Tokyo - Delayed Quote JPY
Core Concept Technologies Inc. (4371.T)
1,330.00
-12.00
(-0.89%)
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 29, 2025 | 1,342.00 | 1,358.00 | 1,326.00 | 1,330.00 | 1,330.00 | 37,700 |
| May 28, 2025 | 1,361.00 | 1,372.00 | 1,329.00 | 1,342.00 | 1,342.00 | 57,400 |
| May 27, 2025 | 1,316.00 | 1,358.00 | 1,294.00 | 1,352.00 | 1,352.00 | 117,000 |
| May 26, 2025 | 1,281.00 | 1,317.00 | 1,281.00 | 1,316.00 | 1,316.00 | 71,400 |
| May 23, 2025 | 1,329.00 | 1,330.00 | 1,268.00 | 1,276.00 | 1,276.00 | 75,300 |
| May 22, 2025 | 1,250.00 | 1,329.00 | 1,250.00 | 1,319.00 | 1,319.00 | 160,300 |
| May 21, 2025 | 1,284.00 | 1,289.00 | 1,249.00 | 1,252.00 | 1,252.00 | 159,400 |
| May 20, 2025 | 1,286.00 | 1,334.00 | 1,275.00 | 1,283.00 | 1,283.00 | 117,200 |
| May 19, 2025 | 1,268.00 | 1,307.00 | 1,256.00 | 1,258.00 | 1,258.00 | 105,500 |
| May 16, 2025 | 1,285.00 | 1,312.00 | 1,230.00 | 1,271.00 | 1,271.00 | 379,400 |
| May 15, 2025 | 1,250.00 | 1,305.00 | 1,250.00 | 1,288.00 | 1,288.00 | 300,400 |
| May 14, 2025 | 1,188.00 | 1,212.00 | 1,168.00 | 1,179.00 | 1,179.00 | 186,500 |
| May 13, 2025 | 1,190.00 | 1,196.00 | 1,155.00 | 1,183.00 | 1,183.00 | 126,700 |
| May 12, 2025 | 1,143.00 | 1,185.00 | 1,141.00 | 1,170.00 | 1,170.00 | 144,600 |
| May 9, 2025 | 1,094.00 | 1,185.00 | 1,080.00 | 1,139.00 | 1,139.00 | 284,600 |
| May 8, 2025 | 1,061.00 | 1,094.00 | 1,061.00 | 1,084.00 | 1,084.00 | 118,000 |
| May 7, 2025 | 1,055.00 | 1,071.00 | 1,055.00 | 1,066.00 | 1,066.00 | 50,300 |
| May 2, 2025 | 1,021.00 | 1,068.00 | 1,018.00 | 1,057.00 | 1,057.00 | 81,500 |
| May 1, 2025 | 1,034.00 | 1,038.00 | 1,021.00 | 1,021.00 | 1,021.00 | 35,300 |
| Apr 30, 2025 | 1,047.00 | 1,048.00 | 1,022.00 | 1,034.00 | 1,034.00 | 52,900 |
| Apr 28, 2025 | 1,040.00 | 1,058.00 | 1,039.00 | 1,047.00 | 1,047.00 | 38,800 |
| Apr 25, 2025 | 1,020.00 | 1,047.00 | 1,018.00 | 1,031.00 | 1,031.00 | 48,800 |
| Apr 24, 2025 | 1,009.00 | 1,025.00 | 1,009.00 | 1,023.00 | 1,023.00 | 35,500 |
| Apr 23, 2025 | 1,037.00 | 1,037.00 | 997.00 | 1,004.00 | 1,004.00 | 66,800 |
| Apr 22, 2025 | 1,021.00 | 1,041.00 | 1,009.00 | 1,015.00 | 1,015.00 | 56,300 |
| Apr 21, 2025 | 1,000.00 | 1,047.00 | 1,000.00 | 1,022.00 | 1,022.00 | 104,100 |
| Apr 18, 2025 | 963.00 | 1,002.00 | 955.00 | 1,002.00 | 1,002.00 | 92,200 |
| Apr 17, 2025 | 941.00 | 965.00 | 935.00 | 958.00 | 958.00 | 97,600 |
| Apr 16, 2025 | 941.00 | 946.00 | 924.00 | 937.00 | 937.00 | 74,100 |
| Apr 15, 2025 | 950.00 | 966.00 | 945.00 | 948.00 | 948.00 | 47,100 |
| Apr 14, 2025 | 959.00 | 982.00 | 943.00 | 946.00 | 946.00 | 80,700 |
| Apr 11, 2025 | 892.00 | 944.00 | 866.00 | 944.00 | 944.00 | 106,500 |
| Apr 10, 2025 | 950.00 | 950.00 | 900.00 | 920.00 | 920.00 | 101,200 |
| Apr 9, 2025 | 883.00 | 883.00 | 843.00 | 872.00 | 872.00 | 147,600 |
| Apr 8, 2025 | 849.00 | 926.00 | 849.00 | 898.00 | 898.00 | 160,000 |
| Apr 7, 2025 | 800.00 | 861.00 | 800.00 | 810.00 | 810.00 | 291,900 |
| Apr 4, 2025 | 1,013.00 | 1,018.00 | 912.00 | 948.00 | 948.00 | 270,100 |
| Apr 3, 2025 | 991.00 | 1,049.00 | 991.00 | 1,025.00 | 1,025.00 | 188,400 |
| Apr 2, 2025 | 1,054.00 | 1,084.00 | 1,048.00 | 1,051.00 | 1,051.00 | 118,600 |
| Apr 1, 2025 | 1,094.00 | 1,101.00 | 1,039.00 | 1,042.00 | 1,042.00 | 214,200 |
| Mar 31, 2025 | 1,117.00 | 1,117.00 | 1,081.00 | 1,089.00 | 1,089.00 | 222,000 |
| Mar 28, 2025 | 1,131.00 | 1,169.00 | 1,127.00 | 1,147.00 | 1,147.00 | 164,700 |
| Mar 27, 2025 | 1,107.00 | 1,157.00 | 1,106.00 | 1,126.00 | 1,126.00 | 129,500 |
| Mar 26, 2025 | 1,116.00 | 1,123.00 | 1,102.00 | 1,109.00 | 1,109.00 | 66,700 |
| Mar 25, 2025 | 1,088.00 | 1,115.00 | 1,088.00 | 1,110.00 | 1,110.00 | 77,500 |
| Mar 24, 2025 | 1,076.00 | 1,104.00 | 1,074.00 | 1,086.00 | 1,086.00 | 100,800 |
| Mar 21, 2025 | 1,095.00 | 1,106.00 | 1,075.00 | 1,086.00 | 1,086.00 | 162,600 |
| Mar 19, 2025 | 1,103.00 | 1,126.00 | 1,103.00 | 1,103.00 | 1,103.00 | 104,400 |
| Mar 18, 2025 | 1,153.00 | 1,153.00 | 1,100.00 | 1,104.00 | 1,104.00 | 116,800 |
| Mar 17, 2025 | 1,120.00 | 1,157.00 | 1,120.00 | 1,145.00 | 1,145.00 | 176,400 |
| Mar 14, 2025 | 1,116.00 | 1,119.00 | 1,100.00 | 1,109.00 | 1,109.00 | 169,900 |
| Mar 13, 2025 | 1,204.00 | 1,214.00 | 1,130.00 | 1,131.00 | 1,131.00 | 205,400 |
| Mar 12, 2025 | 1,125.00 | 1,199.00 | 1,125.00 | 1,190.00 | 1,190.00 | 273,300 |
| Mar 11, 2025 | 1,106.00 | 1,126.00 | 1,096.00 | 1,122.00 | 1,122.00 | 133,100 |
| Mar 10, 2025 | 1,100.00 | 1,126.00 | 1,094.00 | 1,121.00 | 1,121.00 | 129,100 |
| Mar 7, 2025 | 1,080.00 | 1,096.00 | 1,060.00 | 1,065.00 | 1,065.00 | 93,100 |
| Mar 6, 2025 | 1,110.00 | 1,126.00 | 1,085.00 | 1,086.00 | 1,086.00 | 128,200 |
| Mar 5, 2025 | 1,090.00 | 1,107.00 | 1,078.00 | 1,085.00 | 1,085.00 | 110,900 |
| Mar 4, 2025 | 1,050.00 | 1,125.00 | 1,045.00 | 1,101.00 | 1,101.00 | 264,100 |
| Mar 3, 2025 | 1,090.00 | 1,103.00 | 1,058.00 | 1,060.00 | 1,060.00 | 137,400 |
| Feb 28, 2025 | 1,083.00 | 1,113.00 | 1,063.00 | 1,072.00 | 1,072.00 | 257,700 |
| Feb 27, 2025 | 1,128.00 | 1,139.00 | 1,086.00 | 1,096.00 | 1,096.00 | 212,400 |
| Feb 26, 2025 | 1,108.00 | 1,163.00 | 1,108.00 | 1,127.00 | 1,127.00 | 228,200 |
| Feb 25, 2025 | 1,085.00 | 1,123.00 | 1,080.00 | 1,105.00 | 1,105.00 | 212,300 |
| Feb 21, 2025 | 1,150.00 | 1,180.00 | 1,110.00 | 1,111.00 | 1,111.00 | 283,400 |
| Feb 20, 2025 | 1,115.00 | 1,184.00 | 1,110.00 | 1,172.00 | 1,172.00 | 244,700 |
| Feb 19, 2025 | 1,167.00 | 1,172.00 | 1,101.00 | 1,135.00 | 1,135.00 | 350,900 |
| Feb 18, 2025 | 1,084.00 | 1,150.00 | 1,076.00 | 1,144.00 | 1,144.00 | 428,600 |
| Feb 17, 2025 | 1,099.00 | 1,099.00 | 1,020.00 | 1,054.00 | 1,054.00 | 393,200 |
| Feb 14, 2025 | 1,064.00 | 1,109.00 | 1,000.00 | 1,085.00 | 1,085.00 | 899,700 |
| Feb 13, 2025 | 960.00 | 965.00 | 945.00 | 959.00 | 959.00 | 142,900 |
| Feb 12, 2025 | 955.00 | 959.00 | 934.00 | 956.00 | 956.00 | 94,200 |
| Feb 10, 2025 | 940.00 | 964.00 | 935.00 | 963.00 | 963.00 | 84,500 |
| Feb 7, 2025 | 938.00 | 950.00 | 933.00 | 938.00 | 938.00 | 53,100 |
| Feb 6, 2025 | 942.00 | 953.00 | 937.00 | 938.00 | 938.00 | 90,500 |
| Feb 5, 2025 | 941.00 | 963.00 | 925.00 | 929.00 | 929.00 | 105,000 |
| Feb 4, 2025 | 912.00 | 959.00 | 904.00 | 950.00 | 950.00 | 134,900 |
| Feb 3, 2025 | 913.00 | 919.00 | 887.00 | 909.00 | 909.00 | 218,900 |
| Jan 31, 2025 | 896.00 | 935.00 | 886.00 | 928.00 | 928.00 | 187,900 |
| Jan 30, 2025 | 903.00 | 925.00 | 890.00 | 897.00 | 897.00 | 193,100 |
| Jan 29, 2025 | 883.00 | 921.00 | 866.00 | 903.00 | 903.00 | 256,800 |
| Jan 28, 2025 | 862.00 | 896.00 | 838.00 | 888.00 | 888.00 | 319,900 |
| Jan 27, 2025 | 850.00 | 867.00 | 833.00 | 865.00 | 865.00 | 226,400 |
| Jan 24, 2025 | 804.00 | 858.00 | 802.00 | 838.00 | 838.00 | 249,400 |
| Jan 23, 2025 | 818.00 | 819.00 | 798.00 | 802.00 | 802.00 | 177,900 |
| Jan 22, 2025 | 825.00 | 830.00 | 809.00 | 822.00 | 822.00 | 197,800 |
| Jan 21, 2025 | 835.00 | 835.00 | 822.00 | 824.00 | 824.00 | 54,400 |
| Jan 20, 2025 | 825.00 | 829.00 | 821.00 | 825.00 | 825.00 | 51,300 |
| Jan 17, 2025 | 828.00 | 828.00 | 815.00 | 822.00 | 822.00 | 49,000 |
| Jan 16, 2025 | 833.00 | 843.00 | 818.00 | 828.00 | 828.00 | 84,000 |
| Jan 15, 2025 | 834.00 | 836.00 | 817.00 | 830.00 | 830.00 | 124,300 |
| Jan 14, 2025 | 885.00 | 885.00 | 833.00 | 833.00 | 833.00 | 267,700 |
| Jan 10, 2025 | 900.00 | 905.00 | 889.00 | 900.00 | 900.00 | 107,800 |
| Jan 9, 2025 | 907.00 | 916.00 | 892.00 | 913.00 | 913.00 | 100,400 |
| Jan 8, 2025 | 939.00 | 939.00 | 911.00 | 918.00 | 918.00 | 130,100 |
| Jan 7, 2025 | 945.00 | 955.00 | 933.00 | 946.00 | 946.00 | 95,600 |
| Jan 6, 2025 | 978.00 | 984.00 | 928.00 | 930.00 | 930.00 | 214,200 |
| Dec 30, 2024 | 951.00 | 984.00 | 951.00 | 980.00 | 980.00 | 142,300 |
| Dec 27, 2024 | 941.00 | 961.00 | 931.00 | 961.00 | 961.00 | 188,900 |
| Dec 26, 2024 | 919.00 | 943.00 | 915.00 | 935.00 | 935.00 | 253,700 |
| Dec 25, 2024 | 912.00 | 932.00 | 901.00 | 921.00 | 921.00 | 233,600 |
| Dec 24, 2024 | 889.00 | 910.00 | 871.00 | 910.00 | 910.00 | 237,900 |
| Dec 23, 2024 | 905.00 | 926.00 | 893.00 | 900.00 | 900.00 | 215,400 |
| Dec 20, 2024 | 920.00 | 928.00 | 895.00 | 895.00 | 895.00 | 343,600 |
| Dec 19, 2024 | 935.00 | 942.00 | 923.00 | 929.00 | 929.00 | 180,900 |
| Dec 18, 2024 | 961.00 | 975.00 | 946.00 | 964.00 | 964.00 | 198,600 |
| Dec 17, 2024 | 977.00 | 982.00 | 967.00 | 976.00 | 976.00 | 215,800 |
| Dec 16, 2024 | 993.00 | 1,003.00 | 983.00 | 992.00 | 992.00 | 205,900 |
| Dec 13, 2024 | 1,010.00 | 1,021.00 | 1,003.00 | 1,005.00 | 1,005.00 | 193,400 |
| Dec 12, 2024 | 1,044.00 | 1,055.00 | 1,012.00 | 1,025.00 | 1,025.00 | 196,100 |
| Dec 11, 2024 | 1,083.00 | 1,086.00 | 1,040.00 | 1,040.00 | 1,040.00 | 101,200 |
| Dec 10, 2024 | 1,071.00 | 1,076.00 | 1,056.00 | 1,065.00 | 1,065.00 | 112,900 |
| Dec 9, 2024 | 1,074.00 | 1,088.00 | 1,061.00 | 1,072.00 | 1,072.00 | 121,200 |
| Dec 6, 2024 | 1,132.00 | 1,132.00 | 1,095.00 | 1,096.00 | 1,096.00 | 106,400 |
| Dec 5, 2024 | 1,096.00 | 1,165.00 | 1,096.00 | 1,144.00 | 1,144.00 | 135,200 |
| Dec 4, 2024 | 1,100.00 | 1,105.00 | 1,087.00 | 1,095.00 | 1,095.00 | 75,200 |
| Dec 3, 2024 | 1,101.00 | 1,123.00 | 1,100.00 | 1,104.00 | 1,104.00 | 92,700 |
| Dec 2, 2024 | 1,117.00 | 1,117.00 | 1,097.00 | 1,100.00 | 1,100.00 | 76,000 |
| Nov 29, 2024 | 1,110.00 | 1,126.00 | 1,104.00 | 1,117.00 | 1,117.00 | 85,000 |
| Nov 28, 2024 | 1,086.00 | 1,115.00 | 1,071.00 | 1,110.00 | 1,110.00 | 134,400 |
| Nov 27, 2024 | 1,136.00 | 1,136.00 | 1,105.00 | 1,112.00 | 1,112.00 | 154,500 |
| Nov 26, 2024 | 1,195.00 | 1,195.00 | 1,108.00 | 1,138.00 | 1,138.00 | 337,000 |
| Nov 25, 2024 | 1,197.00 | 1,222.00 | 1,189.00 | 1,201.00 | 1,201.00 | 72,600 |
| Nov 22, 2024 | 1,211.00 | 1,228.00 | 1,181.00 | 1,195.00 | 1,195.00 | 64,500 |
| Nov 21, 2024 | 1,185.00 | 1,222.00 | 1,185.00 | 1,214.00 | 1,214.00 | 56,600 |
| Nov 20, 2024 | 1,182.00 | 1,225.00 | 1,182.00 | 1,192.00 | 1,192.00 | 97,600 |
| Nov 19, 2024 | 1,150.00 | 1,182.00 | 1,135.00 | 1,182.00 | 1,182.00 | 206,600 |
| Nov 18, 2024 | 1,150.00 | 1,209.00 | 1,141.00 | 1,176.00 | 1,176.00 | 136,000 |
| Nov 15, 2024 | 1,176.00 | 1,179.00 | 1,125.00 | 1,150.00 | 1,150.00 | 259,400 |
| Nov 14, 2024 | 1,162.00 | 1,218.00 | 1,131.00 | 1,203.00 | 1,203.00 | 530,700 |
| Nov 13, 2024 | 1,261.00 | 1,290.00 | 1,246.00 | 1,252.00 | 1,252.00 | 145,600 |
| Nov 12, 2024 | 1,290.00 | 1,301.00 | 1,270.00 | 1,279.00 | 1,279.00 | 85,600 |
| Nov 11, 2024 | 1,295.00 | 1,295.00 | 1,263.00 | 1,281.00 | 1,281.00 | 64,800 |
| Nov 8, 2024 | 1,288.00 | 1,315.00 | 1,288.00 | 1,307.00 | 1,307.00 | 46,800 |
| Nov 7, 2024 | 1,296.00 | 1,314.00 | 1,276.00 | 1,287.00 | 1,287.00 | 71,800 |
| Nov 6, 2024 | 1,300.00 | 1,306.00 | 1,266.00 | 1,284.00 | 1,284.00 | 56,400 |
| Nov 5, 2024 | 1,260.00 | 1,284.00 | 1,245.00 | 1,279.00 | 1,279.00 | 47,600 |
| Nov 1, 2024 | 1,276.00 | 1,281.00 | 1,240.00 | 1,240.00 | 1,240.00 | 107,000 |
| Oct 31, 2024 | 1,278.00 | 1,325.00 | 1,277.00 | 1,301.00 | 1,301.00 | 70,700 |
| Oct 30, 2024 | 1,295.00 | 1,313.00 | 1,275.00 | 1,308.00 | 1,308.00 | 111,700 |
| Oct 29, 2024 | 1,300.00 | 1,308.00 | 1,283.00 | 1,308.00 | 1,308.00 | 93,700 |
| Oct 28, 2024 | 1,259.00 | 1,299.00 | 1,247.00 | 1,297.00 | 1,297.00 | 126,400 |
| Oct 25, 2024 | 1,290.00 | 1,296.00 | 1,254.00 | 1,259.00 | 1,259.00 | 136,800 |
| Oct 24, 2024 | 1,312.00 | 1,321.00 | 1,291.00 | 1,299.00 | 1,299.00 | 129,100 |
| Oct 23, 2024 | 1,351.00 | 1,355.00 | 1,320.00 | 1,335.00 | 1,335.00 | 72,700 |
| Oct 22, 2024 | 1,378.00 | 1,395.00 | 1,362.00 | 1,370.00 | 1,370.00 | 59,400 |
| Oct 21, 2024 | 1,331.00 | 1,393.00 | 1,326.00 | 1,377.00 | 1,377.00 | 79,500 |
| Oct 18, 2024 | 1,343.00 | 1,347.00 | 1,314.00 | 1,324.00 | 1,324.00 | 88,100 |
| Oct 17, 2024 | 1,350.00 | 1,387.00 | 1,344.00 | 1,347.00 | 1,347.00 | 97,900 |
| Oct 16, 2024 | 1,343.00 | 1,347.00 | 1,314.00 | 1,336.00 | 1,336.00 | 132,000 |
| Oct 15, 2024 | 1,366.00 | 1,380.00 | 1,342.00 | 1,373.00 | 1,373.00 | 125,600 |
| Oct 11, 2024 | 1,375.00 | 1,410.00 | 1,365.00 | 1,365.00 | 1,365.00 | 113,000 |
| Oct 10, 2024 | 1,400.00 | 1,431.00 | 1,378.00 | 1,381.00 | 1,381.00 | 145,800 |
| Oct 9, 2024 | 1,400.00 | 1,453.00 | 1,393.00 | 1,452.00 | 1,452.00 | 136,700 |
| Oct 8, 2024 | 1,406.00 | 1,412.00 | 1,372.00 | 1,372.00 | 1,372.00 | 141,100 |
| Oct 7, 2024 | 1,415.00 | 1,440.00 | 1,398.00 | 1,425.00 | 1,425.00 | 167,500 |
| Oct 4, 2024 | 1,455.00 | 1,473.00 | 1,403.00 | 1,415.00 | 1,415.00 | 264,500 |
| Oct 3, 2024 | 1,484.00 | 1,491.00 | 1,459.00 | 1,476.00 | 1,476.00 | 93,800 |
| Oct 2, 2024 | 1,502.00 | 1,509.00 | 1,453.00 | 1,454.00 | 1,454.00 | 128,800 |
| Oct 1, 2024 | 1,504.00 | 1,539.00 | 1,480.00 | 1,535.00 | 1,535.00 | 78,000 |
| Sep 30, 2024 | 1,494.00 | 1,531.00 | 1,476.00 | 1,477.00 | 1,477.00 | 109,000 |
| Sep 27, 2024 | 1,563.00 | 1,600.00 | 1,542.00 | 1,574.00 | 1,574.00 | 114,100 |
| Sep 26, 2024 | 1,507.00 | 1,525.00 | 1,487.00 | 1,525.00 | 1,525.00 | 93,200 |
| Sep 25, 2024 | 1,450.00 | 1,527.00 | 1,433.00 | 1,515.00 | 1,515.00 | 132,300 |
| Sep 24, 2024 | 1,529.00 | 1,529.00 | 1,451.00 | 1,453.00 | 1,453.00 | 134,500 |
| Sep 20, 2024 | 1,566.00 | 1,571.00 | 1,515.00 | 1,536.00 | 1,536.00 | 65,700 |
| Sep 19, 2024 | 1,528.00 | 1,569.00 | 1,515.00 | 1,552.00 | 1,552.00 | 73,600 |
| Sep 18, 2024 | 1,500.00 | 1,528.00 | 1,470.00 | 1,491.00 | 1,491.00 | 49,000 |
| Sep 17, 2024 | 1,503.00 | 1,514.00 | 1,452.00 | 1,470.00 | 1,470.00 | 86,000 |
| Sep 13, 2024 | 1,478.00 | 1,525.00 | 1,455.00 | 1,485.00 | 1,485.00 | 68,400 |
| Sep 12, 2024 | 1,451.00 | 1,490.00 | 1,436.00 | 1,485.00 | 1,485.00 | 81,500 |
| Sep 11, 2024 | 1,501.00 | 1,505.00 | 1,401.00 | 1,427.00 | 1,427.00 | 215,500 |
| Sep 10, 2024 | 1,532.00 | 1,543.00 | 1,511.00 | 1,533.00 | 1,533.00 | 50,700 |
| Sep 9, 2024 | 1,485.00 | 1,535.00 | 1,478.00 | 1,510.00 | 1,510.00 | 92,500 |
| Sep 6, 2024 | 1,614.00 | 1,636.00 | 1,556.00 | 1,558.00 | 1,558.00 | 146,700 |
| Sep 5, 2024 | 1,630.00 | 1,694.00 | 1,614.00 | 1,614.00 | 1,614.00 | 72,700 |
| Sep 4, 2024 | 1,677.00 | 1,700.00 | 1,608.00 | 1,630.00 | 1,630.00 | 199,500 |
| Sep 3, 2024 | 1,719.00 | 1,768.00 | 1,687.00 | 1,754.00 | 1,754.00 | 80,000 |
| Sep 2, 2024 | 1,785.00 | 1,798.00 | 1,733.00 | 1,733.00 | 1,733.00 | 116,900 |
| Aug 30, 2024 | 1,820.00 | 1,840.00 | 1,781.00 | 1,783.00 | 1,783.00 | 68,600 |
| Aug 29, 2024 | 1,838.00 | 1,840.00 | 1,773.00 | 1,813.00 | 1,813.00 | 89,400 |
| Aug 28, 2024 | 1,921.00 | 1,955.00 | 1,825.00 | 1,846.00 | 1,846.00 | 67,500 |
| Aug 27, 2024 | 1,940.00 | 1,940.00 | 1,886.00 | 1,916.00 | 1,916.00 | 42,900 |
| Aug 26, 2024 | 1,850.00 | 1,943.00 | 1,850.00 | 1,914.00 | 1,914.00 | 35,200 |
| Aug 23, 2024 | 1,940.00 | 1,940.00 | 1,870.00 | 1,878.00 | 1,878.00 | 48,400 |
| Aug 22, 2024 | 1,910.00 | 1,950.00 | 1,888.00 | 1,946.00 | 1,946.00 | 28,900 |
| Aug 21, 2024 | 1,900.00 | 2,001.00 | 1,880.00 | 1,933.00 | 1,933.00 | 61,700 |
| Aug 20, 2024 | 1,868.00 | 1,955.00 | 1,868.00 | 1,897.00 | 1,897.00 | 35,600 |
| Aug 19, 2024 | 1,860.00 | 1,934.00 | 1,853.00 | 1,859.00 | 1,859.00 | 88,000 |
| Aug 16, 2024 | 1,859.00 | 1,910.00 | 1,815.00 | 1,868.00 | 1,868.00 | 94,300 |
| Aug 15, 2024 | 1,786.00 | 1,805.00 | 1,731.00 | 1,779.00 | 1,779.00 | 75,400 |
| Aug 14, 2024 | 1,806.00 | 1,809.00 | 1,711.00 | 1,787.00 | 1,787.00 | 343,300 |
| Aug 13, 2024 | 1,858.00 | 1,962.00 | 1,855.00 | 1,940.00 | 1,940.00 | 129,200 |
| Aug 9, 2024 | 1,790.00 | 1,840.00 | 1,688.00 | 1,738.00 | 1,738.00 | 70,200 |
| Aug 8, 2024 | 1,736.00 | 1,812.00 | 1,699.00 | 1,744.00 | 1,744.00 | 77,600 |
| Aug 7, 2024 | 1,670.00 | 1,826.00 | 1,670.00 | 1,776.00 | 1,776.00 | 71,600 |
| Aug 6, 2024 | 1,741.00 | 1,810.00 | 1,722.00 | 1,749.00 | 1,749.00 | 72,600 |
| Aug 5, 2024 | 1,590.00 | 1,735.00 | 1,581.00 | 1,581.00 | 1,581.00 | 249,800 |
| Aug 2, 2024 | 2,010.00 | 2,046.00 | 1,960.00 | 1,981.00 | 1,981.00 | 91,400 |
| Aug 1, 2024 | 2,304.00 | 2,304.00 | 2,160.00 | 2,167.00 | 2,167.00 | 44,200 |
| Jul 31, 2024 | 2,284.00 | 2,299.00 | 2,254.00 | 2,284.00 | 2,284.00 | 26,000 |
| Jul 30, 2024 | 2,295.00 | 2,350.00 | 2,277.00 | 2,330.00 | 2,330.00 | 28,500 |
| Jul 29, 2024 | 2,318.00 | 2,353.00 | 2,300.00 | 2,329.00 | 2,329.00 | 18,100 |
| Jul 26, 2024 | 2,287.00 | 2,317.00 | 2,279.00 | 2,281.00 | 2,281.00 | 22,700 |
| Jul 25, 2024 | 2,250.00 | 2,348.00 | 2,250.00 | 2,287.00 | 2,287.00 | 40,100 |
| Jul 24, 2024 | 2,410.00 | 2,418.00 | 2,325.00 | 2,325.00 | 2,325.00 | 35,800 |
| Jul 23, 2024 | 2,404.00 | 2,462.00 | 2,381.00 | 2,393.00 | 2,393.00 | 29,000 |
| Jul 22, 2024 | 2,458.00 | 2,491.00 | 2,391.00 | 2,416.00 | 2,416.00 | 27,300 |
| Jul 19, 2024 | 2,500.00 | 2,532.00 | 2,456.00 | 2,457.00 | 2,457.00 | 26,000 |
| Jul 18, 2024 | 2,502.00 | 2,579.00 | 2,502.00 | 2,520.00 | 2,520.00 | 35,600 |
| Jul 17, 2024 | 2,561.00 | 2,619.00 | 2,515.00 | 2,548.00 | 2,548.00 | 48,300 |
| Jul 16, 2024 | 2,542.00 | 2,551.00 | 2,485.00 | 2,511.00 | 2,511.00 | 38,600 |
| Jul 12, 2024 | 2,360.00 | 2,589.00 | 2,360.00 | 2,555.00 | 2,555.00 | 134,800 |
| Jul 11, 2024 | 2,395.00 | 2,440.00 | 2,321.00 | 2,341.00 | 2,341.00 | 59,200 |
| Jul 10, 2024 | 2,410.00 | 2,443.00 | 2,380.00 | 2,402.00 | 2,402.00 | 29,400 |
| Jul 9, 2024 | 2,460.00 | 2,507.00 | 2,440.00 | 2,443.00 | 2,443.00 | 41,300 |
| Jul 8, 2024 | 2,520.00 | 2,520.00 | 2,403.00 | 2,410.00 | 2,410.00 | 41,800 |
| Jul 5, 2024 | 2,434.00 | 2,514.00 | 2,419.00 | 2,510.00 | 2,510.00 | 54,300 |
| Jul 4, 2024 | 2,441.00 | 2,446.00 | 2,395.00 | 2,415.00 | 2,415.00 | 28,400 |
| Jul 3, 2024 | 2,440.00 | 2,477.00 | 2,393.00 | 2,418.00 | 2,418.00 | 72,200 |
| Jul 2, 2024 | 2,391.00 | 2,420.00 | 2,353.00 | 2,420.00 | 2,420.00 | 37,800 |
| Jul 1, 2024 | 2,445.00 | 2,447.00 | 2,378.00 | 2,391.00 | 2,391.00 | 37,000 |
| Jun 28, 2024 | 2,494.00 | 2,496.00 | 2,454.00 | 2,457.00 | 2,457.00 | 31,900 |
| Jun 27, 2024 | 2,449.00 | 2,500.00 | 2,448.00 | 2,474.00 | 2,474.00 | 69,000 |
| Jun 26, 2024 | 2,416.00 | 2,441.00 | 2,392.00 | 2,428.00 | 2,428.00 | 36,700 |
| Jun 25, 2024 | 2,463.00 | 2,539.00 | 2,413.00 | 2,430.00 | 2,430.00 | 185,200 |
| Jun 24, 2024 | 2,302.00 | 2,390.00 | 2,276.00 | 2,367.00 | 2,367.00 | 179,200 |
| Jun 21, 2024 | 2,140.00 | 2,293.00 | 2,140.00 | 2,293.00 | 2,293.00 | 162,000 |
| Jun 20, 2024 | 2,063.00 | 2,130.00 | 2,059.00 | 2,130.00 | 2,130.00 | 51,600 |
| Jun 19, 2024 | 2,031.00 | 2,062.00 | 2,021.00 | 2,028.00 | 2,028.00 | 23,800 |
| Jun 18, 2024 | 2,046.00 | 2,070.00 | 2,030.00 | 2,041.00 | 2,041.00 | 21,700 |
| Jun 17, 2024 | 2,003.00 | 2,041.00 | 1,993.00 | 2,022.00 | 2,022.00 | 19,400 |
| Jun 14, 2024 | 2,010.00 | 2,042.00 | 2,000.00 | 2,019.00 | 2,019.00 | 37,100 |
| Jun 13, 2024 | 2,076.00 | 2,148.00 | 2,060.00 | 2,060.00 | 2,060.00 | 36,400 |
| Jun 12, 2024 | 2,060.00 | 2,141.00 | 2,060.00 | 2,105.00 | 2,105.00 | 51,100 |
| Jun 11, 2024 | 2,096.00 | 2,116.00 | 2,063.00 | 2,065.00 | 2,065.00 | 46,200 |
| Jun 10, 2024 | 2,112.00 | 2,175.00 | 2,112.00 | 2,125.00 | 2,125.00 | 37,400 |
| Jun 7, 2024 | 2,056.00 | 2,123.00 | 2,056.00 | 2,116.00 | 2,116.00 | 39,500 |
| Jun 6, 2024 | 2,108.00 | 2,110.00 | 2,026.00 | 2,078.00 | 2,078.00 | 54,900 |
| Jun 5, 2024 | 2,048.00 | 2,095.00 | 2,021.00 | 2,075.00 | 2,075.00 | 74,700 |
| Jun 4, 2024 | 1,910.00 | 2,038.00 | 1,910.00 | 2,028.00 | 2,028.00 | 70,600 |
| Jun 3, 2024 | 2,005.00 | 2,005.00 | 1,889.00 | 1,905.00 | 1,905.00 | 100,500 |
| May 31, 2024 | 1,913.00 | 2,000.00 | 1,901.00 | 2,000.00 | 2,000.00 | 34,300 |
| May 30, 2024 | 1,868.00 | 1,954.00 | 1,850.00 | 1,928.00 | 1,928.00 | 65,500 |
| May 29, 2024 | 1,948.00 | 1,963.00 | 1,864.00 | 1,896.00 | 1,896.00 | 182,200 |