10, 2024 | 1,695.00 | 1,721.00 | 1,665.00 | 1,682.00 | 1,640.24 | 256,900 |
| Jun 7, 2024 | 1,621.00 | 1,692.00 | 1,621.00 | 1,691.00 | 1,649.02 | 489,800 |
| Jun 6, 2024 | 1,570.00 | 1,620.00 | 1,565.00 | 1,581.00 | 1,541.75 | 288,000 |
| Jun 5, 2024 | 1,536.00 | 1,554.00 | 1,505.00 | 1,553.00 | 1,514.44 | 121,400 |
| Jun 4, 2024 | 1,529.00 | 1,545.00 | 1,495.00 | 1,540.00 | 1,501.77 | 163,400 |
| Jun 3, 2024 | 1,541.00 | 1,559.00 | 1,526.00 | 1,545.00 | 1,506.64 | 145,300 |
| May 31, 2024 | 1,504.00 | 1,560.00 | 1,504.00 | 1,540.00 | 1,501.77 | 266,200 |
| May 30, 2024 | 1,462.00 | 1,531.00 | 1,443.00 | 1,490.00 | 1,453.01 | 294,000 |
| May 29, 2024 | 1,439.00 | 1,518.00 | 1,438.00 | 1,479.00 | 1,442.28 | 586,900 |
| May 28, 2024 | 1,458.00 | 1,470.00 | 1,429.00 | 1,439.00 | 1,403.28 | 402,200 |
| May 27, 2024 | 1,494.00 | 1,499.00 | 1,443.00 | 1,458.00 | 1,421.80 | 289,500 |
| May 24, 2024 | 1,482.00 | 1,533.00 | 1,476.00 | 1,494.00 | 1,456.91 | 355,000 |
| May 23, 2024 | 1,573.00 | 1,587.00 | 1,501.00 | 1,522.00 | 1,484.21 | 361,100 |
| May 22, 2024 | 1,549.00 | 1,597.00 | 1,549.00 | 1,576.00 | 1,536.87 | 408,300 |
| May 21, 2024 | 1,538.00 | 1,563.00 | 1,515.00 | 1,524.00 | 1,486.16 | 342,900 |
| May 20, 2024 | 1,471.00 | 1,531.00 | 1,455.00 | 1,520.00 | 1,482.26 | 444,000 |
| May 17, 2024 | 1,375.00 | 1,468.00 | 1,357.00 | 1,465.00 | 1,428.63 | 495,900 |
| May 16, 2024 | 1,351.00 | 1,405.00 | 1,305.00 | 1,379.00 | 1,344.76 | 576,500 |
| May 15, 2024 | 1,383.00 | 1,432.00 | 1,319.00 | 1,347.00 | 1,313.56 | 1,807,700 |
| May 14, 2024 | 1,152.00 | 1,183.00 | 1,143.00 | 1,173.00 | 1,143.88 | 239,100 |
| May 13, 2024 | 1,180.00 | 1,192.00 | 1,148.00 | 1,154.00 | 1,125.35 | 174,000 |
| May 10, 2024 | 1,166.00 | 1,174.00 | 1,154.00 | 1,162.00 | 1,133.15 | 81,400 |
| May 9, 2024 | 1,156.00 | 1,176.00 | 1,154.00 | 1,166.00 | 1,137.05 | 69,500 |
| May 8, 2024 | 1,160.00 | 1,182.00 | 1,150.00 | 1,160.00 | 1,131.20 | 77,100 |
| May 7, 2024 | 1,172.00 | 1,188.00 | 1,160.00 | 1,174.00 | 1,144.85 | 149,900 |
| May 2, 2024 | 1,140.00 | 1,151.00 | 1,126.00 | 1,150.00 | 1,121.45 | 90,000 |
| May 1, 2024 | 1,116.00 | 1,165.00 | 1,116.00 | 1,158.00 | 1,129.25 | 161,500 |
| Apr 30, 2024 | 1,083.00 | 1,109.00 | 1,083.00 | 1,108.00 | 1,080.49 | 67,700 |
| Apr 26, 2024 | 1,068.00 | 1,086.00 | 1,058.00 | 1,082.00 | 1,055.14 | 113,900 |
| Apr 25, 2024 | 1,075.00 | 1,085.00 | 1,073.00 | 1,074.00 | 1,047.34 | 99,300 |