Tokyo - Delayed Quote JPY
Orchestra Holdings Inc. (6533.T)
780.00
+20.00
+(2.63%)
As of 9:07:05 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 775.00 | 786.00 | 775.00 | 780.00 | 780.00 | 1,200 |
| Apr 21, 2025 | 736.00 | 768.00 | 736.00 | 760.00 | 760.00 | 9,200 |
| Apr 18, 2025 | 709.00 | 755.00 | 704.00 | 751.00 | 751.00 | 15,300 |
| Apr 17, 2025 | 675.00 | 707.00 | 675.00 | 704.00 | 704.00 | 5,900 |
| Apr 16, 2025 | 686.00 | 688.00 | 670.00 | 675.00 | 675.00 | 6,900 |
| Apr 15, 2025 | 689.00 | 702.00 | 686.00 | 689.00 | 689.00 | 6,600 |
| Apr 14, 2025 | 734.00 | 734.00 | 689.00 | 689.00 | 689.00 | 18,900 |
| Apr 11, 2025 | 650.00 | 710.00 | 631.00 | 704.00 | 704.00 | 19,500 |
| Apr 10, 2025 | 708.00 | 708.00 | 660.00 | 660.00 | 660.00 | 20,000 |
| Apr 9, 2025 | 630.00 | 630.00 | 604.00 | 610.00 | 610.00 | 26,700 |
| Apr 8, 2025 | 620.00 | 655.00 | 620.00 | 650.00 | 650.00 | 22,000 |
| Apr 7, 2025 | 636.00 | 646.00 | 587.00 | 590.00 | 590.00 | 53,200 |
| Apr 4, 2025 | 754.00 | 754.00 | 685.00 | 711.00 | 711.00 | 33,700 |
| Apr 3, 2025 | 741.00 | 784.00 | 736.00 | 769.00 | 769.00 | 23,100 |
| Apr 2, 2025 | 799.00 | 800.00 | 776.00 | 784.00 | 784.00 | 10,700 |
| Apr 1, 2025 | 847.00 | 847.00 | 800.00 | 805.00 | 805.00 | 26,300 |
| Mar 31, 2025 | 887.00 | 887.00 | 831.00 | 832.00 | 832.00 | 40,500 |
| Mar 28, 2025 | 850.00 | 914.00 | 831.00 | 842.00 | 842.00 | 81,000 |
| Mar 27, 2025 | 800.00 | 846.00 | 800.00 | 846.00 | 846.00 | 34,000 |
| Mar 26, 2025 | 788.00 | 805.00 | 788.00 | 804.00 | 804.00 | 17,400 |
| Mar 25, 2025 | 790.00 | 797.00 | 786.00 | 789.00 | 789.00 | 7,100 |
| Mar 24, 2025 | 796.00 | 799.00 | 781.00 | 790.00 | 790.00 | 10,100 |
| Mar 21, 2025 | 803.00 | 809.00 | 785.00 | 785.00 | 785.00 | 18,000 |
| Mar 19, 2025 | 795.00 | 801.00 | 790.00 | 801.00 | 801.00 | 12,800 |
| Mar 18, 2025 | 790.00 | 799.00 | 788.00 | 795.00 | 795.00 | 14,000 |
| Mar 17, 2025 | 784.00 | 798.00 | 784.00 | 789.00 | 789.00 | 17,600 |
| Mar 14, 2025 | 740.00 | 780.00 | 740.00 | 778.00 | 778.00 | 26,900 |
| Mar 13, 2025 | 772.00 | 774.00 | 737.00 | 737.00 | 737.00 | 30,600 |
| Mar 12, 2025 | 736.00 | 757.00 | 736.00 | 757.00 | 757.00 | 13,300 |
| Mar 11, 2025 | 751.00 | 751.00 | 731.00 | 735.00 | 735.00 | 26,100 |
| Mar 10, 2025 | 762.00 | 770.00 | 745.00 | 751.00 | 751.00 | 18,500 |
| Mar 7, 2025 | 776.00 | 776.00 | 754.00 | 754.00 | 754.00 | 12,700 |
| Mar 6, 2025 | 775.00 | 785.00 | 767.00 | 776.00 | 776.00 | 10,900 |
| Mar 5, 2025 | 761.00 | 778.00 | 759.00 | 769.00 | 769.00 | 16,200 |
| Mar 4, 2025 | 772.00 | 784.00 | 767.00 | 767.00 | 767.00 | 17,900 |
| Mar 3, 2025 | 777.00 | 791.00 | 777.00 | 783.00 | 783.00 | 16,500 |
| Feb 28, 2025 | 777.00 | 784.00 | 768.00 | 773.00 | 773.00 | 21,400 |
| Feb 27, 2025 | 763.00 | 808.00 | 757.00 | 788.00 | 788.00 | 35,900 |
| Feb 26, 2025 | 782.00 | 782.00 | 753.00 | 758.00 | 758.00 | 24,000 |
| Feb 25, 2025 | 752.00 | 763.00 | 752.00 | 752.00 | 752.00 | 12,700 |
| Feb 21, 2025 | 800.00 | 808.00 | 767.00 | 767.00 | 767.00 | 46,800 |
| Feb 20, 2025 | 740.00 | 806.00 | 740.00 | 804.00 | 804.00 | 72,400 |
| Feb 19, 2025 | 747.00 | 753.00 | 740.00 | 744.00 | 744.00 | 15,700 |
| Feb 18, 2025 | 740.00 | 759.00 | 740.00 | 746.00 | 746.00 | 27,100 |
| Feb 17, 2025 | 741.00 | 770.00 | 730.00 | 737.00 | 737.00 | 79,300 |
| Feb 14, 2025 | 801.00 | 814.00 | 790.00 | 801.00 | 801.00 | 61,600 |
| Feb 13, 2025 | 816.00 | 824.00 | 800.00 | 804.00 | 804.00 | 19,600 |
| Feb 12, 2025 | 800.00 | 823.00 | 798.00 | 819.00 | 819.00 | 25,600 |
| Feb 10, 2025 | 803.00 | 805.00 | 793.00 | 798.00 | 798.00 | 15,100 |
| Feb 7, 2025 | 814.00 | 823.00 | 806.00 | 810.00 | 810.00 | 13,800 |
| Feb 6, 2025 | 808.00 | 820.00 | 807.00 | 815.00 | 815.00 | 17,100 |
| Feb 5, 2025 | 788.00 | 815.00 | 788.00 | 807.00 | 807.00 | 45,100 |
| Feb 4, 2025 | 766.00 | 784.00 | 758.00 | 773.00 | 773.00 | 15,000 |
| Feb 3, 2025 | 777.00 | 792.00 | 750.00 | 751.00 | 751.00 | 20,500 |
| Jan 31, 2025 | 783.00 | 784.00 | 765.00 | 783.00 | 783.00 | 15,000 |
| Jan 30, 2025 | 807.00 | 807.00 | 786.00 | 788.00 | 788.00 | 10,000 |
| Jan 29, 2025 | 826.00 | 827.00 | 794.00 | 815.00 | 815.00 | 18,100 |
| Jan 28, 2025 | 797.00 | 827.00 | 797.00 | 826.00 | 826.00 | 23,600 |
| Jan 27, 2025 | 818.00 | 818.00 | 789.00 | 804.00 | 804.00 | 20,400 |
| Jan 24, 2025 | 783.00 | 810.00 | 780.00 | 803.00 | 803.00 | 42,900 |
| Jan 23, 2025 | 749.00 | 783.00 | 742.00 | 783.00 | 783.00 | 40,400 |
| Jan 22, 2025 | 777.00 | 777.00 | 749.00 | 752.00 | 752.00 | 15,200 |
| Jan 21, 2025 | 753.00 | 779.00 | 753.00 | 762.00 | 762.00 | 31,400 |
| Jan 20, 2025 | 708.00 | 766.00 | 708.00 | 757.00 | 757.00 | 60,300 |
| Jan 17, 2025 | 701.00 | 704.00 | 684.00 | 698.00 | 698.00 | 41,200 |
| Jan 16, 2025 | 705.00 | 705.00 | 695.00 | 701.00 | 701.00 | 29,000 |
| Jan 15, 2025 | 719.00 | 719.00 | 700.00 | 700.00 | 700.00 | 22,700 |
| Jan 14, 2025 | 737.00 | 737.00 | 717.00 | 717.00 | 717.00 | 23,000 |
| Jan 10, 2025 | 749.00 | 754.00 | 740.00 | 742.00 | 742.00 | 12,100 |
| Jan 9, 2025 | 763.00 | 763.00 | 749.00 | 750.00 | 750.00 | 24,700 |
| Jan 8, 2025 | 772.00 | 772.00 | 759.00 | 762.00 | 762.00 | 23,600 |
| Jan 7, 2025 | 785.00 | 787.00 | 772.00 | 772.00 | 772.00 | 23,500 |
| Jan 6, 2025 | 789.00 | 790.00 | 770.00 | 783.00 | 783.00 | 67,100 |
| Dec 30, 2024 | 790.00 | 795.00 | 785.00 | 786.00 | 786.00 | 16,000 |
| Dec 27, 2024 | 11 Dividend | |||||
| Dec 27, 2024 | 784.00 | 795.00 | 767.00 | 788.00 | 788.00 | 30,100 |
| Dec 26, 2024 | 784.00 | 792.00 | 780.00 | 780.00 | 769.00 | 22,200 |
| Dec 25, 2024 | 794.00 | 804.00 | 785.00 | 792.00 | 780.83 | 26,100 |
| Dec 24, 2024 | 786.00 | 800.00 | 779.00 | 793.00 | 781.82 | 18,500 |
| Dec 23, 2024 | 829.00 | 830.00 | 788.00 | 789.00 | 777.87 | 38,900 |
| Dec 20, 2024 | 753.00 | 820.00 | 753.00 | 820.00 | 808.44 | 63,700 |
| Dec 19, 2024 | 757.00 | 760.00 | 747.00 | 749.00 | 738.44 | 47,200 |
| Dec 18, 2024 | 777.00 | 785.00 | 771.00 | 772.00 | 761.11 | 31,700 |
| Dec 17, 2024 | 801.00 | 801.00 | 778.00 | 780.00 | 769.00 | 28,200 |
| Dec 16, 2024 | 801.00 | 805.00 | 798.00 | 798.00 | 786.75 | 17,500 |
| Dec 13, 2024 | 791.00 | 809.00 | 789.00 | 803.00 | 791.68 | 39,900 |
| Dec 12, 2024 | 813.00 | 816.00 | 801.00 | 802.00 | 790.69 | 34,200 |
| Dec 11, 2024 | 815.00 | 816.00 | 807.00 | 812.00 | 800.55 | 23,200 |
| Dec 10, 2024 | 825.00 | 825.00 | 814.00 | 816.00 | 804.49 | 18,600 |
| Dec 9, 2024 | 811.00 | 823.00 | 811.00 | 819.00 | 807.45 | 18,000 |
| Dec 6, 2024 | 824.00 | 829.00 | 812.00 | 814.00 | 802.52 | 23,100 |
| Dec 5, 2024 | 835.00 | 848.00 | 821.00 | 824.00 | 812.38 | 54,600 |
| Dec 4, 2024 | 815.00 | 818.00 | 807.00 | 807.00 | 795.62 | 37,400 |
| Dec 3, 2024 | 824.00 | 827.00 | 811.00 | 815.00 | 803.51 | 29,500 |
| Dec 2, 2024 | 826.00 | 826.00 | 808.00 | 813.00 | 801.53 | 33,000 |
| Nov 29, 2024 | 827.00 | 833.00 | 819.00 | 826.00 | 814.35 | 19,300 |
| Nov 28, 2024 | 842.00 | 854.00 | 822.00 | 827.00 | 815.34 | 33,400 |
| Nov 27, 2024 | 865.00 | 868.00 | 845.00 | 845.00 | 833.08 | 35,100 |
| Nov 26, 2024 | 862.00 | 876.00 | 862.00 | 868.00 | 855.76 | 14,000 |
| Nov 25, 2024 | 875.00 | 881.00 | 860.00 | 862.00 | 849.84 | 29,200 |
| Nov 22, 2024 | 858.00 | 875.00 | 858.00 | 874.00 | 861.67 | 19,100 |
| Nov 21, 2024 | 860.00 | 875.00 | 857.00 | 858.00 | 845.90 | 21,800 |
| Nov 20, 2024 | 870.00 | 881.00 | 862.00 | 862.00 | 849.84 | 24,800 |
| Nov 19, 2024 | 836.00 | 895.00 | 836.00 | 880.00 | 867.59 | 44,500 |
| Nov 18, 2024 | 816.00 | 862.00 | 816.00 | 842.00 | 830.13 | 41,600 |
| Nov 15, 2024 | 869.00 | 869.00 | 801.00 | 826.00 | 814.35 | 72,500 |
| Nov 14, 2024 | 865.00 | 875.00 | 860.00 | 866.00 | 853.79 | 19,400 |
| Nov 13, 2024 | 861.00 | 878.00 | 860.00 | 869.00 | 856.74 | 14,500 |
| Nov 12, 2024 | 859.00 | 882.00 | 858.00 | 861.00 | 848.86 | 19,000 |
| Nov 11, 2024 | 859.00 | 874.00 | 859.00 | 865.00 | 852.80 | 12,200 |
| Nov 8, 2024 | 873.00 | 878.00 | 859.00 | 868.00 | 855.76 | 15,000 |
| Nov 7, 2024 | 865.00 | 872.00 | 855.00 | 872.00 | 859.70 | 13,000 |
| Nov 6, 2024 | 851.00 | 865.00 | 850.00 | 865.00 | 852.80 | 8,200 |
| Nov 5, 2024 | 854.00 | 862.00 | 846.00 | 855.00 | 842.94 | 7,100 |
| Nov 1, 2024 | 856.00 | 862.00 | 854.00 | 854.00 | 841.96 | 5,300 |
| Oct 31, 2024 | 860.00 | 862.00 | 850.00 | 862.00 | 849.84 | 12,900 |
| Oct 30, 2024 | 859.00 | 859.00 | 846.00 | 853.00 | 840.97 | 16,900 |
| Oct 29, 2024 | 840.00 | 866.00 | 837.00 | 859.00 | 846.89 | 14,800 |
| Oct 28, 2024 | 810.00 | 844.00 | 808.00 | 836.00 | 824.21 | 10,700 |
| Oct 25, 2024 | 827.00 | 831.00 | 805.00 | 810.00 | 798.58 | 21,800 |
| Oct 24, 2024 | 837.00 | 838.00 | 821.00 | 825.00 | 813.37 | 16,500 |
| Oct 23, 2024 | 865.00 | 865.00 | 838.00 | 838.00 | 826.18 | 14,500 |
| Oct 22, 2024 | 884.00 | 884.00 | 861.00 | 861.00 | 848.86 | 17,000 |
| Oct 21, 2024 | 885.00 | 902.00 | 882.00 | 885.00 | 872.52 | 11,500 |
| Oct 18, 2024 | 871.00 | 876.00 | 868.00 | 870.00 | 857.73 | 9,600 |
| Oct 17, 2024 | 868.00 | 876.00 | 867.00 | 870.00 | 857.73 | 7,500 |
| Oct 16, 2024 | 862.00 | 894.00 | 855.00 | 866.00 | 853.79 | 20,900 |
| Oct 15, 2024 | 863.00 | 872.00 | 860.00 | 866.00 | 853.79 | 23,500 |
| Oct 11, 2024 | 856.00 | 872.00 | 854.00 | 854.00 | 841.96 | 19,400 |
| Oct 10, 2024 | 858.00 | 865.00 | 850.00 | 855.00 | 842.94 | 8,500 |
| Oct 9, 2024 | 850.00 | 865.00 | 850.00 | 856.00 | 843.93 | 9,000 |
| Oct 8, 2024 | 866.00 | 870.00 | 844.00 | 845.00 | 833.08 | 22,200 |
| Oct 7, 2024 | 872.00 | 880.00 | 867.00 | 867.00 | 854.77 | 16,600 |
| Oct 4, 2024 | 878.00 | 881.00 | 870.00 | 871.00 | 858.72 | 12,400 |
| Oct 3, 2024 | 862.00 | 881.00 | 862.00 | 872.00 | 859.70 | 26,500 |
| Oct 2, 2024 | 870.00 | 875.00 | 848.00 | 855.00 | 842.94 | 22,700 |
| Oct 1, 2024 | 857.00 | 890.00 | 856.00 | 872.00 | 859.70 | 50,700 |
| Sep 30, 2024 | 851.00 | 868.00 | 851.00 | 857.00 | 844.91 | 23,800 |
| Sep 27, 2024 | 877.00 | 889.00 | 870.00 | 879.00 | 866.60 | 27,400 |
| Sep 26, 2024 | 858.00 | 874.00 | 850.00 | 874.00 | 861.67 | 18,900 |
| Sep 25, 2024 | 847.00 | 867.00 | 835.00 | 856.00 | 843.93 | 26,800 |
| Sep 24, 2024 | 868.00 | 868.00 | 841.00 | 841.00 | 829.14 | 22,300 |
| Sep 20, 2024 | 861.00 | 874.00 | 854.00 | 860.00 | 847.87 | 26,800 |
| Sep 19, 2024 | 833.00 | 860.00 | 833.00 | 845.00 | 833.08 | 19,600 |
| Sep 18, 2024 | 822.00 | 843.00 | 821.00 | 832.00 | 820.27 | 37,100 |
| Sep 17, 2024 | 838.00 | 850.00 | 805.00 | 819.00 | 807.45 | 39,800 |
| Sep 13, 2024 | 821.00 | 840.00 | 817.00 | 832.00 | 820.27 | 20,400 |
| Sep 12, 2024 | 847.00 | 857.00 | 831.00 | 831.00 | 819.28 | 29,600 |
| Sep 11, 2024 | 856.00 | 856.00 | 810.00 | 817.00 | 805.48 | 74,300 |
| Sep 10, 2024 | 868.00 | 869.00 | 851.00 | 856.00 | 843.93 | 17,800 |
| Sep 9, 2024 | 850.00 | 859.00 | 833.00 | 859.00 | 846.89 | 48,000 |
| Sep 6, 2024 | 906.00 | 906.00 | 864.00 | 875.00 | 862.66 | 55,900 |
| Sep 5, 2024 | 923.00 | 928.00 | 886.00 | 891.00 | 878.43 | 85,800 |
| Sep 4, 2024 | 950.00 | 955.00 | 915.00 | 927.00 | 913.93 | 52,600 |
| Sep 3, 2024 | 941.00 | 998.00 | 940.00 | 986.00 | 972.09 | 66,400 |
| Sep 2, 2024 | 920.00 | 950.00 | 908.00 | 930.00 | 916.88 | 42,900 |
| Aug 30, 2024 | 916.00 | 925.00 | 907.00 | 919.00 | 906.04 | 23,500 |
| Aug 29, 2024 | 919.00 | 924.00 | 908.00 | 910.00 | 897.17 | 35,700 |
| Aug 28, 2024 | 957.00 | 957.00 | 922.00 | 929.00 | 915.90 | 43,200 |
| Aug 27, 2024 | 950.00 | 959.00 | 946.00 | 957.00 | 943.50 | 28,900 |
| Aug 26, 2024 | 957.00 | 960.00 | 937.00 | 946.00 | 932.66 | 45,800 |
| Aug 23, 2024 | 981.00 | 993.00 | 950.00 | 950.00 | 936.60 | 54,300 |
| Aug 22, 2024 | 998.00 | 1,002.00 | 965.00 | 976.00 | 962.24 | 31,400 |
| Aug 21, 2024 | 986.00 | 1,007.00 | 952.00 | 986.00 | 972.09 | 64,800 |
| Aug 20, 2024 | 932.00 | 1,019.00 | 932.00 | 1,000.00 | 985.90 | 97,900 |
| Aug 19, 2024 | 950.00 | 958.00 | 916.00 | 923.00 | 909.98 | 89,200 |
| Aug 16, 2024 | 952.00 | 960.00 | 930.00 | 946.00 | 932.66 | 87,100 |
| Aug 15, 2024 | 957.00 | 978.00 | 920.00 | 942.00 | 928.72 | 271,000 |
| Aug 14, 2024 | 1,150.00 | 1,178.00 | 1,105.00 | 1,122.00 | 1,106.18 | 124,600 |
| Aug 13, 2024 | 1,000.00 | 1,080.00 | 1,000.00 | 1,063.00 | 1,048.01 | 83,200 |
| Aug 9, 2024 | 951.00 | 991.00 | 947.00 | 972.00 | 958.29 | 43,400 |
| Aug 8, 2024 | 958.00 | 962.00 | 919.00 | 927.00 | 913.93 | 55,700 |
| Aug 7, 2024 | 916.00 | 991.00 | 901.00 | 958.00 | 944.49 | 29,400 |
| Aug 6, 2024 | 969.00 | 993.00 | 938.00 | 946.00 | 932.66 | 56,900 |
| Aug 5, 2024 | 976.00 | 997.00 | 850.00 | 911.00 | 898.15 | 85,500 |
| Aug 2, 2024 | 1,047.00 | 1,069.00 | 1,010.00 | 1,010.00 | 995.76 | 78,300 |
| Aug 1, 2024 | 1,199.00 | 1,199.00 | 1,122.00 | 1,123.00 | 1,107.16 | 51,500 |
| Jul 31, 2024 | 1,223.00 | 1,223.00 | 1,181.00 | 1,202.00 | 1,185.05 | 26,900 |
| Jul 30, 2024 | 1,240.00 | 1,240.00 | 1,205.00 | 1,226.00 | 1,208.71 | 12,800 |
| Jul 29, 2024 | 1,229.00 | 1,243.00 | 1,198.00 | 1,240.00 | 1,222.51 | 10,500 |
| Jul 26, 2024 | 1,215.00 | 1,239.00 | 1,189.00 | 1,189.00 | 1,172.23 | 22,000 |
| Jul 25, 2024 | 1,218.00 | 1,248.00 | 1,202.00 | 1,205.00 | 1,188.01 | 32,900 |
| Jul 24, 2024 | 1,275.00 | 1,286.00 | 1,241.00 | 1,243.00 | 1,225.47 | 18,900 |
| Jul 23, 2024 | 1,275.00 | 1,297.00 | 1,250.00 | 1,272.00 | 1,254.06 | 17,100 |
| Jul 22, 2024 | 1,300.00 | 1,300.00 | 1,232.00 | 1,245.00 | 1,227.44 | 26,900 |
| Jul 19, 2024 | 1,277.00 | 1,314.00 | 1,255.00 | 1,300.00 | 1,281.67 | 42,600 |
| Jul 18, 2024 | 1,276.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,271.81 | 39,100 |
| Jul 17, 2024 | 1,236.00 | 1,324.00 | 1,236.00 | 1,324.00 | 1,305.33 | 64,300 |
| Jul 16, 2024 | 1,261.00 | 1,263.00 | 1,231.00 | 1,243.00 | 1,225.47 | 25,200 |
| Jul 12, 2024 | 1,169.00 | 1,288.00 | 1,166.00 | 1,260.00 | 1,242.23 | 118,500 |
| Jul 11, 2024 | 1,208.00 | 1,209.00 | 1,173.00 | 1,173.00 | 1,156.46 | 40,700 |
| Jul 10, 2024 | 1,250.00 | 1,268.00 | 1,180.00 | 1,208.00 | 1,190.96 | 89,800 |
| Jul 9, 2024 | 1,226.00 | 1,261.00 | 1,226.00 | 1,250.00 | 1,232.37 | 34,500 |
| Jul 8, 2024 | 1,267.00 | 1,267.00 | 1,221.00 | 1,221.00 | 1,203.78 | 28,900 |
| Jul 5, 2024 | 1,283.00 | 1,308.00 | 1,267.00 | 1,267.00 | 1,249.13 | 30,200 |
| Jul 4, 2024 | 1,240.00 | 1,310.00 | 1,223.00 | 1,289.00 | 1,270.82 | 64,400 |
| Jul 3, 2024 | 1,218.00 | 1,246.00 | 1,206.00 | 1,241.00 | 1,223.50 | 36,000 |
| Jul 2, 2024 | 1,208.00 | 1,227.00 | 1,204.00 | 1,218.00 | 1,200.82 | 58,600 |
| Jul 1, 2024 | 1,328.00 | 1,328.00 | 1,230.00 | 1,231.00 | 1,213.64 | 72,200 |
| Jun 28, 2024 | 1,285.00 | 1,308.00 | 1,256.00 | 1,293.00 | 1,274.77 | 43,200 |
| Jun 27, 2024 | 1,235.00 | 1,325.00 | 1,229.00 | 1,286.00 | 1,267.86 | 84,600 |
| Jun 26, 2024 | 1,255.00 | 1,258.00 | 1,227.00 | 1,248.00 | 1,230.40 | 33,200 |
| Jun 25, 2024 | 1,258.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,247.16 | 64,900 |
| Jun 24, 2024 | 1,220.00 | 1,265.00 | 1,192.00 | 1,251.00 | 1,233.36 | 155,500 |
| Jun 21, 2024 | 1,280.00 | 1,281.00 | 1,210.00 | 1,213.00 | 1,195.89 | 166,500 |
| Jun 20, 2024 | 1,343.00 | 1,358.00 | 1,284.00 | 1,310.00 | 1,291.53 | 60,800 |
| Jun 19, 2024 | 1,392.00 | 1,405.00 | 1,362.00 | 1,362.00 | 1,342.79 | 40,100 |
| Jun 18, 2024 | 1,488.00 | 1,488.00 | 1,422.00 | 1,422.00 | 1,401.95 | 25,900 |
| Jun 17, 2024 | 1,485.00 | 1,488.00 | 1,395.00 | 1,462.00 | 1,441.38 | 61,900 |
| Jun 14, 2024 | 1,376.00 | 1,470.00 | 1,320.00 | 1,455.00 | 1,434.48 | 83,200 |
| Jun 13, 2024 | 1,389.00 | 1,431.00 | 1,381.00 | 1,393.00 | 1,373.36 | 61,600 |
| Jun 12, 2024 | 1,370.00 | 1,381.00 | 1,348.00 | 1,375.00 | 1,355.61 | 27,100 |
| Jun 11, 2024 | 1,355.00 | 1,383.00 | 1,335.00 | 1,370.00 | 1,350.68 | 41,400 |
| Jun 10, 2024 | 1,307.00 | 1,355.00 | 1,291.00 | 1,348.00 | 1,328.99 | 51,100 |
| Jun 7, 2024 | 1,294.00 | 1,332.00 | 1,286.00 | 1,318.00 | 1,299.41 | 21,400 |
| Jun 6, 2024 | 1,361.00 | 1,361.00 | 1,283.00 | 1,292.00 | 1,273.78 | 28,300 |
| Jun 5, 2024 | 1,304.00 | 1,353.00 | 1,304.00 | 1,336.00 | 1,317.16 | 36,500 |
| Jun 4, 2024 | 1,260.00 | 1,310.00 | 1,260.00 | 1,304.00 | 1,285.61 | 25,600 |
| Jun 3, 2024 | 1,304.00 | 1,304.00 | 1,242.00 | 1,259.00 | 1,241.24 | 33,600 |
| May 31, 2024 | 1,296.00 | 1,307.00 | 1,280.00 | 1,298.00 | 1,279.69 | 29,000 |
| May 30, 2024 | 1,263.00 | 1,294.00 | 1,247.00 | 1,272.00 | 1,254.06 | 28,600 |
| May 29, 2024 | 1,345.00 | 1,345.00 | 1,293.00 | 1,293.00 | 1,274.77 | 30,600 |
| May 28, 2024 | 1,419.00 | 1,419.00 | 1,332.00 | 1,352.00 | 1,332.93 | 51,100 |
| May 27, 2024 | 1,380.00 | 1,445.00 | 1,380.00 | 1,423.00 | 1,402.93 | 82,200 |
| May 24, 2024 | 1,269.00 | 1,379.00 | 1,269.00 | 1,353.00 | 1,333.92 | 67,200 |
| May 23, 2024 | 1,377.00 | 1,398.00 | 1,267.00 | 1,293.00 | 1,274.77 | 126,400 |
| May 22, 2024 | 1,378.00 | 1,414.00 | 1,356.00 | 1,371.00 | 1,351.67 | 57,100 |
| May 21, 2024 | 1,368.00 | 1,423.00 | 1,323.00 | 1,366.00 | 1,346.74 | 150,700 |
| May 20, 2024 | 1,209.00 | 1,378.00 | 1,171.00 | 1,375.00 | 1,355.61 | 228,600 |
| May 17, 2024 | 1,121.00 | 1,227.00 | 1,092.00 | 1,195.00 | 1,178.15 | 230,100 |
| May 16, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,132.80 | 35,100 |
| May 15, 2024 | 1,010.00 | 1,010.00 | 980.00 | 999.00 | 984.91 | 23,200 |
| May 14, 2024 | 988.00 | 1,013.00 | 988.00 | 1,002.00 | 987.87 | 15,600 |
| May 13, 2024 | 1,001.00 | 1,001.00 | 975.00 | 979.00 | 965.19 | 22,500 |
| May 10, 2024 | 1,000.00 | 1,011.00 | 991.00 | 1,002.00 | 987.87 | 12,600 |
| May 9, 2024 | 1,005.00 | 1,009.00 | 988.00 | 999.00 | 984.91 | 8,900 |
| May 8, 2024 | 1,005.00 | 1,021.00 | 993.00 | 993.00 | 979.00 | 13,600 |
| May 7, 2024 | 972.00 | 1,024.00 | 972.00 | 1,005.00 | 990.83 | 36,600 |
| May 2, 2024 | 985.00 | 991.00 | 963.00 | 972.00 | 958.29 | 12,700 |
| May 1, 2024 | 992.00 | 994.00 | 978.00 | 985.00 | 971.11 | 8,200 |
| Apr 30, 2024 | 982.00 | 1,000.00 | 970.00 | 993.00 | 979.00 | 22,000 |
| Apr 26, 2024 | 971.00 | 985.00 | 950.00 | 985.00 | 971.11 | 29,700 |
| Apr 25, 2024 | 979.00 | 986.00 | 956.00 | 956.00 | 942.52 | 12,000 |
| Apr 24, 2024 | 982.00 | 982.00 | 973.00 | 976.00 | 962.24 | 16,600 |
| Apr 23, 2024 | 970.00 | 978.00 | 966.00 | 968.00 | 954.35 | 11,700 |
| Apr 22, 2024 | 949.00 | 965.00 | 937.00 | 960.00 | 946.46 | 22,800 |