Tokyo - Delayed Quote JPY
Kanadevia Corporation (7004.T)
926.00
+8.00
+(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 2, 2025 | 919.00 | 929.00 | 918.00 | 926.00 | 926.00 | 516,000 |
| May 1, 2025 | 911.00 | 922.00 | 910.00 | 918.00 | 918.00 | 384,900 |
| Apr 30, 2025 | 914.00 | 921.00 | 909.00 | 914.00 | 914.00 | 430,800 |
| Apr 28, 2025 | 910.00 | 916.00 | 903.00 | 908.00 | 908.00 | 438,400 |
| Apr 25, 2025 | 889.00 | 903.00 | 885.00 | 899.00 | 899.00 | 633,200 |
| Apr 24, 2025 | 886.00 | 893.00 | 880.00 | 886.00 | 886.00 | 503,700 |
| Apr 23, 2025 | 885.00 | 886.00 | 873.00 | 876.00 | 876.00 | 408,300 |
| Apr 22, 2025 | 850.00 | 862.00 | 849.00 | 858.00 | 858.00 | 451,700 |
| Apr 21, 2025 | 851.00 | 855.00 | 844.00 | 844.00 | 844.00 | 274,800 |
| Apr 18, 2025 | 840.00 | 852.00 | 840.00 | 850.00 | 850.00 | 294,100 |
| Apr 17, 2025 | 832.00 | 845.00 | 826.00 | 840.00 | 840.00 | 238,600 |
| Apr 16, 2025 | 841.00 | 841.00 | 821.00 | 829.00 | 829.00 | 447,800 |
| Apr 15, 2025 | 855.00 | 858.00 | 837.00 | 841.00 | 841.00 | 445,200 |
| Apr 14, 2025 | 835.00 | 855.00 | 829.00 | 842.00 | 842.00 | 477,800 |
| Apr 11, 2025 | 806.00 | 830.00 | 794.00 | 826.00 | 826.00 | 504,800 |
| Apr 10, 2025 | 867.00 | 867.00 | 834.00 | 848.00 | 848.00 | 875,200 |
| Apr 9, 2025 | 786.00 | 799.00 | 774.00 | 787.00 | 787.00 | 778,000 |
| Apr 8, 2025 | 803.00 | 832.00 | 803.00 | 811.00 | 811.00 | 657,400 |
| Apr 7, 2025 | 755.00 | 786.00 | 749.00 | 773.00 | 773.00 | 1,066,200 |
| Apr 4, 2025 | 840.00 | 861.00 | 821.00 | 838.00 | 838.00 | 1,033,200 |
| Apr 3, 2025 | 866.00 | 878.00 | 855.00 | 868.00 | 868.00 | 913,400 |
| Apr 2, 2025 | 916.00 | 922.00 | 892.00 | 903.00 | 903.00 | 666,200 |
| Apr 1, 2025 | 925.00 | 930.00 | 907.00 | 908.00 | 908.00 | 541,300 |
| Mar 31, 2025 | 912.00 | 922.00 | 894.00 | 915.00 | 915.00 | 1,030,400 |
| Mar 28, 2025 | 23 Dividend | |||||
| Mar 28, 2025 | 936.00 | 942.00 | 930.00 | 940.00 | 940.00 | 669,400 |
| Mar 27, 2025 | 955.00 | 967.00 | 952.00 | 967.00 | 944.00 | 574,700 |
| Mar 26, 2025 | 968.00 | 976.00 | 958.00 | 969.00 | 945.95 | 686,800 |
| Mar 25, 2025 | 967.00 | 968.00 | 957.00 | 960.00 | 937.17 | 547,000 |
| Mar 24, 2025 | 967.00 | 970.00 | 954.00 | 970.00 | 946.93 | 462,500 |
| Mar 21, 2025 | 978.00 | 988.00 | 969.00 | 969.00 | 945.95 | 966,800 |
| Mar 19, 2025 | 972.00 | 988.00 | 972.00 | 986.00 | 962.55 | 454,300 |
| Mar 18, 2025 | 974.00 | 977.00 | 966.00 | 971.00 | 947.90 | 571,400 |
| Mar 17, 2025 | 970.00 | 978.00 | 968.00 | 969.00 | 945.95 | 397,200 |
| Mar 14, 2025 | 951.00 | 966.00 | 950.00 | 966.00 | 943.02 | 517,700 |
| Mar 13, 2025 | 940.00 | 955.00 | 939.00 | 951.00 | 928.38 | 485,400 |
| Mar 12, 2025 | 917.00 | 946.00 | 917.00 | 946.00 | 923.50 | 752,300 |
| Mar 11, 2025 | 918.00 | 931.00 | 912.00 | 931.00 | 908.86 | 784,000 |
| Mar 10, 2025 | 939.00 | 940.00 | 922.00 | 933.00 | 910.81 | 639,600 |
| Mar 7, 2025 | 942.00 | 951.00 | 932.00 | 932.00 | 909.83 | 689,000 |
| Mar 6, 2025 | 940.00 | 993.00 | 931.00 | 957.00 | 934.24 | 2,080,500 |
| Mar 5, 2025 | 910.00 | 928.00 | 908.00 | 913.00 | 891.28 | 901,000 |
| Mar 4, 2025 | 929.00 | 933.00 | 911.00 | 917.00 | 895.19 | 427,600 |
| Mar 3, 2025 | 918.00 | 937.00 | 916.00 | 929.00 | 906.90 | 546,900 |
| Feb 28, 2025 | 915.00 | 924.00 | 906.00 | 909.00 | 887.38 | 625,000 |
| Feb 27, 2025 | 889.00 | 916.00 | 887.00 | 913.00 | 891.28 | 655,300 |
| Feb 26, 2025 | 888.00 | 899.00 | 866.00 | 883.00 | 862.00 | 1,177,000 |
| Feb 25, 2025 | 910.00 | 911.00 | 893.00 | 893.00 | 871.76 | 972,700 |
| Feb 21, 2025 | 925.00 | 933.00 | 913.00 | 925.00 | 903.00 | 994,700 |
| Feb 20, 2025 | 960.00 | 965.00 | 936.00 | 936.00 | 913.74 | 709,800 |
| Feb 19, 2025 | 972.00 | 972.00 | 943.00 | 965.00 | 942.05 | 959,200 |
| Feb 18, 2025 | 916.00 | 989.00 | 912.00 | 976.00 | 952.79 | 1,589,400 |
| Feb 17, 2025 | 930.00 | 935.00 | 907.00 | 907.00 | 885.43 | 701,900 |
| Feb 14, 2025 | 940.00 | 945.00 | 925.00 | 931.00 | 908.86 | 933,000 |
| Feb 13, 2025 | 933.00 | 939.00 | 921.00 | 931.00 | 908.86 | 471,300 |
| Feb 12, 2025 | 934.00 | 938.00 | 921.00 | 926.00 | 903.98 | 886,400 |
| Feb 10, 2025 | 946.00 | 946.00 | 927.00 | 934.00 | 911.78 | 1,228,200 |
| Feb 7, 2025 | 960.00 | 962.00 | 944.00 | 958.00 | 935.21 | 1,100,400 |
| Feb 6, 2025 | 947.00 | 1,001.00 | 945.00 | 974.00 | 950.83 | 2,557,900 |
| Feb 5, 2025 | 1,065.00 | 1,068.00 | 1,047.00 | 1,052.00 | 1,026.98 | 594,400 |
| Feb 4, 2025 | 1,050.00 | 1,064.00 | 1,040.00 | 1,047.00 | 1,022.10 | 620,300 |
| Feb 3, 2025 | 1,045.00 | 1,049.00 | 1,019.00 | 1,035.00 | 1,010.38 | 1,031,800 |
| Jan 31, 2025 | 1,071.00 | 1,077.00 | 1,065.00 | 1,072.00 | 1,046.50 | 676,400 |
| Jan 30, 2025 | 1,062.00 | 1,070.00 | 1,050.00 | 1,066.00 | 1,040.65 | 436,700 |
| Jan 29, 2025 | 1,054.00 | 1,071.00 | 1,054.00 | 1,062.00 | 1,036.74 | 500,700 |
| Jan 28, 2025 | 1,062.00 | 1,071.00 | 1,051.00 | 1,054.00 | 1,028.93 | 675,000 |
| Jan 27, 2025 | 1,039.00 | 1,065.00 | 1,038.00 | 1,060.00 | 1,034.79 | 1,035,900 |
| Jan 24, 2025 | 1,009.00 | 1,064.00 | 1,002.00 | 1,030.00 | 1,005.50 | 2,180,800 |
| Jan 23, 2025 | 994.00 | 1,007.00 | 992.00 | 1,007.00 | 983.05 | 464,700 |
| Jan 22, 2025 | 997.00 | 1,002.00 | 993.00 | 995.00 | 971.33 | 439,100 |
| Jan 21, 2025 | 995.00 | 996.00 | 973.00 | 988.00 | 964.50 | 556,300 |
| Jan 20, 2025 | 980.00 | 996.00 | 980.00 | 996.00 | 972.31 | 537,600 |
| Jan 17, 2025 | 978.00 | 991.00 | 971.00 | 980.00 | 956.69 | 894,300 |
| Jan 16, 2025 | 988.00 | 993.00 | 973.00 | 977.00 | 953.76 | 651,000 |
| Jan 15, 2025 | 995.00 | 1,012.00 | 967.00 | 976.00 | 952.79 | 950,400 |
| Jan 14, 2025 | 977.00 | 989.00 | 956.00 | 972.00 | 948.88 | 638,900 |
| Jan 10, 2025 | 959.00 | 991.00 | 959.00 | 980.00 | 956.69 | 870,300 |
| Jan 9, 2025 | 959.00 | 967.00 | 951.00 | 957.00 | 934.24 | 610,400 |
| Jan 8, 2025 | 953.00 | 958.00 | 949.00 | 952.00 | 929.36 | 523,500 |
| Jan 7, 2025 | 969.00 | 969.00 | 951.00 | 960.00 | 937.17 | 574,400 |
| Jan 6, 2025 | 986.00 | 987.00 | 953.00 | 960.00 | 937.17 | 757,700 |
| Dec 30, 2024 | 979.00 | 999.00 | 977.00 | 985.00 | 961.57 | 577,000 |
| Dec 27, 2024 | 964.00 | 987.00 | 963.00 | 979.00 | 955.71 | 710,800 |
| Dec 26, 2024 | 942.00 | 958.00 | 942.00 | 958.00 | 935.21 | 596,000 |
| Dec 25, 2024 | 959.00 | 959.00 | 941.00 | 952.00 | 929.36 | 427,700 |
| Dec 24, 2024 | 938.00 | 959.00 | 937.00 | 947.00 | 924.48 | 618,100 |
| Dec 23, 2024 | 926.00 | 944.00 | 925.00 | 939.00 | 916.67 | 467,500 |
| Dec 20, 2024 | 938.00 | 940.00 | 924.00 | 925.00 | 903.00 | 1,028,900 |
| Dec 19, 2024 | 915.00 | 932.00 | 915.00 | 923.00 | 901.05 | 610,300 |
| Dec 18, 2024 | 923.00 | 931.00 | 923.00 | 923.00 | 901.05 | 465,700 |
| Dec 17, 2024 | 928.00 | 934.00 | 922.00 | 922.00 | 900.07 | 706,500 |
| Dec 16, 2024 | 925.00 | 931.00 | 924.00 | 925.00 | 903.00 | 385,100 |
| Dec 13, 2024 | 925.00 | 930.00 | 919.00 | 926.00 | 903.98 | 547,900 |
| Dec 12, 2024 | 930.00 | 936.00 | 925.00 | 931.00 | 908.86 | 498,400 |
| Dec 11, 2024 | 940.00 | 942.00 | 924.00 | 926.00 | 903.98 | 564,900 |
| Dec 10, 2024 | 947.00 | 954.00 | 935.00 | 944.00 | 921.55 | 427,600 |
| Dec 9, 2024 | 939.00 | 946.00 | 933.00 | 940.00 | 917.64 | 524,500 |
| Dec 6, 2024 | 950.00 | 951.00 | 928.00 | 935.00 | 912.76 | 770,800 |
| Dec 5, 2024 | 955.00 | 956.00 | 945.00 | 950.00 | 927.40 | 504,000 |
| Dec 4, 2024 | 947.00 | 959.00 | 946.00 | 950.00 | 927.40 | 474,000 |
| Dec 3, 2024 | 935.00 | 954.00 | 934.00 | 950.00 | 927.40 | 812,900 |
| Dec 2, 2024 | 931.00 | 952.00 | 931.00 | 948.00 | 925.45 | 405,200 |
| Nov 29, 2024 | 944.00 | 948.00 | 933.00 | 937.00 | 914.71 | 399,200 |
| Nov 28, 2024 | 944.00 | 950.00 | 937.00 | 944.00 | 921.55 | 426,800 |
| Nov 27, 2024 | 951.00 | 952.00 | 930.00 | 945.00 | 922.52 | 1,122,500 |
| Nov 26, 2024 | 950.00 | 958.00 | 944.00 | 955.00 | 932.29 | 498,200 |
| Nov 25, 2024 | 975.00 | 975.00 | 949.00 | 950.00 | 927.40 | 693,100 |
| Nov 22, 2024 | 952.00 | 971.00 | 949.00 | 958.00 | 935.21 | 576,100 |
| Nov 21, 2024 | 945.00 | 953.00 | 935.00 | 950.00 | 927.40 | 645,200 |
| Nov 20, 2024 | 943.00 | 948.00 | 934.00 | 940.00 | 917.64 | 465,100 |
| Nov 19, 2024 | 950.00 | 956.00 | 935.00 | 941.00 | 918.62 | 532,700 |
| Nov 18, 2024 | 950.00 | 953.00 | 941.00 | 950.00 | 927.40 | 745,400 |
| Nov 15, 2024 | 938.00 | 962.00 | 932.00 | 954.00 | 931.31 | 804,000 |
| Nov 14, 2024 | 940.00 | 961.00 | 931.00 | 931.00 | 908.86 | 777,000 |
| Nov 13, 2024 | 950.00 | 965.00 | 937.00 | 937.00 | 914.71 | 1,067,800 |
| Nov 12, 2024 | 952.00 | 965.00 | 947.00 | 954.00 | 931.31 | 743,500 |
| Nov 11, 2024 | 986.00 | 998.00 | 950.00 | 951.00 | 928.38 | 1,173,200 |
| Nov 8, 2024 | 1,084.00 | 1,085.00 | 985.00 | 985.00 | 961.57 | 1,955,200 |
| Nov 7, 2024 | 1,100.00 | 1,108.00 | 1,082.00 | 1,098.00 | 1,071.88 | 1,069,200 |
| Nov 6, 2024 | 1,052.00 | 1,081.00 | 1,048.00 | 1,081.00 | 1,055.29 | 827,900 |
| Nov 5, 2024 | 1,030.00 | 1,052.00 | 1,023.00 | 1,039.00 | 1,014.29 | 604,600 |
| Nov 1, 2024 | 1,040.00 | 1,047.00 | 1,030.00 | 1,030.00 | 1,005.50 | 473,400 |
| Oct 31, 2024 | 1,050.00 | 1,063.00 | 1,039.00 | 1,056.00 | 1,030.88 | 801,400 |
| Oct 30, 2024 | 1,047.00 | 1,058.00 | 1,038.00 | 1,047.00 | 1,022.10 | 2,365,000 |
| Oct 29, 2024 | 1,057.00 | 1,060.00 | 1,046.00 | 1,053.00 | 1,027.95 | 641,700 |
| Oct 28, 2024 | 1,033.00 | 1,061.00 | 1,021.00 | 1,056.00 | 1,030.88 | 951,500 |
| Oct 25, 2024 | 1,029.00 | 1,042.00 | 1,020.00 | 1,038.00 | 1,013.31 | 985,700 |
| Oct 24, 2024 | 980.00 | 1,025.00 | 975.00 | 1,024.00 | 999.64 | 970,500 |
| Oct 23, 2024 | 997.00 | 1,005.00 | 989.00 | 989.00 | 965.48 | 553,000 |
| Oct 22, 2024 | 1,017.00 | 1,017.00 | 998.00 | 999.00 | 975.24 | 470,000 |
| Oct 21, 2024 | 1,020.00 | 1,030.00 | 1,006.00 | 1,017.00 | 992.81 | 452,300 |
| Oct 18, 2024 | 1,016.00 | 1,031.00 | 1,015.00 | 1,017.00 | 992.81 | 463,300 |
| Oct 17, 2024 | 1,004.00 | 1,029.00 | 996.00 | 1,016.00 | 991.83 | 589,600 |
| Oct 16, 2024 | 992.00 | 1,008.00 | 990.00 | 1,002.00 | 978.17 | 438,600 |
| Oct 15, 2024 | 986.00 | 1,006.00 | 980.00 | 1,004.00 | 980.12 | 724,200 |
| Oct 11, 2024 | 998.00 | 1,000.00 | 982.00 | 982.00 | 958.64 | 595,700 |
| Oct 10, 2024 | 994.00 | 999.00 | 986.00 | 997.00 | 973.29 | 587,200 |
| Oct 9, 2024 | 1,000.00 | 1,005.00 | 985.00 | 991.00 | 967.43 | 508,900 |
| Oct 8, 2024 | 999.00 | 1,003.00 | 989.00 | 996.00 | 972.31 | 586,300 |
| Oct 7, 2024 | 1,011.00 | 1,012.00 | 1,000.00 | 1,004.00 | 980.12 | 537,200 |
| Oct 4, 2024 | 1,003.00 | 1,010.00 | 991.00 | 998.00 | 974.26 | 510,200 |
| Oct 3, 2024 | 1,040.00 | 1,040.00 | 1,003.00 | 1,003.00 | 979.14 | 567,500 |
| Oct 2, 2024 | 1,009.00 | 1,023.00 | 994.00 | 997.00 | 973.29 | 497,300 |
| Oct 1, 2024 | 1,004.00 | 1,030.00 | 999.00 | 1,015.00 | 990.86 | 639,200 |
| Sep 30, 2024 | 970.00 | 996.00 | 970.00 | 991.00 | 967.43 | 1,122,100 |
| Sep 27, 2024 | 1,000.00 | 1,010.00 | 993.00 | 1,010.00 | 985.98 | 795,800 |
| Sep 26, 2024 | 984.00 | 999.00 | 981.00 | 999.00 | 975.24 | 689,400 |
| Sep 25, 2024 | 963.00 | 985.00 | 954.00 | 979.00 | 955.71 | 788,100 |
| Sep 24, 2024 | 972.00 | 973.00 | 957.00 | 962.00 | 939.12 | 591,600 |
| Sep 20, 2024 | 972.00 | 984.00 | 963.00 | 968.00 | 944.98 | 1,177,500 |
| Sep 19, 2024 | 966.00 | 971.00 | 955.00 | 959.00 | 936.19 | 629,700 |
| Sep 18, 2024 | 951.00 | 956.00 | 939.00 | 956.00 | 933.26 | 610,700 |
| Sep 17, 2024 | 957.00 | 961.00 | 940.00 | 953.00 | 930.33 | 590,800 |
| Sep 13, 2024 | 954.00 | 957.00 | 948.00 | 953.00 | 930.33 | 540,100 |
| Sep 12, 2024 | 950.00 | 954.00 | 938.00 | 950.00 | 927.40 | 579,200 |
| Sep 11, 2024 | 933.00 | 935.00 | 916.00 | 927.00 | 904.95 | 814,700 |
| Sep 10, 2024 | 940.00 | 952.00 | 934.00 | 945.00 | 922.52 | 717,500 |
| Sep 9, 2024 | 913.00 | 945.00 | 909.00 | 944.00 | 921.55 | 797,300 |
| Sep 6, 2024 | 960.00 | 964.00 | 933.00 | 943.00 | 920.57 | 1,092,100 |
| Sep 5, 2024 | 950.00 | 993.00 | 946.00 | 971.00 | 947.90 | 1,387,900 |
| Sep 4, 2024 | 949.00 | 955.00 | 939.00 | 943.00 | 920.57 | 1,355,100 |
| Sep 3, 2024 | 991.00 | 1,003.00 | 976.00 | 976.00 | 952.79 | 667,900 |
| Sep 2, 2024 | 979.00 | 986.00 | 970.00 | 986.00 | 962.55 | 597,800 |
| Aug 30, 2024 | 949.00 | 969.00 | 948.00 | 964.00 | 941.07 | 713,200 |
| Aug 29, 2024 | 957.00 | 958.00 | 949.00 | 956.00 | 933.26 | 384,400 |
| Aug 28, 2024 | 955.00 | 960.00 | 947.00 | 954.00 | 931.31 | 508,900 |
| Aug 27, 2024 | 954.00 | 970.00 | 953.00 | 963.00 | 940.10 | 459,300 |
| Aug 26, 2024 | 954.00 | 963.00 | 948.00 | 952.00 | 929.36 | 692,400 |
| Aug 23, 2024 | 950.00 | 959.00 | 937.00 | 959.00 | 936.19 | 1,525,200 |
| Aug 22, 2024 | 917.00 | 930.00 | 912.00 | 927.00 | 904.95 | 744,900 |
| Aug 21, 2024 | 921.00 | 924.00 | 906.00 | 910.00 | 888.36 | 669,800 |
| Aug 20, 2024 | 940.00 | 941.00 | 928.00 | 933.00 | 910.81 | 595,900 |
| Aug 19, 2024 | 955.00 | 956.00 | 920.00 | 920.00 | 898.12 | 805,300 |
| Aug 16, 2024 | 945.00 | 968.00 | 933.00 | 958.00 | 935.21 | 833,500 |
| Aug 15, 2024 | 917.00 | 926.00 | 913.00 | 917.00 | 895.19 | 559,800 |
| Aug 14, 2024 | 919.00 | 937.00 | 911.00 | 922.00 | 900.07 | 797,200 |
| Aug 13, 2024 | 900.00 | 914.00 | 882.00 | 914.00 | 892.26 | 788,400 |
| Aug 9, 2024 | 899.00 | 909.00 | 875.00 | 886.00 | 864.93 | 1,419,500 |
| Aug 8, 2024 | 863.00 | 906.00 | 861.00 | 875.00 | 854.19 | 1,114,800 |
| Aug 7, 2024 | 828.00 | 912.00 | 826.00 | 878.00 | 857.12 | 2,138,100 |
| Aug 6, 2024 | 889.00 | 897.00 | 833.00 | 858.00 | 837.59 | 2,691,700 |
| Aug 5, 2024 | 941.00 | 944.00 | 844.00 | 862.00 | 841.50 | 1,891,700 |
| Aug 2, 2024 | 1,013.00 | 1,016.00 | 984.00 | 994.00 | 970.36 | 1,312,000 |
| Aug 1, 2024 | 1,080.00 | 1,088.00 | 1,047.00 | 1,050.00 | 1,025.03 | 1,145,700 |
| Jul 31, 2024 | 1,082.00 | 1,102.00 | 1,074.00 | 1,101.00 | 1,074.81 | 527,400 |
| Jul 30, 2024 | 1,081.00 | 1,090.00 | 1,075.00 | 1,087.00 | 1,061.15 | 405,800 |
| Jul 29, 2024 | 1,081.00 | 1,104.00 | 1,078.00 | 1,089.00 | 1,063.10 | 468,800 |
| Jul 26, 2024 | 1,055.00 | 1,081.00 | 1,050.00 | 1,056.00 | 1,030.88 | 718,500 |
| Jul 25, 2024 | 1,080.00 | 1,080.00 | 1,044.00 | 1,051.00 | 1,026.00 | 1,045,000 |
| Jul 24, 2024 | 1,130.00 | 1,140.00 | 1,097.00 | 1,099.00 | 1,072.86 | 867,900 |
| Jul 23, 2024 | 1,152.00 | 1,152.00 | 1,131.00 | 1,140.00 | 1,112.89 | 675,900 |
| Jul 22, 2024 | 1,156.00 | 1,157.00 | 1,121.00 | 1,153.00 | 1,125.58 | 869,700 |
| Jul 19, 2024 | 1,150.00 | 1,156.00 | 1,133.00 | 1,153.00 | 1,125.58 | 819,300 |
| Jul 18, 2024 | 1,160.00 | 1,185.00 | 1,148.00 | 1,149.00 | 1,121.67 | 1,523,100 |
| Jul 17, 2024 | 1,134.00 | 1,204.00 | 1,132.00 | 1,182.00 | 1,153.89 | 3,335,100 |
| Jul 16, 2024 | 1,092.00 | 1,114.00 | 1,090.00 | 1,109.00 | 1,082.62 | 726,700 |
| Jul 12, 2024 | 1,068.00 | 1,087.00 | 1,066.00 | 1,086.00 | 1,060.17 | 691,200 |
| Jul 11, 2024 | 1,070.00 | 1,086.00 | 1,059.00 | 1,083.00 | 1,057.24 | 834,600 |
| Jul 10, 2024 | 1,055.00 | 1,070.00 | 1,051.00 | 1,069.00 | 1,043.57 | 836,600 |
| Jul 9, 2024 | 1,056.00 | 1,068.00 | 1,047.00 | 1,060.00 | 1,034.79 | 938,000 |
| Jul 8, 2024 | 1,047.00 | 1,067.00 | 1,035.00 | 1,054.00 | 1,028.93 | 1,958,600 |
| Jul 5, 2024 | 1,108.00 | 1,110.00 | 1,092.00 | 1,094.00 | 1,067.98 | 571,600 |
| Jul 4, 2024 | 1,100.00 | 1,107.00 | 1,087.00 | 1,105.00 | 1,078.72 | 641,800 |
| Jul 3, 2024 | 1,084.00 | 1,096.00 | 1,077.00 | 1,091.00 | 1,065.05 | 674,000 |
| Jul 2, 2024 | 1,097.00 | 1,103.00 | 1,071.00 | 1,081.00 | 1,055.29 | 1,088,300 |
| Jul 1, 2024 | 1,067.00 | 1,078.00 | 1,056.00 | 1,057.00 | 1,031.86 | 697,800 |
| Jun 28, 2024 | 1,043.00 | 1,063.00 | 1,043.00 | 1,052.00 | 1,026.98 | 670,100 |
| Jun 27, 2024 | 1,046.00 | 1,047.00 | 1,036.00 | 1,041.00 | 1,016.24 | 570,400 |
| Jun 26, 2024 | 1,057.00 | 1,058.00 | 1,041.00 | 1,048.00 | 1,023.07 | 666,100 |
| Jun 25, 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,046.00 | 1,021.12 | 651,400 |
| Jun 24, 2024 | 1,035.00 | 1,046.00 | 1,030.00 | 1,043.00 | 1,018.19 | 781,600 |
| Jun 21, 2024 | 1,047.00 | 1,049.00 | 1,028.00 | 1,029.00 | 1,004.53 | 624,400 |
| Jun 20, 2024 | 1,021.00 | 1,042.00 | 1,021.00 | 1,039.00 | 1,014.29 | 468,100 |
| Jun 19, 2024 | 1,030.00 | 1,045.00 | 1,030.00 | 1,037.00 | 1,012.34 | 468,900 |
| Jun 18, 2024 | 1,032.00 | 1,037.00 | 1,019.00 | 1,022.00 | 997.69 | 569,000 |
| Jun 17, 2024 | 1,040.00 | 1,041.00 | 1,023.00 | 1,028.00 | 1,003.55 | 533,500 |
| Jun 14, 2024 | 1,033.00 | 1,060.00 | 1,031.00 | 1,053.00 | 1,027.95 | 737,700 |
| Jun 13, 2024 | 1,058.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,010.38 | 672,500 |
| Jun 12, 2024 | 1,054.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,033.81 | 722,400 |
| Jun 11, 2024 | 1,084.00 | 1,088.00 | 1,062.00 | 1,064.00 | 1,038.69 | 907,000 |
| Jun 10, 2024 | 1,067.00 | 1,092.00 | 1,064.00 | 1,090.00 | 1,064.07 | 469,400 |
| Jun 7, 2024 | 1,068.00 | 1,068.00 | 1,057.00 | 1,066.00 | 1,040.65 | 464,300 |
| Jun 6, 2024 | 1,077.00 | 1,079.00 | 1,060.00 | 1,068.00 | 1,042.60 | 679,000 |
| Jun 5, 2024 | 1,078.00 | 1,087.00 | 1,070.00 | 1,070.00 | 1,044.55 | 576,300 |
| Jun 4, 2024 | 1,103.00 | 1,108.00 | 1,088.00 | 1,099.00 | 1,072.86 | 526,400 |
| Jun 3, 2024 | 1,115.00 | 1,128.00 | 1,108.00 | 1,108.00 | 1,081.65 | 467,700 |
| May 31, 2024 | 1,100.00 | 1,114.00 | 1,084.00 | 1,110.00 | 1,083.60 | 1,171,400 |
| May 30, 2024 | 1,085.00 | 1,085.00 | 1,064.00 | 1,080.00 | 1,054.31 | 692,800 |
| May 29, 2024 | 1,110.00 | 1,113.00 | 1,086.00 | 1,096.00 | 1,069.93 | 818,600 |
| May 28, 2024 | 1,120.00 | 1,133.00 | 1,114.00 | 1,118.00 | 1,091.41 | 690,100 |
| May 27, 2024 | 1,103.00 | 1,114.00 | 1,090.00 | 1,110.00 | 1,083.60 | 468,400 |
| May 24, 2024 | 1,070.00 | 1,100.00 | 1,067.00 | 1,088.00 | 1,062.12 | 473,600 |
| May 23, 2024 | 1,087.00 | 1,098.00 | 1,078.00 | 1,096.00 | 1,069.93 | 448,800 |
| May 22, 2024 | 1,108.00 | 1,109.00 | 1,088.00 | 1,088.00 | 1,062.12 | 551,300 |
| May 21, 2024 | 1,129.00 | 1,141.00 | 1,115.00 | 1,115.00 | 1,088.48 | 479,700 |
| May 20, 2024 | 1,117.00 | 1,136.00 | 1,117.00 | 1,129.00 | 1,102.15 | 541,700 |
| May 17, 2024 | 1,133.00 | 1,135.00 | 1,115.00 | 1,119.00 | 1,092.38 | 697,700 |
| May 16, 2024 | 1,137.00 | 1,151.00 | 1,114.00 | 1,140.00 | 1,112.89 | 1,294,400 |
| May 15, 2024 | 1,140.00 | 1,149.00 | 1,115.00 | 1,130.00 | 1,103.12 | 1,274,300 |
| May 14, 2024 | 1,161.00 | 1,172.00 | 1,143.00 | 1,150.00 | 1,122.65 | 1,289,900 |
| May 13, 2024 | 1,165.00 | 1,197.00 | 1,138.00 | 1,149.00 | 1,121.67 | 2,933,700 |
| May 10, 2024 | 1,232.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,200.74 | 1,476,700 |
| May 9, 2024 | 1,231.00 | 1,236.00 | 1,209.00 | 1,222.00 | 1,192.93 | 754,600 |
| May 8, 2024 | 1,224.00 | 1,232.00 | 1,213.00 | 1,222.00 | 1,192.93 | 624,000 |
| May 7, 2024 | 1,235.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,203.67 | 485,100 |
| May 2, 2024 | 1,217.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,190.98 | 520,300 |