Tokyo - Delayed Quote JPY
PHC Holdings Corporation (6523.T)
903.00
-14.00
(-1.53%)
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 918.00 | 923.00 | 903.00 | 903.00 | 903.00 | 159,800 |
| Jun 6, 2025 | 930.00 | 933.00 | 917.00 | 917.00 | 917.00 | 128,000 |
| Jun 5, 2025 | 942.00 | 945.00 | 931.00 | 934.00 | 934.00 | 95,700 |
| Jun 4, 2025 | 927.00 | 958.00 | 927.00 | 943.00 | 943.00 | 168,600 |
| Jun 3, 2025 | 927.00 | 934.00 | 920.00 | 930.00 | 930.00 | 118,700 |
| Jun 2, 2025 | 921.00 | 934.00 | 913.00 | 930.00 | 930.00 | 229,200 |
| May 30, 2025 | 926.00 | 935.00 | 921.00 | 931.00 | 931.00 | 179,000 |
| May 29, 2025 | 935.00 | 940.00 | 930.00 | 932.00 | 932.00 | 141,300 |
| May 28, 2025 | 943.00 | 946.00 | 933.00 | 933.00 | 933.00 | 129,100 |
| May 27, 2025 | 946.00 | 946.00 | 938.00 | 939.00 | 939.00 | 95,100 |
| May 26, 2025 | 970.00 | 970.00 | 946.00 | 946.00 | 946.00 | 170,900 |
| May 23, 2025 | 957.00 | 970.00 | 956.00 | 962.00 | 962.00 | 186,500 |
| May 22, 2025 | 951.00 | 959.00 | 946.00 | 956.00 | 956.00 | 115,900 |
| May 21, 2025 | 955.00 | 967.00 | 949.00 | 951.00 | 951.00 | 153,900 |
| May 20, 2025 | 957.00 | 961.00 | 947.00 | 950.00 | 950.00 | 166,400 |
| May 19, 2025 | 959.00 | 959.00 | 945.00 | 951.00 | 951.00 | 146,600 |
| May 16, 2025 | 956.00 | 980.00 | 953.00 | 973.00 | 973.00 | 158,900 |
| May 15, 2025 | 959.00 | 969.00 | 951.00 | 964.00 | 964.00 | 142,000 |
| May 14, 2025 | 989.00 | 989.00 | 949.00 | 970.00 | 970.00 | 379,900 |
| May 13, 2025 | 973.00 | 984.00 | 964.00 | 964.00 | 964.00 | 240,000 |
| May 12, 2025 | 963.00 | 967.00 | 951.00 | 961.00 | 961.00 | 117,000 |
| May 9, 2025 | 960.00 | 960.00 | 952.00 | 958.00 | 958.00 | 137,600 |
| May 8, 2025 | 946.00 | 954.00 | 941.00 | 954.00 | 954.00 | 113,700 |
| May 7, 2025 | 976.00 | 976.00 | 947.00 | 947.00 | 947.00 | 187,700 |
| May 2, 2025 | 965.00 | 967.00 | 953.00 | 966.00 | 966.00 | 127,300 |
| May 1, 2025 | 962.00 | 969.00 | 950.00 | 962.00 | 962.00 | 148,900 |
| Apr 30, 2025 | 975.00 | 983.00 | 961.00 | 962.00 | 962.00 | 236,800 |
| Apr 28, 2025 | 984.00 | 987.00 | 962.00 | 968.00 | 968.00 | 205,100 |
| Apr 25, 2025 | 985.00 | 991.00 | 976.00 | 985.00 | 985.00 | 116,100 |
| Apr 24, 2025 | 975.00 | 979.00 | 967.00 | 973.00 | 973.00 | 74,900 |
| Apr 23, 2025 | 966.00 | 972.00 | 962.00 | 967.00 | 967.00 | 105,800 |
| Apr 22, 2025 | 953.00 | 966.00 | 951.00 | 959.00 | 959.00 | 72,200 |
| Apr 21, 2025 | 960.00 | 960.00 | 947.00 | 957.00 | 957.00 | 82,200 |
| Apr 18, 2025 | 947.00 | 956.00 | 943.00 | 953.00 | 953.00 | 95,100 |
| Apr 17, 2025 | 932.00 | 944.00 | 932.00 | 938.00 | 938.00 | 68,200 |
| Apr 16, 2025 | 934.00 | 941.00 | 931.00 | 941.00 | 941.00 | 92,500 |
| Apr 15, 2025 | 940.00 | 943.00 | 930.00 | 937.00 | 937.00 | 75,600 |
| Apr 14, 2025 | 931.00 | 939.00 | 925.00 | 933.00 | 933.00 | 125,300 |
| Apr 11, 2025 | 902.00 | 921.00 | 886.00 | 920.00 | 920.00 | 177,600 |
| Apr 10, 2025 | 932.00 | 946.00 | 921.00 | 942.00 | 942.00 | 277,800 |
| Apr 9, 2025 | 885.00 | 887.00 | 866.00 | 872.00 | 872.00 | 293,800 |
| Apr 8, 2025 | 902.00 | 925.00 | 902.00 | 924.00 | 924.00 | 180,000 |
| Apr 7, 2025 | 888.00 | 896.00 | 861.00 | 880.00 | 880.00 | 365,500 |
| Apr 4, 2025 | 972.00 | 973.00 | 945.00 | 963.00 | 963.00 | 203,400 |
| Apr 3, 2025 | 981.00 | 991.00 | 965.00 | 987.00 | 987.00 | 169,100 |
| Apr 2, 2025 | 1,025.00 | 1,028.00 | 994.00 | 1,000.00 | 1,000.00 | 185,000 |
| Apr 1, 2025 | 1,030.00 | 1,035.00 | 1,023.00 | 1,023.00 | 1,023.00 | 110,700 |
| Mar 31, 2025 | 1,035.00 | 1,036.00 | 1,016.00 | 1,021.00 | 1,021.00 | 160,200 |
| Mar 28, 2025 | 21 Dividend | |||||
| Mar 28, 2025 | 1,052.00 | 1,068.00 | 1,044.00 | 1,052.00 | 1,052.00 | 166,100 |
| Mar 27, 2025 | 1,060.00 | 1,080.00 | 1,057.00 | 1,079.00 | 1,058.00 | 164,400 |
| Mar 26, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,073.00 | 1,052.12 | 143,400 |
| Mar 25, 2025 | 1,058.00 | 1,070.00 | 1,053.00 | 1,064.00 | 1,043.29 | 144,500 |
| Mar 24, 2025 | 1,071.00 | 1,071.00 | 1,055.00 | 1,058.00 | 1,037.41 | 138,300 |
| Mar 21, 2025 | 1,079.00 | 1,082.00 | 1,065.00 | 1,065.00 | 1,044.27 | 184,900 |
| Mar 19, 2025 | 1,071.00 | 1,089.00 | 1,066.00 | 1,078.00 | 1,057.02 | 186,400 |
| Mar 18, 2025 | 1,074.00 | 1,079.00 | 1,068.00 | 1,071.00 | 1,050.16 | 173,100 |
| Mar 17, 2025 | 1,063.00 | 1,098.00 | 1,063.00 | 1,079.00 | 1,058.00 | 245,100 |
| Mar 14, 2025 | 1,070.00 | 1,081.00 | 1,060.00 | 1,060.00 | 1,039.37 | 164,000 |
| Mar 13, 2025 | 1,098.00 | 1,098.00 | 1,060.00 | 1,069.00 | 1,048.19 | 252,800 |
| Mar 12, 2025 | 1,060.00 | 1,068.00 | 1,040.00 | 1,056.00 | 1,035.45 | 212,600 |
| Mar 11, 2025 | 1,062.00 | 1,084.00 | 1,062.00 | 1,081.00 | 1,059.96 | 180,700 |
| Mar 10, 2025 | 1,086.00 | 1,098.00 | 1,059.00 | 1,086.00 | 1,064.86 | 177,000 |
| Mar 7, 2025 | 1,065.00 | 1,079.00 | 1,058.00 | 1,075.00 | 1,054.08 | 138,200 |
| Mar 6, 2025 | 1,078.00 | 1,086.00 | 1,064.00 | 1,081.00 | 1,059.96 | 120,800 |
| Mar 5, 2025 | 1,079.00 | 1,085.00 | 1,051.00 | 1,051.00 | 1,030.54 | 137,000 |
| Mar 4, 2025 | 1,072.00 | 1,072.00 | 1,048.00 | 1,049.00 | 1,028.58 | 113,700 |
| Mar 3, 2025 | 1,090.00 | 1,091.00 | 1,058.00 | 1,058.00 | 1,037.41 | 163,900 |
| Feb 28, 2025 | 1,090.00 | 1,091.00 | 1,048.00 | 1,069.00 | 1,048.19 | 233,700 |
| Feb 27, 2025 | 1,080.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,070.75 | 100,100 |
| Feb 26, 2025 | 1,068.00 | 1,088.00 | 1,068.00 | 1,086.00 | 1,064.86 | 172,500 |
| Feb 25, 2025 | 1,070.00 | 1,089.00 | 1,070.00 | 1,078.00 | 1,057.02 | 157,900 |
| Feb 21, 2025 | 1,081.00 | 1,081.00 | 1,059.00 | 1,063.00 | 1,042.31 | 115,900 |
| Feb 20, 2025 | 1,110.00 | 1,110.00 | 1,078.00 | 1,082.00 | 1,060.94 | 129,800 |
| Feb 19, 2025 | 1,100.00 | 1,121.00 | 1,100.00 | 1,109.00 | 1,087.42 | 200,000 |
| Feb 18, 2025 | 1,100.00 | 1,105.00 | 1,093.00 | 1,101.00 | 1,079.57 | 116,400 |
| Feb 17, 2025 | 1,105.00 | 1,112.00 | 1,090.00 | 1,099.00 | 1,077.61 | 200,400 |
| Feb 14, 2025 | 1,101.00 | 1,106.00 | 1,085.00 | 1,105.00 | 1,083.49 | 257,300 |
| Feb 13, 2025 | 1,048.00 | 1,128.00 | 1,035.00 | 1,092.00 | 1,070.75 | 723,600 |
| Feb 12, 2025 | 1,015.00 | 1,030.00 | 1,015.00 | 1,018.00 | 998.19 | 175,600 |
| Feb 10, 2025 | 1,015.00 | 1,017.00 | 1,008.00 | 1,009.00 | 989.36 | 117,700 |
| Feb 7, 2025 | 1,027.00 | 1,027.00 | 1,014.00 | 1,016.00 | 996.23 | 125,200 |
| Feb 6, 2025 | 1,017.00 | 1,031.00 | 1,017.00 | 1,020.00 | 1,000.15 | 95,500 |
| Feb 5, 2025 | 1,023.00 | 1,032.00 | 1,018.00 | 1,021.00 | 1,001.13 | 85,300 |
| Feb 4, 2025 | 1,034.00 | 1,038.00 | 1,022.00 | 1,023.00 | 1,003.09 | 102,200 |
| Feb 3, 2025 | 1,027.00 | 1,029.00 | 1,016.00 | 1,024.00 | 1,004.07 | 162,100 |
| Jan 31, 2025 | 1,040.00 | 1,043.00 | 1,032.00 | 1,041.00 | 1,020.74 | 108,500 |
| Jan 30, 2025 | 1,042.00 | 1,048.00 | 1,037.00 | 1,045.00 | 1,024.66 | 122,200 |
| Jan 29, 2025 | 1,064.00 | 1,064.00 | 1,047.00 | 1,051.00 | 1,030.54 | 154,500 |
| Jan 28, 2025 | 1,028.00 | 1,063.00 | 1,028.00 | 1,057.00 | 1,036.43 | 391,000 |
| Jan 27, 2025 | 1,023.00 | 1,033.00 | 1,016.00 | 1,025.00 | 1,005.05 | 328,900 |
| Jan 24, 2025 | 992.00 | 1,012.00 | 991.00 | 1,005.00 | 985.44 | 204,000 |
| Jan 23, 2025 | 994.00 | 1,003.00 | 982.00 | 1,000.00 | 980.54 | 240,800 |
| Jan 22, 2025 | 977.00 | 989.00 | 972.00 | 972.00 | 953.08 | 170,300 |
| Jan 21, 2025 | 964.00 | 972.00 | 961.00 | 972.00 | 953.08 | 73,100 |
| Jan 20, 2025 | 952.00 | 967.00 | 952.00 | 964.00 | 945.24 | 95,600 |
| Jan 17, 2025 | 961.00 | 961.00 | 948.00 | 951.00 | 932.49 | 109,500 |
| Jan 16, 2025 | 961.00 | 968.00 | 956.00 | 961.00 | 942.30 | 127,800 |
| Jan 15, 2025 | 956.00 | 965.00 | 952.00 | 961.00 | 942.30 | 133,000 |
| Jan 14, 2025 | 961.00 | 961.00 | 945.00 | 949.00 | 930.53 | 139,700 |
| Jan 10, 2025 | 951.00 | 961.00 | 949.00 | 961.00 | 942.30 | 121,800 |
| Jan 9, 2025 | 980.00 | 984.00 | 949.00 | 956.00 | 937.39 | 183,000 |
| Jan 8, 2025 | 979.00 | 985.00 | 970.00 | 977.00 | 957.99 | 174,100 |
| Jan 7, 2025 | 972.00 | 974.00 | 960.00 | 973.00 | 954.06 | 129,500 |
| Jan 6, 2025 | 962.00 | 979.00 | 957.00 | 960.00 | 941.32 | 213,400 |
| Dec 30, 2024 | 955.00 | 965.00 | 949.00 | 962.00 | 943.28 | 211,600 |
| Dec 27, 2024 | 940.00 | 960.00 | 937.00 | 960.00 | 941.32 | 248,900 |
| Dec 26, 2024 | 926.00 | 938.00 | 922.00 | 934.00 | 915.82 | 389,300 |
| Dec 25, 2024 | 922.00 | 932.00 | 913.00 | 922.00 | 904.06 | 341,500 |
| Dec 24, 2024 | 920.00 | 923.00 | 908.00 | 914.00 | 896.21 | 383,400 |
| Dec 23, 2024 | 926.00 | 929.00 | 914.00 | 923.00 | 905.04 | 349,100 |
| Dec 20, 2024 | 940.00 | 949.00 | 930.00 | 931.00 | 912.88 | 324,500 |
| Dec 19, 2024 | 930.00 | 940.00 | 924.00 | 925.00 | 907.00 | 227,100 |
| Dec 18, 2024 | 950.00 | 951.00 | 932.00 | 932.00 | 913.86 | 182,200 |
| Dec 17, 2024 | 953.00 | 956.00 | 937.00 | 952.00 | 933.47 | 206,700 |
| Dec 16, 2024 | 937.00 | 969.00 | 932.00 | 965.00 | 946.22 | 344,200 |
| Dec 13, 2024 | 933.00 | 952.00 | 928.00 | 944.00 | 925.63 | 281,600 |
| Dec 12, 2024 | 940.00 | 943.00 | 930.00 | 941.00 | 922.69 | 210,600 |
| Dec 11, 2024 | 938.00 | 939.00 | 928.00 | 938.00 | 919.74 | 222,300 |
| Dec 10, 2024 | 935.00 | 943.00 | 927.00 | 933.00 | 914.84 | 257,100 |
| Dec 9, 2024 | 917.00 | 934.00 | 917.00 | 923.00 | 905.04 | 235,300 |
| Dec 6, 2024 | 925.00 | 928.00 | 913.00 | 913.00 | 895.23 | 274,500 |
| Dec 5, 2024 | 927.00 | 932.00 | 921.00 | 925.00 | 907.00 | 163,500 |
| Dec 4, 2024 | 930.00 | 938.00 | 925.00 | 925.00 | 907.00 | 193,000 |
| Dec 3, 2024 | 925.00 | 954.00 | 925.00 | 938.00 | 919.74 | 315,100 |
| Dec 2, 2024 | 952.00 | 959.00 | 923.00 | 923.00 | 905.04 | 592,800 |
| Nov 29, 2024 | 989.00 | 991.00 | 965.00 | 965.00 | 946.22 | 236,300 |
| Nov 28, 2024 | 998.00 | 998.00 | 986.00 | 993.00 | 973.67 | 139,900 |
| Nov 27, 2024 | 1,007.00 | 1,016.00 | 978.00 | 989.00 | 969.75 | 301,400 |
| Nov 26, 2024 | 1,043.00 | 1,043.00 | 1,010.00 | 1,019.00 | 999.17 | 235,100 |
| Nov 25, 2024 | 1,055.00 | 1,067.00 | 1,032.00 | 1,046.00 | 1,025.64 | 1,479,700 |
| Nov 22, 2024 | 984.00 | 1,045.00 | 984.00 | 1,029.00 | 1,008.97 | 1,349,900 |
| Nov 21, 2024 | 950.00 | 981.00 | 939.00 | 976.00 | 957.00 | 1,211,600 |
| Nov 20, 2024 | 959.00 | 977.00 | 950.00 | 958.00 | 939.35 | 450,700 |
| Nov 19, 2024 | 962.00 | 966.00 | 944.00 | 954.00 | 935.43 | 613,900 |
| Nov 18, 2024 | 991.00 | 1,001.00 | 961.00 | 980.00 | 960.93 | 750,800 |
| Nov 15, 2024 | 1,036.00 | 1,046.00 | 1,026.00 | 1,037.00 | 1,016.82 | 697,200 |
| Nov 14, 2024 | 1,054.00 | 1,084.00 | 1,037.00 | 1,045.00 | 1,024.66 | 756,100 |
| Nov 13, 2024 | 995.00 | 1,007.00 | 993.00 | 993.00 | 973.67 | 337,300 |
| Nov 12, 2024 | 983.00 | 1,003.00 | 979.00 | 992.00 | 972.69 | 197,900 |
| Nov 11, 2024 | 970.00 | 987.00 | 967.00 | 984.00 | 964.85 | 271,900 |
| Nov 8, 2024 | 984.00 | 995.00 | 967.00 | 967.00 | 948.18 | 208,700 |
| Nov 7, 2024 | 999.00 | 1,007.00 | 984.00 | 987.00 | 967.79 | 231,100 |
| Nov 6, 2024 | 997.00 | 1,015.00 | 992.00 | 1,000.00 | 980.54 | 158,000 |
| Nov 5, 2024 | 1,004.00 | 1,004.00 | 981.00 | 991.00 | 971.71 | 130,200 |
| Nov 1, 2024 | 996.00 | 1,013.00 | 995.00 | 999.00 | 979.56 | 110,400 |
| Oct 31, 2024 | 1,010.00 | 1,017.00 | 998.00 | 1,001.00 | 981.52 | 137,700 |
| Oct 30, 2024 | 1,020.00 | 1,020.00 | 992.00 | 1,010.00 | 990.34 | 318,700 |
| Oct 29, 2024 | 1,014.00 | 1,033.00 | 1,004.00 | 1,010.00 | 990.34 | 207,200 |
| Oct 28, 2024 | 1,000.00 | 1,004.00 | 993.00 | 1,004.00 | 984.46 | 131,600 |
| Oct 25, 2024 | 985.00 | 993.00 | 975.00 | 987.00 | 967.79 | 191,200 |
| Oct 24, 2024 | 986.00 | 989.00 | 977.00 | 985.00 | 965.83 | 154,600 |
| Oct 23, 2024 | 1,003.00 | 1,003.00 | 986.00 | 986.00 | 966.81 | 117,900 |
| Oct 22, 2024 | 1,018.00 | 1,028.00 | 999.00 | 999.00 | 979.56 | 159,800 |
| Oct 21, 2024 | 999.00 | 1,028.00 | 999.00 | 1,020.00 | 1,000.15 | 181,100 |
| Oct 18, 2024 | 996.00 | 1,000.00 | 989.00 | 998.00 | 978.58 | 161,400 |
| Oct 17, 2024 | 1,020.00 | 1,020.00 | 995.00 | 996.00 | 976.62 | 129,100 |
| Oct 16, 2024 | 1,002.00 | 1,022.00 | 998.00 | 1,017.00 | 997.21 | 237,900 |
| Oct 15, 2024 | 1,012.00 | 1,020.00 | 1,005.00 | 1,014.00 | 994.27 | 201,900 |
| Oct 11, 2024 | 1,024.00 | 1,030.00 | 1,014.00 | 1,014.00 | 994.27 | 116,800 |
| Oct 10, 2024 | 1,027.00 | 1,027.00 | 1,008.00 | 1,022.00 | 1,002.11 | 304,000 |
| Oct 9, 2024 | 1,030.00 | 1,047.00 | 1,030.00 | 1,035.00 | 1,014.86 | 124,500 |
| Oct 8, 2024 | 1,046.00 | 1,048.00 | 1,028.00 | 1,035.00 | 1,014.86 | 167,100 |
| Oct 7, 2024 | 1,064.00 | 1,069.00 | 1,045.00 | 1,059.00 | 1,038.39 | 179,700 |
| Oct 4, 2024 | 1,052.00 | 1,068.00 | 1,052.00 | 1,063.00 | 1,042.31 | 79,900 |
| Oct 3, 2024 | 1,056.00 | 1,077.00 | 1,056.00 | 1,060.00 | 1,039.37 | 148,700 |
| Oct 2, 2024 | 1,049.00 | 1,057.00 | 1,044.00 | 1,046.00 | 1,025.64 | 125,100 |
| Oct 1, 2024 | 1,047.00 | 1,059.00 | 1,044.00 | 1,055.00 | 1,034.47 | 76,400 |
| Sep 30, 2024 | 1,068.00 | 1,078.00 | 1,047.00 | 1,054.00 | 1,033.49 | 151,900 |
| Sep 27, 2024 | 21 Dividend | |||||
| Sep 27, 2024 | 1,078.00 | 1,096.00 | 1,078.00 | 1,085.00 | 1,063.88 | 127,200 |
| Sep 26, 2024 | 1,105.00 | 1,109.00 | 1,086.00 | 1,109.00 | 1,066.82 | 149,100 |
| Sep 25, 2024 | 1,080.00 | 1,096.00 | 1,079.00 | 1,084.00 | 1,042.78 | 90,500 |
| Sep 24, 2024 | 1,100.00 | 1,109.00 | 1,088.00 | 1,095.00 | 1,053.36 | 116,800 |
| Sep 20, 2024 | 1,095.00 | 1,102.00 | 1,073.00 | 1,077.00 | 1,036.04 | 243,400 |
| Sep 19, 2024 | 1,120.00 | 1,130.00 | 1,093.00 | 1,093.00 | 1,051.43 | 216,800 |
| Sep 18, 2024 | 1,100.00 | 1,103.00 | 1,085.00 | 1,102.00 | 1,060.09 | 133,700 |
| Sep 17, 2024 | 1,082.00 | 1,101.00 | 1,082.00 | 1,098.00 | 1,056.24 | 132,900 |
| Sep 13, 2024 | 1,101.00 | 1,102.00 | 1,076.00 | 1,086.00 | 1,044.70 | 114,100 |
| Sep 12, 2024 | 1,099.00 | 1,111.00 | 1,092.00 | 1,098.00 | 1,056.24 | 91,700 |
| Sep 11, 2024 | 1,100.00 | 1,105.00 | 1,083.00 | 1,086.00 | 1,044.70 | 147,900 |
| Sep 10, 2024 | 1,112.00 | 1,123.00 | 1,100.00 | 1,110.00 | 1,067.79 | 96,800 |
| Sep 9, 2024 | 1,096.00 | 1,143.00 | 1,096.00 | 1,123.00 | 1,080.29 | 158,500 |
| Sep 6, 2024 | 1,114.00 | 1,132.00 | 1,111.00 | 1,120.00 | 1,077.41 | 107,100 |
| Sep 5, 2024 | 1,089.00 | 1,116.00 | 1,076.00 | 1,110.00 | 1,067.79 | 131,200 |
| Sep 4, 2024 | 1,120.00 | 1,130.00 | 1,092.00 | 1,092.00 | 1,050.47 | 181,400 |
| Sep 3, 2024 | 1,139.00 | 1,155.00 | 1,126.00 | 1,133.00 | 1,089.91 | 100,600 |
| Sep 2, 2024 | 1,173.00 | 1,173.00 | 1,117.00 | 1,124.00 | 1,081.25 | 175,000 |
| Aug 30, 2024 | 1,167.00 | 1,167.00 | 1,144.00 | 1,150.00 | 1,106.27 | 123,700 |
| Aug 29, 2024 | 1,153.00 | 1,162.00 | 1,145.00 | 1,151.00 | 1,107.23 | 78,500 |
| Aug 28, 2024 | 1,156.00 | 1,180.00 | 1,156.00 | 1,169.00 | 1,124.54 | 103,100 |
| Aug 27, 2024 | 1,170.00 | 1,177.00 | 1,157.00 | 1,161.00 | 1,116.85 | 95,100 |
| Aug 26, 2024 | 1,198.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,115.89 | 201,400 |
| Aug 23, 2024 | 1,134.00 | 1,158.00 | 1,134.00 | 1,144.00 | 1,100.49 | 95,700 |
| Aug 22, 2024 | 1,138.00 | 1,149.00 | 1,131.00 | 1,149.00 | 1,105.30 | 76,200 |
| Aug 21, 2024 | 1,122.00 | 1,141.00 | 1,121.00 | 1,127.00 | 1,084.14 | 79,700 |
| Aug 20, 2024 | 1,109.00 | 1,156.00 | 1,109.00 | 1,138.00 | 1,094.72 | 139,700 |
| Aug 19, 2024 | 1,124.00 | 1,138.00 | 1,100.00 | 1,100.00 | 1,058.17 | 161,600 |
| Aug 16, 2024 | 1,141.00 | 1,148.00 | 1,129.00 | 1,140.00 | 1,096.65 | 120,200 |
| Aug 15, 2024 | 1,121.00 | 1,134.00 | 1,114.00 | 1,130.00 | 1,087.03 | 112,800 |
| Aug 14, 2024 | 1,106.00 | 1,136.00 | 1,105.00 | 1,126.00 | 1,083.18 | 105,900 |
| Aug 13, 2024 | 1,145.00 | 1,151.00 | 1,120.00 | 1,127.00 | 1,084.14 | 136,600 |
| Aug 9, 2024 | 1,155.00 | 1,205.00 | 1,141.00 | 1,154.00 | 1,110.11 | 460,800 |
| Aug 8, 2024 | 1,049.00 | 1,096.00 | 1,046.00 | 1,086.00 | 1,044.70 | 286,000 |
| Aug 7, 2024 | 1,064.00 | 1,096.00 | 1,030.00 | 1,079.00 | 1,037.97 | 228,300 |
| Aug 6, 2024 | 1,030.00 | 1,072.00 | 1,025.00 | 1,064.00 | 1,023.54 | 268,100 |
| Aug 5, 2024 | 1,007.00 | 1,027.00 | 949.00 | 971.00 | 934.07 | 410,400 |
| Aug 2, 2024 | 1,090.00 | 1,098.00 | 1,061.00 | 1,067.00 | 1,026.42 | 224,700 |
| Aug 1, 2024 | 1,113.00 | 1,113.00 | 1,093.00 | 1,110.00 | 1,067.79 | 129,900 |
| Jul 31, 2024 | 1,110.00 | 1,127.00 | 1,102.00 | 1,127.00 | 1,084.14 | 151,700 |
| Jul 30, 2024 | 1,132.00 | 1,133.00 | 1,106.00 | 1,106.00 | 1,063.94 | 165,000 |
| Jul 29, 2024 | 1,124.00 | 1,169.00 | 1,117.00 | 1,149.00 | 1,105.30 | 214,900 |
| Jul 26, 2024 | 1,127.00 | 1,133.00 | 1,111.00 | 1,111.00 | 1,068.75 | 129,200 |
| Jul 25, 2024 | 1,113.00 | 1,129.00 | 1,102.00 | 1,122.00 | 1,079.33 | 124,100 |
| Jul 24, 2024 | 1,141.00 | 1,145.00 | 1,121.00 | 1,121.00 | 1,078.37 | 103,900 |
| Jul 23, 2024 | 1,139.00 | 1,149.00 | 1,133.00 | 1,137.00 | 1,093.76 | 129,300 |
| Jul 22, 2024 | 1,152.00 | 1,158.00 | 1,140.00 | 1,143.00 | 1,099.53 | 95,200 |
| Jul 19, 2024 | 1,170.00 | 1,178.00 | 1,152.00 | 1,152.00 | 1,108.19 | 111,800 |
| Jul 18, 2024 | 1,170.00 | 1,179.00 | 1,161.00 | 1,166.00 | 1,121.66 | 96,700 |
| Jul 17, 2024 | 1,163.00 | 1,186.00 | 1,160.00 | 1,180.00 | 1,135.12 | 183,500 |
| Jul 16, 2024 | 1,160.00 | 1,169.00 | 1,147.00 | 1,165.00 | 1,120.70 | 164,500 |
| Jul 12, 2024 | 1,132.00 | 1,161.00 | 1,131.00 | 1,145.00 | 1,101.46 | 188,200 |
| Jul 11, 2024 | 1,148.00 | 1,149.00 | 1,130.00 | 1,139.00 | 1,095.68 | 175,400 |
| Jul 10, 2024 | 1,160.00 | 1,160.00 | 1,113.00 | 1,123.00 | 1,080.29 | 254,200 |
| Jul 9, 2024 | 1,151.00 | 1,176.00 | 1,151.00 | 1,168.00 | 1,123.58 | 189,600 |
| Jul 8, 2024 | 1,152.00 | 1,162.00 | 1,146.00 | 1,151.00 | 1,107.23 | 121,900 |
| Jul 5, 2024 | 1,171.00 | 1,177.00 | 1,142.00 | 1,142.00 | 1,098.57 | 151,100 |
| Jul 4, 2024 | 1,185.00 | 1,188.00 | 1,175.00 | 1,178.00 | 1,133.20 | 99,900 |
| Jul 3, 2024 | 1,180.00 | 1,200.00 | 1,180.00 | 1,185.00 | 1,139.93 | 276,900 |
| Jul 2, 2024 | 1,170.00 | 1,180.00 | 1,167.00 | 1,180.00 | 1,135.12 | 112,900 |
| Jul 1, 2024 | 1,175.00 | 1,187.00 | 1,168.00 | 1,172.00 | 1,127.43 | 257,800 |
| Jun 28, 2024 | 1,176.00 | 1,176.00 | 1,157.00 | 1,174.00 | 1,129.35 | 160,100 |
| Jun 27, 2024 | 1,161.00 | 1,179.00 | 1,158.00 | 1,172.00 | 1,127.43 | 137,500 |
| Jun 26, 2024 | 1,172.00 | 1,172.00 | 1,162.00 | 1,167.00 | 1,122.62 | 136,800 |
| Jun 25, 2024 | 1,155.00 | 1,169.00 | 1,155.00 | 1,164.00 | 1,119.73 | 176,800 |
| Jun 24, 2024 | 1,150.00 | 1,167.00 | 1,146.00 | 1,160.00 | 1,115.89 | 166,200 |
| Jun 21, 2024 | 1,133.00 | 1,156.00 | 1,133.00 | 1,143.00 | 1,099.53 | 235,400 |
| Jun 20, 2024 | 1,138.00 | 1,150.00 | 1,134.00 | 1,137.00 | 1,093.76 | 144,200 |
| Jun 19, 2024 | 1,125.00 | 1,135.00 | 1,125.00 | 1,131.00 | 1,087.99 | 110,800 |
| Jun 18, 2024 | 1,139.00 | 1,147.00 | 1,129.00 | 1,129.00 | 1,086.06 | 109,500 |
| Jun 17, 2024 | 1,166.00 | 1,178.00 | 1,142.00 | 1,143.00 | 1,099.53 | 201,100 |
| Jun 14, 2024 | 1,167.00 | 1,177.00 | 1,159.00 | 1,173.00 | 1,128.39 | 202,500 |
| Jun 13, 2024 | 1,175.00 | 1,175.00 | 1,161.00 | 1,164.00 | 1,119.73 | 118,900 |
| Jun 12, 2024 | 1,167.00 | 1,177.00 | 1,160.00 | 1,167.00 | 1,122.62 | 126,900 |
| Jun 11, 2024 | 1,184.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,131.28 | 168,100 |
| Jun 10, 2024 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,138.97 | 271,100 |