Tokyo - Delayed Quote JPY
Tsukishima Holdings Co., Ltd. (6332.T)
2,055.00
-18.00
(-0.87%)
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 21, 2025 | 2,088.00 | 2,128.00 | 2,055.00 | 2,055.00 | 2,055.00 | 172,400 |
| May 20, 2025 | 2,113.00 | 2,116.00 | 2,067.00 | 2,073.00 | 2,073.00 | 109,600 |
| May 19, 2025 | 2,012.00 | 2,088.00 | 1,995.00 | 2,083.00 | 2,083.00 | 205,300 |
| May 16, 2025 | 2,072.00 | 2,111.00 | 2,051.00 | 2,062.00 | 2,062.00 | 166,400 |
| May 15, 2025 | 2,073.00 | 2,074.00 | 2,040.00 | 2,051.00 | 2,051.00 | 314,200 |
| May 14, 2025 | 2,051.00 | 2,083.00 | 2,028.00 | 2,077.00 | 2,077.00 | 278,000 |
| May 13, 2025 | 2,085.00 | 2,104.00 | 2,041.00 | 2,081.00 | 2,081.00 | 251,600 |
| May 12, 2025 | 1,994.00 | 2,116.00 | 1,986.00 | 2,113.00 | 2,113.00 | 523,100 |
| May 9, 2025 | 1,997.00 | 2,222.00 | 1,986.00 | 2,044.00 | 2,044.00 | 693,000 |
| May 8, 2025 | 2,006.00 | 2,010.00 | 1,984.00 | 2,007.00 | 2,007.00 | 101,700 |
| May 7, 2025 | 1,972.00 | 2,028.00 | 1,971.00 | 2,016.00 | 2,016.00 | 183,500 |
| May 2, 2025 | 1,973.00 | 1,995.00 | 1,967.00 | 1,973.00 | 1,973.00 | 124,400 |
| May 1, 2025 | 1,989.00 | 2,000.00 | 1,958.00 | 1,965.00 | 1,965.00 | 104,000 |
| Apr 30, 2025 | 1,980.00 | 2,000.00 | 1,959.00 | 2,000.00 | 2,000.00 | 222,500 |
| Apr 28, 2025 | 1,974.00 | 1,998.00 | 1,967.00 | 1,979.00 | 1,979.00 | 260,000 |
| Apr 25, 2025 | 1,955.00 | 1,980.00 | 1,937.00 | 1,966.00 | 1,966.00 | 244,700 |
| Apr 24, 2025 | 1,946.00 | 2,010.00 | 1,922.00 | 1,956.00 | 1,956.00 | 510,600 |
| Apr 23, 2025 | 1,934.00 | 1,959.00 | 1,934.00 | 1,942.00 | 1,942.00 | 164,300 |
| Apr 22, 2025 | 1,915.00 | 1,949.00 | 1,896.00 | 1,912.00 | 1,912.00 | 235,700 |
| Apr 21, 2025 | 1,914.00 | 1,916.00 | 1,887.00 | 1,909.00 | 1,909.00 | 199,600 |
| Apr 18, 2025 | 1,874.00 | 1,928.00 | 1,868.00 | 1,928.00 | 1,928.00 | 301,400 |
| Apr 17, 2025 | 1,843.00 | 1,857.00 | 1,821.00 | 1,854.00 | 1,854.00 | 184,700 |
| Apr 16, 2025 | 1,830.00 | 1,854.00 | 1,815.00 | 1,853.00 | 1,853.00 | 302,700 |
| Apr 15, 2025 | 1,849.00 | 1,864.00 | 1,798.00 | 1,811.00 | 1,811.00 | 185,900 |
| Apr 14, 2025 | 1,858.00 | 1,858.00 | 1,808.00 | 1,826.00 | 1,826.00 | 330,000 |
| Apr 11, 2025 | 1,736.00 | 1,781.00 | 1,705.00 | 1,772.00 | 1,772.00 | 163,100 |
| Apr 10, 2025 | 1,770.00 | 1,770.00 | 1,722.00 | 1,755.00 | 1,755.00 | 212,700 |
| Apr 9, 2025 | 1,649.00 | 1,677.00 | 1,622.00 | 1,661.00 | 1,661.00 | 223,900 |
| Apr 8, 2025 | 1,681.00 | 1,691.00 | 1,653.00 | 1,669.00 | 1,669.00 | 147,400 |
| Apr 7, 2025 | 1,544.00 | 1,640.00 | 1,515.00 | 1,603.00 | 1,603.00 | 339,400 |
| Apr 4, 2025 | 1,675.00 | 1,696.00 | 1,640.00 | 1,680.00 | 1,680.00 | 296,300 |
| Apr 3, 2025 | 1,624.00 | 1,705.00 | 1,621.00 | 1,695.00 | 1,695.00 | 209,500 |
| Apr 2, 2025 | 1,690.00 | 1,697.00 | 1,667.00 | 1,697.00 | 1,697.00 | 136,900 |
| Apr 1, 2025 | 1,726.00 | 1,736.00 | 1,690.00 | 1,695.00 | 1,695.00 | 111,900 |
| Mar 31, 2025 | 1,675.00 | 1,724.00 | 1,664.00 | 1,710.00 | 1,710.00 | 244,500 |
| Mar 28, 2025 | 34 Dividend | |||||
| Mar 28, 2025 | 1,683.00 | 1,713.00 | 1,683.00 | 1,713.00 | 1,713.00 | 181,000 |
| Mar 27, 2025 | 1,726.00 | 1,737.00 | 1,705.00 | 1,721.00 | 1,687.00 | 236,200 |
| Mar 26, 2025 | 1,736.00 | 1,736.00 | 1,708.00 | 1,726.00 | 1,691.90 | 150,300 |
| Mar 25, 2025 | 1,730.00 | 1,730.00 | 1,700.00 | 1,713.00 | 1,679.16 | 131,000 |
| Mar 24, 2025 | 1,730.00 | 1,740.00 | 1,700.00 | 1,709.00 | 1,675.24 | 180,000 |
| Mar 21, 2025 | 1,712.00 | 1,744.00 | 1,697.00 | 1,744.00 | 1,709.55 | 920,500 |
| Mar 19, 2025 | 1,697.00 | 1,734.00 | 1,697.00 | 1,715.00 | 1,681.12 | 128,400 |
| Mar 18, 2025 | 1,734.00 | 1,739.00 | 1,709.00 | 1,714.00 | 1,680.14 | 168,300 |
| Mar 17, 2025 | 1,727.00 | 1,752.00 | 1,721.00 | 1,733.00 | 1,698.76 | 178,200 |
| Mar 14, 2025 | 1,658.00 | 1,717.00 | 1,645.00 | 1,711.00 | 1,677.20 | 191,500 |
| Mar 13, 2025 | 1,670.00 | 1,687.00 | 1,656.00 | 1,666.00 | 1,633.09 | 127,100 |
| Mar 12, 2025 | 1,619.00 | 1,662.00 | 1,619.00 | 1,658.00 | 1,625.24 | 132,300 |
| Mar 11, 2025 | 1,635.00 | 1,637.00 | 1,596.00 | 1,619.00 | 1,587.02 | 195,900 |
| Mar 10, 2025 | 1,654.00 | 1,658.00 | 1,636.00 | 1,638.00 | 1,605.64 | 108,600 |
| Mar 7, 2025 | 1,651.00 | 1,676.00 | 1,624.00 | 1,644.00 | 1,611.52 | 155,400 |
| Mar 6, 2025 | 1,638.00 | 1,676.00 | 1,633.00 | 1,674.00 | 1,640.93 | 198,400 |
| Mar 5, 2025 | 1,619.00 | 1,632.00 | 1,612.00 | 1,618.00 | 1,586.03 | 143,900 |
| Mar 4, 2025 | 1,606.00 | 1,633.00 | 1,599.00 | 1,624.00 | 1,591.92 | 170,000 |
| Mar 3, 2025 | 1,600.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,578.19 | 129,000 |
| Feb 28, 2025 | 1,570.00 | 1,584.00 | 1,552.00 | 1,577.00 | 1,545.84 | 140,600 |
| Feb 27, 2025 | 1,564.00 | 1,589.00 | 1,562.00 | 1,570.00 | 1,538.98 | 68,600 |
| Feb 26, 2025 | 1,564.00 | 1,568.00 | 1,542.00 | 1,555.00 | 1,524.28 | 93,000 |
| Feb 25, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,564.00 | 1,533.10 | 81,400 |
| Feb 21, 2025 | 1,576.00 | 1,576.00 | 1,538.00 | 1,550.00 | 1,519.38 | 141,700 |
| Feb 20, 2025 | 1,575.00 | 1,588.00 | 1,562.00 | 1,582.00 | 1,550.75 | 159,300 |
| Feb 19, 2025 | 1,556.00 | 1,578.00 | 1,556.00 | 1,575.00 | 1,543.88 | 101,300 |
| Feb 18, 2025 | 1,570.00 | 1,573.00 | 1,548.00 | 1,555.00 | 1,524.28 | 53,600 |
| Feb 17, 2025 | 1,537.00 | 1,562.00 | 1,537.00 | 1,547.00 | 1,516.44 | 67,800 |
| Feb 14, 2025 | 1,560.00 | 1,564.00 | 1,535.00 | 1,549.00 | 1,518.40 | 163,300 |
| Feb 13, 2025 | 1,589.00 | 1,589.00 | 1,553.00 | 1,567.00 | 1,536.04 | 164,900 |
| Feb 12, 2025 | 1,552.00 | 1,590.00 | 1,546.00 | 1,589.00 | 1,557.61 | 185,100 |
| Feb 10, 2025 | 1,586.00 | 1,610.00 | 1,516.00 | 1,537.00 | 1,506.64 | 324,500 |
| Feb 7, 2025 | 1,472.00 | 1,604.00 | 1,465.00 | 1,579.00 | 1,547.81 | 609,700 |
| Feb 6, 2025 | 1,463.00 | 1,474.00 | 1,460.00 | 1,464.00 | 1,435.08 | 97,000 |
| Feb 5, 2025 | 1,445.00 | 1,465.00 | 1,445.00 | 1,457.00 | 1,428.22 | 58,900 |
| Feb 4, 2025 | 1,445.00 | 1,463.00 | 1,440.00 | 1,441.00 | 1,412.53 | 108,000 |
| Feb 3, 2025 | 1,465.00 | 1,465.00 | 1,435.00 | 1,435.00 | 1,406.65 | 247,400 |
| Jan 31, 2025 | 1,469.00 | 1,478.00 | 1,455.00 | 1,472.00 | 1,442.92 | 129,800 |
| Jan 30, 2025 | 1,454.00 | 1,469.00 | 1,449.00 | 1,464.00 | 1,435.08 | 142,100 |
| Jan 29, 2025 | 1,445.00 | 1,462.00 | 1,440.00 | 1,453.00 | 1,424.29 | 134,100 |
| Jan 28, 2025 | 1,435.00 | 1,446.00 | 1,434.00 | 1,443.00 | 1,414.49 | 116,000 |
| Jan 27, 2025 | 1,446.00 | 1,451.00 | 1,436.00 | 1,441.00 | 1,412.53 | 90,900 |
| Jan 24, 2025 | 1,424.00 | 1,445.00 | 1,417.00 | 1,436.00 | 1,407.63 | 132,400 |
| Jan 23, 2025 | 1,435.00 | 1,437.00 | 1,424.00 | 1,424.00 | 1,395.87 | 95,900 |
| Jan 22, 2025 | 1,427.00 | 1,445.00 | 1,424.00 | 1,438.00 | 1,409.59 | 73,800 |
| Jan 21, 2025 | 1,423.00 | 1,432.00 | 1,415.00 | 1,425.00 | 1,396.85 | 87,300 |
| Jan 20, 2025 | 1,425.00 | 1,430.00 | 1,416.00 | 1,417.00 | 1,389.01 | 70,400 |
| Jan 17, 2025 | 1,422.00 | 1,424.00 | 1,396.00 | 1,417.00 | 1,389.01 | 168,800 |
| Jan 16, 2025 | 1,434.00 | 1,434.00 | 1,417.00 | 1,430.00 | 1,401.75 | 87,400 |
| Jan 15, 2025 | 1,430.00 | 1,438.00 | 1,414.00 | 1,430.00 | 1,401.75 | 128,900 |
| Jan 14, 2025 | 1,418.00 | 1,435.00 | 1,411.00 | 1,425.00 | 1,396.85 | 145,800 |
| Jan 10, 2025 | 1,413.00 | 1,431.00 | 1,406.00 | 1,418.00 | 1,389.99 | 186,900 |
| Jan 9, 2025 | 1,466.00 | 1,478.00 | 1,411.00 | 1,418.00 | 1,389.99 | 264,600 |
| Jan 8, 2025 | 1,440.00 | 1,467.00 | 1,434.00 | 1,467.00 | 1,438.02 | 178,800 |
| Jan 7, 2025 | 1,449.00 | 1,459.00 | 1,434.00 | 1,450.00 | 1,421.35 | 219,500 |
| Jan 6, 2025 | 1,508.00 | 1,511.00 | 1,429.00 | 1,440.00 | 1,411.55 | 420,200 |
| Dec 30, 2024 | 1,477.00 | 1,524.00 | 1,470.00 | 1,503.00 | 1,473.31 | 446,400 |
| Dec 27, 2024 | 1,484.00 | 1,484.00 | 1,439.00 | 1,455.00 | 1,426.26 | 253,300 |
| Dec 26, 2024 | 1,460.00 | 1,484.00 | 1,453.00 | 1,484.00 | 1,454.68 | 278,600 |
| Dec 25, 2024 | 1,450.00 | 1,455.00 | 1,427.00 | 1,455.00 | 1,426.26 | 225,600 |
| Dec 24, 2024 | 1,429.00 | 1,454.00 | 1,426.00 | 1,450.00 | 1,421.35 | 411,600 |
| Dec 23, 2024 | 1,430.00 | 1,438.00 | 1,408.00 | 1,421.00 | 1,392.93 | 382,300 |
| Dec 20, 2024 | 1,410.00 | 1,429.00 | 1,410.00 | 1,422.00 | 1,393.91 | 380,300 |
| Dec 19, 2024 | 1,394.00 | 1,408.00 | 1,389.00 | 1,405.00 | 1,377.24 | 639,200 |
| Dec 18, 2024 | 1,390.00 | 1,409.00 | 1,374.00 | 1,405.00 | 1,377.24 | 3,644,800 |
| Dec 17, 2024 | 1,384.00 | 1,400.00 | 1,377.00 | 1,397.00 | 1,369.40 | 381,300 |
| Dec 16, 2024 | 1,385.00 | 1,401.00 | 1,384.00 | 1,384.00 | 1,356.66 | 298,600 |
| Dec 13, 2024 | 1,378.00 | 1,394.00 | 1,375.00 | 1,385.00 | 1,357.64 | 456,000 |
| Dec 12, 2024 | 1,407.00 | 1,410.00 | 1,389.00 | 1,389.00 | 1,361.56 | 876,600 |
| Dec 11, 2024 | 1,425.00 | 1,440.00 | 1,409.00 | 1,410.00 | 1,382.14 | 884,300 |
| Dec 10, 2024 | 1,436.00 | 1,448.00 | 1,426.00 | 1,430.00 | 1,401.75 | 252,500 |
| Dec 9, 2024 | 1,430.00 | 1,449.00 | 1,426.00 | 1,426.00 | 1,397.83 | 268,400 |
| Dec 6, 2024 | 1,440.00 | 1,468.00 | 1,422.00 | 1,434.00 | 1,405.67 | 401,200 |
| Dec 5, 2024 | 1,447.00 | 1,480.00 | 1,434.00 | 1,453.00 | 1,424.29 | 413,900 |
| Dec 4, 2024 | 1,440.00 | 1,545.00 | 1,440.00 | 1,461.00 | 1,432.14 | 1,041,100 |
| Dec 3, 2024 | 1,515.00 | 1,537.00 | 1,510.00 | 1,510.00 | 1,480.17 | 70,700 |
| Dec 2, 2024 | 1,455.00 | 1,507.00 | 1,455.00 | 1,494.00 | 1,464.48 | 100,600 |
| Nov 29, 2024 | 1,442.00 | 1,473.00 | 1,439.00 | 1,455.00 | 1,426.26 | 54,400 |
| Nov 28, 2024 | 1,460.00 | 1,460.00 | 1,439.00 | 1,449.00 | 1,420.37 | 67,000 |
| Nov 27, 2024 | 1,493.00 | 1,493.00 | 1,449.00 | 1,462.00 | 1,433.12 | 36,800 |
| Nov 26, 2024 | 1,481.00 | 1,494.00 | 1,465.00 | 1,493.00 | 1,463.50 | 51,300 |
| Nov 25, 2024 | 1,490.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,440.96 | 46,300 |
| Nov 22, 2024 | 1,474.00 | 1,476.00 | 1,465.00 | 1,476.00 | 1,446.84 | 33,200 |
| Nov 21, 2024 | 1,470.00 | 1,480.00 | 1,460.00 | 1,466.00 | 1,437.04 | 31,000 |
| Nov 20, 2024 | 1,475.00 | 1,481.00 | 1,464.00 | 1,471.00 | 1,441.94 | 20,300 |
| Nov 19, 2024 | 1,497.00 | 1,506.00 | 1,479.00 | 1,480.00 | 1,450.76 | 47,100 |
| Nov 18, 2024 | 1,500.00 | 1,508.00 | 1,487.00 | 1,488.00 | 1,458.60 | 17,600 |
| Nov 15, 2024 | 1,520.00 | 1,520.00 | 1,490.00 | 1,511.00 | 1,481.15 | 71,300 |
| Nov 14, 2024 | 1,517.00 | 1,532.00 | 1,512.00 | 1,518.00 | 1,488.01 | 56,500 |
| Nov 13, 2024 | 1,481.00 | 1,533.00 | 1,480.00 | 1,531.00 | 1,500.75 | 82,200 |
| Nov 12, 2024 | 1,470.00 | 1,519.00 | 1,460.00 | 1,490.00 | 1,460.56 | 89,700 |
| Nov 11, 2024 | 1,421.00 | 1,525.00 | 1,419.00 | 1,472.00 | 1,442.92 | 228,500 |
| Nov 8, 2024 | 1,398.00 | 1,406.00 | 1,382.00 | 1,401.00 | 1,373.32 | 25,900 |
| Nov 7, 2024 | 1,371.00 | 1,390.00 | 1,366.00 | 1,387.00 | 1,359.60 | 16,100 |
| Nov 6, 2024 | 1,359.00 | 1,381.00 | 1,356.00 | 1,367.00 | 1,339.99 | 17,900 |
| Nov 5, 2024 | 1,367.00 | 1,368.00 | 1,345.00 | 1,346.00 | 1,319.41 | 10,300 |
| Nov 1, 2024 | 1,362.00 | 1,369.00 | 1,348.00 | 1,350.00 | 1,323.33 | 15,200 |
| Oct 31, 2024 | 1,365.00 | 1,394.00 | 1,364.00 | 1,383.00 | 1,355.68 | 25,900 |
| Oct 30, 2024 | 1,365.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,338.03 | 75,200 |
| Oct 29, 2024 | 1,360.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,333.13 | 19,300 |
| Oct 28, 2024 | 1,326.00 | 1,355.00 | 1,326.00 | 1,355.00 | 1,328.23 | 21,700 |
| Oct 25, 2024 | 1,329.00 | 1,338.00 | 1,322.00 | 1,323.00 | 1,296.86 | 16,700 |
| Oct 24, 2024 | 1,324.00 | 1,346.00 | 1,317.00 | 1,338.00 | 1,311.57 | 22,200 |
| Oct 23, 2024 | 1,345.00 | 1,356.00 | 1,336.00 | 1,338.00 | 1,311.57 | 16,400 |
| Oct 22, 2024 | 1,381.00 | 1,381.00 | 1,348.00 | 1,349.00 | 1,322.35 | 17,100 |
| Oct 21, 2024 | 1,372.00 | 1,381.00 | 1,370.00 | 1,381.00 | 1,353.72 | 11,300 |
| Oct 18, 2024 | 1,390.00 | 1,390.00 | 1,368.00 | 1,381.00 | 1,353.72 | 17,900 |
| Oct 17, 2024 | 1,402.00 | 1,402.00 | 1,378.00 | 1,390.00 | 1,362.54 | 38,400 |
| Oct 16, 2024 | 1,363.00 | 1,407.00 | 1,363.00 | 1,407.00 | 1,379.20 | 26,900 |
| Oct 15, 2024 | 1,390.00 | 1,409.00 | 1,373.00 | 1,381.00 | 1,353.72 | 49,800 |
| Oct 11, 2024 | 1,384.00 | 1,403.00 | 1,367.00 | 1,376.00 | 1,348.82 | 51,900 |
| Oct 10, 2024 | 1,402.00 | 1,402.00 | 1,364.00 | 1,384.00 | 1,356.66 | 51,800 |
| Oct 9, 2024 | 1,382.00 | 1,411.00 | 1,382.00 | 1,398.00 | 1,370.38 | 64,900 |
| Oct 8, 2024 | 1,354.00 | 1,385.00 | 1,354.00 | 1,381.00 | 1,353.72 | 39,000 |
| Oct 7, 2024 | 1,370.00 | 1,384.00 | 1,358.00 | 1,378.00 | 1,350.78 | 72,600 |
| Oct 4, 2024 | 1,345.00 | 1,355.00 | 1,343.00 | 1,345.00 | 1,318.43 | 20,400 |
| Oct 3, 2024 | 1,350.00 | 1,355.00 | 1,340.00 | 1,343.00 | 1,316.47 | 21,800 |
| Oct 2, 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,321.00 | 1,294.90 | 30,700 |
| Oct 1, 2024 | 1,301.00 | 1,319.00 | 1,294.00 | 1,314.00 | 1,288.04 | 23,000 |
| Sep 30, 2024 | 1,301.00 | 1,319.00 | 1,281.00 | 1,287.00 | 1,261.57 | 54,300 |
| Sep 27, 2024 | 26 Dividend | |||||
| Sep 27, 2024 | 1,347.00 | 1,348.00 | 1,326.00 | 1,331.00 | 1,304.70 | 87,600 |
| Sep 26, 2024 | 1,331.00 | 1,365.00 | 1,331.00 | 1,354.00 | 1,301.76 | 235,700 |
| Sep 25, 2024 | 1,335.00 | 1,347.00 | 1,323.00 | 1,340.00 | 1,288.30 | 83,700 |
| Sep 24, 2024 | 1,340.00 | 1,350.00 | 1,331.00 | 1,339.00 | 1,287.34 | 60,300 |
| Sep 20, 2024 | 1,330.00 | 1,347.00 | 1,317.00 | 1,327.00 | 1,275.81 | 123,300 |
| Sep 19, 2024 | 1,311.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,249.85 | 64,500 |
| Sep 18, 2024 | 1,315.00 | 1,321.00 | 1,290.00 | 1,306.00 | 1,255.62 | 48,200 |
| Sep 17, 2024 | 1,300.00 | 1,307.00 | 1,281.00 | 1,298.00 | 1,247.92 | 43,600 |
| Sep 13, 2024 | 1,283.00 | 1,293.00 | 1,278.00 | 1,286.00 | 1,236.39 | 49,600 |
| Sep 12, 2024 | 1,298.00 | 1,307.00 | 1,272.00 | 1,284.00 | 1,234.46 | 57,900 |
| Sep 11, 2024 | 1,287.00 | 1,294.00 | 1,265.00 | 1,280.00 | 1,230.62 | 39,300 |
| Sep 10, 2024 | 1,287.00 | 1,305.00 | 1,280.00 | 1,282.00 | 1,232.54 | 50,500 |
| Sep 9, 2024 | 1,257.00 | 1,298.00 | 1,257.00 | 1,286.00 | 1,236.39 | 53,700 |
| Sep 6, 2024 | 1,308.00 | 1,308.00 | 1,278.00 | 1,285.00 | 1,235.43 | 42,400 |
| Sep 5, 2024 | 1,323.00 | 1,333.00 | 1,296.00 | 1,306.00 | 1,255.62 | 57,600 |
| Sep 4, 2024 | 1,343.00 | 1,352.00 | 1,321.00 | 1,328.00 | 1,276.77 | 48,700 |
| Sep 3, 2024 | 1,373.00 | 1,387.00 | 1,369.00 | 1,373.00 | 1,320.03 | 12,900 |
| Sep 2, 2024 | 1,374.00 | 1,374.00 | 1,346.00 | 1,363.00 | 1,310.42 | 27,800 |
| Aug 30, 2024 | 1,360.00 | 1,377.00 | 1,358.00 | 1,377.00 | 1,323.88 | 16,000 |
| Aug 29, 2024 | 1,371.00 | 1,371.00 | 1,350.00 | 1,356.00 | 1,303.69 | 13,200 |
| Aug 28, 2024 | 1,353.00 | 1,360.00 | 1,344.00 | 1,360.00 | 1,307.53 | 16,300 |
| Aug 27, 2024 | 1,332.00 | 1,361.00 | 1,332.00 | 1,358.00 | 1,305.61 | 20,200 |
| Aug 26, 2024 | 1,334.00 | 1,352.00 | 1,332.00 | 1,343.00 | 1,291.19 | 16,300 |
| Aug 23, 2024 | 1,343.00 | 1,358.00 | 1,341.00 | 1,343.00 | 1,291.19 | 14,100 |
| Aug 22, 2024 | 1,341.00 | 1,350.00 | 1,324.00 | 1,343.00 | 1,291.19 | 17,100 |
| Aug 21, 2024 | 1,349.00 | 1,360.00 | 1,328.00 | 1,341.00 | 1,289.27 | 9,900 |
| Aug 20, 2024 | 1,357.00 | 1,381.00 | 1,343.00 | 1,356.00 | 1,303.69 | 13,300 |
| Aug 19, 2024 | 1,374.00 | 1,374.00 | 1,327.00 | 1,327.00 | 1,275.81 | 34,300 |
| Aug 16, 2024 | 1,354.00 | 1,381.00 | 1,334.00 | 1,381.00 | 1,327.72 | 21,000 |
| Aug 15, 2024 | 1,370.00 | 1,397.00 | 1,325.00 | 1,334.00 | 1,282.54 | 32,000 |
| Aug 14, 2024 | 1,333.00 | 1,359.00 | 1,328.00 | 1,345.00 | 1,293.11 | 26,800 |
| Aug 13, 2024 | 1,390.00 | 1,390.00 | 1,301.00 | 1,333.00 | 1,281.57 | 46,500 |
| Aug 9, 2024 | 1,268.00 | 1,299.00 | 1,238.00 | 1,253.00 | 1,204.66 | 50,100 |
| Aug 8, 2024 | 1,245.00 | 1,280.00 | 1,224.00 | 1,238.00 | 1,190.24 | 40,500 |
| Aug 7, 2024 | 1,222.00 | 1,283.00 | 1,212.00 | 1,246.00 | 1,197.93 | 39,800 |
| Aug 6, 2024 | 1,208.00 | 1,270.00 | 1,201.00 | 1,230.00 | 1,182.55 | 55,000 |
| Aug 5, 2024 | 1,227.00 | 1,240.00 | 1,111.00 | 1,148.00 | 1,103.71 | 81,000 |
| Aug 2, 2024 | 1,381.00 | 1,383.00 | 1,300.00 | 1,302.00 | 1,251.77 | 56,400 |
| Aug 1, 2024 | 1,470.00 | 1,470.00 | 1,401.00 | 1,408.00 | 1,353.68 | 41,100 |
| Jul 31, 2024 | 1,439.00 | 1,480.00 | 1,436.00 | 1,480.00 | 1,422.90 | 24,700 |
| Jul 30, 2024 | 1,429.00 | 1,456.00 | 1,418.00 | 1,439.00 | 1,383.48 | 60,500 |
| Jul 29, 2024 | 1,436.00 | 1,442.00 | 1,426.00 | 1,439.00 | 1,383.48 | 53,700 |
| Jul 26, 2024 | 1,422.00 | 1,433.00 | 1,412.00 | 1,416.00 | 1,361.37 | 18,700 |
| Jul 25, 2024 | 1,422.00 | 1,432.00 | 1,411.00 | 1,418.00 | 1,363.30 | 45,000 |
| Jul 24, 2024 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,384.45 | 33,200 |
| Jul 23, 2024 | 1,477.00 | 1,487.00 | 1,466.00 | 1,467.00 | 1,410.40 | 32,200 |
| Jul 22, 2024 | 1,507.00 | 1,507.00 | 1,475.00 | 1,477.00 | 1,420.02 | 29,400 |
| Jul 19, 2024 | 1,519.00 | 1,523.00 | 1,490.00 | 1,513.00 | 1,454.63 | 26,300 |
| Jul 18, 2024 | 1,534.00 | 1,560.00 | 1,523.00 | 1,525.00 | 1,466.17 | 32,400 |
| Jul 17, 2024 | 1,529.00 | 1,558.00 | 1,526.00 | 1,558.00 | 1,497.89 | 52,000 |
| Jul 16, 2024 | 1,496.00 | 1,520.00 | 1,492.00 | 1,518.00 | 1,459.44 | 48,100 |
| Jul 12, 2024 | 1,470.00 | 1,498.00 | 1,470.00 | 1,497.00 | 1,439.25 | 31,600 |
| Jul 11, 2024 | 1,499.00 | 1,499.00 | 1,472.00 | 1,478.00 | 1,420.98 | 23,000 |
| Jul 10, 2024 | 1,495.00 | 1,495.00 | 1,469.00 | 1,479.00 | 1,421.94 | 63,200 |
| Jul 9, 2024 | 1,472.00 | 1,497.00 | 1,465.00 | 1,492.00 | 1,434.44 | 67,400 |
| Jul 8, 2024 | 1,489.00 | 1,489.00 | 1,465.00 | 1,468.00 | 1,411.37 | 37,200 |
| Jul 5, 2024 | 1,493.00 | 1,493.00 | 1,463.00 | 1,471.00 | 1,414.25 | 27,400 |
| Jul 4, 2024 | 1,491.00 | 1,505.00 | 1,483.00 | 1,498.00 | 1,440.21 | 36,200 |
| Jul 3, 2024 | 1,463.00 | 1,499.00 | 1,463.00 | 1,484.00 | 1,426.75 | 25,600 |
| Jul 2, 2024 | 1,500.00 | 1,509.00 | 1,486.00 | 1,486.00 | 1,428.67 | 31,800 |
| Jul 1, 2024 | 1,483.00 | 1,500.00 | 1,462.00 | 1,500.00 | 1,442.13 | 49,200 |
| Jun 28, 2024 | 1,500.00 | 1,504.00 | 1,458.00 | 1,483.00 | 1,425.79 | 59,500 |
| Jun 27, 2024 | 1,500.00 | 1,500.00 | 1,466.00 | 1,482.00 | 1,424.83 | 60,000 |
| Jun 26, 2024 | 1,481.00 | 1,510.00 | 1,467.00 | 1,504.00 | 1,445.98 | 88,600 |
| Jun 25, 2024 | 1,450.00 | 1,472.00 | 1,446.00 | 1,459.00 | 1,402.71 | 97,200 |
| Jun 24, 2024 | 1,434.00 | 1,450.00 | 1,426.00 | 1,441.00 | 1,385.41 | 54,400 |
| Jun 21, 2024 | 1,440.00 | 1,462.00 | 1,436.00 | 1,436.00 | 1,380.60 | 49,800 |
| Jun 20, 2024 | 1,408.00 | 1,438.00 | 1,402.00 | 1,434.00 | 1,378.68 | 51,100 |
| Jun 19, 2024 | 1,380.00 | 1,406.00 | 1,380.00 | 1,406.00 | 1,351.76 | 30,900 |
| Jun 18, 2024 | 1,395.00 | 1,398.00 | 1,369.00 | 1,379.00 | 1,325.80 | 33,500 |
| Jun 17, 2024 | 1,388.00 | 1,388.00 | 1,356.00 | 1,382.00 | 1,328.68 | 36,300 |
| Jun 14, 2024 | 1,362.00 | 1,389.00 | 1,361.00 | 1,389.00 | 1,335.41 | 50,800 |
| Jun 13, 2024 | 1,387.00 | 1,387.00 | 1,363.00 | 1,364.00 | 1,311.38 | 22,000 |
| Jun 12, 2024 | 1,374.00 | 1,390.00 | 1,374.00 | 1,386.00 | 1,332.53 | 18,000 |
| Jun 11, 2024 | 1,384.00 | 1,392.00 | 1,374.00 | 1,376.00 | 1,322.92 | 18,600 |
| Jun 10, 2024 | 1,368.00 | 1,385.00 | 1,367.00 | 1,384.00 | 1,330.61 | 32,500 |
| Jun 7, 2024 | 1,358.00 | 1,362.00 | 1,355.00 | 1,360.00 | 1,307.53 | 22,800 |
| Jun 6, 2024 | 1,370.00 | 1,374.00 | 1,357.00 | 1,365.00 | 1,312.34 | 20,400 |
| Jun 5, 2024 | 1,385.00 | 1,385.00 | 1,366.00 | 1,366.00 | 1,313.30 | 34,100 |
| Jun 4, 2024 | 1,410.00 | 1,410.00 | 1,387.00 | 1,394.00 | 1,340.22 | 27,400 |
| Jun 3, 2024 | 1,404.00 | 1,435.00 | 1,402.00 | 1,411.00 | 1,356.57 | 40,400 |
| May 31, 2024 | 1,389.00 | 1,408.00 | 1,380.00 | 1,405.00 | 1,350.80 | 53,300 |
| May 30, 2024 | 1,361.00 | 1,380.00 | 1,342.00 | 1,376.00 | 1,322.92 | 54,700 |
| May 29, 2024 | 1,399.00 | 1,399.00 | 1,370.00 | 1,374.00 | 1,320.99 | 46,100 |
| May 28, 2024 | 1,401.00 | 1,403.00 | 1,384.00 | 1,391.00 | 1,337.34 | 22,100 |
| May 27, 2024 | 1,380.00 | 1,397.00 | 1,373.00 | 1,397.00 | 1,343.11 | 32,200 |
| May 24, 2024 | 1,365.00 | 1,395.00 | 1,364.00 | 1,386.00 | 1,332.53 | 45,000 |
| May 23, 2024 | 1,387.00 | 1,394.00 | 1,377.00 | 1,385.00 | 1,331.57 | 23,700 |
| May 22, 2024 | 1,414.00 | 1,416.00 | 1,390.00 | 1,390.00 | 1,336.38 | 40,300 |
| May 21, 2024 | 1,430.00 | 1,444.00 | 1,420.00 | 1,424.00 | 1,369.06 | 48,200 |