Tokyo - Delayed Quote JPY
Unipres Corporation (5949.T)
978.00
+14.00
+(1.45%)
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 24, 2025 | 972.00 | 998.00 | 969.00 | 978.00 | 978.00 | 205,000 |
| Apr 23, 2025 | 969.00 | 973.00 | 961.00 | 964.00 | 964.00 | 129,900 |
| Apr 22, 2025 | 945.00 | 951.00 | 943.00 | 949.00 | 949.00 | 88,800 |
| Apr 21, 2025 | 959.00 | 959.00 | 940.00 | 947.00 | 947.00 | 115,900 |
| Apr 18, 2025 | 945.00 | 959.00 | 943.00 | 959.00 | 959.00 | 92,200 |
| Apr 17, 2025 | 933.00 | 939.00 | 927.00 | 939.00 | 939.00 | 130,200 |
| Apr 16, 2025 | 940.00 | 943.00 | 927.00 | 935.00 | 935.00 | 155,800 |
| Apr 15, 2025 | 948.00 | 956.00 | 943.00 | 949.00 | 949.00 | 202,800 |
| Apr 14, 2025 | 942.00 | 942.00 | 925.00 | 926.00 | 926.00 | 171,600 |
| Apr 11, 2025 | 911.00 | 938.00 | 888.00 | 934.00 | 934.00 | 229,100 |
| Apr 10, 2025 | 972.00 | 972.00 | 930.00 | 944.00 | 944.00 | 296,500 |
| Apr 9, 2025 | 904.00 | 904.00 | 871.00 | 886.00 | 886.00 | 316,900 |
| Apr 8, 2025 | 910.00 | 948.00 | 910.00 | 933.00 | 933.00 | 173,500 |
| Apr 7, 2025 | 875.00 | 892.00 | 840.00 | 873.00 | 873.00 | 363,200 |
| Apr 4, 2025 | 980.00 | 983.00 | 921.00 | 940.00 | 940.00 | 368,700 |
| Apr 3, 2025 | 1,012.00 | 1,026.00 | 995.00 | 1,005.00 | 1,005.00 | 404,100 |
| Apr 2, 2025 | 1,061.00 | 1,063.00 | 1,047.00 | 1,056.00 | 1,056.00 | 165,100 |
| Apr 1, 2025 | 1,083.00 | 1,083.00 | 1,056.00 | 1,061.00 | 1,061.00 | 190,200 |
| Mar 31, 2025 | 1,079.00 | 1,079.00 | 1,050.00 | 1,066.00 | 1,066.00 | 251,800 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 1,105.00 | 1,117.00 | 1,092.00 | 1,094.00 | 1,094.00 | 487,000 |
| Mar 27, 2025 | 1,142.00 | 1,150.00 | 1,129.00 | 1,146.00 | 1,116.00 | 554,100 |
| Mar 26, 2025 | 1,156.00 | 1,159.00 | 1,144.00 | 1,159.00 | 1,128.66 | 248,400 |
| Mar 25, 2025 | 1,156.00 | 1,160.00 | 1,149.00 | 1,151.00 | 1,120.87 | 219,400 |
| Mar 24, 2025 | 1,154.00 | 1,155.00 | 1,140.00 | 1,143.00 | 1,113.08 | 212,100 |
| Mar 21, 2025 | 1,151.00 | 1,164.00 | 1,145.00 | 1,146.00 | 1,116.00 | 292,600 |
| Mar 19, 2025 | 1,139.00 | 1,159.00 | 1,139.00 | 1,151.00 | 1,120.87 | 252,900 |
| Mar 18, 2025 | 1,123.00 | 1,155.00 | 1,123.00 | 1,150.00 | 1,119.90 | 343,000 |
| Mar 17, 2025 | 1,105.00 | 1,123.00 | 1,104.00 | 1,121.00 | 1,091.65 | 216,300 |
| Mar 14, 2025 | 1,087.00 | 1,100.00 | 1,086.00 | 1,095.00 | 1,066.34 | 262,000 |
| Mar 13, 2025 | 1,090.00 | 1,100.00 | 1,088.00 | 1,090.00 | 1,061.47 | 221,200 |
| Mar 12, 2025 | 1,090.00 | 1,093.00 | 1,081.00 | 1,092.00 | 1,063.41 | 178,300 |
| Mar 11, 2025 | 1,076.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,071.20 | 312,100 |
| Mar 10, 2025 | 1,093.00 | 1,093.00 | 1,082.00 | 1,084.00 | 1,055.62 | 220,800 |
| Mar 7, 2025 | 1,070.00 | 1,085.00 | 1,059.00 | 1,085.00 | 1,056.60 | 189,300 |
| Mar 6, 2025 | 1,079.00 | 1,086.00 | 1,071.00 | 1,077.00 | 1,048.81 | 187,800 |
| Mar 5, 2025 | 1,056.00 | 1,072.00 | 1,056.00 | 1,070.00 | 1,041.99 | 148,900 |
| Mar 4, 2025 | 1,066.00 | 1,070.00 | 1,057.00 | 1,066.00 | 1,038.09 | 147,300 |
| Mar 3, 2025 | 1,058.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,038.09 | 198,400 |
| Feb 28, 2025 | 1,042.00 | 1,048.00 | 1,035.00 | 1,046.00 | 1,018.62 | 197,700 |
| Feb 27, 2025 | 1,034.00 | 1,049.00 | 1,033.00 | 1,046.00 | 1,018.62 | 211,400 |
| Feb 26, 2025 | 1,038.00 | 1,040.00 | 1,029.00 | 1,039.00 | 1,011.80 | 223,900 |
| Feb 25, 2025 | 1,036.00 | 1,047.00 | 1,029.00 | 1,045.00 | 1,017.64 | 232,700 |
| Feb 21, 2025 | 1,039.00 | 1,044.00 | 1,028.00 | 1,042.00 | 1,014.72 | 174,800 |
| Feb 20, 2025 | 1,053.00 | 1,060.00 | 1,037.00 | 1,041.00 | 1,013.75 | 222,400 |
| Feb 19, 2025 | 1,067.00 | 1,079.00 | 1,052.00 | 1,052.00 | 1,024.46 | 151,300 |
| Feb 18, 2025 | 1,050.00 | 1,073.00 | 1,045.00 | 1,067.00 | 1,039.07 | 195,300 |
| Feb 17, 2025 | 1,049.00 | 1,062.00 | 1,041.00 | 1,050.00 | 1,022.51 | 212,700 |
| Feb 14, 2025 | 1,060.00 | 1,081.00 | 1,030.00 | 1,048.00 | 1,020.57 | 744,000 |
| Feb 13, 2025 | 1,090.00 | 1,103.00 | 1,087.00 | 1,100.00 | 1,071.20 | 149,600 |
| Feb 12, 2025 | 1,089.00 | 1,090.00 | 1,071.00 | 1,074.00 | 1,045.88 | 176,600 |
| Feb 10, 2025 | 1,079.00 | 1,084.00 | 1,076.00 | 1,084.00 | 1,055.62 | 118,900 |
| Feb 7, 2025 | 1,070.00 | 1,088.00 | 1,067.00 | 1,083.00 | 1,054.65 | 152,200 |
| Feb 6, 2025 | 1,071.00 | 1,080.00 | 1,070.00 | 1,071.00 | 1,042.96 | 190,900 |
| Feb 5, 2025 | 1,084.00 | 1,093.00 | 1,077.00 | 1,083.00 | 1,054.65 | 114,200 |
| Feb 4, 2025 | 1,080.00 | 1,087.00 | 1,073.00 | 1,083.00 | 1,054.65 | 168,700 |
| Feb 3, 2025 | 1,089.00 | 1,089.00 | 1,068.00 | 1,071.00 | 1,042.96 | 384,000 |
| Jan 31, 2025 | 1,095.00 | 1,099.00 | 1,088.00 | 1,099.00 | 1,070.23 | 133,500 |
| Jan 30, 2025 | 1,089.00 | 1,098.00 | 1,088.00 | 1,097.00 | 1,068.28 | 108,200 |
| Jan 29, 2025 | 1,091.00 | 1,094.00 | 1,088.00 | 1,090.00 | 1,061.47 | 84,400 |
| Jan 28, 2025 | 1,095.00 | 1,098.00 | 1,090.00 | 1,093.00 | 1,064.39 | 89,900 |
| Jan 27, 2025 | 1,099.00 | 1,101.00 | 1,093.00 | 1,098.00 | 1,069.26 | 85,400 |
| Jan 24, 2025 | 1,095.00 | 1,099.00 | 1,084.00 | 1,088.00 | 1,059.52 | 125,600 |
| Jan 23, 2025 | 1,096.00 | 1,096.00 | 1,086.00 | 1,095.00 | 1,066.34 | 143,600 |
| Jan 22, 2025 | 1,092.00 | 1,099.00 | 1,091.00 | 1,093.00 | 1,064.39 | 105,800 |
| Jan 21, 2025 | 1,097.00 | 1,105.00 | 1,087.00 | 1,100.00 | 1,071.20 | 120,100 |
| Jan 20, 2025 | 1,075.00 | 1,093.00 | 1,073.00 | 1,089.00 | 1,060.49 | 156,200 |
| Jan 17, 2025 | 1,065.00 | 1,075.00 | 1,062.00 | 1,075.00 | 1,046.86 | 163,100 |
| Jan 16, 2025 | 1,080.00 | 1,085.00 | 1,066.00 | 1,070.00 | 1,041.99 | 113,700 |
| Jan 15, 2025 | 1,078.00 | 1,083.00 | 1,074.00 | 1,079.00 | 1,050.75 | 174,000 |
| Jan 14, 2025 | 1,069.00 | 1,081.00 | 1,063.00 | 1,078.00 | 1,049.78 | 196,800 |
| Jan 10, 2025 | 1,076.00 | 1,078.00 | 1,069.00 | 1,071.00 | 1,042.96 | 123,000 |
| Jan 9, 2025 | 1,093.00 | 1,096.00 | 1,076.00 | 1,076.00 | 1,047.83 | 199,700 |
| Jan 8, 2025 | 1,100.00 | 1,107.00 | 1,098.00 | 1,102.00 | 1,073.15 | 110,300 |
| Jan 7, 2025 | 1,100.00 | 1,108.00 | 1,084.00 | 1,100.00 | 1,071.20 | 184,100 |
| Jan 6, 2025 | 1,093.00 | 1,099.00 | 1,080.00 | 1,094.00 | 1,065.36 | 235,600 |
| Dec 30, 2024 | 1,098.00 | 1,099.00 | 1,080.00 | 1,085.00 | 1,056.60 | 171,200 |
| Dec 27, 2024 | 1,100.00 | 1,104.00 | 1,093.00 | 1,103.00 | 1,074.13 | 119,900 |
| Dec 26, 2024 | 1,084.00 | 1,097.00 | 1,081.00 | 1,097.00 | 1,068.28 | 206,900 |
| Dec 25, 2024 | 1,073.00 | 1,080.00 | 1,059.00 | 1,080.00 | 1,051.73 | 115,200 |
| Dec 24, 2024 | 1,067.00 | 1,067.00 | 1,050.00 | 1,064.00 | 1,036.15 | 170,100 |
| Dec 23, 2024 | 1,059.00 | 1,066.00 | 1,048.00 | 1,066.00 | 1,038.09 | 199,700 |
| Dec 20, 2024 | 1,061.00 | 1,084.00 | 1,060.00 | 1,060.00 | 1,032.25 | 314,800 |
| Dec 19, 2024 | 1,051.00 | 1,059.00 | 1,046.00 | 1,057.00 | 1,029.33 | 258,800 |
| Dec 18, 2024 | 1,102.00 | 1,111.00 | 1,071.00 | 1,073.00 | 1,044.91 | 705,800 |
| Dec 17, 2024 | 1,059.00 | 1,062.00 | 1,031.00 | 1,035.00 | 1,007.91 | 131,000 |
| Dec 16, 2024 | 1,048.00 | 1,057.00 | 1,046.00 | 1,049.00 | 1,021.54 | 131,500 |
| Dec 13, 2024 | 1,030.00 | 1,043.00 | 1,021.00 | 1,043.00 | 1,015.70 | 239,300 |
| Dec 12, 2024 | 1,018.00 | 1,034.00 | 1,002.00 | 1,030.00 | 1,003.04 | 563,500 |
| Dec 11, 2024 | 1,023.00 | 1,024.00 | 997.00 | 1,005.00 | 978.69 | 356,000 |
| Dec 10, 2024 | 1,017.00 | 1,022.00 | 1,011.00 | 1,017.00 | 990.38 | 170,300 |
| Dec 9, 2024 | 996.00 | 1,024.00 | 996.00 | 1,023.00 | 996.22 | 325,200 |
| Dec 6, 2024 | 990.00 | 997.00 | 985.00 | 992.00 | 966.03 | 134,300 |
| Dec 5, 2024 | 973.00 | 989.00 | 969.00 | 985.00 | 959.21 | 219,100 |
| Dec 4, 2024 | 976.00 | 982.00 | 968.00 | 975.00 | 949.48 | 200,400 |
| Dec 3, 2024 | 975.00 | 992.00 | 975.00 | 986.00 | 960.19 | 273,400 |
| Dec 2, 2024 | 967.00 | 976.00 | 966.00 | 969.00 | 943.63 | 295,500 |
| Nov 29, 2024 | 965.00 | 969.00 | 955.00 | 958.00 | 932.92 | 270,300 |
| Nov 28, 2024 | 967.00 | 978.00 | 961.00 | 968.00 | 942.66 | 251,900 |
| Nov 27, 2024 | 992.00 | 992.00 | 964.00 | 971.00 | 945.58 | 346,500 |
| Nov 26, 2024 | 1,014.00 | 1,018.00 | 986.00 | 998.00 | 971.87 | 356,500 |
| Nov 25, 2024 | 1,018.00 | 1,023.00 | 1,009.00 | 1,012.00 | 985.51 | 129,500 |
| Nov 22, 2024 | 1,007.00 | 1,015.00 | 1,007.00 | 1,013.00 | 986.48 | 103,800 |
| Nov 21, 2024 | 1,013.00 | 1,015.00 | 1,006.00 | 1,006.00 | 979.66 | 68,600 |
| Nov 20, 2024 | 1,020.00 | 1,022.00 | 1,007.00 | 1,013.00 | 986.48 | 83,700 |
| Nov 19, 2024 | 1,020.00 | 1,027.00 | 1,012.00 | 1,020.00 | 993.30 | 85,300 |
| Nov 18, 2024 | 1,014.00 | 1,026.00 | 1,012.00 | 1,020.00 | 993.30 | 107,900 |
| Nov 15, 2024 | 1,011.00 | 1,025.00 | 1,008.00 | 1,014.00 | 987.46 | 188,600 |
| Nov 14, 2024 | 1,010.00 | 1,020.00 | 1,006.00 | 1,006.00 | 979.66 | 123,800 |
| Nov 13, 2024 | 1,008.00 | 1,017.00 | 999.00 | 1,002.00 | 975.77 | 173,900 |
| Nov 12, 2024 | 999.00 | 1,019.00 | 999.00 | 1,004.00 | 977.72 | 246,100 |
| Nov 11, 2024 | 1,000.00 | 1,000.00 | 986.00 | 995.00 | 968.95 | 333,800 |
| Nov 8, 2024 | 1,060.00 | 1,068.00 | 998.00 | 1,001.00 | 974.80 | 892,700 |
| Nov 7, 2024 | 1,115.00 | 1,147.00 | 1,115.00 | 1,135.00 | 1,105.29 | 178,000 |
| Nov 6, 2024 | 1,115.00 | 1,127.00 | 1,107.00 | 1,114.00 | 1,084.84 | 93,700 |
| Nov 5, 2024 | 1,105.00 | 1,112.00 | 1,097.00 | 1,106.00 | 1,077.05 | 84,800 |
| Nov 1, 2024 | 1,111.00 | 1,115.00 | 1,094.00 | 1,094.00 | 1,065.36 | 135,300 |
| Oct 31, 2024 | 1,120.00 | 1,134.00 | 1,116.00 | 1,123.00 | 1,093.60 | 95,200 |
| Oct 30, 2024 | 1,112.00 | 1,123.00 | 1,108.00 | 1,119.00 | 1,089.71 | 301,800 |
| Oct 29, 2024 | 1,116.00 | 1,122.00 | 1,107.00 | 1,112.00 | 1,082.89 | 106,300 |
| Oct 28, 2024 | 1,090.00 | 1,117.00 | 1,088.00 | 1,111.00 | 1,081.92 | 100,700 |
| Oct 25, 2024 | 1,113.00 | 1,114.00 | 1,087.00 | 1,090.00 | 1,061.47 | 97,400 |
| Oct 24, 2024 | 1,107.00 | 1,109.00 | 1,097.00 | 1,105.00 | 1,076.07 | 161,100 |
| Oct 23, 2024 | 1,119.00 | 1,131.00 | 1,112.00 | 1,112.00 | 1,082.89 | 67,500 |
| Oct 22, 2024 | 1,120.00 | 1,122.00 | 1,108.00 | 1,111.00 | 1,081.92 | 113,100 |
| Oct 21, 2024 | 1,122.00 | 1,128.00 | 1,118.00 | 1,122.00 | 1,092.63 | 55,500 |
| Oct 18, 2024 | 1,127.00 | 1,129.00 | 1,113.00 | 1,113.00 | 1,083.86 | 100,400 |
| Oct 17, 2024 | 1,139.00 | 1,149.00 | 1,128.00 | 1,129.00 | 1,099.45 | 80,200 |
| Oct 16, 2024 | 1,138.00 | 1,155.00 | 1,134.00 | 1,140.00 | 1,110.16 | 78,700 |
| Oct 15, 2024 | 1,156.00 | 1,157.00 | 1,140.00 | 1,147.00 | 1,116.97 | 120,400 |
| Oct 11, 2024 | 1,155.00 | 1,159.00 | 1,142.00 | 1,148.00 | 1,117.95 | 72,800 |
| Oct 10, 2024 | 1,150.00 | 1,158.00 | 1,143.00 | 1,154.00 | 1,123.79 | 105,000 |
| Oct 9, 2024 | 1,154.00 | 1,154.00 | 1,132.00 | 1,138.00 | 1,108.21 | 90,200 |
| Oct 8, 2024 | 1,164.00 | 1,169.00 | 1,146.00 | 1,149.00 | 1,118.92 | 73,900 |
| Oct 7, 2024 | 1,182.00 | 1,183.00 | 1,168.00 | 1,174.00 | 1,143.27 | 83,500 |
| Oct 4, 2024 | 1,161.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,124.76 | 88,500 |
| Oct 3, 2024 | 1,162.00 | 1,168.00 | 1,157.00 | 1,161.00 | 1,130.61 | 90,700 |
| Oct 2, 2024 | 1,138.00 | 1,148.00 | 1,131.00 | 1,136.00 | 1,106.26 | 111,800 |
| Oct 1, 2024 | 1,134.00 | 1,147.00 | 1,130.00 | 1,147.00 | 1,116.97 | 127,500 |
| Sep 30, 2024 | 1,100.00 | 1,117.00 | 1,093.00 | 1,117.00 | 1,087.76 | 196,900 |
| Sep 27, 2024 | 30 Dividend | |||||
| Sep 27, 2024 | 1,141.00 | 1,141.00 | 1,114.00 | 1,132.00 | 1,102.37 | 198,100 |
| Sep 26, 2024 | 1,131.00 | 1,146.00 | 1,124.00 | 1,146.00 | 1,086.79 | 226,100 |
| Sep 25, 2024 | 1,119.00 | 1,133.00 | 1,111.00 | 1,125.00 | 1,066.87 | 150,000 |
| Sep 24, 2024 | 1,124.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,060.23 | 153,100 |
| Sep 20, 2024 | 1,123.00 | 1,128.00 | 1,110.00 | 1,110.00 | 1,052.65 | 221,500 |
| Sep 19, 2024 | 1,105.00 | 1,118.00 | 1,100.00 | 1,108.00 | 1,050.75 | 161,900 |
| Sep 18, 2024 | 1,084.00 | 1,091.00 | 1,070.00 | 1,084.00 | 1,027.99 | 181,000 |
| Sep 17, 2024 | 1,080.00 | 1,086.00 | 1,054.00 | 1,076.00 | 1,020.40 | 341,600 |
| Sep 13, 2024 | 1,081.00 | 1,091.00 | 1,072.00 | 1,075.00 | 1,019.45 | 256,100 |
| Sep 12, 2024 | 1,100.00 | 1,100.00 | 1,079.00 | 1,092.00 | 1,035.58 | 281,800 |
| Sep 11, 2024 | 1,095.00 | 1,105.00 | 1,068.00 | 1,078.00 | 1,022.30 | 417,800 |
| Sep 10, 2024 | 1,132.00 | 1,133.00 | 1,111.00 | 1,111.00 | 1,053.59 | 134,400 |
| Sep 9, 2024 | 1,100.00 | 1,135.00 | 1,092.00 | 1,132.00 | 1,073.51 | 217,200 |
| Sep 6, 2024 | 1,147.00 | 1,150.00 | 1,129.00 | 1,137.00 | 1,078.25 | 167,100 |
| Sep 5, 2024 | 1,132.00 | 1,169.00 | 1,126.00 | 1,147.00 | 1,087.73 | 256,300 |
| Sep 4, 2024 | 1,180.00 | 1,180.00 | 1,147.00 | 1,148.00 | 1,088.68 | 291,500 |
| Sep 3, 2024 | 1,212.00 | 1,216.00 | 1,206.00 | 1,207.00 | 1,144.63 | 120,200 |
| Sep 2, 2024 | 1,215.00 | 1,225.00 | 1,204.00 | 1,210.00 | 1,147.48 | 111,500 |
| Aug 30, 2024 | 1,205.00 | 1,216.00 | 1,199.00 | 1,208.00 | 1,145.58 | 98,800 |
| Aug 29, 2024 | 1,191.00 | 1,199.00 | 1,180.00 | 1,198.00 | 1,136.10 | 115,800 |
| Aug 28, 2024 | 1,199.00 | 1,199.00 | 1,182.00 | 1,197.00 | 1,135.15 | 120,000 |
| Aug 27, 2024 | 1,189.00 | 1,205.00 | 1,183.00 | 1,202.00 | 1,139.89 | 115,200 |
| Aug 26, 2024 | 1,202.00 | 1,204.00 | 1,189.00 | 1,191.00 | 1,129.46 | 132,700 |
| Aug 23, 2024 | 1,210.00 | 1,219.00 | 1,196.00 | 1,214.00 | 1,151.27 | 117,800 |
| Aug 22, 2024 | 1,222.00 | 1,222.00 | 1,197.00 | 1,210.00 | 1,147.48 | 95,500 |
| Aug 21, 2024 | 1,202.00 | 1,219.00 | 1,191.00 | 1,214.00 | 1,151.27 | 162,100 |
| Aug 20, 2024 | 1,227.00 | 1,237.00 | 1,216.00 | 1,222.00 | 1,158.86 | 181,400 |
| Aug 19, 2024 | 1,214.00 | 1,238.00 | 1,202.00 | 1,217.00 | 1,154.12 | 221,900 |
| Aug 16, 2024 | 1,228.00 | 1,240.00 | 1,222.00 | 1,236.00 | 1,172.14 | 189,900 |
| Aug 15, 2024 | 1,189.00 | 1,200.00 | 1,183.00 | 1,191.00 | 1,129.46 | 136,400 |
| Aug 14, 2024 | 1,150.00 | 1,184.00 | 1,143.00 | 1,183.00 | 1,121.87 | 294,800 |
| Aug 13, 2024 | 1,130.00 | 1,151.00 | 1,116.00 | 1,151.00 | 1,091.53 | 264,100 |
| Aug 9, 2024 | 1,148.00 | 1,157.00 | 1,082.00 | 1,104.00 | 1,046.96 | 341,300 |
| Aug 8, 2024 | 1,075.00 | 1,105.00 | 1,069.00 | 1,074.00 | 1,018.51 | 198,000 |
| Aug 7, 2024 | 1,072.00 | 1,133.00 | 1,058.00 | 1,090.00 | 1,033.68 | 281,100 |
| Aug 6, 2024 | 1,051.00 | 1,112.00 | 1,049.00 | 1,081.00 | 1,025.14 | 390,300 |
| Aug 5, 2024 | 1,107.00 | 1,114.00 | 980.00 | 990.00 | 938.85 | 674,400 |
| Aug 2, 2024 | 1,191.00 | 1,191.00 | 1,135.00 | 1,137.00 | 1,078.25 | 476,400 |
| Aug 1, 2024 | 1,260.00 | 1,264.00 | 1,228.00 | 1,241.00 | 1,176.88 | 233,100 |
| Jul 31, 2024 | 1,245.00 | 1,277.00 | 1,232.00 | 1,277.00 | 1,211.02 | 295,500 |
| Jul 30, 2024 | 1,250.00 | 1,258.00 | 1,238.00 | 1,252.00 | 1,187.31 | 213,700 |
| Jul 29, 2024 | 1,255.00 | 1,265.00 | 1,241.00 | 1,261.00 | 1,195.84 | 282,100 |
| Jul 26, 2024 | 1,247.00 | 1,257.00 | 1,220.00 | 1,253.00 | 1,188.26 | 360,000 |
| Jul 25, 2024 | 1,273.00 | 1,281.00 | 1,241.00 | 1,243.00 | 1,178.77 | 484,400 |
| Jul 24, 2024 | 1,312.00 | 1,312.00 | 1,284.00 | 1,289.00 | 1,222.40 | 262,100 |
| Jul 23, 2024 | 1,306.00 | 1,328.00 | 1,302.00 | 1,320.00 | 1,251.79 | 206,500 |
| Jul 22, 2024 | 1,312.00 | 1,315.00 | 1,298.00 | 1,302.00 | 1,234.72 | 256,600 |
| Jul 19, 2024 | 1,324.00 | 1,325.00 | 1,308.00 | 1,319.00 | 1,250.85 | 301,400 |
| Jul 18, 2024 | 1,352.00 | 1,352.00 | 1,324.00 | 1,324.00 | 1,255.59 | 277,800 |
| Jul 17, 2024 | 1,375.00 | 1,382.00 | 1,361.00 | 1,364.00 | 1,293.52 | 154,600 |
| Jul 16, 2024 | 1,370.00 | 1,372.00 | 1,356.00 | 1,366.00 | 1,295.42 | 242,100 |
| Jul 12, 2024 | 1,368.00 | 1,376.00 | 1,352.00 | 1,358.00 | 1,287.83 | 235,300 |
| Jul 11, 2024 | 1,363.00 | 1,396.00 | 1,362.00 | 1,388.00 | 1,316.28 | 199,000 |
| Jul 10, 2024 | 1,358.00 | 1,365.00 | 1,347.00 | 1,361.00 | 1,290.68 | 187,400 |
| Jul 9, 2024 | 1,365.00 | 1,379.00 | 1,350.00 | 1,369.00 | 1,298.26 | 205,400 |
| Jul 8, 2024 | 1,391.00 | 1,406.00 | 1,362.00 | 1,369.00 | 1,298.26 | 224,800 |
| Jul 5, 2024 | 1,406.00 | 1,418.00 | 1,381.00 | 1,386.00 | 1,314.38 | 246,600 |
| Jul 4, 2024 | 1,380.00 | 1,406.00 | 1,374.00 | 1,401.00 | 1,328.61 | 286,600 |
| Jul 3, 2024 | 1,363.00 | 1,368.00 | 1,352.00 | 1,367.00 | 1,296.37 | 135,800 |
| Jul 2, 2024 | 1,377.00 | 1,379.00 | 1,358.00 | 1,362.00 | 1,291.62 | 137,800 |
| Jul 1, 2024 | 1,362.00 | 1,384.00 | 1,355.00 | 1,373.00 | 1,302.06 | 217,300 |
| Jun 28, 2024 | 1,347.00 | 1,349.00 | 1,333.00 | 1,339.00 | 1,269.81 | 145,700 |
| Jun 27, 2024 | 1,335.00 | 1,349.00 | 1,335.00 | 1,347.00 | 1,277.40 | 134,200 |
| Jun 26, 2024 | 1,362.00 | 1,362.00 | 1,335.00 | 1,345.00 | 1,275.50 | 172,300 |
| Jun 25, 2024 | 1,345.00 | 1,372.00 | 1,341.00 | 1,362.00 | 1,291.62 | 168,000 |
| Jun 24, 2024 | 1,325.00 | 1,337.00 | 1,316.00 | 1,336.00 | 1,266.97 | 249,800 |
| Jun 21, 2024 | 1,343.00 | 1,351.00 | 1,317.00 | 1,323.00 | 1,254.64 | 242,100 |
| Jun 20, 2024 | 1,339.00 | 1,346.00 | 1,326.00 | 1,337.00 | 1,267.92 | 204,500 |
| Jun 19, 2024 | 1,371.00 | 1,377.00 | 1,349.00 | 1,354.00 | 1,284.04 | 166,000 |
| Jun 18, 2024 | 1,365.00 | 1,375.00 | 1,350.00 | 1,359.00 | 1,288.78 | 157,500 |
| Jun 17, 2024 | 1,331.00 | 1,359.00 | 1,313.00 | 1,354.00 | 1,284.04 | 160,100 |
| Jun 14, 2024 | 1,312.00 | 1,367.00 | 1,311.00 | 1,356.00 | 1,285.93 | 239,900 |
| Jun 13, 2024 | 1,349.00 | 1,355.00 | 1,323.00 | 1,329.00 | 1,260.33 | 195,200 |
| Jun 12, 2024 | 1,325.00 | 1,366.00 | 1,319.00 | 1,359.00 | 1,288.78 | 273,700 |
| Jun 11, 2024 | 1,346.00 | 1,361.00 | 1,332.00 | 1,332.00 | 1,263.17 | 157,800 |
| Jun 10, 2024 | 1,347.00 | 1,364.00 | 1,338.00 | 1,352.00 | 1,282.14 | 144,100 |
| Jun 7, 2024 | 1,358.00 | 1,371.00 | 1,340.00 | 1,346.00 | 1,276.45 | 238,100 |
| Jun 6, 2024 | 1,400.00 | 1,400.00 | 1,371.00 | 1,381.00 | 1,309.64 | 164,300 |
| Jun 5, 2024 | 1,371.00 | 1,406.00 | 1,352.00 | 1,391.00 | 1,319.13 | 328,300 |
| Jun 4, 2024 | 1,450.00 | 1,456.00 | 1,430.00 | 1,431.00 | 1,357.06 | 162,600 |
| Jun 3, 2024 | 1,492.00 | 1,497.00 | 1,454.00 | 1,456.00 | 1,380.77 | 191,400 |
| May 31, 2024 | 1,494.00 | 1,494.00 | 1,466.00 | 1,492.00 | 1,414.91 | 139,400 |
| May 30, 2024 | 1,460.00 | 1,469.00 | 1,433.00 | 1,464.00 | 1,388.35 | 239,400 |
| May 29, 2024 | 1,510.00 | 1,510.00 | 1,467.00 | 1,467.00 | 1,391.20 | 120,600 |
| May 28, 2024 | 1,490.00 | 1,540.00 | 1,490.00 | 1,510.00 | 1,431.98 | 224,800 |
| May 27, 2024 | 1,483.00 | 1,487.00 | 1,460.00 | 1,485.00 | 1,408.27 | 146,800 |
| May 24, 2024 | 1,440.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,408.27 | 91,100 |
| May 23, 2024 | 1,490.00 | 1,490.00 | 1,447.00 | 1,467.00 | 1,391.20 | 79,600 |
| May 22, 2024 | 1,481.00 | 1,495.00 | 1,466.00 | 1,481.00 | 1,404.48 | 146,800 |
| May 21, 2024 | 1,515.00 | 1,530.00 | 1,482.00 | 1,488.00 | 1,411.11 | 160,600 |
| May 20, 2024 | 1,451.00 | 1,518.00 | 1,447.00 | 1,514.00 | 1,435.77 | 290,300 |
| May 17, 2024 | 1,427.00 | 1,464.00 | 1,414.00 | 1,453.00 | 1,377.92 | 240,300 |
| May 16, 2024 | 1,473.00 | 1,478.00 | 1,439.00 | 1,450.00 | 1,375.08 | 269,900 |
| May 15, 2024 | 1,454.00 | 1,507.00 | 1,445.00 | 1,476.00 | 1,399.73 | 321,800 |
| May 14, 2024 | 1,472.00 | 1,482.00 | 1,436.00 | 1,463.00 | 1,387.41 | 810,800 |
| May 13, 2024 | 1,378.00 | 1,446.00 | 1,376.00 | 1,446.00 | 1,371.28 | 732,300 |
| May 10, 2024 | 1,177.00 | 1,177.00 | 1,132.00 | 1,146.00 | 1,086.79 | 127,700 |
| May 9, 2024 | 1,148.00 | 1,165.00 | 1,134.00 | 1,157.00 | 1,097.22 | 68,500 |
| May 8, 2024 | 1,137.00 | 1,152.00 | 1,131.00 | 1,141.00 | 1,082.04 | 73,700 |
| May 7, 2024 | 1,135.00 | 1,138.00 | 1,128.00 | 1,128.00 | 1,069.72 | 76,700 |
| May 2, 2024 | 1,144.00 | 1,147.00 | 1,134.00 | 1,135.00 | 1,076.35 | 38,800 |
| May 1, 2024 | 1,178.00 | 1,178.00 | 1,148.00 | 1,155.00 | 1,095.32 | 75,500 |
| Apr 30, 2024 | 1,175.00 | 1,179.00 | 1,145.00 | 1,170.00 | 1,109.55 | 80,300 |
| Apr 26, 2024 | 1,163.00 | 1,166.00 | 1,133.00 | 1,145.00 | 1,085.84 | 78,900 |
| Apr 25, 2024 | 1,195.00 | 1,195.00 | 1,169.00 | 1,169.00 | 1,108.60 | 55,200 |
| Apr 24, 2024 | 1,164.00 | 1,193.00 | 1,162.00 | 1,189.00 | 1,127.56 | 82,900 |