Tokyo - Delayed Quote JPY
giftee Inc. (4449.T)
1,762.00
+50.00
+(2.92%)
As of 11:30:00 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 26, 2025 | 1,706.00 | 1,762.00 | 1,696.00 | 1,762.00 | 1,762.00 | 139,600 |
| May 23, 2025 | 1,691.00 | 1,745.00 | 1,686.00 | 1,712.00 | 1,712.00 | 431,000 |
| May 22, 2025 | 1,618.00 | 1,734.00 | 1,614.00 | 1,721.00 | 1,721.00 | 568,800 |
| May 21, 2025 | 1,660.00 | 1,665.00 | 1,594.00 | 1,610.00 | 1,610.00 | 290,800 |
| May 20, 2025 | 1,602.00 | 1,661.00 | 1,590.00 | 1,633.00 | 1,633.00 | 352,800 |
| May 19, 2025 | 1,613.00 | 1,639.00 | 1,585.00 | 1,605.00 | 1,605.00 | 523,500 |
| May 16, 2025 | 1,783.00 | 1,817.00 | 1,661.00 | 1,671.00 | 1,671.00 | 752,800 |
| May 15, 2025 | 1,799.00 | 1,910.00 | 1,740.00 | 1,792.00 | 1,792.00 | 1,833,400 |
| May 14, 2025 | 1,697.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 387,300 |
| May 13, 2025 | 1,690.00 | 1,717.00 | 1,662.00 | 1,683.00 | 1,683.00 | 361,300 |
| May 12, 2025 | 1,648.00 | 1,677.00 | 1,628.00 | 1,674.00 | 1,674.00 | 289,300 |
| May 9, 2025 | 1,587.00 | 1,656.00 | 1,583.00 | 1,648.00 | 1,648.00 | 312,500 |
| May 8, 2025 | 1,590.00 | 1,597.00 | 1,567.00 | 1,588.00 | 1,588.00 | 225,600 |
| May 7, 2025 | 1,536.00 | 1,602.00 | 1,523.00 | 1,598.00 | 1,598.00 | 294,800 |
| May 2, 2025 | 1,562.00 | 1,562.00 | 1,509.00 | 1,536.00 | 1,536.00 | 263,300 |
| May 1, 2025 | 1,540.00 | 1,583.00 | 1,540.00 | 1,564.00 | 1,564.00 | 188,700 |
| Apr 30, 2025 | 1,551.00 | 1,556.00 | 1,525.00 | 1,546.00 | 1,546.00 | 138,600 |
| Apr 28, 2025 | 1,520.00 | 1,577.00 | 1,515.00 | 1,562.00 | 1,562.00 | 252,700 |
| Apr 25, 2025 | 1,525.00 | 1,556.00 | 1,505.00 | 1,522.00 | 1,522.00 | 221,800 |
| Apr 24, 2025 | 1,565.00 | 1,572.00 | 1,510.00 | 1,521.00 | 1,521.00 | 265,000 |
| Apr 23, 2025 | 1,569.00 | 1,592.00 | 1,540.00 | 1,554.00 | 1,554.00 | 387,300 |
| Apr 22, 2025 | 1,570.00 | 1,578.00 | 1,539.00 | 1,543.00 | 1,543.00 | 253,700 |
| Apr 21, 2025 | 1,565.00 | 1,628.00 | 1,550.00 | 1,577.00 | 1,577.00 | 560,800 |
| Apr 18, 2025 | 1,468.00 | 1,542.00 | 1,466.00 | 1,542.00 | 1,542.00 | 237,500 |
| Apr 17, 2025 | 1,432.00 | 1,479.00 | 1,422.00 | 1,466.00 | 1,466.00 | 172,000 |
| Apr 16, 2025 | 1,495.00 | 1,501.00 | 1,420.00 | 1,440.00 | 1,440.00 | 223,700 |
| Apr 15, 2025 | 1,520.00 | 1,522.00 | 1,476.00 | 1,480.00 | 1,480.00 | 188,100 |
| Apr 14, 2025 | 1,452.00 | 1,529.00 | 1,448.00 | 1,485.00 | 1,485.00 | 709,600 |
| Apr 11, 2025 | 1,372.00 | 1,450.00 | 1,341.00 | 1,450.00 | 1,450.00 | 263,500 |
| Apr 10, 2025 | 1,375.00 | 1,404.00 | 1,324.00 | 1,391.00 | 1,391.00 | 328,900 |
| Apr 9, 2025 | 1,258.00 | 1,268.00 | 1,213.00 | 1,255.00 | 1,255.00 | 363,100 |
| Apr 8, 2025 | 1,267.00 | 1,322.00 | 1,267.00 | 1,288.00 | 1,288.00 | 303,800 |
| Apr 7, 2025 | 1,215.00 | 1,249.00 | 1,170.00 | 1,185.00 | 1,185.00 | 561,400 |
| Apr 4, 2025 | 1,361.00 | 1,365.00 | 1,299.00 | 1,335.00 | 1,335.00 | 370,700 |
| Apr 3, 2025 | 1,368.00 | 1,431.00 | 1,368.00 | 1,388.00 | 1,388.00 | 268,900 |
| Apr 2, 2025 | 1,469.00 | 1,472.00 | 1,444.00 | 1,451.00 | 1,451.00 | 173,900 |
| Apr 1, 2025 | 1,500.00 | 1,511.00 | 1,444.00 | 1,465.00 | 1,465.00 | 302,500 |
| Mar 31, 2025 | 1,457.00 | 1,495.00 | 1,457.00 | 1,472.00 | 1,472.00 | 269,900 |
| Mar 28, 2025 | 1,472.00 | 1,523.00 | 1,472.00 | 1,487.00 | 1,487.00 | 360,700 |
| Mar 27, 2025 | 1,466.00 | 1,495.00 | 1,458.00 | 1,494.00 | 1,494.00 | 239,300 |
| Mar 26, 2025 | 1,444.00 | 1,486.00 | 1,437.00 | 1,474.00 | 1,474.00 | 305,800 |
| Mar 25, 2025 | 1,418.00 | 1,445.00 | 1,392.00 | 1,427.00 | 1,427.00 | 363,800 |
| Mar 24, 2025 | 1,375.00 | 1,434.00 | 1,366.00 | 1,388.00 | 1,388.00 | 273,200 |
| Mar 21, 2025 | 1,400.00 | 1,414.00 | 1,382.00 | 1,382.00 | 1,382.00 | 200,100 |
| Mar 19, 2025 | 1,431.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,411.00 | 159,700 |
| Mar 18, 2025 | 1,412.00 | 1,448.00 | 1,407.00 | 1,443.00 | 1,443.00 | 216,800 |
| Mar 17, 2025 | 1,415.00 | 1,474.00 | 1,409.00 | 1,432.00 | 1,432.00 | 337,600 |
| Mar 14, 2025 | 1,430.00 | 1,436.00 | 1,388.00 | 1,405.00 | 1,405.00 | 382,000 |
| Mar 13, 2025 | 1,480.00 | 1,497.00 | 1,447.00 | 1,458.00 | 1,458.00 | 354,100 |
| Mar 12, 2025 | 1,343.00 | 1,474.00 | 1,334.00 | 1,450.00 | 1,450.00 | 502,700 |
| Mar 11, 2025 | 1,376.00 | 1,380.00 | 1,304.00 | 1,338.00 | 1,338.00 | 388,200 |
| Mar 10, 2025 | 1,364.00 | 1,406.00 | 1,355.00 | 1,397.00 | 1,397.00 | 303,400 |
| Mar 7, 2025 | 1,375.00 | 1,385.00 | 1,342.00 | 1,353.00 | 1,353.00 | 427,600 |
| Mar 6, 2025 | 1,421.00 | 1,423.00 | 1,388.00 | 1,395.00 | 1,395.00 | 290,500 |
| Mar 5, 2025 | 1,448.00 | 1,450.00 | 1,382.00 | 1,414.00 | 1,414.00 | 349,100 |
| Mar 4, 2025 | 1,451.00 | 1,464.00 | 1,387.00 | 1,436.00 | 1,436.00 | 413,600 |
| Mar 3, 2025 | 1,513.00 | 1,537.00 | 1,465.00 | 1,474.00 | 1,474.00 | 444,900 |
| Feb 28, 2025 | 1,438.00 | 1,457.00 | 1,407.00 | 1,420.00 | 1,420.00 | 269,800 |
| Feb 27, 2025 | 1,486.00 | 1,486.00 | 1,430.00 | 1,455.00 | 1,455.00 | 298,400 |
| Feb 26, 2025 | 1,515.00 | 1,532.00 | 1,443.00 | 1,480.00 | 1,480.00 | 402,800 |
| Feb 25, 2025 | 1,489.00 | 1,544.00 | 1,471.00 | 1,515.00 | 1,515.00 | 364,700 |
| Feb 21, 2025 | 1,518.00 | 1,562.00 | 1,498.00 | 1,515.00 | 1,515.00 | 308,200 |
| Feb 20, 2025 | 1,558.00 | 1,599.00 | 1,502.00 | 1,537.00 | 1,537.00 | 1,094,300 |
| Feb 19, 2025 | 1,421.00 | 1,616.00 | 1,408.00 | 1,604.00 | 1,604.00 | 1,665,700 |
| Feb 18, 2025 | 1,386.00 | 1,416.00 | 1,367.00 | 1,393.00 | 1,393.00 | 307,600 |
| Feb 17, 2025 | 1,353.00 | 1,507.00 | 1,341.00 | 1,398.00 | 1,398.00 | 795,600 |
| Feb 14, 2025 | 1,436.00 | 1,464.00 | 1,401.00 | 1,410.00 | 1,410.00 | 393,400 |
| Feb 13, 2025 | 1,460.00 | 1,472.00 | 1,443.00 | 1,459.00 | 1,459.00 | 229,900 |
| Feb 12, 2025 | 1,430.00 | 1,456.00 | 1,418.00 | 1,453.00 | 1,453.00 | 352,700 |
| Feb 10, 2025 | 1,396.00 | 1,425.00 | 1,386.00 | 1,414.00 | 1,414.00 | 148,500 |
| Feb 7, 2025 | 1,407.00 | 1,419.00 | 1,401.00 | 1,401.00 | 1,401.00 | 130,600 |
| Feb 6, 2025 | 1,400.00 | 1,414.00 | 1,386.00 | 1,407.00 | 1,407.00 | 171,800 |
| Feb 5, 2025 | 1,370.00 | 1,396.00 | 1,360.00 | 1,396.00 | 1,396.00 | 291,100 |
| Feb 4, 2025 | 1,374.00 | 1,377.00 | 1,353.00 | 1,368.00 | 1,368.00 | 271,200 |
| Feb 3, 2025 | 1,381.00 | 1,391.00 | 1,361.00 | 1,378.00 | 1,378.00 | 202,800 |
| Jan 31, 2025 | 1,409.00 | 1,410.00 | 1,380.00 | 1,383.00 | 1,383.00 | 148,700 |
| Jan 30, 2025 | 1,412.00 | 1,414.00 | 1,382.00 | 1,409.00 | 1,409.00 | 234,700 |
| Jan 29, 2025 | 1,400.00 | 1,434.00 | 1,379.00 | 1,424.00 | 1,424.00 | 368,900 |
| Jan 28, 2025 | 1,321.00 | 1,400.00 | 1,311.00 | 1,398.00 | 1,398.00 | 521,800 |
| Jan 27, 2025 | 1,360.00 | 1,368.00 | 1,331.00 | 1,339.00 | 1,339.00 | 309,000 |
| Jan 24, 2025 | 1,323.00 | 1,346.00 | 1,313.00 | 1,342.00 | 1,342.00 | 296,200 |
| Jan 23, 2025 | 1,343.00 | 1,358.00 | 1,319.00 | 1,323.00 | 1,323.00 | 229,000 |
| Jan 22, 2025 | 1,340.00 | 1,370.00 | 1,314.00 | 1,335.00 | 1,335.00 | 208,500 |
| Jan 21, 2025 | 1,362.00 | 1,368.00 | 1,325.00 | 1,342.00 | 1,342.00 | 218,100 |
| Jan 20, 2025 | 1,307.00 | 1,348.00 | 1,307.00 | 1,342.00 | 1,342.00 | 241,100 |
| Jan 17, 2025 | 1,265.00 | 1,292.00 | 1,262.00 | 1,287.00 | 1,287.00 | 169,000 |
| Jan 16, 2025 | 1,249.00 | 1,305.00 | 1,249.00 | 1,276.00 | 1,276.00 | 262,800 |
| Jan 15, 2025 | 1,251.00 | 1,256.00 | 1,222.00 | 1,240.00 | 1,240.00 | 301,300 |
| Jan 14, 2025 | 1,269.00 | 1,292.00 | 1,261.00 | 1,262.00 | 1,262.00 | 211,200 |
| Jan 10, 2025 | 1,268.00 | 1,292.00 | 1,260.00 | 1,278.00 | 1,278.00 | 106,000 |
| Jan 9, 2025 | 1,271.00 | 1,297.00 | 1,264.00 | 1,283.00 | 1,283.00 | 220,700 |
| Jan 8, 2025 | 1,292.00 | 1,293.00 | 1,272.00 | 1,279.00 | 1,279.00 | 256,500 |
| Jan 7, 2025 | 1,302.00 | 1,310.00 | 1,284.00 | 1,303.00 | 1,303.00 | 237,100 |
| Jan 6, 2025 | 1,312.00 | 1,327.00 | 1,276.00 | 1,279.00 | 1,279.00 | 371,800 |
| Dec 30, 2024 | 1,285.00 | 1,338.00 | 1,269.00 | 1,296.00 | 1,296.00 | 410,800 |
| Dec 27, 2024 | 10 Dividend | |||||
| Dec 27, 2024 | 1,284.00 | 1,317.00 | 1,284.00 | 1,292.00 | 1,292.00 | 217,600 |
| Dec 26, 2024 | 1,284.00 | 1,303.00 | 1,275.00 | 1,282.00 | 1,272.00 | 295,700 |
| Dec 25, 2024 | 1,294.00 | 1,308.00 | 1,271.00 | 1,281.00 | 1,271.01 | 240,800 |
| Dec 24, 2024 | 1,345.00 | 1,345.00 | 1,283.00 | 1,294.00 | 1,283.91 | 373,800 |
| Dec 23, 2024 | 1,312.00 | 1,354.00 | 1,312.00 | 1,348.00 | 1,337.49 | 256,300 |
| Dec 20, 2024 | 1,311.00 | 1,350.00 | 1,310.00 | 1,322.00 | 1,311.69 | 311,600 |
| Dec 19, 2024 | 1,310.00 | 1,350.00 | 1,305.00 | 1,329.00 | 1,318.63 | 260,100 |
| Dec 18, 2024 | 1,338.00 | 1,360.00 | 1,316.00 | 1,340.00 | 1,329.55 | 287,600 |
| Dec 17, 2024 | 1,315.00 | 1,357.00 | 1,290.00 | 1,345.00 | 1,334.51 | 398,200 |
| Dec 16, 2024 | 1,313.00 | 1,321.00 | 1,289.00 | 1,305.00 | 1,294.82 | 404,100 |
| Dec 13, 2024 | 1,305.00 | 1,330.00 | 1,280.00 | 1,286.00 | 1,275.97 | 458,900 |
| Dec 12, 2024 | 1,330.00 | 1,334.00 | 1,272.00 | 1,276.00 | 1,266.05 | 375,600 |
| Dec 11, 2024 | 1,330.00 | 1,332.00 | 1,304.00 | 1,320.00 | 1,309.70 | 225,800 |
| Dec 10, 2024 | 1,350.00 | 1,364.00 | 1,312.00 | 1,315.00 | 1,304.74 | 363,000 |
| Dec 9, 2024 | 1,285.00 | 1,350.00 | 1,280.00 | 1,335.00 | 1,324.59 | 362,300 |
| Dec 6, 2024 | 1,376.00 | 1,388.00 | 1,287.00 | 1,293.00 | 1,282.91 | 666,700 |
| Dec 5, 2024 | 1,365.00 | 1,405.00 | 1,358.00 | 1,374.00 | 1,363.28 | 336,400 |
| Dec 4, 2024 | 1,410.00 | 1,416.00 | 1,375.00 | 1,375.00 | 1,364.27 | 365,200 |
| Dec 3, 2024 | 1,395.00 | 1,405.00 | 1,372.00 | 1,396.00 | 1,385.11 | 454,900 |
| Dec 2, 2024 | 1,400.00 | 1,411.00 | 1,344.00 | 1,395.00 | 1,384.12 | 515,800 |
| Nov 29, 2024 | 1,381.00 | 1,402.00 | 1,367.00 | 1,385.00 | 1,374.20 | 392,400 |
| Nov 28, 2024 | 1,388.00 | 1,412.00 | 1,367.00 | 1,380.00 | 1,369.24 | 580,000 |
| Nov 27, 2024 | 1,394.00 | 1,428.00 | 1,367.00 | 1,411.00 | 1,399.99 | 689,900 |
| Nov 26, 2024 | 1,431.00 | 1,444.00 | 1,385.00 | 1,415.00 | 1,403.96 | 797,200 |
| Nov 25, 2024 | 1,350.00 | 1,408.00 | 1,318.00 | 1,403.00 | 1,392.06 | 1,007,600 |
| Nov 22, 2024 | 1,300.00 | 1,349.00 | 1,297.00 | 1,323.00 | 1,312.68 | 505,900 |
| Nov 21, 2024 | 1,319.00 | 1,349.00 | 1,305.00 | 1,317.00 | 1,306.73 | 711,800 |
| Nov 20, 2024 | 1,257.00 | 1,359.00 | 1,257.00 | 1,297.00 | 1,286.88 | 1,207,700 |
| Nov 19, 2024 | 1,255.00 | 1,291.00 | 1,244.00 | 1,266.00 | 1,256.12 | 1,305,500 |
| Nov 18, 2024 | 1,122.00 | 1,255.00 | 1,100.00 | 1,255.00 | 1,245.21 | 3,208,900 |
| Nov 15, 2024 | 1,062.00 | 1,092.00 | 1,053.00 | 1,092.00 | 1,083.48 | 1,164,500 |
| Nov 14, 2024 | 946.00 | 955.00 | 928.00 | 942.00 | 934.65 | 439,600 |
| Nov 13, 2024 | 945.00 | 957.00 | 934.00 | 940.00 | 932.67 | 275,100 |
| Nov 12, 2024 | 938.00 | 955.00 | 934.00 | 940.00 | 932.67 | 166,900 |
| Nov 11, 2024 | 936.00 | 943.00 | 926.00 | 938.00 | 930.68 | 118,200 |
| Nov 8, 2024 | 950.00 | 962.00 | 933.00 | 936.00 | 928.70 | 194,200 |
| Nov 7, 2024 | 955.00 | 955.00 | 933.00 | 938.00 | 930.68 | 192,300 |
| Nov 6, 2024 | 926.00 | 947.00 | 920.00 | 941.00 | 933.66 | 176,700 |
| Nov 5, 2024 | 923.00 | 929.00 | 905.00 | 913.00 | 905.88 | 146,300 |
| Nov 1, 2024 | 926.00 | 933.00 | 917.00 | 925.00 | 917.78 | 159,900 |
| Oct 31, 2024 | 925.00 | 946.00 | 917.00 | 941.00 | 933.66 | 188,900 |
| Oct 30, 2024 | 935.00 | 935.00 | 924.00 | 925.00 | 917.78 | 174,000 |
| Oct 29, 2024 | 920.00 | 934.00 | 911.00 | 929.00 | 921.75 | 198,500 |
| Oct 28, 2024 | 883.00 | 914.00 | 868.00 | 912.00 | 904.89 | 219,900 |
| Oct 25, 2024 | 875.00 | 883.00 | 860.00 | 873.00 | 866.19 | 273,300 |
| Oct 24, 2024 | 880.00 | 897.00 | 868.00 | 884.00 | 877.10 | 331,200 |
| Oct 23, 2024 | 877.00 | 897.00 | 873.00 | 892.00 | 885.04 | 333,400 |
| Oct 22, 2024 | 907.00 | 920.00 | 868.00 | 870.00 | 863.21 | 510,500 |
| Oct 21, 2024 | 930.00 | 943.00 | 905.00 | 909.00 | 901.91 | 456,400 |
| Oct 18, 2024 | 939.00 | 945.00 | 925.00 | 926.00 | 918.78 | 227,000 |
| Oct 17, 2024 | 959.00 | 962.00 | 933.00 | 939.00 | 931.68 | 397,100 |
| Oct 16, 2024 | 985.00 | 996.00 | 964.00 | 964.00 | 956.48 | 313,500 |
| Oct 15, 2024 | 1,015.00 | 1,029.00 | 976.00 | 991.00 | 983.27 | 470,400 |
| Oct 11, 2024 | 986.00 | 1,015.00 | 980.00 | 1,010.00 | 1,002.12 | 275,100 |
| Oct 10, 2024 | 979.00 | 1,003.00 | 971.00 | 983.00 | 975.33 | 272,500 |
| Oct 9, 2024 | 980.00 | 993.00 | 970.00 | 975.00 | 967.39 | 289,600 |
| Oct 8, 2024 | 991.00 | 995.00 | 968.00 | 982.00 | 974.34 | 472,800 |
| Oct 7, 2024 | 1,028.00 | 1,028.00 | 1,006.00 | 1,007.00 | 999.15 | 340,200 |
| Oct 4, 2024 | 1,014.00 | 1,028.00 | 1,005.00 | 1,015.00 | 1,007.08 | 214,800 |
| Oct 3, 2024 | 1,035.00 | 1,037.00 | 1,013.00 | 1,018.00 | 1,010.06 | 213,200 |
| Oct 2, 2024 | 1,026.00 | 1,031.00 | 1,009.00 | 1,015.00 | 1,007.08 | 289,900 |
| Oct 1, 2024 | 1,067.00 | 1,067.00 | 1,037.00 | 1,052.00 | 1,043.79 | 274,700 |
| Sep 30, 2024 | 1,076.00 | 1,098.00 | 1,063.00 | 1,071.00 | 1,062.65 | 250,100 |
| Sep 27, 2024 | 1,130.00 | 1,130.00 | 1,095.00 | 1,111.00 | 1,102.33 | 217,700 |
| Sep 26, 2024 | 1,100.00 | 1,126.00 | 1,096.00 | 1,122.00 | 1,113.25 | 248,300 |
| Sep 25, 2024 | 1,097.00 | 1,124.00 | 1,095.00 | 1,102.00 | 1,093.40 | 183,300 |
| Sep 24, 2024 | 1,158.00 | 1,161.00 | 1,097.00 | 1,097.00 | 1,088.44 | 271,000 |
| Sep 20, 2024 | 1,159.00 | 1,168.00 | 1,145.00 | 1,154.00 | 1,145.00 | 227,900 |
| Sep 19, 2024 | 1,084.00 | 1,163.00 | 1,084.00 | 1,142.00 | 1,133.09 | 365,300 |
| Sep 18, 2024 | 1,089.00 | 1,107.00 | 1,068.00 | 1,074.00 | 1,065.62 | 204,700 |
| Sep 17, 2024 | 1,095.00 | 1,101.00 | 1,066.00 | 1,082.00 | 1,073.56 | 233,500 |
| Sep 13, 2024 | 1,113.00 | 1,138.00 | 1,085.00 | 1,089.00 | 1,080.51 | 249,400 |
| Sep 12, 2024 | 1,119.00 | 1,138.00 | 1,110.00 | 1,119.00 | 1,110.27 | 258,900 |
| Sep 11, 2024 | 1,136.00 | 1,144.00 | 1,088.00 | 1,098.00 | 1,089.44 | 331,700 |
| Sep 10, 2024 | 1,206.00 | 1,210.00 | 1,141.00 | 1,141.00 | 1,132.10 | 507,400 |
| Sep 9, 2024 | 1,098.00 | 1,196.00 | 1,096.00 | 1,189.00 | 1,179.73 | 586,200 |
| Sep 6, 2024 | 1,139.00 | 1,172.00 | 1,118.00 | 1,132.00 | 1,123.17 | 401,700 |
| Sep 5, 2024 | 1,177.00 | 1,202.00 | 1,117.00 | 1,123.00 | 1,114.24 | 765,400 |
| Sep 4, 2024 | 1,233.00 | 1,250.00 | 1,181.00 | 1,190.00 | 1,180.72 | 535,600 |
| Sep 3, 2024 | 1,233.00 | 1,307.00 | 1,224.00 | 1,295.00 | 1,284.90 | 419,000 |
| Sep 2, 2024 | 1,288.00 | 1,290.00 | 1,237.00 | 1,261.00 | 1,251.16 | 387,800 |
| Aug 30, 2024 | 1,275.00 | 1,293.00 | 1,253.00 | 1,290.00 | 1,279.94 | 295,800 |
| Aug 29, 2024 | 1,255.00 | 1,284.00 | 1,252.00 | 1,278.00 | 1,268.03 | 269,300 |
| Aug 28, 2024 | 1,297.00 | 1,318.00 | 1,255.00 | 1,266.00 | 1,256.12 | 334,500 |
| Aug 27, 2024 | 1,255.00 | 1,284.00 | 1,237.00 | 1,282.00 | 1,272.00 | 376,300 |
| Aug 26, 2024 | 1,268.00 | 1,309.00 | 1,263.00 | 1,285.00 | 1,274.98 | 635,400 |
| Aug 23, 2024 | 1,195.00 | 1,218.00 | 1,187.00 | 1,218.00 | 1,208.50 | 330,800 |
| Aug 22, 2024 | 1,194.00 | 1,225.00 | 1,183.00 | 1,206.00 | 1,196.59 | 548,400 |
| Aug 21, 2024 | 1,151.00 | 1,180.00 | 1,136.00 | 1,138.00 | 1,129.12 | 278,700 |
| Aug 20, 2024 | 1,111.00 | 1,174.00 | 1,106.00 | 1,160.00 | 1,150.95 | 464,300 |
| Aug 19, 2024 | 1,113.00 | 1,159.00 | 1,076.00 | 1,076.00 | 1,067.61 | 509,300 |
| Aug 16, 2024 | 1,070.00 | 1,122.00 | 1,070.00 | 1,101.00 | 1,092.41 | 716,800 |
| Aug 15, 2024 | 1,050.00 | 1,051.00 | 958.00 | 1,041.00 | 1,032.88 | 1,064,600 |
| Aug 14, 2024 | 1,045.00 | 1,082.00 | 1,023.00 | 1,071.00 | 1,062.65 | 335,900 |
| Aug 13, 2024 | 995.00 | 1,041.00 | 980.00 | 1,037.00 | 1,028.91 | 229,600 |
| Aug 9, 2024 | 984.00 | 1,027.00 | 975.00 | 1,007.00 | 999.15 | 325,500 |
| Aug 8, 2024 | 967.00 | 1,000.00 | 953.00 | 987.00 | 979.30 | 354,600 |
| Aug 7, 2024 | 909.00 | 970.00 | 907.00 | 952.00 | 944.57 | 657,100 |
| Aug 6, 2024 | 971.00 | 1,019.00 | 921.00 | 932.00 | 924.73 | 674,900 |
| Aug 5, 2024 | 1,015.00 | 1,045.00 | 923.00 | 956.00 | 948.54 | 609,600 |
| Aug 2, 2024 | 1,137.00 | 1,140.00 | 1,074.00 | 1,075.00 | 1,066.61 | 461,800 |
| Aug 1, 2024 | 1,196.00 | 1,196.00 | 1,140.00 | 1,164.00 | 1,154.92 | 222,700 |
| Jul 31, 2024 | 1,168.00 | 1,196.00 | 1,155.00 | 1,196.00 | 1,186.67 | 183,500 |
| Jul 30, 2024 | 1,196.00 | 1,217.00 | 1,175.00 | 1,193.00 | 1,183.69 | 238,900 |
| Jul 29, 2024 | 1,165.00 | 1,204.00 | 1,160.00 | 1,204.00 | 1,194.61 | 207,400 |
| Jul 26, 2024 | 1,125.00 | 1,170.00 | 1,125.00 | 1,148.00 | 1,139.05 | 248,500 |
| Jul 25, 2024 | 1,131.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,106.30 | 385,000 |
| Jul 24, 2024 | 1,155.00 | 1,173.00 | 1,133.00 | 1,133.00 | 1,124.16 | 236,000 |
| Jul 23, 2024 | 1,155.00 | 1,189.00 | 1,155.00 | 1,178.00 | 1,168.81 | 273,900 |
| Jul 22, 2024 | 1,215.00 | 1,225.00 | 1,143.00 | 1,144.00 | 1,135.08 | 501,300 |
| Jul 19, 2024 | 1,192.00 | 1,214.00 | 1,175.00 | 1,185.00 | 1,175.76 | 370,400 |
| Jul 18, 2024 | 1,157.00 | 1,200.00 | 1,157.00 | 1,182.00 | 1,172.78 | 414,300 |
| Jul 17, 2024 | 1,125.00 | 1,163.00 | 1,123.00 | 1,162.00 | 1,152.94 | 301,200 |
| Jul 16, 2024 | 1,091.00 | 1,130.00 | 1,083.00 | 1,107.00 | 1,098.36 | 376,000 |
| Jul 12, 2024 | 1,030.00 | 1,101.00 | 1,023.00 | 1,085.00 | 1,076.54 | 492,700 |
| Jul 11, 2024 | 1,031.00 | 1,041.00 | 1,015.00 | 1,023.00 | 1,015.02 | 157,200 |
| Jul 10, 2024 | 1,026.00 | 1,047.00 | 1,018.00 | 1,031.00 | 1,022.96 | 162,700 |
| Jul 9, 2024 | 1,026.00 | 1,056.00 | 1,012.00 | 1,038.00 | 1,029.90 | 358,000 |
| Jul 8, 2024 | 1,047.00 | 1,048.00 | 996.00 | 1,005.00 | 997.16 | 408,100 |
| Jul 5, 2024 | 1,015.00 | 1,051.00 | 1,015.00 | 1,047.00 | 1,038.83 | 274,300 |
| Jul 4, 2024 | 1,028.00 | 1,043.00 | 1,019.00 | 1,020.00 | 1,012.04 | 223,200 |
| Jul 3, 2024 | 1,020.00 | 1,044.00 | 1,011.00 | 1,025.00 | 1,017.00 | 269,200 |
| Jul 2, 2024 | 1,050.00 | 1,058.00 | 1,019.00 | 1,026.00 | 1,018.00 | 329,600 |
| Jul 1, 2024 | 1,124.00 | 1,124.00 | 1,051.00 | 1,051.00 | 1,042.80 | 452,100 |
| Jun 28, 2024 | 1,126.00 | 1,135.00 | 1,112.00 | 1,115.00 | 1,106.30 | 192,300 |
| Jun 27, 2024 | 1,099.00 | 1,139.00 | 1,091.00 | 1,128.00 | 1,119.20 | 292,200 |
| Jun 26, 2024 | 1,095.00 | 1,115.00 | 1,086.00 | 1,094.00 | 1,085.47 | 257,200 |
| Jun 25, 2024 | 1,140.00 | 1,140.00 | 1,080.00 | 1,105.00 | 1,096.38 | 419,900 |
| Jun 24, 2024 | 1,130.00 | 1,142.00 | 1,113.00 | 1,135.00 | 1,126.15 | 205,700 |
| Jun 21, 2024 | 1,080.00 | 1,135.00 | 1,080.00 | 1,100.00 | 1,091.42 | 286,200 |
| Jun 20, 2024 | 1,072.00 | 1,096.00 | 1,067.00 | 1,084.00 | 1,075.54 | 129,900 |
| Jun 19, 2024 | 1,067.00 | 1,085.00 | 1,058.00 | 1,072.00 | 1,063.64 | 207,700 |
| Jun 18, 2024 | 1,127.00 | 1,133.00 | 1,069.00 | 1,076.00 | 1,067.61 | 214,600 |
| Jun 17, 2024 | 1,148.00 | 1,151.00 | 1,106.00 | 1,109.00 | 1,100.35 | 442,400 |
| Jun 14, 2024 | 1,130.00 | 1,171.00 | 1,109.00 | 1,160.00 | 1,150.95 | 450,600 |
| Jun 13, 2024 | 1,093.00 | 1,122.00 | 1,091.00 | 1,109.00 | 1,100.35 | 246,100 |
| Jun 12, 2024 | 1,070.00 | 1,095.00 | 1,070.00 | 1,086.00 | 1,077.53 | 190,100 |
| Jun 11, 2024 | 1,076.00 | 1,090.00 | 1,070.00 | 1,079.00 | 1,070.58 | 165,200 |
| Jun 10, 2024 | 1,102.00 | 1,108.00 | 1,075.00 | 1,077.00 | 1,068.60 | 290,800 |
| Jun 7, 2024 | 1,037.00 | 1,099.00 | 1,033.00 | 1,098.00 | 1,089.44 | 394,400 |
| Jun 6, 2024 | 1,070.00 | 1,088.00 | 1,044.00 | 1,047.00 | 1,038.83 | 240,600 |
| Jun 5, 2024 | 1,035.00 | 1,075.00 | 1,024.00 | 1,046.00 | 1,037.84 | 546,800 |
| Jun 4, 2024 | 1,016.00 | 1,073.00 | 1,010.00 | 1,021.00 | 1,013.04 | 591,600 |
| Jun 3, 2024 | 1,013.00 | 1,041.00 | 992.00 | 1,016.00 | 1,008.07 | 584,600 |
| May 31, 2024 | 1,032.00 | 1,049.00 | 1,008.00 | 1,023.00 | 1,015.02 | 454,100 |
| May 30, 2024 | 1,026.00 | 1,056.00 | 1,025.00 | 1,032.00 | 1,023.95 | 396,000 |
| May 29, 2024 | 1,100.00 | 1,101.00 | 1,049.00 | 1,051.00 | 1,042.80 | 446,800 |
| May 28, 2024 | 1,092.00 | 1,138.00 | 1,089.00 | 1,111.00 | 1,102.33 | 560,000 |
| May 27, 2024 | 1,062.00 | 1,080.00 | 1,047.00 | 1,074.00 | 1,065.62 | 210,900 |