Tokyo - Delayed Quote JPY
GMB Corporation (7214.T)
841.00
+3.00
+(0.36%)
At close: 3:22:21 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 24, 2025 | 853.00 | 860.00 | 841.00 | 841.00 | 841.00 | 5,900 |
| Apr 23, 2025 | 841.00 | 843.00 | 835.00 | 838.00 | 838.00 | 4,100 |
| Apr 22, 2025 | 830.00 | 853.00 | 825.00 | 832.00 | 832.00 | 9,300 |
| Apr 21, 2025 | 845.00 | 845.00 | 831.00 | 832.00 | 832.00 | 3,100 |
| Apr 18, 2025 | 808.00 | 856.00 | 808.00 | 851.00 | 851.00 | 49,800 |
| Apr 17, 2025 | 815.00 | 825.00 | 813.00 | 820.00 | 820.00 | 5,100 |
| Apr 16, 2025 | 850.00 | 850.00 | 810.00 | 815.00 | 815.00 | 19,500 |
| Apr 15, 2025 | 810.00 | 855.00 | 810.00 | 852.00 | 852.00 | 35,000 |
| Apr 14, 2025 | 793.00 | 812.00 | 793.00 | 810.00 | 810.00 | 15,200 |
| Apr 11, 2025 | 775.00 | 796.00 | 760.00 | 792.00 | 792.00 | 10,700 |
| Apr 10, 2025 | 800.00 | 801.00 | 776.00 | 780.00 | 780.00 | 20,300 |
| Apr 9, 2025 | 750.00 | 758.00 | 734.00 | 750.00 | 750.00 | 32,600 |
| Apr 8, 2025 | 742.00 | 785.00 | 730.00 | 766.00 | 766.00 | 43,700 |
| Apr 7, 2025 | 700.00 | 795.00 | 700.00 | 727.00 | 727.00 | 86,800 |
| Apr 4, 2025 | 855.00 | 870.00 | 825.00 | 834.00 | 834.00 | 95,400 |
| Apr 3, 2025 | 894.00 | 894.00 | 847.00 | 885.00 | 885.00 | 78,200 |
| Apr 2, 2025 | 916.00 | 916.00 | 906.00 | 909.00 | 909.00 | 17,300 |
| Apr 1, 2025 | 920.00 | 929.00 | 915.00 | 915.00 | 915.00 | 13,000 |
| Mar 31, 2025 | 940.00 | 940.00 | 912.00 | 918.00 | 918.00 | 20,800 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 947.00 | 955.00 | 943.00 | 943.00 | 943.00 | 13,800 |
| Mar 27, 2025 | 956.00 | 970.00 | 952.00 | 969.00 | 949.00 | 16,600 |
| Mar 26, 2025 | 952.00 | 968.00 | 950.00 | 956.00 | 936.27 | 16,200 |
| Mar 25, 2025 | 973.00 | 973.00 | 952.00 | 953.00 | 933.33 | 15,700 |
| Mar 24, 2025 | 969.00 | 980.00 | 958.00 | 958.00 | 938.23 | 20,500 |
| Mar 21, 2025 | 957.00 | 971.00 | 948.00 | 970.00 | 949.98 | 17,800 |
| Mar 19, 2025 | 927.00 | 970.00 | 927.00 | 958.00 | 938.23 | 103,500 |
| Mar 18, 2025 | 926.00 | 930.00 | 922.00 | 927.00 | 907.87 | 21,100 |
| Mar 17, 2025 | 925.00 | 927.00 | 922.00 | 922.00 | 902.97 | 11,700 |
| Mar 14, 2025 | 929.00 | 935.00 | 912.00 | 920.00 | 901.01 | 30,100 |
| Mar 13, 2025 | 931.00 | 937.00 | 929.00 | 929.00 | 909.83 | 7,100 |
| Mar 12, 2025 | 927.00 | 938.00 | 927.00 | 930.00 | 910.80 | 9,800 |
| Mar 11, 2025 | 930.00 | 930.00 | 917.00 | 930.00 | 910.80 | 17,300 |
| Mar 10, 2025 | 932.00 | 943.00 | 930.00 | 932.00 | 912.76 | 19,500 |
| Mar 7, 2025 | 931.00 | 944.00 | 929.00 | 934.00 | 914.72 | 16,500 |
| Mar 6, 2025 | 933.00 | 945.00 | 931.00 | 936.00 | 916.68 | 13,700 |
| Mar 5, 2025 | 921.00 | 934.00 | 921.00 | 926.00 | 906.89 | 13,400 |
| Mar 4, 2025 | 926.00 | 927.00 | 917.00 | 921.00 | 901.99 | 24,400 |
| Mar 3, 2025 | 934.00 | 937.00 | 925.00 | 933.00 | 913.74 | 18,700 |
| Feb 28, 2025 | 939.00 | 941.00 | 928.00 | 934.00 | 914.72 | 23,900 |
| Feb 27, 2025 | 940.00 | 945.00 | 936.00 | 943.00 | 923.54 | 13,400 |
| Feb 26, 2025 | 946.00 | 949.00 | 933.00 | 939.00 | 919.62 | 26,500 |
| Feb 25, 2025 | 941.00 | 952.00 | 939.00 | 952.00 | 932.35 | 21,500 |
| Feb 21, 2025 | 948.00 | 956.00 | 942.00 | 948.00 | 928.43 | 37,000 |
| Feb 20, 2025 | 953.00 | 965.00 | 945.00 | 946.00 | 926.47 | 22,800 |
| Feb 19, 2025 | 955.00 | 970.00 | 955.00 | 958.00 | 938.23 | 11,800 |
| Feb 18, 2025 | 945.00 | 955.00 | 939.00 | 955.00 | 935.29 | 28,400 |
| Feb 17, 2025 | 991.00 | 991.00 | 938.00 | 949.00 | 929.41 | 129,600 |
| Feb 14, 2025 | 1,040.00 | 1,044.00 | 1,022.00 | 1,039.00 | 1,017.56 | 22,700 |
| Feb 13, 2025 | 1,022.00 | 1,038.00 | 1,022.00 | 1,030.00 | 1,008.74 | 14,900 |
| Feb 12, 2025 | 1,016.00 | 1,026.00 | 1,007.00 | 1,019.00 | 997.97 | 14,300 |
| Feb 10, 2025 | 1,010.00 | 1,012.00 | 1,004.00 | 1,004.00 | 983.28 | 9,400 |
| Feb 7, 2025 | 1,005.00 | 1,015.00 | 1,004.00 | 1,012.00 | 991.11 | 10,100 |
| Feb 6, 2025 | 993.00 | 1,012.00 | 993.00 | 1,006.00 | 985.24 | 13,200 |
| Feb 5, 2025 | 994.00 | 999.00 | 991.00 | 993.00 | 972.50 | 5,900 |
| Feb 4, 2025 | 998.00 | 1,004.00 | 992.00 | 992.00 | 971.53 | 13,500 |
| Feb 3, 2025 | 992.00 | 996.00 | 986.00 | 991.00 | 970.55 | 18,700 |
| Jan 31, 2025 | 991.00 | 1,010.00 | 991.00 | 995.00 | 974.46 | 37,300 |
| Jan 30, 2025 | 1,007.00 | 1,013.00 | 981.00 | 986.00 | 965.65 | 102,300 |
| Jan 29, 2025 | 1,004.00 | 1,016.00 | 1,004.00 | 1,006.00 | 985.24 | 18,200 |
| Jan 28, 2025 | 1,007.00 | 1,015.00 | 1,004.00 | 1,007.00 | 986.22 | 6,200 |
| Jan 27, 2025 | 1,020.00 | 1,027.00 | 1,007.00 | 1,009.00 | 988.17 | 17,400 |
| Jan 24, 2025 | 992.00 | 1,020.00 | 992.00 | 1,020.00 | 998.95 | 26,200 |
| Jan 23, 2025 | 1,002.00 | 1,002.00 | 988.00 | 1,000.00 | 979.36 | 22,600 |
| Jan 22, 2025 | 1,001.00 | 1,004.00 | 996.00 | 1,002.00 | 981.32 | 15,400 |
| Jan 21, 2025 | 1,005.00 | 1,012.00 | 995.00 | 995.00 | 974.46 | 31,200 |
| Jan 20, 2025 | 992.00 | 1,011.00 | 991.00 | 1,000.00 | 979.36 | 25,200 |
| Jan 17, 2025 | 990.00 | 996.00 | 978.00 | 982.00 | 961.73 | 26,800 |
| Jan 16, 2025 | 1,008.00 | 1,010.00 | 985.00 | 987.00 | 966.63 | 39,100 |
| Jan 15, 2025 | 1,002.00 | 1,015.00 | 1,001.00 | 1,008.00 | 987.20 | 17,800 |
| Jan 14, 2025 | 1,001.00 | 1,014.00 | 997.00 | 1,003.00 | 982.30 | 20,900 |
| Jan 10, 2025 | 1,004.00 | 1,014.00 | 1,004.00 | 1,006.00 | 985.24 | 10,500 |
| Jan 9, 2025 | 1,034.00 | 1,034.00 | 1,005.00 | 1,010.00 | 989.15 | 20,500 |
| Jan 8, 2025 | 1,023.00 | 1,045.00 | 1,023.00 | 1,027.00 | 1,005.80 | 24,600 |
| Jan 7, 2025 | 1,042.00 | 1,042.00 | 1,010.00 | 1,025.00 | 1,003.84 | 18,000 |
| Jan 6, 2025 | 1,040.00 | 1,044.00 | 1,015.00 | 1,015.00 | 994.05 | 26,200 |
| Dec 30, 2024 | 1,021.00 | 1,030.00 | 1,013.00 | 1,027.00 | 1,005.80 | 27,300 |
| Dec 27, 2024 | 1,031.00 | 1,035.00 | 1,017.00 | 1,022.00 | 1,000.91 | 27,500 |
| Dec 26, 2024 | 991.00 | 1,043.00 | 991.00 | 1,040.00 | 1,018.53 | 103,100 |
| Dec 25, 2024 | 985.00 | 999.00 | 973.00 | 994.00 | 973.48 | 46,000 |
| Dec 24, 2024 | 996.00 | 996.00 | 978.00 | 980.00 | 959.77 | 49,400 |
| Dec 23, 2024 | 986.00 | 990.00 | 965.00 | 986.00 | 965.65 | 48,000 |
| Dec 20, 2024 | 998.00 | 998.00 | 971.00 | 975.00 | 954.88 | 37,200 |
| Dec 19, 2024 | 982.00 | 999.00 | 979.00 | 998.00 | 977.40 | 13,800 |
| Dec 18, 2024 | 984.00 | 1,008.00 | 980.00 | 997.00 | 976.42 | 83,400 |
| Dec 17, 2024 | 986.00 | 987.00 | 965.00 | 982.00 | 961.73 | 45,000 |
| Dec 16, 2024 | 992.00 | 1,000.00 | 985.00 | 985.00 | 964.67 | 18,000 |
| Dec 13, 2024 | 1,002.00 | 1,006.00 | 994.00 | 994.00 | 973.48 | 22,800 |
| Dec 12, 2024 | 1,009.00 | 1,013.00 | 999.00 | 1,002.00 | 981.32 | 16,300 |
| Dec 11, 2024 | 1,008.00 | 1,008.00 | 995.00 | 1,001.00 | 980.34 | 12,700 |
| Dec 10, 2024 | 1,002.00 | 1,025.00 | 1,002.00 | 1,004.00 | 983.28 | 64,600 |
| Dec 9, 2024 | 997.00 | 1,003.00 | 985.00 | 1,000.00 | 979.36 | 24,800 |
| Dec 6, 2024 | 997.00 | 1,004.00 | 981.00 | 995.00 | 974.46 | 41,700 |
| Dec 5, 2024 | 1,000.00 | 1,007.00 | 996.00 | 999.00 | 978.38 | 19,400 |
| Dec 4, 2024 | 1,018.00 | 1,018.00 | 999.00 | 1,004.00 | 983.28 | 30,200 |
| Dec 3, 2024 | 1,028.00 | 1,034.00 | 1,010.00 | 1,015.00 | 994.05 | 43,500 |
| Dec 2, 2024 | 1,044.00 | 1,044.00 | 1,024.00 | 1,024.00 | 1,002.86 | 14,600 |
| Nov 29, 2024 | 1,016.00 | 1,028.00 | 1,009.00 | 1,028.00 | 1,006.78 | 19,000 |
| Nov 28, 2024 | 1,013.00 | 1,030.00 | 1,012.00 | 1,012.00 | 991.11 | 20,000 |
| Nov 27, 2024 | 1,026.00 | 1,030.00 | 1,008.00 | 1,013.00 | 992.09 | 37,100 |
| Nov 26, 2024 | 1,050.00 | 1,051.00 | 1,025.00 | 1,032.00 | 1,010.70 | 18,500 |
| Nov 25, 2024 | 1,050.00 | 1,058.00 | 1,037.00 | 1,050.00 | 1,028.33 | 28,100 |
| Nov 22, 2024 | 1,051.00 | 1,055.00 | 1,037.00 | 1,042.00 | 1,020.49 | 26,100 |
| Nov 21, 2024 | 1,021.00 | 1,044.00 | 1,021.00 | 1,030.00 | 1,008.74 | 33,000 |
| Nov 20, 2024 | 1,046.00 | 1,059.00 | 1,017.00 | 1,024.00 | 1,002.86 | 56,800 |
| Nov 19, 2024 | 1,050.00 | 1,054.00 | 1,021.00 | 1,046.00 | 1,024.41 | 30,700 |
| Nov 18, 2024 | 1,040.00 | 1,079.00 | 1,037.00 | 1,040.00 | 1,018.53 | 49,700 |
| Nov 15, 2024 | 1,060.00 | 1,113.00 | 1,037.00 | 1,040.00 | 1,018.53 | 180,000 |
| Nov 14, 2024 | 1,137.00 | 1,146.00 | 1,072.00 | 1,090.00 | 1,067.50 | 92,700 |
| Nov 13, 2024 | 1,153.00 | 1,158.00 | 1,136.00 | 1,136.00 | 1,112.55 | 15,400 |
| Nov 12, 2024 | 1,122.00 | 1,168.00 | 1,122.00 | 1,150.00 | 1,126.26 | 67,400 |
| Nov 11, 2024 | 1,143.00 | 1,145.00 | 1,102.00 | 1,132.00 | 1,108.64 | 36,700 |
| Nov 8, 2024 | 1,186.00 | 1,190.00 | 1,146.00 | 1,146.00 | 1,122.35 | 34,000 |
| Nov 7, 2024 | 1,209.00 | 1,238.00 | 1,174.00 | 1,190.00 | 1,165.44 | 103,400 |
| Nov 6, 2024 | 1,181.00 | 1,219.00 | 1,177.00 | 1,209.00 | 1,184.05 | 100,500 |
| Nov 5, 2024 | 1,168.00 | 1,193.00 | 1,147.00 | 1,181.00 | 1,156.62 | 22,300 |
| Nov 1, 2024 | 1,154.00 | 1,154.00 | 1,136.00 | 1,148.00 | 1,124.31 | 36,600 |
| Oct 31, 2024 | 1,135.00 | 1,158.00 | 1,131.00 | 1,158.00 | 1,134.10 | 12,000 |
| Oct 30, 2024 | 1,129.00 | 1,144.00 | 1,127.00 | 1,135.00 | 1,111.57 | 67,300 |
| Oct 29, 2024 | 1,139.00 | 1,144.00 | 1,104.00 | 1,131.00 | 1,107.66 | 35,700 |
| Oct 28, 2024 | 1,125.00 | 1,169.00 | 1,125.00 | 1,137.00 | 1,113.53 | 96,300 |
| Oct 25, 2024 | 1,140.00 | 1,156.00 | 1,114.00 | 1,148.00 | 1,124.31 | 54,200 |
| Oct 24, 2024 | 1,149.00 | 1,168.00 | 1,143.00 | 1,147.00 | 1,123.33 | 18,200 |
| Oct 23, 2024 | 1,194.00 | 1,200.00 | 1,157.00 | 1,162.00 | 1,138.02 | 34,900 |
| Oct 22, 2024 | 1,180.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,147.81 | 31,700 |
| Oct 21, 2024 | 1,141.00 | 1,193.00 | 1,141.00 | 1,180.00 | 1,155.65 | 33,000 |
| Oct 18, 2024 | 1,146.00 | 1,150.00 | 1,135.00 | 1,136.00 | 1,112.55 | 19,100 |
| Oct 17, 2024 | 1,150.00 | 1,161.00 | 1,145.00 | 1,146.00 | 1,122.35 | 18,500 |
| Oct 16, 2024 | 1,161.00 | 1,184.00 | 1,139.00 | 1,147.00 | 1,123.33 | 34,800 |
| Oct 15, 2024 | 1,163.00 | 1,183.00 | 1,160.00 | 1,178.00 | 1,153.69 | 16,100 |
| Oct 11, 2024 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,131.16 | 9,100 |
| Oct 10, 2024 | 1,149.00 | 1,176.00 | 1,149.00 | 1,160.00 | 1,136.06 | 14,500 |
| Oct 9, 2024 | 1,160.00 | 1,164.00 | 1,135.00 | 1,148.00 | 1,124.31 | 48,300 |
| Oct 8, 2024 | 1,184.00 | 1,195.00 | 1,156.00 | 1,157.00 | 1,133.12 | 40,400 |
| Oct 7, 2024 | 1,199.00 | 1,205.00 | 1,177.00 | 1,189.00 | 1,164.46 | 21,400 |
| Oct 4, 2024 | 1,157.00 | 1,179.00 | 1,156.00 | 1,170.00 | 1,145.85 | 29,800 |
| Oct 3, 2024 | 1,160.00 | 1,171.00 | 1,145.00 | 1,156.00 | 1,132.14 | 32,500 |
| Oct 2, 2024 | 1,161.00 | 1,171.00 | 1,136.00 | 1,140.00 | 1,116.47 | 30,400 |
| Oct 1, 2024 | 1,163.00 | 1,193.00 | 1,161.00 | 1,161.00 | 1,137.04 | 25,800 |
| Sep 30, 2024 | 1,134.00 | 1,180.00 | 1,125.00 | 1,165.00 | 1,140.95 | 48,300 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 1,202.00 | 1,224.00 | 1,192.00 | 1,222.00 | 1,196.78 | 37,700 |
| Sep 26, 2024 | 1,203.00 | 1,225.00 | 1,202.00 | 1,211.00 | 1,166.42 | 21,200 |
| Sep 25, 2024 | 1,199.00 | 1,222.00 | 1,195.00 | 1,218.00 | 1,173.16 | 27,200 |
| Sep 24, 2024 | 1,203.00 | 1,216.00 | 1,184.00 | 1,193.00 | 1,149.08 | 28,900 |
| Sep 20, 2024 | 1,184.00 | 1,215.00 | 1,171.00 | 1,206.00 | 1,161.60 | 23,100 |
| Sep 19, 2024 | 1,153.00 | 1,195.00 | 1,153.00 | 1,178.00 | 1,134.63 | 20,300 |
| Sep 18, 2024 | 1,156.00 | 1,170.00 | 1,140.00 | 1,144.00 | 1,101.88 | 18,900 |
| Sep 17, 2024 | 1,185.00 | 1,185.00 | 1,128.00 | 1,153.00 | 1,110.55 | 20,200 |
| Sep 13, 2024 | 1,148.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,098.03 | 9,900 |
| Sep 12, 2024 | 1,138.00 | 1,154.00 | 1,132.00 | 1,148.00 | 1,105.74 | 15,200 |
| Sep 11, 2024 | 1,140.00 | 1,148.00 | 1,092.00 | 1,100.00 | 1,059.50 | 45,700 |
| Sep 10, 2024 | 1,160.00 | 1,164.00 | 1,144.00 | 1,150.00 | 1,107.66 | 22,900 |
| Sep 9, 2024 | 1,112.00 | 1,158.00 | 1,108.00 | 1,143.00 | 1,100.92 | 41,300 |
| Sep 6, 2024 | 1,198.00 | 1,198.00 | 1,159.00 | 1,172.00 | 1,128.85 | 24,000 |
| Sep 5, 2024 | 1,160.00 | 1,205.00 | 1,160.00 | 1,174.00 | 1,130.78 | 30,300 |
| Sep 4, 2024 | 1,200.00 | 1,202.00 | 1,161.00 | 1,171.00 | 1,127.89 | 66,200 |
| Sep 3, 2024 | 1,205.00 | 1,249.00 | 1,205.00 | 1,249.00 | 1,203.02 | 25,400 |
| Sep 2, 2024 | 1,222.00 | 1,228.00 | 1,204.00 | 1,212.00 | 1,167.38 | 16,000 |
| Aug 30, 2024 | 1,195.00 | 1,227.00 | 1,195.00 | 1,222.00 | 1,177.01 | 21,600 |
| Aug 29, 2024 | 1,178.00 | 1,196.00 | 1,169.00 | 1,192.00 | 1,148.12 | 31,400 |
| Aug 28, 2024 | 1,200.00 | 1,200.00 | 1,177.00 | 1,178.00 | 1,134.63 | 14,300 |
| Aug 27, 2024 | 1,148.00 | 1,206.00 | 1,147.00 | 1,201.00 | 1,156.79 | 43,100 |
| Aug 26, 2024 | 1,153.00 | 1,169.00 | 1,142.00 | 1,154.00 | 1,111.52 | 39,000 |
| Aug 23, 2024 | 1,151.00 | 1,156.00 | 1,133.00 | 1,154.00 | 1,111.52 | 41,100 |
| Aug 22, 2024 | 1,180.00 | 1,188.00 | 1,136.00 | 1,151.00 | 1,108.63 | 52,300 |
| Aug 21, 2024 | 1,192.00 | 1,225.00 | 1,131.00 | 1,168.00 | 1,125.00 | 175,500 |
| Aug 20, 2024 | 1,213.00 | 1,236.00 | 1,212.00 | 1,222.00 | 1,177.01 | 83,500 |
| Aug 19, 2024 | 1,210.00 | 1,245.00 | 1,193.00 | 1,209.00 | 1,164.49 | 125,100 |
| Aug 16, 2024 | 1,229.00 | 1,249.00 | 1,201.00 | 1,210.00 | 1,165.45 | 162,200 |
| Aug 15, 2024 | 1,183.00 | 1,240.00 | 1,183.00 | 1,217.00 | 1,172.20 | 32,200 |
| Aug 14, 2024 | 1,190.00 | 1,225.00 | 1,171.00 | 1,194.00 | 1,150.04 | 58,100 |
| Aug 13, 2024 | 1,157.00 | 1,218.00 | 1,147.00 | 1,192.00 | 1,148.12 | 88,500 |
| Aug 9, 2024 | 1,130.00 | 1,173.00 | 1,118.00 | 1,149.00 | 1,106.70 | 78,400 |
| Aug 8, 2024 | 1,080.00 | 1,128.00 | 1,078.00 | 1,102.00 | 1,061.43 | 55,600 |
| Aug 7, 2024 | 1,029.00 | 1,160.00 | 1,018.00 | 1,098.00 | 1,057.58 | 120,400 |
| Aug 6, 2024 | 998.00 | 1,043.00 | 985.00 | 1,043.00 | 1,004.60 | 143,200 |
| Aug 5, 2024 | 1,088.00 | 1,100.00 | 880.00 | 893.00 | 860.12 | 377,900 |
| Aug 2, 2024 | 1,226.00 | 1,253.00 | 1,173.00 | 1,180.00 | 1,136.56 | 213,200 |
| Aug 1, 2024 | 1,364.00 | 1,369.00 | 1,284.00 | 1,303.00 | 1,255.03 | 119,500 |
| Jul 31, 2024 | 1,341.00 | 1,389.00 | 1,328.00 | 1,389.00 | 1,337.87 | 69,400 |
| Jul 30, 2024 | 1,373.00 | 1,402.00 | 1,350.00 | 1,358.00 | 1,308.01 | 117,400 |
| Jul 29, 2024 | 1,407.00 | 1,412.00 | 1,377.00 | 1,380.00 | 1,329.20 | 77,400 |
| Jul 26, 2024 | 1,396.00 | 1,440.00 | 1,396.00 | 1,400.00 | 1,348.46 | 91,100 |
| Jul 25, 2024 | 1,461.00 | 1,467.00 | 1,393.00 | 1,393.00 | 1,341.72 | 203,000 |
| Jul 24, 2024 | 1,504.00 | 1,575.00 | 1,490.00 | 1,508.00 | 1,452.48 | 137,100 |
| Jul 23, 2024 | 1,527.00 | 1,574.00 | 1,519.00 | 1,521.00 | 1,465.01 | 124,300 |
| Jul 22, 2024 | 1,526.00 | 1,550.00 | 1,487.00 | 1,520.00 | 1,464.04 | 119,300 |
| Jul 19, 2024 | 1,524.00 | 1,535.00 | 1,486.00 | 1,486.00 | 1,431.29 | 73,200 |
| Jul 18, 2024 | 1,499.00 | 1,525.00 | 1,463.00 | 1,525.00 | 1,468.86 | 126,200 |
| Jul 17, 2024 | 1,512.00 | 1,521.00 | 1,498.00 | 1,507.00 | 1,451.52 | 71,100 |
| Jul 16, 2024 | 1,520.00 | 1,560.00 | 1,492.00 | 1,501.00 | 1,445.74 | 89,300 |
| Jul 12, 2024 | 1,508.00 | 1,560.00 | 1,508.00 | 1,554.00 | 1,496.79 | 86,600 |
| Jul 11, 2024 | 1,559.00 | 1,570.00 | 1,512.00 | 1,514.00 | 1,458.26 | 57,400 |
| Jul 10, 2024 | 1,535.00 | 1,548.00 | 1,477.00 | 1,538.00 | 1,481.38 | 154,100 |
| Jul 9, 2024 | 1,476.00 | 1,538.00 | 1,439.00 | 1,530.00 | 1,473.67 | 184,600 |
| Jul 8, 2024 | 1,501.00 | 1,519.00 | 1,480.00 | 1,481.00 | 1,426.48 | 47,900 |
| Jul 5, 2024 | 1,490.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,444.78 | 51,100 |
| Jul 4, 2024 | 1,500.00 | 1,518.00 | 1,471.00 | 1,494.00 | 1,439.00 | 86,200 |
| Jul 3, 2024 | 1,502.00 | 1,526.00 | 1,493.00 | 1,501.00 | 1,445.74 | 59,600 |
| Jul 2, 2024 | 1,491.00 | 1,533.00 | 1,470.00 | 1,525.00 | 1,468.86 | 106,200 |
| Jul 1, 2024 | 1,602.00 | 1,602.00 | 1,506.00 | 1,508.00 | 1,452.48 | 166,200 |
| Jun 28, 2024 | 1,570.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,541.10 | 197,100 |
| Jun 27, 2024 | 1,580.00 | 1,595.00 | 1,559.00 | 1,576.00 | 1,517.98 | 133,500 |
| Jun 26, 2024 | 1,670.00 | 1,708.00 | 1,565.00 | 1,580.00 | 1,521.83 | 852,100 |
| Jun 25, 2024 | 1,598.00 | 1,623.00 | 1,572.00 | 1,604.00 | 1,544.95 | 277,100 |
| Jun 24, 2024 | 1,568.00 | 1,645.00 | 1,561.00 | 1,584.00 | 1,525.69 | 575,300 |
| Jun 21, 2024 | 1,515.00 | 1,567.00 | 1,485.00 | 1,530.00 | 1,473.67 | 201,900 |
| Jun 20, 2024 | 1,457.00 | 1,502.00 | 1,450.00 | 1,487.00 | 1,432.26 | 89,400 |
| Jun 19, 2024 | 1,541.00 | 1,554.00 | 1,464.00 | 1,479.00 | 1,424.55 | 174,500 |
| Jun 18, 2024 | 1,490.00 | 1,600.00 | 1,465.00 | 1,551.00 | 1,493.90 | 542,700 |
| Jun 17, 2024 | 1,385.00 | 1,453.00 | 1,357.00 | 1,430.00 | 1,377.36 | 213,900 |
| Jun 14, 2024 | 1,292.00 | 1,378.00 | 1,289.00 | 1,372.00 | 1,321.49 | 110,200 |
| Jun 13, 2024 | 1,340.00 | 1,380.00 | 1,304.00 | 1,308.00 | 1,259.85 | 76,200 |
| Jun 12, 2024 | 1,330.00 | 1,356.00 | 1,307.00 | 1,337.00 | 1,287.78 | 46,800 |
| Jun 11, 2024 | 1,340.00 | 1,347.00 | 1,325.00 | 1,340.00 | 1,290.67 | 32,100 |
| Jun 10, 2024 | 1,354.00 | 1,359.00 | 1,335.00 | 1,338.00 | 1,288.74 | 23,200 |
| Jun 7, 2024 | 1,312.00 | 1,351.00 | 1,312.00 | 1,350.00 | 1,300.30 | 26,700 |
| Jun 6, 2024 | 1,333.00 | 1,342.00 | 1,306.00 | 1,312.00 | 1,263.70 | 57,300 |
| Jun 5, 2024 | 1,346.00 | 1,371.00 | 1,321.00 | 1,332.00 | 1,282.96 | 81,800 |
| Jun 4, 2024 | 1,337.00 | 1,379.00 | 1,337.00 | 1,360.00 | 1,309.93 | 81,500 |
| Jun 3, 2024 | 1,388.00 | 1,408.00 | 1,337.00 | 1,345.00 | 1,295.48 | 134,500 |
| May 31, 2024 | 1,411.00 | 1,430.00 | 1,389.00 | 1,399.00 | 1,347.50 | 84,300 |
| May 30, 2024 | 1,389.00 | 1,424.00 | 1,362.00 | 1,397.00 | 1,345.57 | 134,600 |
| May 29, 2024 | 1,458.00 | 1,479.00 | 1,369.00 | 1,376.00 | 1,325.34 | 267,900 |
| May 28, 2024 | 1,368.00 | 1,444.00 | 1,321.00 | 1,444.00 | 1,390.84 | 330,500 |
| May 27, 2024 | 1,300.00 | 1,359.00 | 1,279.00 | 1,342.00 | 1,292.60 | 252,900 |
| May 24, 2024 | 1,288.00 | 1,305.00 | 1,276.00 | 1,291.00 | 1,243.47 | 42,600 |
| May 23, 2024 | 1,291.00 | 1,366.00 | 1,271.00 | 1,318.00 | 1,269.48 | 235,600 |
| May 22, 2024 | 1,331.00 | 1,368.00 | 1,297.00 | 1,297.00 | 1,249.25 | 92,400 |
| May 21, 2024 | 1,411.00 | 1,426.00 | 1,335.00 | 1,343.00 | 1,293.56 | 165,500 |
| May 20, 2024 | 1,333.00 | 1,500.00 | 1,321.00 | 1,411.00 | 1,359.06 | 401,900 |
| May 17, 2024 | 1,371.00 | 1,379.00 | 1,258.00 | 1,328.00 | 1,279.11 | 468,700 |
| May 16, 2024 | 1,240.00 | 1,362.00 | 1,229.00 | 1,334.00 | 1,284.89 | 938,800 |
| May 15, 2024 | 1,138.00 | 1,147.00 | 1,108.00 | 1,109.00 | 1,068.17 | 163,400 |
| May 14, 2024 | 1,162.00 | 1,168.00 | 1,130.00 | 1,148.00 | 1,105.74 | 78,200 |
| May 13, 2024 | 1,142.00 | 1,183.00 | 1,140.00 | 1,171.00 | 1,127.89 | 100,500 |
| May 10, 2024 | 1,151.00 | 1,167.00 | 1,100.00 | 1,151.00 | 1,108.63 | 103,700 |
| May 9, 2024 | 1,139.00 | 1,177.00 | 1,114.00 | 1,155.00 | 1,112.48 | 91,900 |
| May 8, 2024 | 1,130.00 | 1,157.00 | 1,126.00 | 1,147.00 | 1,104.77 | 54,200 |
| May 7, 2024 | 1,112.00 | 1,140.00 | 1,108.00 | 1,140.00 | 1,098.03 | 40,100 |
| May 2, 2024 | 1,107.00 | 1,118.00 | 1,104.00 | 1,109.00 | 1,068.17 | 36,100 |
| May 1, 2024 | 1,103.00 | 1,114.00 | 1,095.00 | 1,112.00 | 1,071.06 | 35,000 |
| Apr 30, 2024 | 1,095.00 | 1,117.00 | 1,095.00 | 1,101.00 | 1,060.47 | 31,000 |
| Apr 26, 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,085.00 | 1,045.06 | 112,800 |
| Apr 25, 2024 | 1,118.00 | 1,131.00 | 1,102.00 | 1,102.00 | 1,061.43 | 30,300 |
| Apr 24, 2024 | 1,091.00 | 1,122.00 | 1,090.00 | 1,118.00 | 1,076.84 | 64,500 |