Tokyo - Delayed Quote JPY
FURYU Corporation (6238.T)
933.00
-1.00
(-0.11%)
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 25, 2025 | 939.00 | 939.00 | 924.00 | 933.00 | 933.00 | 74,900 |
| Apr 24, 2025 | 933.00 | 942.00 | 928.00 | 934.00 | 934.00 | 51,400 |
| Apr 23, 2025 | 950.00 | 951.00 | 932.00 | 932.00 | 932.00 | 60,600 |
| Apr 22, 2025 | 928.00 | 939.00 | 926.00 | 932.00 | 932.00 | 59,700 |
| Apr 21, 2025 | 937.00 | 946.00 | 932.00 | 938.00 | 938.00 | 101,000 |
| Apr 18, 2025 | 907.00 | 936.00 | 903.00 | 936.00 | 936.00 | 134,800 |
| Apr 17, 2025 | 879.00 | 904.00 | 877.00 | 902.00 | 902.00 | 147,200 |
| Apr 16, 2025 | 881.00 | 884.00 | 873.00 | 880.00 | 880.00 | 68,100 |
| Apr 15, 2025 | 880.00 | 890.00 | 879.00 | 881.00 | 881.00 | 74,500 |
| Apr 14, 2025 | 879.00 | 886.00 | 874.00 | 880.00 | 880.00 | 113,100 |
| Apr 11, 2025 | 849.00 | 873.00 | 836.00 | 867.00 | 867.00 | 160,600 |
| Apr 10, 2025 | 888.00 | 888.00 | 867.00 | 881.00 | 881.00 | 169,500 |
| Apr 9, 2025 | 847.00 | 849.00 | 824.00 | 843.00 | 843.00 | 197,600 |
| Apr 8, 2025 | 863.00 | 878.00 | 853.00 | 877.00 | 877.00 | 279,500 |
| Apr 7, 2025 | 834.00 | 836.00 | 807.00 | 818.00 | 818.00 | 270,400 |
| Apr 4, 2025 | 909.00 | 915.00 | 880.00 | 894.00 | 894.00 | 260,200 |
| Apr 3, 2025 | 933.00 | 940.00 | 915.00 | 924.00 | 924.00 | 278,200 |
| Apr 2, 2025 | 991.00 | 992.00 | 966.00 | 973.00 | 973.00 | 122,200 |
| Apr 1, 2025 | 975.00 | 983.00 | 965.00 | 976.00 | 976.00 | 135,900 |
| Mar 31, 2025 | 1,000.00 | 1,001.00 | 965.00 | 965.00 | 965.00 | 272,600 |
| Mar 28, 2025 | 39 Dividend | |||||
| Mar 28, 2025 | 1,002.00 | 1,014.00 | 999.00 | 1,006.00 | 1,006.00 | 320,900 |
| Mar 27, 2025 | 1,010.00 | 1,032.00 | 1,008.00 | 1,032.00 | 993.00 | 436,500 |
| Mar 26, 2025 | 1,026.00 | 1,034.00 | 1,024.00 | 1,028.00 | 989.15 | 142,600 |
| Mar 25, 2025 | 1,024.00 | 1,035.00 | 1,024.00 | 1,026.00 | 987.23 | 118,400 |
| Mar 24, 2025 | 1,025.00 | 1,033.00 | 1,023.00 | 1,025.00 | 986.26 | 142,100 |
| Mar 21, 2025 | 1,022.00 | 1,035.00 | 1,022.00 | 1,027.00 | 988.19 | 162,000 |
| Mar 19, 2025 | 1,030.00 | 1,049.00 | 1,029.00 | 1,044.00 | 1,004.55 | 91,700 |
| Mar 18, 2025 | 1,036.00 | 1,047.00 | 1,032.00 | 1,035.00 | 995.89 | 87,300 |
| Mar 17, 2025 | 1,015.00 | 1,036.00 | 1,015.00 | 1,031.00 | 992.04 | 133,600 |
| Mar 14, 2025 | 1,034.00 | 1,035.00 | 1,022.00 | 1,025.00 | 986.26 | 63,500 |
| Mar 13, 2025 | 1,037.00 | 1,050.00 | 1,032.00 | 1,035.00 | 995.89 | 135,300 |
| Mar 12, 2025 | 1,030.00 | 1,049.00 | 1,030.00 | 1,036.00 | 996.85 | 178,400 |
| Mar 11, 2025 | 1,008.00 | 1,027.00 | 1,007.00 | 1,025.00 | 986.26 | 244,600 |
| Mar 10, 2025 | 1,010.00 | 1,020.00 | 1,003.00 | 1,018.00 | 979.53 | 339,300 |
| Mar 7, 2025 | 1,003.00 | 1,016.00 | 1,003.00 | 1,013.00 | 974.72 | 405,200 |
| Mar 6, 2025 | 1,015.00 | 1,036.00 | 1,012.00 | 1,023.00 | 984.34 | 260,600 |
| Mar 5, 2025 | 1,005.00 | 1,017.00 | 1,003.00 | 1,011.00 | 972.79 | 213,200 |
| Mar 4, 2025 | 1,008.00 | 1,018.00 | 1,001.00 | 1,015.00 | 976.64 | 330,700 |
| Mar 3, 2025 | 1,028.00 | 1,039.00 | 1,016.00 | 1,024.00 | 985.30 | 222,100 |
| Feb 28, 2025 | 1,020.00 | 1,032.00 | 1,013.00 | 1,021.00 | 982.42 | 190,700 |
| Feb 27, 2025 | 1,023.00 | 1,035.00 | 1,017.00 | 1,035.00 | 995.89 | 137,000 |
| Feb 26, 2025 | 1,034.00 | 1,034.00 | 1,008.00 | 1,023.00 | 984.34 | 119,000 |
| Feb 25, 2025 | 1,020.00 | 1,041.00 | 1,020.00 | 1,034.00 | 994.92 | 103,700 |
| Feb 21, 2025 | 1,061.00 | 1,073.00 | 1,031.00 | 1,039.00 | 999.74 | 167,200 |
| Feb 20, 2025 | 1,064.00 | 1,075.00 | 1,061.00 | 1,072.00 | 1,031.49 | 108,700 |
| Feb 19, 2025 | 1,045.00 | 1,064.00 | 1,045.00 | 1,056.00 | 1,016.09 | 70,100 |
| Feb 18, 2025 | 1,011.00 | 1,052.00 | 1,007.00 | 1,048.00 | 1,008.40 | 113,800 |
| Feb 17, 2025 | 1,010.00 | 1,021.00 | 997.00 | 1,013.00 | 974.72 | 171,200 |
| Feb 14, 2025 | 1,056.00 | 1,056.00 | 1,033.00 | 1,039.00 | 999.74 | 126,700 |
| Feb 13, 2025 | 1,049.00 | 1,058.00 | 1,044.00 | 1,058.00 | 1,018.02 | 51,100 |
| Feb 12, 2025 | 1,064.00 | 1,064.00 | 1,039.00 | 1,044.00 | 1,004.55 | 67,200 |
| Feb 10, 2025 | 1,074.00 | 1,078.00 | 1,063.00 | 1,065.00 | 1,024.75 | 52,700 |
| Feb 7, 2025 | 1,058.00 | 1,084.00 | 1,058.00 | 1,073.00 | 1,032.45 | 122,500 |
| Feb 6, 2025 | 1,039.00 | 1,058.00 | 1,023.00 | 1,058.00 | 1,018.02 | 121,300 |
| Feb 5, 2025 | 1,020.00 | 1,036.00 | 1,020.00 | 1,033.00 | 993.96 | 51,500 |
| Feb 4, 2025 | 1,034.00 | 1,041.00 | 1,015.00 | 1,017.00 | 978.57 | 123,600 |
| Feb 3, 2025 | 1,051.00 | 1,055.00 | 1,033.00 | 1,034.00 | 994.92 | 137,100 |
| Jan 31, 2025 | 1,081.00 | 1,081.00 | 1,064.00 | 1,070.00 | 1,029.56 | 120,400 |
| Jan 30, 2025 | 1,070.00 | 1,086.00 | 1,070.00 | 1,083.00 | 1,042.07 | 66,000 |
| Jan 29, 2025 | 1,077.00 | 1,080.00 | 1,065.00 | 1,071.00 | 1,030.53 | 70,500 |
| Jan 28, 2025 | 1,040.00 | 1,071.00 | 1,040.00 | 1,069.00 | 1,028.60 | 85,800 |
| Jan 27, 2025 | 1,051.00 | 1,054.00 | 1,041.00 | 1,044.00 | 1,004.55 | 69,100 |
| Jan 24, 2025 | 1,048.00 | 1,066.00 | 1,040.00 | 1,053.00 | 1,013.21 | 67,100 |
| Jan 23, 2025 | 1,047.00 | 1,050.00 | 1,038.00 | 1,049.00 | 1,009.36 | 53,300 |
| Jan 22, 2025 | 1,038.00 | 1,052.00 | 1,035.00 | 1,050.00 | 1,010.32 | 55,300 |
| Jan 21, 2025 | 1,040.00 | 1,040.00 | 1,027.00 | 1,035.00 | 995.89 | 31,300 |
| Jan 20, 2025 | 1,032.00 | 1,038.00 | 1,029.00 | 1,032.00 | 993.00 | 47,000 |
| Jan 17, 2025 | 1,039.00 | 1,041.00 | 1,022.00 | 1,028.00 | 989.15 | 77,300 |
| Jan 16, 2025 | 1,065.00 | 1,066.00 | 1,042.00 | 1,047.00 | 1,007.43 | 55,700 |
| Jan 15, 2025 | 1,056.00 | 1,065.00 | 1,047.00 | 1,050.00 | 1,010.32 | 52,200 |
| Jan 14, 2025 | 1,072.00 | 1,072.00 | 1,053.00 | 1,061.00 | 1,020.90 | 64,500 |
| Jan 10, 2025 | 1,052.00 | 1,070.00 | 1,046.00 | 1,070.00 | 1,029.56 | 103,500 |
| Jan 9, 2025 | 1,068.00 | 1,068.00 | 1,042.00 | 1,045.00 | 1,005.51 | 87,500 |
| Jan 8, 2025 | 1,077.00 | 1,077.00 | 1,059.00 | 1,067.00 | 1,026.68 | 98,500 |
| Jan 7, 2025 | 1,093.00 | 1,093.00 | 1,076.00 | 1,083.00 | 1,042.07 | 67,700 |
| Jan 6, 2025 | 1,110.00 | 1,115.00 | 1,082.00 | 1,082.00 | 1,041.11 | 86,000 |
| Dec 30, 2024 | 1,110.00 | 1,126.00 | 1,109.00 | 1,110.00 | 1,068.05 | 63,200 |
| Dec 27, 2024 | 1,089.00 | 1,119.00 | 1,086.00 | 1,110.00 | 1,068.05 | 91,400 |
| Dec 26, 2024 | 1,070.00 | 1,092.00 | 1,066.00 | 1,091.00 | 1,049.77 | 147,400 |
| Dec 25, 2024 | 1,082.00 | 1,086.00 | 1,065.00 | 1,074.00 | 1,033.41 | 94,100 |
| Dec 24, 2024 | 1,084.00 | 1,089.00 | 1,075.00 | 1,081.00 | 1,040.15 | 55,000 |
| Dec 23, 2024 | 1,082.00 | 1,086.00 | 1,066.00 | 1,084.00 | 1,043.03 | 122,800 |
| Dec 20, 2024 | 1,110.00 | 1,115.00 | 1,072.00 | 1,080.00 | 1,039.19 | 163,000 |
| Dec 19, 2024 | 1,081.00 | 1,104.00 | 1,080.00 | 1,099.00 | 1,057.47 | 170,000 |
| Dec 18, 2024 | 1,112.00 | 1,116.00 | 1,091.00 | 1,091.00 | 1,049.77 | 84,500 |
| Dec 17, 2024 | 1,100.00 | 1,117.00 | 1,098.00 | 1,113.00 | 1,070.94 | 72,500 |
| Dec 16, 2024 | 1,112.00 | 1,113.00 | 1,097.00 | 1,098.00 | 1,056.51 | 45,700 |
| Dec 13, 2024 | 1,098.00 | 1,126.00 | 1,098.00 | 1,121.00 | 1,078.64 | 99,500 |
| Dec 12, 2024 | 1,125.00 | 1,130.00 | 1,112.00 | 1,112.00 | 1,069.98 | 44,200 |
| Dec 11, 2024 | 1,108.00 | 1,124.00 | 1,104.00 | 1,120.00 | 1,077.67 | 72,600 |
| Dec 10, 2024 | 1,124.00 | 1,124.00 | 1,107.00 | 1,108.00 | 1,066.13 | 53,000 |
| Dec 9, 2024 | 1,121.00 | 1,130.00 | 1,111.00 | 1,121.00 | 1,078.64 | 80,000 |
| Dec 6, 2024 | 1,100.00 | 1,128.00 | 1,094.00 | 1,121.00 | 1,078.64 | 86,900 |
| Dec 5, 2024 | 1,090.00 | 1,126.00 | 1,090.00 | 1,101.00 | 1,059.39 | 115,200 |
| Dec 4, 2024 | 1,088.00 | 1,094.00 | 1,084.00 | 1,090.00 | 1,048.81 | 81,200 |
| Dec 3, 2024 | 1,085.00 | 1,097.00 | 1,081.00 | 1,089.00 | 1,047.85 | 68,200 |
| Dec 2, 2024 | 1,093.00 | 1,098.00 | 1,076.00 | 1,089.00 | 1,047.85 | 69,700 |
| Nov 29, 2024 | 1,095.00 | 1,097.00 | 1,078.00 | 1,089.00 | 1,047.85 | 73,400 |
| Nov 28, 2024 | 1,095.00 | 1,109.00 | 1,076.00 | 1,094.00 | 1,052.66 | 158,000 |
| Nov 27, 2024 | 1,121.00 | 1,126.00 | 1,051.00 | 1,099.00 | 1,057.47 | 457,800 |
| Nov 26, 2024 | 1,160.00 | 1,168.00 | 1,156.00 | 1,161.00 | 1,117.13 | 101,900 |
| Nov 25, 2024 | 1,120.00 | 1,156.00 | 1,116.00 | 1,152.00 | 1,108.47 | 167,200 |
| Nov 22, 2024 | 1,138.00 | 1,147.00 | 1,108.00 | 1,110.00 | 1,068.05 | 128,800 |
| Nov 21, 2024 | 1,129.00 | 1,138.00 | 1,117.00 | 1,136.00 | 1,093.07 | 100,600 |
| Nov 20, 2024 | 1,100.00 | 1,132.00 | 1,096.00 | 1,132.00 | 1,089.22 | 146,500 |
| Nov 19, 2024 | 1,085.00 | 1,133.00 | 1,072.00 | 1,115.00 | 1,072.86 | 198,800 |
| Nov 18, 2024 | 1,064.00 | 1,090.00 | 1,057.00 | 1,084.00 | 1,043.03 | 153,400 |
| Nov 15, 2024 | 1,030.00 | 1,093.00 | 1,030.00 | 1,063.00 | 1,022.83 | 254,800 |
| Nov 14, 2024 | 1,073.00 | 1,083.00 | 1,065.00 | 1,067.00 | 1,026.68 | 96,300 |
| Nov 13, 2024 | 1,088.00 | 1,089.00 | 1,064.00 | 1,068.00 | 1,027.64 | 174,400 |
| Nov 12, 2024 | 1,089.00 | 1,095.00 | 1,076.00 | 1,084.00 | 1,043.03 | 79,300 |
| Nov 11, 2024 | 1,104.00 | 1,104.00 | 1,084.00 | 1,089.00 | 1,047.85 | 88,600 |
| Nov 8, 2024 | 1,108.00 | 1,112.00 | 1,094.00 | 1,105.00 | 1,063.24 | 111,400 |
| Nov 7, 2024 | 1,091.00 | 1,106.00 | 1,091.00 | 1,100.00 | 1,058.43 | 66,600 |
| Nov 6, 2024 | 1,110.00 | 1,116.00 | 1,093.00 | 1,095.00 | 1,053.62 | 90,600 |
| Nov 5, 2024 | 1,109.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,064.20 | 45,200 |
| Nov 1, 2024 | 1,102.00 | 1,111.00 | 1,091.00 | 1,094.00 | 1,052.66 | 73,300 |
| Oct 31, 2024 | 1,097.00 | 1,108.00 | 1,088.00 | 1,107.00 | 1,065.17 | 53,400 |
| Oct 30, 2024 | 1,104.00 | 1,110.00 | 1,094.00 | 1,096.00 | 1,054.58 | 126,100 |
| Oct 29, 2024 | 1,095.00 | 1,107.00 | 1,093.00 | 1,103.00 | 1,061.32 | 94,100 |
| Oct 28, 2024 | 1,054.00 | 1,088.00 | 1,054.00 | 1,083.00 | 1,042.07 | 96,400 |
| Oct 25, 2024 | 1,084.00 | 1,090.00 | 1,053.00 | 1,054.00 | 1,014.17 | 78,300 |
| Oct 24, 2024 | 1,044.00 | 1,069.00 | 1,036.00 | 1,062.00 | 1,021.87 | 108,400 |
| Oct 23, 2024 | 1,058.00 | 1,061.00 | 1,041.00 | 1,042.00 | 1,002.62 | 55,000 |
| Oct 22, 2024 | 1,065.00 | 1,072.00 | 1,046.00 | 1,046.00 | 1,006.47 | 90,700 |
| Oct 21, 2024 | 1,083.00 | 1,090.00 | 1,068.00 | 1,071.00 | 1,030.53 | 105,000 |
| Oct 18, 2024 | 1,071.00 | 1,091.00 | 1,070.00 | 1,084.00 | 1,043.03 | 81,800 |
| Oct 17, 2024 | 1,055.00 | 1,070.00 | 1,050.00 | 1,067.00 | 1,026.68 | 74,400 |
| Oct 16, 2024 | 1,046.00 | 1,077.00 | 1,041.00 | 1,051.00 | 1,011.28 | 91,200 |
| Oct 15, 2024 | 1,059.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,012.24 | 71,600 |
| Oct 11, 2024 | 1,065.00 | 1,071.00 | 1,059.00 | 1,059.00 | 1,018.98 | 46,000 |
| Oct 10, 2024 | 1,087.00 | 1,087.00 | 1,059.00 | 1,063.00 | 1,022.83 | 80,800 |
| Oct 9, 2024 | 1,080.00 | 1,112.00 | 1,080.00 | 1,087.00 | 1,045.92 | 161,800 |
| Oct 8, 2024 | 1,057.00 | 1,081.00 | 1,051.00 | 1,079.00 | 1,038.22 | 95,900 |
| Oct 7, 2024 | 1,048.00 | 1,068.00 | 1,039.00 | 1,067.00 | 1,026.68 | 149,400 |
| Oct 4, 2024 | 1,030.00 | 1,046.00 | 1,030.00 | 1,038.00 | 998.77 | 55,200 |
| Oct 3, 2024 | 1,042.00 | 1,042.00 | 1,024.00 | 1,028.00 | 989.15 | 83,200 |
| Oct 2, 2024 | 1,049.00 | 1,049.00 | 1,016.00 | 1,018.00 | 979.53 | 130,900 |
| Oct 1, 2024 | 1,050.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,013.21 | 88,000 |
| Sep 30, 2024 | 1,050.00 | 1,066.00 | 1,047.00 | 1,057.00 | 1,017.06 | 117,500 |
| Sep 27, 2024 | 1,064.00 | 1,084.00 | 1,064.00 | 1,072.00 | 1,031.49 | 86,900 |
| Sep 26, 2024 | 1,047.00 | 1,070.00 | 1,046.00 | 1,070.00 | 1,029.56 | 165,100 |
| Sep 25, 2024 | 1,037.00 | 1,047.00 | 1,020.00 | 1,041.00 | 1,001.66 | 121,500 |
| Sep 24, 2024 | 1,056.00 | 1,056.00 | 1,029.00 | 1,035.00 | 995.89 | 103,500 |
| Sep 20, 2024 | 1,065.00 | 1,074.00 | 1,061.00 | 1,061.00 | 1,020.90 | 73,800 |
| Sep 19, 2024 | 1,057.00 | 1,067.00 | 1,055.00 | 1,058.00 | 1,018.02 | 65,100 |
| Sep 18, 2024 | 1,063.00 | 1,063.00 | 1,036.00 | 1,052.00 | 1,012.24 | 65,400 |
| Sep 17, 2024 | 1,056.00 | 1,060.00 | 1,049.00 | 1,058.00 | 1,018.02 | 67,600 |
| Sep 13, 2024 | 1,050.00 | 1,067.00 | 1,049.00 | 1,055.00 | 1,015.13 | 105,300 |
| Sep 12, 2024 | 1,027.00 | 1,072.00 | 1,027.00 | 1,055.00 | 1,015.13 | 160,600 |
| Sep 11, 2024 | 1,030.00 | 1,043.00 | 1,017.00 | 1,026.00 | 987.23 | 95,900 |
| Sep 10, 2024 | 1,038.00 | 1,047.00 | 1,027.00 | 1,030.00 | 991.08 | 69,300 |
| Sep 9, 2024 | 1,032.00 | 1,049.00 | 1,029.00 | 1,038.00 | 998.77 | 102,600 |
| Sep 6, 2024 | 1,076.00 | 1,088.00 | 1,048.00 | 1,060.00 | 1,019.94 | 209,600 |
| Sep 5, 2024 | 1,025.00 | 1,072.00 | 1,023.00 | 1,064.00 | 1,023.79 | 243,100 |
| Sep 4, 2024 | 1,013.00 | 1,029.00 | 1,003.00 | 1,015.00 | 976.64 | 108,400 |
| Sep 3, 2024 | 1,010.00 | 1,024.00 | 1,009.00 | 1,024.00 | 985.30 | 64,900 |
| Sep 2, 2024 | 1,026.00 | 1,035.00 | 1,009.00 | 1,017.00 | 978.57 | 89,700 |
| Aug 30, 2024 | 1,011.00 | 1,025.00 | 1,011.00 | 1,021.00 | 982.42 | 62,900 |
| Aug 29, 2024 | 1,020.00 | 1,027.00 | 1,009.00 | 1,012.00 | 973.76 | 58,100 |
| Aug 28, 2024 | 1,031.00 | 1,032.00 | 1,012.00 | 1,016.00 | 977.60 | 99,800 |
| Aug 27, 2024 | 1,036.00 | 1,042.00 | 1,029.00 | 1,039.00 | 999.74 | 55,200 |
| Aug 26, 2024 | 1,033.00 | 1,036.00 | 1,026.00 | 1,035.00 | 995.89 | 73,200 |
| Aug 23, 2024 | 1,043.00 | 1,049.00 | 1,025.00 | 1,028.00 | 989.15 | 71,200 |
| Aug 22, 2024 | 1,040.00 | 1,056.00 | 1,029.00 | 1,043.00 | 1,003.58 | 133,800 |
| Aug 21, 2024 | 1,017.00 | 1,039.00 | 1,006.00 | 1,037.00 | 997.81 | 126,700 |
| Aug 20, 2024 | 999.00 | 1,016.00 | 999.00 | 1,011.00 | 972.79 | 68,800 |
| Aug 19, 2024 | 997.00 | 1,008.00 | 984.00 | 987.00 | 949.70 | 88,200 |
| Aug 16, 2024 | 978.00 | 1,012.00 | 971.00 | 1,011.00 | 972.79 | 144,800 |
| Aug 15, 2024 | 971.00 | 978.00 | 951.00 | 967.00 | 930.46 | 218,400 |
| Aug 14, 2024 | 979.00 | 985.00 | 962.00 | 982.00 | 944.89 | 176,300 |
| Aug 13, 2024 | 967.00 | 981.00 | 953.00 | 981.00 | 943.93 | 393,800 |
| Aug 9, 2024 | 1,040.00 | 1,044.00 | 1,007.00 | 1,027.00 | 988.19 | 188,800 |
| Aug 8, 2024 | 995.00 | 1,023.00 | 991.00 | 1,005.00 | 967.02 | 163,700 |
| Aug 7, 2024 | 1,000.00 | 1,024.00 | 990.00 | 996.00 | 958.36 | 235,100 |
| Aug 6, 2024 | 972.00 | 1,042.00 | 969.00 | 1,020.00 | 981.45 | 298,700 |
| Aug 5, 2024 | 948.00 | 981.00 | 891.00 | 903.00 | 868.88 | 360,700 |
| Aug 2, 2024 | 1,025.00 | 1,032.00 | 993.00 | 993.00 | 955.47 | 242,500 |
| Aug 1, 2024 | 1,070.00 | 1,070.00 | 1,036.00 | 1,052.00 | 1,012.24 | 155,600 |
| Jul 31, 2024 | 1,052.00 | 1,070.00 | 1,046.00 | 1,070.00 | 1,029.56 | 86,100 |
| Jul 30, 2024 | 1,060.00 | 1,066.00 | 1,050.00 | 1,052.00 | 1,012.24 | 87,800 |
| Jul 29, 2024 | 1,050.00 | 1,071.00 | 1,048.00 | 1,065.00 | 1,024.75 | 115,100 |
| Jul 26, 2024 | 1,042.00 | 1,054.00 | 1,035.00 | 1,036.00 | 996.85 | 72,900 |
| Jul 25, 2024 | 1,022.00 | 1,042.00 | 1,022.00 | 1,033.00 | 993.96 | 109,200 |
| Jul 24, 2024 | 1,050.00 | 1,054.00 | 1,035.00 | 1,035.00 | 995.89 | 60,100 |
| Jul 23, 2024 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,007.43 | 36,400 |
| Jul 22, 2024 | 1,046.00 | 1,050.00 | 1,037.00 | 1,037.00 | 997.81 | 79,600 |
| Jul 19, 2024 | 1,065.00 | 1,065.00 | 1,043.00 | 1,046.00 | 1,006.47 | 114,900 |
| Jul 18, 2024 | 1,076.00 | 1,085.00 | 1,061.00 | 1,068.00 | 1,027.64 | 103,200 |
| Jul 17, 2024 | 1,083.00 | 1,093.00 | 1,078.00 | 1,080.00 | 1,039.19 | 131,800 |
| Jul 16, 2024 | 1,081.00 | 1,084.00 | 1,070.00 | 1,079.00 | 1,038.22 | 105,700 |
| Jul 12, 2024 | 1,083.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,039.19 | 126,700 |
| Jul 11, 2024 | 1,065.00 | 1,082.00 | 1,065.00 | 1,077.00 | 1,036.30 | 134,800 |
| Jul 10, 2024 | 1,049.00 | 1,053.00 | 1,038.00 | 1,050.00 | 1,010.32 | 124,800 |
| Jul 9, 2024 | 1,045.00 | 1,049.00 | 1,032.00 | 1,042.00 | 1,002.62 | 156,200 |
| Jul 8, 2024 | 1,041.00 | 1,044.00 | 1,033.00 | 1,037.00 | 997.81 | 80,200 |
| Jul 5, 2024 | 1,058.00 | 1,058.00 | 1,034.00 | 1,034.00 | 994.92 | 113,200 |
| Jul 4, 2024 | 1,062.00 | 1,062.00 | 1,052.00 | 1,057.00 | 1,017.06 | 64,300 |
| Jul 3, 2024 | 1,060.00 | 1,067.00 | 1,055.00 | 1,062.00 | 1,021.87 | 60,700 |
| Jul 2, 2024 | 1,051.00 | 1,056.00 | 1,049.00 | 1,056.00 | 1,016.09 | 57,800 |
| Jul 1, 2024 | 1,065.00 | 1,069.00 | 1,047.00 | 1,051.00 | 1,011.28 | 74,400 |
| Jun 28, 2024 | 1,065.00 | 1,071.00 | 1,052.00 | 1,054.00 | 1,014.17 | 82,100 |
| Jun 27, 2024 | 1,068.00 | 1,072.00 | 1,057.00 | 1,068.00 | 1,027.64 | 71,400 |
| Jun 26, 2024 | 1,068.00 | 1,075.00 | 1,065.00 | 1,067.00 | 1,026.68 | 72,800 |
| Jun 25, 2024 | 1,067.00 | 1,072.00 | 1,059.00 | 1,067.00 | 1,026.68 | 112,100 |
| Jun 24, 2024 | 1,057.00 | 1,061.00 | 1,049.00 | 1,055.00 | 1,015.13 | 122,400 |
| Jun 21, 2024 | 1,064.00 | 1,081.00 | 1,050.00 | 1,052.00 | 1,012.24 | 205,300 |
| Jun 20, 2024 | 1,045.00 | 1,064.00 | 1,040.00 | 1,055.00 | 1,015.13 | 223,000 |
| Jun 19, 2024 | 1,079.00 | 1,080.00 | 1,066.00 | 1,074.00 | 1,033.41 | 55,700 |
| Jun 18, 2024 | 1,087.00 | 1,100.00 | 1,066.00 | 1,079.00 | 1,038.22 | 92,700 |
| Jun 17, 2024 | 1,089.00 | 1,096.00 | 1,060.00 | 1,075.00 | 1,034.38 | 145,800 |
| Jun 14, 2024 | 1,055.00 | 1,098.00 | 1,055.00 | 1,092.00 | 1,050.73 | 197,100 |
| Jun 13, 2024 | 1,082.00 | 1,089.00 | 1,055.00 | 1,055.00 | 1,015.13 | 107,300 |
| Jun 12, 2024 | 1,098.00 | 1,111.00 | 1,076.00 | 1,078.00 | 1,037.26 | 115,800 |
| Jun 11, 2024 | 1,072.00 | 1,103.00 | 1,072.00 | 1,099.00 | 1,057.47 | 256,100 |
| Jun 10, 2024 | 1,074.00 | 1,083.00 | 1,071.00 | 1,071.00 | 1,030.53 | 92,300 |
| Jun 7, 2024 | 1,075.00 | 1,082.00 | 1,069.00 | 1,076.00 | 1,035.34 | 190,500 |
| Jun 6, 2024 | 1,058.00 | 1,079.00 | 1,055.00 | 1,068.00 | 1,027.64 | 157,200 |
| Jun 5, 2024 | 1,056.00 | 1,077.00 | 1,056.00 | 1,058.00 | 1,018.02 | 129,800 |
| Jun 4, 2024 | 1,058.00 | 1,066.00 | 1,046.00 | 1,054.00 | 1,014.17 | 138,900 |
| Jun 3, 2024 | 1,048.00 | 1,056.00 | 1,035.00 | 1,053.00 | 1,013.21 | 205,400 |
| May 31, 2024 | 1,010.00 | 1,037.00 | 1,004.00 | 1,035.00 | 995.89 | 199,600 |
| May 30, 2024 | 996.00 | 1,006.00 | 986.00 | 1,002.00 | 964.13 | 160,900 |
| May 29, 2024 | 1,003.00 | 1,016.00 | 986.00 | 998.00 | 960.28 | 294,100 |
| May 28, 2024 | 1,017.00 | 1,022.00 | 1,001.00 | 1,005.00 | 967.02 | 139,100 |
| May 27, 2024 | 1,018.00 | 1,031.00 | 1,006.00 | 1,014.00 | 975.68 | 104,400 |
| May 24, 2024 | 1,001.00 | 1,019.00 | 1,000.00 | 1,013.00 | 974.72 | 247,600 |
| May 23, 2024 | 1,006.00 | 1,020.00 | 988.00 | 1,017.00 | 978.57 | 355,700 |
| May 22, 2024 | 1,041.00 | 1,050.00 | 1,035.00 | 1,036.00 | 996.85 | 129,200 |
| May 21, 2024 | 1,056.00 | 1,061.00 | 1,041.00 | 1,041.00 | 1,001.66 | 209,100 |
| May 20, 2024 | 1,064.00 | 1,066.00 | 1,053.00 | 1,056.00 | 1,016.09 | 140,100 |
| May 17, 2024 | 1,045.00 | 1,075.00 | 1,044.00 | 1,063.00 | 1,022.83 | 250,300 |
| May 16, 2024 | 1,046.00 | 1,058.00 | 1,035.00 | 1,051.00 | 1,011.28 | 508,900 |
| May 15, 2024 | 1,105.00 | 1,121.00 | 1,036.00 | 1,045.00 | 1,005.51 | 1,082,200 |
| May 14, 2024 | 1,219.00 | 1,228.00 | 1,210.00 | 1,227.00 | 1,180.63 | 189,400 |
| May 13, 2024 | 1,213.00 | 1,227.00 | 1,209.00 | 1,220.00 | 1,173.90 | 107,100 |
| May 10, 2024 | 1,224.00 | 1,231.00 | 1,210.00 | 1,215.00 | 1,169.08 | 105,700 |
| May 9, 2024 | 1,222.00 | 1,224.00 | 1,203.00 | 1,214.00 | 1,168.12 | 125,700 |
| May 8, 2024 | 1,250.00 | 1,260.00 | 1,218.00 | 1,225.00 | 1,178.71 | 179,000 |
| May 7, 2024 | 1,207.00 | 1,258.00 | 1,207.00 | 1,250.00 | 1,202.76 | 245,200 |
| May 2, 2024 | 1,187.00 | 1,213.00 | 1,180.00 | 1,188.00 | 1,143.10 | 160,100 |
| May 1, 2024 | 1,200.00 | 1,207.00 | 1,188.00 | 1,188.00 | 1,143.10 | 106,700 |
| Apr 30, 2024 | 1,225.00 | 1,237.00 | 1,201.00 | 1,208.00 | 1,162.35 | 163,300 |
| Apr 26, 2024 | 1,189.00 | 1,219.00 | 1,177.00 | 1,216.00 | 1,170.05 | 220,100 |
| Apr 25, 2024 | 1,211.00 | 1,217.00 | 1,187.00 | 1,189.00 | 1,144.07 | 109,800 |