Tokyo - Delayed Quote JPY
TACHI-S Co., Ltd. (7239.T)
1,695.00
+2.00
+(0.12%)
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 22, 2025 | 1,669.00 | 1,702.00 | 1,664.00 | 1,695.00 | 1,695.00 | 137,700 |
| May 21, 2025 | 1,684.00 | 1,696.00 | 1,683.00 | 1,693.00 | 1,693.00 | 107,600 |
| May 20, 2025 | 1,687.00 | 1,703.00 | 1,675.00 | 1,676.00 | 1,676.00 | 150,300 |
| May 19, 2025 | 1,676.00 | 1,703.00 | 1,672.00 | 1,695.00 | 1,695.00 | 222,000 |
| May 16, 2025 | 1,653.00 | 1,669.00 | 1,630.00 | 1,662.00 | 1,662.00 | 148,000 |
| May 15, 2025 | 1,656.00 | 1,670.00 | 1,639.00 | 1,653.00 | 1,653.00 | 176,400 |
| May 14, 2025 | 1,636.00 | 1,700.00 | 1,608.00 | 1,666.00 | 1,666.00 | 255,500 |
| May 13, 2025 | 1,630.00 | 1,649.00 | 1,624.00 | 1,634.00 | 1,634.00 | 167,400 |
| May 12, 2025 | 1,589.00 | 1,611.00 | 1,588.00 | 1,611.00 | 1,611.00 | 91,600 |
| May 9, 2025 | 1,572.00 | 1,596.00 | 1,572.00 | 1,586.00 | 1,586.00 | 101,500 |
| May 8, 2025 | 1,568.00 | 1,569.00 | 1,550.00 | 1,560.00 | 1,560.00 | 109,800 |
| May 7, 2025 | 1,572.00 | 1,576.00 | 1,561.00 | 1,564.00 | 1,564.00 | 102,800 |
| May 2, 2025 | 1,573.00 | 1,588.00 | 1,568.00 | 1,573.00 | 1,573.00 | 109,600 |
| May 1, 2025 | 1,577.00 | 1,577.00 | 1,560.00 | 1,567.00 | 1,567.00 | 131,800 |
| Apr 30, 2025 | 1,600.00 | 1,600.00 | 1,567.00 | 1,576.00 | 1,576.00 | 119,400 |
| Apr 28, 2025 | 1,580.00 | 1,597.00 | 1,577.00 | 1,586.00 | 1,586.00 | 129,000 |
| Apr 25, 2025 | 1,566.00 | 1,572.00 | 1,555.00 | 1,567.00 | 1,567.00 | 84,100 |
| Apr 24, 2025 | 1,554.00 | 1,579.00 | 1,550.00 | 1,554.00 | 1,554.00 | 114,000 |
| Apr 23, 2025 | 1,545.00 | 1,552.00 | 1,533.00 | 1,538.00 | 1,538.00 | 105,200 |
| Apr 22, 2025 | 1,510.00 | 1,526.00 | 1,510.00 | 1,522.00 | 1,522.00 | 63,000 |
| Apr 21, 2025 | 1,530.00 | 1,537.00 | 1,513.00 | 1,520.00 | 1,520.00 | 95,300 |
| Apr 18, 2025 | 1,513.00 | 1,530.00 | 1,512.00 | 1,528.00 | 1,528.00 | 97,500 |
| Apr 17, 2025 | 1,502.00 | 1,513.00 | 1,496.00 | 1,505.00 | 1,505.00 | 102,100 |
| Apr 16, 2025 | 1,522.00 | 1,525.00 | 1,496.00 | 1,505.00 | 1,505.00 | 126,100 |
| Apr 15, 2025 | 1,524.00 | 1,537.00 | 1,522.00 | 1,522.00 | 1,522.00 | 143,600 |
| Apr 14, 2025 | 1,539.00 | 1,539.00 | 1,503.00 | 1,504.00 | 1,504.00 | 152,800 |
| Apr 11, 2025 | 1,499.00 | 1,522.00 | 1,456.00 | 1,519.00 | 1,519.00 | 165,900 |
| Apr 10, 2025 | 1,610.00 | 1,610.00 | 1,516.00 | 1,537.00 | 1,537.00 | 239,400 |
| Apr 9, 2025 | 1,487.00 | 1,494.00 | 1,430.00 | 1,440.00 | 1,440.00 | 292,700 |
| Apr 8, 2025 | 1,480.00 | 1,545.00 | 1,480.00 | 1,527.00 | 1,527.00 | 189,800 |
| Apr 7, 2025 | 1,350.00 | 1,459.00 | 1,350.00 | 1,415.00 | 1,415.00 | 366,500 |
| Apr 4, 2025 | 1,560.00 | 1,579.00 | 1,505.00 | 1,532.00 | 1,532.00 | 408,700 |
| Apr 3, 2025 | 1,611.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 237,200 |
| Apr 2, 2025 | 1,713.00 | 1,716.00 | 1,680.00 | 1,683.00 | 1,683.00 | 150,100 |
| Apr 1, 2025 | 1,720.00 | 1,731.00 | 1,705.00 | 1,705.00 | 1,705.00 | 117,600 |
| Mar 31, 2025 | 1,722.00 | 1,730.00 | 1,696.00 | 1,717.00 | 1,717.00 | 225,200 |
| Mar 28, 2025 | 51.9 Dividend | |||||
| Mar 28, 2025 | 1,745.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | 232,900 |
| Mar 27, 2025 | 1,808.00 | 1,814.00 | 1,784.00 | 1,814.00 | 1,762.10 | 272,600 |
| Mar 26, 2025 | 1,813.00 | 1,825.00 | 1,810.00 | 1,820.00 | 1,767.93 | 142,000 |
| Mar 25, 2025 | 1,811.00 | 1,826.00 | 1,808.00 | 1,816.00 | 1,764.04 | 70,500 |
| Mar 24, 2025 | 1,830.00 | 1,830.00 | 1,801.00 | 1,810.00 | 1,758.21 | 113,700 |
| Mar 21, 2025 | 1,825.00 | 1,835.00 | 1,816.00 | 1,819.00 | 1,766.96 | 151,900 |
| Mar 19, 2025 | 1,815.00 | 1,829.00 | 1,813.00 | 1,825.00 | 1,772.79 | 86,400 |
| Mar 18, 2025 | 1,809.00 | 1,822.00 | 1,805.00 | 1,815.00 | 1,763.07 | 105,900 |
| Mar 17, 2025 | 1,796.00 | 1,808.00 | 1,795.00 | 1,799.00 | 1,747.53 | 88,700 |
| Mar 14, 2025 | 1,790.00 | 1,795.00 | 1,788.00 | 1,789.00 | 1,737.82 | 72,200 |
| Mar 13, 2025 | 1,804.00 | 1,806.00 | 1,791.00 | 1,792.00 | 1,740.73 | 77,800 |
| Mar 12, 2025 | 1,780.00 | 1,801.00 | 1,780.00 | 1,801.00 | 1,749.47 | 109,700 |
| Mar 11, 2025 | 1,779.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,743.64 | 112,800 |
| Mar 10, 2025 | 1,800.00 | 1,807.00 | 1,786.00 | 1,790.00 | 1,738.79 | 94,600 |
| Mar 7, 2025 | 1,773.00 | 1,794.00 | 1,761.00 | 1,790.00 | 1,738.79 | 110,000 |
| Mar 6, 2025 | 1,768.00 | 1,790.00 | 1,764.00 | 1,781.00 | 1,730.04 | 129,800 |
| Mar 5, 2025 | 1,765.00 | 1,773.00 | 1,757.00 | 1,758.00 | 1,707.70 | 88,700 |
| Mar 4, 2025 | 1,770.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,709.64 | 98,800 |
| Mar 3, 2025 | 1,782.00 | 1,789.00 | 1,771.00 | 1,775.00 | 1,724.22 | 98,900 |
| Feb 28, 2025 | 1,756.00 | 1,774.00 | 1,755.00 | 1,762.00 | 1,711.59 | 112,600 |
| Feb 27, 2025 | 1,757.00 | 1,779.00 | 1,753.00 | 1,778.00 | 1,727.13 | 87,100 |
| Feb 26, 2025 | 1,755.00 | 1,755.00 | 1,735.00 | 1,749.00 | 1,698.96 | 99,400 |
| Feb 25, 2025 | 1,758.00 | 1,764.00 | 1,748.00 | 1,753.00 | 1,702.85 | 78,700 |
| Feb 21, 2025 | 1,760.00 | 1,765.00 | 1,748.00 | 1,765.00 | 1,714.50 | 119,900 |
| Feb 20, 2025 | 1,784.00 | 1,787.00 | 1,762.00 | 1,768.00 | 1,717.42 | 132,400 |
| Feb 19, 2025 | 1,809.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,739.76 | 85,700 |
| Feb 18, 2025 | 1,825.00 | 1,830.00 | 1,797.00 | 1,808.00 | 1,756.27 | 131,700 |
| Feb 17, 2025 | 1,826.00 | 1,840.00 | 1,822.00 | 1,825.00 | 1,772.79 | 125,300 |
| Feb 14, 2025 | 1,840.00 | 1,845.00 | 1,826.00 | 1,826.00 | 1,773.76 | 133,600 |
| Feb 13, 2025 | 1,857.00 | 1,867.00 | 1,831.00 | 1,840.00 | 1,787.36 | 164,300 |
| Feb 12, 2025 | 1,844.00 | 1,844.00 | 1,806.00 | 1,821.00 | 1,768.90 | 147,000 |
| Feb 10, 2025 | 1,831.00 | 1,834.00 | 1,816.00 | 1,819.00 | 1,766.96 | 107,300 |
| Feb 7, 2025 | 1,820.00 | 1,840.00 | 1,816.00 | 1,835.00 | 1,782.50 | 98,800 |
| Feb 6, 2025 | 1,825.00 | 1,835.00 | 1,810.00 | 1,823.00 | 1,770.84 | 130,400 |
| Feb 5, 2025 | 1,842.00 | 1,850.00 | 1,827.00 | 1,834.00 | 1,781.53 | 146,200 |
| Feb 4, 2025 | 1,849.00 | 1,856.00 | 1,836.00 | 1,849.00 | 1,796.10 | 211,600 |
| Feb 3, 2025 | 1,830.00 | 1,831.00 | 1,799.00 | 1,824.00 | 1,771.81 | 212,900 |
| Jan 31, 2025 | 1,845.00 | 1,858.00 | 1,836.00 | 1,851.00 | 1,798.04 | 119,200 |
| Jan 30, 2025 | 1,832.00 | 1,859.00 | 1,830.00 | 1,854.00 | 1,800.96 | 162,200 |
| Jan 29, 2025 | 1,815.00 | 1,844.00 | 1,812.00 | 1,832.00 | 1,779.58 | 283,000 |
| Jan 28, 2025 | 1,801.00 | 1,809.00 | 1,794.00 | 1,798.00 | 1,746.56 | 147,200 |
| Jan 27, 2025 | 1,795.00 | 1,808.00 | 1,791.00 | 1,802.00 | 1,750.44 | 141,800 |
| Jan 24, 2025 | 1,789.00 | 1,795.00 | 1,780.00 | 1,787.00 | 1,735.87 | 102,100 |
| Jan 23, 2025 | 1,783.00 | 1,784.00 | 1,763.00 | 1,783.00 | 1,731.99 | 103,100 |
| Jan 22, 2025 | 1,776.00 | 1,785.00 | 1,771.00 | 1,783.00 | 1,731.99 | 161,000 |
| Jan 21, 2025 | 1,770.00 | 1,776.00 | 1,760.00 | 1,774.00 | 1,723.24 | 89,400 |
| Jan 20, 2025 | 1,748.00 | 1,767.00 | 1,747.00 | 1,763.00 | 1,712.56 | 142,300 |
| Jan 17, 2025 | 1,736.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,695.07 | 117,500 |
| Jan 16, 2025 | 1,730.00 | 1,744.00 | 1,722.00 | 1,737.00 | 1,687.30 | 132,900 |
| Jan 15, 2025 | 1,724.00 | 1,742.00 | 1,724.00 | 1,735.00 | 1,685.36 | 124,900 |
| Jan 14, 2025 | 1,729.00 | 1,737.00 | 1,713.00 | 1,715.00 | 1,665.93 | 177,300 |
| Jan 10, 2025 | 1,725.00 | 1,734.00 | 1,723.00 | 1,729.00 | 1,679.53 | 115,700 |
| Jan 9, 2025 | 1,739.00 | 1,742.00 | 1,727.00 | 1,728.00 | 1,678.56 | 109,900 |
| Jan 8, 2025 | 1,731.00 | 1,742.00 | 1,728.00 | 1,739.00 | 1,689.25 | 132,400 |
| Jan 7, 2025 | 1,740.00 | 1,744.00 | 1,723.00 | 1,736.00 | 1,686.33 | 153,700 |
| Jan 6, 2025 | 1,744.00 | 1,744.00 | 1,724.00 | 1,733.00 | 1,683.42 | 202,200 |
| Dec 30, 2024 | 1,741.00 | 1,755.00 | 1,740.00 | 1,744.00 | 1,694.10 | 142,600 |
| Dec 27, 2024 | 1,735.00 | 1,740.00 | 1,724.00 | 1,738.00 | 1,688.27 | 238,200 |
| Dec 26, 2024 | 1,692.00 | 1,735.00 | 1,683.00 | 1,735.00 | 1,685.36 | 251,800 |
| Dec 25, 2024 | 1,687.00 | 1,697.00 | 1,673.00 | 1,697.00 | 1,648.45 | 176,500 |
| Dec 24, 2024 | 1,666.00 | 1,698.00 | 1,660.00 | 1,683.00 | 1,634.85 | 240,800 |
| Dec 23, 2024 | 1,645.00 | 1,664.00 | 1,637.00 | 1,660.00 | 1,612.51 | 314,600 |
| Dec 20, 2024 | 1,687.00 | 1,687.00 | 1,655.00 | 1,655.00 | 1,607.65 | 543,400 |
| Dec 19, 2024 | 1,695.00 | 1,712.00 | 1,691.00 | 1,708.00 | 1,659.13 | 154,500 |
| Dec 18, 2024 | 1,724.00 | 1,736.00 | 1,708.00 | 1,719.00 | 1,669.82 | 210,900 |
| Dec 17, 2024 | 1,713.00 | 1,717.00 | 1,699.00 | 1,699.00 | 1,650.39 | 105,400 |
| Dec 16, 2024 | 1,715.00 | 1,724.00 | 1,711.00 | 1,711.00 | 1,662.05 | 105,700 |
| Dec 13, 2024 | 1,711.00 | 1,723.00 | 1,704.00 | 1,715.00 | 1,665.93 | 137,600 |
| Dec 12, 2024 | 1,735.00 | 1,737.00 | 1,722.00 | 1,722.00 | 1,672.73 | 142,200 |
| Dec 11, 2024 | 1,732.00 | 1,736.00 | 1,720.00 | 1,730.00 | 1,680.50 | 131,400 |
| Dec 10, 2024 | 1,744.00 | 1,746.00 | 1,731.00 | 1,732.00 | 1,682.45 | 98,200 |
| Dec 9, 2024 | 1,729.00 | 1,738.00 | 1,716.00 | 1,730.00 | 1,680.50 | 110,600 |
| Dec 6, 2024 | 1,727.00 | 1,735.00 | 1,718.00 | 1,731.00 | 1,681.47 | 96,500 |
| Dec 5, 2024 | 1,705.00 | 1,727.00 | 1,705.00 | 1,722.00 | 1,672.73 | 126,400 |
| Dec 4, 2024 | 1,716.00 | 1,724.00 | 1,699.00 | 1,701.00 | 1,652.33 | 136,500 |
| Dec 3, 2024 | 1,709.00 | 1,728.00 | 1,705.00 | 1,716.00 | 1,666.90 | 149,900 |
| Dec 2, 2024 | 1,706.00 | 1,713.00 | 1,698.00 | 1,704.00 | 1,655.25 | 116,800 |
| Nov 29, 2024 | 1,698.00 | 1,707.00 | 1,695.00 | 1,698.00 | 1,649.42 | 104,800 |
| Nov 28, 2024 | 1,683.00 | 1,705.00 | 1,682.00 | 1,704.00 | 1,655.25 | 117,100 |
| Nov 27, 2024 | 1,703.00 | 1,703.00 | 1,668.00 | 1,683.00 | 1,634.85 | 225,700 |
| Nov 26, 2024 | 1,717.00 | 1,724.00 | 1,693.00 | 1,703.00 | 1,654.28 | 271,800 |
| Nov 25, 2024 | 1,731.00 | 1,738.00 | 1,720.00 | 1,720.00 | 1,670.79 | 84,900 |
| Nov 22, 2024 | 1,725.00 | 1,738.00 | 1,724.00 | 1,728.00 | 1,678.56 | 65,300 |
| Nov 21, 2024 | 1,720.00 | 1,728.00 | 1,717.00 | 1,721.00 | 1,671.76 | 91,300 |
| Nov 20, 2024 | 1,745.00 | 1,746.00 | 1,715.00 | 1,719.00 | 1,669.82 | 150,300 |
| Nov 19, 2024 | 1,742.00 | 1,762.00 | 1,733.00 | 1,739.00 | 1,689.25 | 154,200 |
| Nov 18, 2024 | 1,724.00 | 1,748.00 | 1,720.00 | 1,733.00 | 1,683.42 | 83,300 |
| Nov 15, 2024 | 1,750.00 | 1,764.00 | 1,722.00 | 1,722.00 | 1,672.73 | 229,200 |
| Nov 14, 2024 | 1,746.00 | 1,763.00 | 1,729.00 | 1,737.00 | 1,687.30 | 155,400 |
| Nov 13, 2024 | 1,759.00 | 1,769.00 | 1,738.00 | 1,746.00 | 1,696.05 | 120,300 |
| Nov 12, 2024 | 1,732.00 | 1,772.00 | 1,732.00 | 1,754.00 | 1,703.82 | 141,700 |
| Nov 11, 2024 | 1,742.00 | 1,742.00 | 1,722.00 | 1,728.00 | 1,678.56 | 137,400 |
| Nov 8, 2024 | 1,795.00 | 1,798.00 | 1,730.00 | 1,740.00 | 1,690.22 | 289,900 |
| Nov 7, 2024 | 1,791.00 | 1,812.00 | 1,781.00 | 1,802.00 | 1,750.44 | 128,700 |
| Nov 6, 2024 | 1,775.00 | 1,799.00 | 1,765.00 | 1,778.00 | 1,727.13 | 140,400 |
| Nov 5, 2024 | 1,767.00 | 1,768.00 | 1,751.00 | 1,758.00 | 1,707.70 | 95,600 |
| Nov 1, 2024 | 1,760.00 | 1,767.00 | 1,742.00 | 1,750.00 | 1,699.93 | 130,100 |
| Oct 31, 2024 | 1,778.00 | 1,789.00 | 1,763.00 | 1,774.00 | 1,723.24 | 107,400 |
| Oct 30, 2024 | 1,773.00 | 1,781.00 | 1,768.00 | 1,777.00 | 1,726.16 | 298,800 |
| Oct 29, 2024 | 1,777.00 | 1,785.00 | 1,762.00 | 1,774.00 | 1,723.24 | 107,600 |
| Oct 28, 2024 | 1,732.00 | 1,778.00 | 1,726.00 | 1,776.00 | 1,725.19 | 148,000 |
| Oct 25, 2024 | 1,750.00 | 1,758.00 | 1,730.00 | 1,732.00 | 1,682.45 | 163,300 |
| Oct 24, 2024 | 1,745.00 | 1,758.00 | 1,726.00 | 1,755.00 | 1,704.79 | 164,300 |
| Oct 23, 2024 | 1,752.00 | 1,779.00 | 1,751.00 | 1,755.00 | 1,704.79 | 141,200 |
| Oct 22, 2024 | 1,785.00 | 1,788.00 | 1,762.00 | 1,767.00 | 1,716.44 | 153,100 |
| Oct 21, 2024 | 1,794.00 | 1,805.00 | 1,784.00 | 1,790.00 | 1,738.79 | 109,100 |
| Oct 18, 2024 | 1,812.00 | 1,812.00 | 1,789.00 | 1,794.00 | 1,742.67 | 133,500 |
| Oct 17, 2024 | 1,810.00 | 1,816.00 | 1,801.00 | 1,801.00 | 1,749.47 | 130,700 |
| Oct 16, 2024 | 1,820.00 | 1,831.00 | 1,807.00 | 1,815.00 | 1,763.07 | 127,200 |
| Oct 15, 2024 | 1,841.00 | 1,847.00 | 1,821.00 | 1,836.00 | 1,783.47 | 114,300 |
| Oct 11, 2024 | 1,837.00 | 1,840.00 | 1,831.00 | 1,834.00 | 1,781.53 | 77,800 |
| Oct 10, 2024 | 1,850.00 | 1,851.00 | 1,833.00 | 1,843.00 | 1,790.27 | 89,000 |
| Oct 9, 2024 | 1,845.00 | 1,845.00 | 1,829.00 | 1,839.00 | 1,786.38 | 73,300 |
| Oct 8, 2024 | 1,865.00 | 1,865.00 | 1,827.00 | 1,832.00 | 1,779.58 | 137,700 |
| Oct 7, 2024 | 1,885.00 | 1,885.00 | 1,865.00 | 1,875.00 | 1,821.35 | 121,800 |
| Oct 4, 2024 | 1,855.00 | 1,868.00 | 1,851.00 | 1,856.00 | 1,802.90 | 98,100 |
| Oct 3, 2024 | 1,854.00 | 1,862.00 | 1,843.00 | 1,850.00 | 1,797.07 | 124,900 |
| Oct 2, 2024 | 1,830.00 | 1,854.00 | 1,824.00 | 1,832.00 | 1,779.58 | 111,300 |
| Oct 1, 2024 | 1,845.00 | 1,855.00 | 1,830.00 | 1,847.00 | 1,794.16 | 117,000 |
| Sep 30, 2024 | 1,810.00 | 1,832.00 | 1,808.00 | 1,824.00 | 1,771.81 | 190,900 |
| Sep 27, 2024 | 51.9 Dividend | |||||
| Sep 27, 2024 | 1,870.00 | 1,891.00 | 1,860.00 | 1,885.00 | 1,831.07 | 216,200 |
| Sep 26, 2024 | 1,906.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,804.94 | 394,800 |
| Sep 25, 2024 | 1,896.00 | 1,900.00 | 1,876.00 | 1,890.00 | 1,786.04 | 169,700 |
| Sep 24, 2024 | 1,913.00 | 1,917.00 | 1,896.00 | 1,896.00 | 1,791.71 | 132,200 |
| Sep 20, 2024 | 1,917.00 | 1,918.00 | 1,892.00 | 1,900.00 | 1,795.49 | 178,700 |
| Sep 19, 2024 | 1,890.00 | 1,917.00 | 1,890.00 | 1,899.00 | 1,794.54 | 92,000 |
| Sep 18, 2024 | 1,879.00 | 1,889.00 | 1,863.00 | 1,877.00 | 1,773.75 | 75,800 |
| Sep 17, 2024 | 1,880.00 | 1,884.00 | 1,834.00 | 1,858.00 | 1,755.80 | 151,900 |
| Sep 13, 2024 | 1,870.00 | 1,880.00 | 1,857.00 | 1,859.00 | 1,756.74 | 133,100 |
| Sep 12, 2024 | 1,892.00 | 1,896.00 | 1,866.00 | 1,883.00 | 1,779.42 | 86,600 |
| Sep 11, 2024 | 1,900.00 | 1,900.00 | 1,838.00 | 1,854.00 | 1,752.02 | 181,700 |
| Sep 10, 2024 | 1,918.00 | 1,926.00 | 1,900.00 | 1,900.00 | 1,795.49 | 113,900 |
| Sep 9, 2024 | 1,890.00 | 1,915.00 | 1,871.00 | 1,913.00 | 1,807.77 | 186,600 |
| Sep 6, 2024 | 1,941.00 | 1,948.00 | 1,921.00 | 1,926.00 | 1,820.06 | 113,900 |
| Sep 5, 2024 | 1,930.00 | 1,969.00 | 1,917.00 | 1,936.00 | 1,829.51 | 133,300 |
| Sep 4, 2024 | 1,959.00 | 1,968.00 | 1,930.00 | 1,931.00 | 1,824.78 | 226,000 |
| Sep 3, 2024 | 1,968.00 | 1,988.00 | 1,968.00 | 1,985.00 | 1,875.81 | 113,900 |
| Sep 2, 2024 | 1,974.00 | 1,992.00 | 1,962.00 | 1,967.00 | 1,858.80 | 132,000 |
| Aug 30, 2024 | 1,949.00 | 1,978.00 | 1,947.00 | 1,964.00 | 1,855.97 | 136,300 |
| Aug 29, 2024 | 1,944.00 | 1,947.00 | 1,932.00 | 1,945.00 | 1,838.01 | 75,400 |
| Aug 28, 2024 | 1,938.00 | 1,944.00 | 1,929.00 | 1,944.00 | 1,837.07 | 72,600 |
| Aug 27, 2024 | 1,919.00 | 1,941.00 | 1,913.00 | 1,941.00 | 1,834.23 | 79,600 |
| Aug 26, 2024 | 1,946.00 | 1,946.00 | 1,907.00 | 1,916.00 | 1,810.61 | 149,000 |
| Aug 23, 2024 | 1,935.00 | 1,952.00 | 1,932.00 | 1,946.00 | 1,838.96 | 108,300 |
| Aug 22, 2024 | 1,950.00 | 1,950.00 | 1,925.00 | 1,936.00 | 1,829.51 | 109,500 |
| Aug 21, 2024 | 1,911.00 | 1,945.00 | 1,908.00 | 1,944.00 | 1,837.07 | 133,900 |
| Aug 20, 2024 | 1,919.00 | 1,926.00 | 1,904.00 | 1,920.00 | 1,814.39 | 117,600 |
| Aug 19, 2024 | 1,919.00 | 1,937.00 | 1,892.00 | 1,900.00 | 1,795.49 | 152,900 |
| Aug 16, 2024 | 1,933.00 | 1,933.00 | 1,907.00 | 1,918.00 | 1,812.50 | 149,400 |
| Aug 15, 2024 | 1,861.00 | 1,896.00 | 1,861.00 | 1,883.00 | 1,779.42 | 145,700 |
| Aug 14, 2024 | 1,830.00 | 1,859.00 | 1,813.00 | 1,859.00 | 1,756.74 | 185,000 |
| Aug 13, 2024 | 1,795.00 | 1,825.00 | 1,780.00 | 1,825.00 | 1,724.61 | 258,900 |
| Aug 9, 2024 | 1,822.00 | 1,830.00 | 1,763.00 | 1,789.00 | 1,690.59 | 267,800 |
| Aug 8, 2024 | 1,784.00 | 1,825.00 | 1,771.00 | 1,772.00 | 1,674.53 | 391,700 |
| Aug 7, 2024 | 1,733.00 | 1,820.00 | 1,726.00 | 1,795.00 | 1,696.26 | 399,400 |
| Aug 6, 2024 | 1,689.00 | 1,803.00 | 1,680.00 | 1,733.00 | 1,637.67 | 399,700 |
| Aug 5, 2024 | 1,718.00 | 1,745.00 | 1,550.00 | 1,557.00 | 1,471.36 | 616,300 |
| Aug 2, 2024 | 1,860.00 | 1,863.00 | 1,806.00 | 1,833.00 | 1,732.17 | 392,800 |
| Aug 1, 2024 | 1,981.00 | 1,981.00 | 1,908.00 | 1,911.00 | 1,805.88 | 274,000 |
| Jul 31, 2024 | 1,964.00 | 2,005.00 | 1,951.00 | 2,005.00 | 1,894.71 | 215,400 |
| Jul 30, 2024 | 1,978.00 | 1,980.00 | 1,963.00 | 1,973.00 | 1,864.47 | 189,800 |
| Jul 29, 2024 | 1,990.00 | 1,998.00 | 1,972.00 | 1,984.00 | 1,874.87 | 173,600 |
| Jul 26, 2024 | 1,990.00 | 1,990.00 | 1,955.00 | 1,959.00 | 1,851.24 | 322,700 |
| Jul 25, 2024 | 2,003.00 | 2,003.00 | 1,970.00 | 1,991.00 | 1,881.48 | 253,100 |
| Jul 24, 2024 | 2,062.00 | 2,068.00 | 2,024.00 | 2,024.00 | 1,912.67 | 109,700 |
| Jul 23, 2024 | 2,042.00 | 2,070.00 | 2,040.00 | 2,067.00 | 1,953.30 | 170,500 |
| Jul 22, 2024 | 2,049.00 | 2,049.00 | 2,018.00 | 2,018.00 | 1,907.00 | 128,700 |
| Jul 19, 2024 | 2,033.00 | 2,035.00 | 2,016.00 | 2,034.00 | 1,922.12 | 106,100 |
| Jul 18, 2024 | 2,040.00 | 2,050.00 | 2,029.00 | 2,029.00 | 1,917.39 | 179,600 |
| Jul 17, 2024 | 2,070.00 | 2,071.00 | 2,050.00 | 2,056.00 | 1,942.91 | 136,600 |
| Jul 16, 2024 | 2,076.00 | 2,082.00 | 2,060.00 | 2,064.00 | 1,950.47 | 151,500 |
| Jul 12, 2024 | 2,054.00 | 2,073.00 | 2,050.00 | 2,073.00 | 1,958.97 | 144,500 |
| Jul 11, 2024 | 2,040.00 | 2,075.00 | 2,038.00 | 2,061.00 | 1,947.63 | 399,100 |
| Jul 10, 2024 | 2,020.00 | 2,036.00 | 2,011.00 | 2,036.00 | 1,924.01 | 185,400 |
| Jul 9, 2024 | 2,000.00 | 2,011.00 | 1,991.00 | 2,004.00 | 1,893.77 | 122,100 |
| Jul 8, 2024 | 2,024.00 | 2,027.00 | 1,994.00 | 1,995.00 | 1,885.26 | 144,100 |
| Jul 5, 2024 | 2,035.00 | 2,039.00 | 2,002.00 | 2,002.00 | 1,891.88 | 116,200 |
| Jul 4, 2024 | 1,997.00 | 2,030.00 | 1,985.00 | 2,030.00 | 1,918.34 | 261,400 |
| Jul 3, 2024 | 1,990.00 | 2,000.00 | 1,986.00 | 1,997.00 | 1,887.15 | 129,600 |
| Jul 2, 2024 | 1,987.00 | 1,992.00 | 1,983.00 | 1,987.00 | 1,877.70 | 175,000 |
| Jul 1, 2024 | 1,972.00 | 1,990.00 | 1,968.00 | 1,987.00 | 1,877.70 | 215,900 |
| Jun 28, 2024 | 1,966.00 | 1,968.00 | 1,957.00 | 1,965.00 | 1,856.91 | 132,500 |
| Jun 27, 2024 | 1,955.00 | 1,969.00 | 1,948.00 | 1,965.00 | 1,856.91 | 122,700 |
| Jun 26, 2024 | 1,960.00 | 1,960.00 | 1,941.00 | 1,950.00 | 1,842.74 | 108,300 |
| Jun 25, 2024 | 1,930.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,842.74 | 207,200 |
| Jun 24, 2024 | 1,912.00 | 1,927.00 | 1,910.00 | 1,921.00 | 1,815.33 | 95,200 |
| Jun 21, 2024 | 1,940.00 | 1,948.00 | 1,905.00 | 1,911.00 | 1,805.88 | 337,800 |
| Jun 20, 2024 | 1,929.00 | 1,937.00 | 1,914.00 | 1,933.00 | 1,826.67 | 141,900 |
| Jun 19, 2024 | 1,904.00 | 1,932.00 | 1,904.00 | 1,930.00 | 1,823.84 | 149,700 |
| Jun 18, 2024 | 1,907.00 | 1,910.00 | 1,893.00 | 1,895.00 | 1,790.76 | 124,600 |
| Jun 17, 2024 | 1,915.00 | 1,915.00 | 1,876.00 | 1,894.00 | 1,789.82 | 200,700 |
| Jun 14, 2024 | 1,885.00 | 1,930.00 | 1,882.00 | 1,930.00 | 1,823.84 | 184,800 |
| Jun 13, 2024 | 1,907.00 | 1,910.00 | 1,885.00 | 1,893.00 | 1,788.87 | 166,500 |
| Jun 12, 2024 | 1,901.00 | 1,914.00 | 1,895.00 | 1,907.00 | 1,802.10 | 105,400 |
| Jun 11, 2024 | 1,937.00 | 1,938.00 | 1,902.00 | 1,902.00 | 1,797.38 | 155,600 |
| Jun 10, 2024 | 1,901.00 | 1,928.00 | 1,901.00 | 1,923.00 | 1,817.22 | 110,600 |
| Jun 7, 2024 | 1,895.00 | 1,904.00 | 1,891.00 | 1,898.00 | 1,793.60 | 115,800 |
| Jun 6, 2024 | 1,921.00 | 1,925.00 | 1,896.00 | 1,898.00 | 1,793.60 | 175,300 |
| Jun 5, 2024 | 1,926.00 | 1,930.00 | 1,910.00 | 1,913.00 | 1,807.77 | 125,500 |
| Jun 4, 2024 | 1,933.00 | 1,948.00 | 1,932.00 | 1,937.00 | 1,830.45 | 147,600 |
| Jun 3, 2024 | 1,965.00 | 1,975.00 | 1,949.00 | 1,953.00 | 1,845.57 | 116,400 |
| May 31, 2024 | 1,960.00 | 1,974.00 | 1,950.00 | 1,968.00 | 1,859.75 | 105,800 |
| May 30, 2024 | 1,920.00 | 1,947.00 | 1,909.00 | 1,939.00 | 1,832.34 | 105,100 |
| May 29, 2024 | 1,977.00 | 1,979.00 | 1,925.00 | 1,925.00 | 1,819.11 | 195,200 |
| May 28, 2024 | 1,986.00 | 1,990.00 | 1,968.00 | 1,970.00 | 1,861.64 | 136,600 |
| May 27, 2024 | 1,992.00 | 2,006.00 | 1,982.00 | 1,988.00 | 1,878.65 | 126,800 |
| May 24, 2024 | 1,968.00 | 1,989.00 | 1,960.00 | 1,980.00 | 1,871.09 | 145,400 |
| May 23, 2024 | 1,980.00 | 1,988.00 | 1,971.00 | 1,980.00 | 1,871.09 | 223,700 |
| May 22, 2024 | 1,985.00 | 2,001.00 | 1,979.00 | 1,985.00 | 1,875.81 | 182,600 |