Tokyo - Delayed Quote JPY
Japan Lifeline Co., Ltd. (7575.T)
1,526.00
-12.00
(-0.78%)
At close: April 25 at 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1,538.00 | 1,550.00 | 1,525.00 | 1,526.00 | 1,526.00 | 179,500 |
| Apr 24, 2025 | 1,555.00 | 1,564.00 | 1,533.00 | 1,538.00 | 1,538.00 | 153,800 |
| Apr 23, 2025 | 1,543.00 | 1,564.00 | 1,538.00 | 1,549.00 | 1,549.00 | 156,600 |
| Apr 22, 2025 | 1,522.00 | 1,535.00 | 1,517.00 | 1,535.00 | 1,535.00 | 101,500 |
| Apr 21, 2025 | 1,513.00 | 1,527.00 | 1,510.00 | 1,521.00 | 1,521.00 | 128,100 |
| Apr 18, 2025 | 1,475.00 | 1,517.00 | 1,472.00 | 1,513.00 | 1,513.00 | 114,400 |
| Apr 17, 2025 | 1,464.00 | 1,469.00 | 1,453.00 | 1,460.00 | 1,460.00 | 103,300 |
| Apr 16, 2025 | 1,468.00 | 1,468.00 | 1,453.00 | 1,464.00 | 1,464.00 | 83,900 |
| Apr 15, 2025 | 1,469.00 | 1,469.00 | 1,452.00 | 1,460.00 | 1,460.00 | 77,500 |
| Apr 14, 2025 | 1,464.00 | 1,471.00 | 1,454.00 | 1,457.00 | 1,457.00 | 84,700 |
| Apr 11, 2025 | 1,490.00 | 1,490.00 | 1,438.00 | 1,453.00 | 1,453.00 | 195,100 |
| Apr 10, 2025 | 1,501.00 | 1,507.00 | 1,472.00 | 1,492.00 | 1,492.00 | 166,000 |
| Apr 9, 2025 | 1,430.00 | 1,439.00 | 1,411.00 | 1,423.00 | 1,423.00 | 142,500 |
| Apr 8, 2025 | 1,450.00 | 1,451.00 | 1,423.00 | 1,447.00 | 1,447.00 | 157,100 |
| Apr 7, 2025 | 1,370.00 | 1,432.00 | 1,344.00 | 1,411.00 | 1,411.00 | 294,500 |
| Apr 4, 2025 | 1,436.00 | 1,465.00 | 1,436.00 | 1,460.00 | 1,460.00 | 276,800 |
| Apr 3, 2025 | 1,477.00 | 1,483.00 | 1,454.00 | 1,466.00 | 1,466.00 | 222,400 |
| Apr 2, 2025 | 1,533.00 | 1,533.00 | 1,504.00 | 1,508.00 | 1,508.00 | 117,600 |
| Apr 1, 2025 | 1,537.00 | 1,548.00 | 1,528.00 | 1,534.00 | 1,534.00 | 139,600 |
| Mar 31, 2025 | 1,533.00 | 1,546.00 | 1,508.00 | 1,528.00 | 1,528.00 | 292,100 |
| Mar 28, 2025 | 53 Dividend | |||||
| Mar 28, 2025 | 1,538.00 | 1,566.00 | 1,536.00 | 1,556.00 | 1,556.00 | 152,900 |
| Mar 27, 2025 | 1,572.00 | 1,590.00 | 1,559.00 | 1,590.00 | 1,537.00 | 232,200 |
| Mar 26, 2025 | 1,594.00 | 1,594.00 | 1,574.00 | 1,584.00 | 1,531.20 | 123,000 |
| Mar 25, 2025 | 1,580.00 | 1,599.00 | 1,576.00 | 1,584.00 | 1,531.20 | 116,400 |
| Mar 24, 2025 | 1,595.00 | 1,610.00 | 1,565.00 | 1,569.00 | 1,516.70 | 198,200 |
| Mar 21, 2025 | 1,571.00 | 1,585.00 | 1,571.00 | 1,576.00 | 1,523.47 | 152,200 |
| Mar 19, 2025 | 1,578.00 | 1,585.00 | 1,568.00 | 1,571.00 | 1,518.63 | 101,700 |
| Mar 18, 2025 | 1,582.00 | 1,594.00 | 1,568.00 | 1,575.00 | 1,522.50 | 170,300 |
| Mar 17, 2025 | 1,530.00 | 1,594.00 | 1,530.00 | 1,581.00 | 1,528.30 | 314,100 |
| Mar 14, 2025 | 1,519.00 | 1,537.00 | 1,507.00 | 1,523.00 | 1,472.23 | 198,300 |
| Mar 13, 2025 | 1,508.00 | 1,516.00 | 1,491.00 | 1,504.00 | 1,453.87 | 144,100 |
| Mar 12, 2025 | 1,494.00 | 1,520.00 | 1,492.00 | 1,507.00 | 1,456.77 | 133,300 |
| Mar 11, 2025 | 1,495.00 | 1,504.00 | 1,476.00 | 1,496.00 | 1,446.13 | 195,600 |
| Mar 10, 2025 | 1,519.00 | 1,538.00 | 1,513.00 | 1,522.00 | 1,471.27 | 149,800 |
| Mar 7, 2025 | 1,540.00 | 1,540.00 | 1,515.00 | 1,520.00 | 1,469.33 | 185,300 |
| Mar 6, 2025 | 1,560.00 | 1,567.00 | 1,545.00 | 1,551.00 | 1,499.30 | 158,500 |
| Mar 5, 2025 | 1,547.00 | 1,564.00 | 1,542.00 | 1,552.00 | 1,500.27 | 173,000 |
| Mar 4, 2025 | 1,550.00 | 1,567.00 | 1,538.00 | 1,547.00 | 1,495.43 | 238,300 |
| Mar 3, 2025 | 1,570.00 | 1,583.00 | 1,554.00 | 1,571.00 | 1,518.63 | 226,000 |
| Feb 28, 2025 | 1,560.00 | 1,577.00 | 1,529.00 | 1,559.00 | 1,507.03 | 322,000 |
| Feb 27, 2025 | 1,551.00 | 1,558.00 | 1,526.00 | 1,551.00 | 1,499.30 | 240,800 |
| Feb 26, 2025 | 1,568.00 | 1,578.00 | 1,529.00 | 1,550.00 | 1,498.33 | 191,300 |
| Feb 25, 2025 | 1,546.00 | 1,577.00 | 1,531.00 | 1,568.00 | 1,515.73 | 220,400 |
| Feb 21, 2025 | 1,563.00 | 1,564.00 | 1,540.00 | 1,547.00 | 1,495.43 | 180,600 |
| Feb 20, 2025 | 1,588.00 | 1,588.00 | 1,564.00 | 1,574.00 | 1,521.53 | 229,800 |
| Feb 19, 2025 | 1,605.00 | 1,605.00 | 1,572.00 | 1,589.00 | 1,536.03 | 158,600 |
| Feb 18, 2025 | 1,593.00 | 1,609.00 | 1,585.00 | 1,604.00 | 1,550.53 | 161,900 |
| Feb 17, 2025 | 1,599.00 | 1,614.00 | 1,597.00 | 1,597.00 | 1,543.77 | 143,600 |
| Feb 14, 2025 | 1,605.00 | 1,605.00 | 1,575.00 | 1,593.00 | 1,539.90 | 189,000 |
| Feb 13, 2025 | 1,606.00 | 1,607.00 | 1,593.00 | 1,599.00 | 1,545.70 | 170,400 |
| Feb 12, 2025 | 1,601.00 | 1,608.00 | 1,593.00 | 1,601.00 | 1,547.63 | 120,800 |
| Feb 10, 2025 | 1,573.00 | 1,601.00 | 1,563.00 | 1,594.00 | 1,540.87 | 200,600 |
| Feb 7, 2025 | 1,600.00 | 1,601.00 | 1,576.00 | 1,584.00 | 1,531.20 | 282,700 |
| Feb 6, 2025 | 1,628.00 | 1,633.00 | 1,589.00 | 1,605.00 | 1,551.50 | 318,000 |
| Feb 5, 2025 | 1,598.00 | 1,630.00 | 1,571.00 | 1,619.00 | 1,565.03 | 542,500 |
| Feb 4, 2025 | 1,578.00 | 1,616.00 | 1,538.00 | 1,561.00 | 1,508.97 | 563,300 |
| Feb 3, 2025 | 1,530.00 | 1,605.00 | 1,503.00 | 1,557.00 | 1,505.10 | 1,223,100 |
| Jan 31, 2025 | 1,420.00 | 1,430.00 | 1,406.00 | 1,426.00 | 1,378.47 | 164,000 |
| Jan 30, 2025 | 1,409.00 | 1,423.00 | 1,407.00 | 1,422.00 | 1,374.60 | 89,600 |
| Jan 29, 2025 | 1,423.00 | 1,431.00 | 1,411.00 | 1,422.00 | 1,374.60 | 150,800 |
| Jan 28, 2025 | 1,410.00 | 1,432.00 | 1,404.00 | 1,423.00 | 1,375.57 | 186,200 |
| Jan 27, 2025 | 1,382.00 | 1,404.00 | 1,379.00 | 1,398.00 | 1,351.40 | 244,600 |
| Jan 24, 2025 | 1,382.00 | 1,388.00 | 1,368.00 | 1,371.00 | 1,325.30 | 120,100 |
| Jan 23, 2025 | 1,375.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,324.33 | 122,100 |
| Jan 22, 2025 | 1,390.00 | 1,396.00 | 1,369.00 | 1,369.00 | 1,323.37 | 116,500 |
| Jan 21, 2025 | 1,363.00 | 1,385.00 | 1,363.00 | 1,384.00 | 1,337.87 | 89,600 |
| Jan 20, 2025 | 1,364.00 | 1,366.00 | 1,350.00 | 1,364.00 | 1,318.53 | 133,700 |
| Jan 17, 2025 | 1,366.00 | 1,370.00 | 1,343.00 | 1,364.00 | 1,318.53 | 142,600 |
| Jan 16, 2025 | 1,378.00 | 1,380.00 | 1,360.00 | 1,369.00 | 1,323.37 | 127,500 |
| Jan 15, 2025 | 1,377.00 | 1,385.00 | 1,372.00 | 1,379.00 | 1,333.03 | 85,300 |
| Jan 14, 2025 | 1,381.00 | 1,398.00 | 1,366.00 | 1,382.00 | 1,335.93 | 137,300 |
| Jan 10, 2025 | 1,383.00 | 1,408.00 | 1,383.00 | 1,393.00 | 1,346.57 | 201,300 |
| Jan 9, 2025 | 1,367.00 | 1,388.00 | 1,366.00 | 1,380.00 | 1,334.00 | 234,600 |
| Jan 8, 2025 | 1,356.00 | 1,376.00 | 1,355.00 | 1,367.00 | 1,321.43 | 199,100 |
| Jan 7, 2025 | 1,367.00 | 1,367.00 | 1,342.00 | 1,356.00 | 1,310.80 | 226,400 |
| Jan 6, 2025 | 1,380.00 | 1,389.00 | 1,352.00 | 1,352.00 | 1,306.93 | 159,300 |
| Dec 30, 2024 | 1,393.00 | 1,393.00 | 1,373.00 | 1,379.00 | 1,333.03 | 117,700 |
| Dec 27, 2024 | 1,395.00 | 1,395.00 | 1,380.00 | 1,393.00 | 1,346.57 | 130,000 |
| Dec 26, 2024 | 1,375.00 | 1,387.00 | 1,367.00 | 1,387.00 | 1,340.77 | 134,800 |
| Dec 25, 2024 | 1,385.00 | 1,388.00 | 1,368.00 | 1,376.00 | 1,330.13 | 147,100 |
| Dec 24, 2024 | 1,350.00 | 1,384.00 | 1,350.00 | 1,377.00 | 1,331.10 | 212,300 |
| Dec 23, 2024 | 1,330.00 | 1,349.00 | 1,323.00 | 1,349.00 | 1,304.03 | 131,800 |
| Dec 20, 2024 | 1,340.00 | 1,349.00 | 1,333.00 | 1,333.00 | 1,288.57 | 217,500 |
| Dec 19, 2024 | 1,324.00 | 1,347.00 | 1,324.00 | 1,340.00 | 1,295.33 | 115,900 |
| Dec 18, 2024 | 1,342.00 | 1,342.00 | 1,324.00 | 1,330.00 | 1,285.67 | 79,300 |
| Dec 17, 2024 | 1,350.00 | 1,352.00 | 1,337.00 | 1,337.00 | 1,292.43 | 89,000 |
| Dec 16, 2024 | 1,350.00 | 1,355.00 | 1,345.00 | 1,345.00 | 1,300.17 | 63,700 |
| Dec 13, 2024 | 1,342.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,304.03 | 98,700 |
| Dec 12, 2024 | 1,345.00 | 1,362.00 | 1,338.00 | 1,354.00 | 1,308.87 | 234,000 |
| Dec 11, 2024 | 1,322.00 | 1,342.00 | 1,320.00 | 1,331.00 | 1,286.63 | 163,700 |
| Dec 10, 2024 | 1,340.00 | 1,342.00 | 1,320.00 | 1,321.00 | 1,276.97 | 84,100 |
| Dec 9, 2024 | 1,315.00 | 1,335.00 | 1,312.00 | 1,329.00 | 1,284.70 | 145,400 |
| Dec 6, 2024 | 1,327.00 | 1,327.00 | 1,303.00 | 1,311.00 | 1,267.30 | 67,300 |
| Dec 5, 2024 | 1,327.00 | 1,330.00 | 1,319.00 | 1,322.00 | 1,277.93 | 85,000 |
| Dec 4, 2024 | 1,330.00 | 1,338.00 | 1,321.00 | 1,324.00 | 1,279.87 | 100,100 |
| Dec 3, 2024 | 1,325.00 | 1,347.00 | 1,324.00 | 1,332.00 | 1,287.60 | 149,100 |
| Dec 2, 2024 | 1,325.00 | 1,335.00 | 1,308.00 | 1,315.00 | 1,271.17 | 129,900 |
| Nov 29, 2024 | 1,310.00 | 1,330.00 | 1,308.00 | 1,319.00 | 1,275.03 | 170,800 |
| Nov 28, 2024 | 1,293.00 | 1,311.00 | 1,293.00 | 1,310.00 | 1,266.33 | 118,300 |
| Nov 27, 2024 | 1,302.00 | 1,305.00 | 1,278.00 | 1,291.00 | 1,247.97 | 125,100 |
| Nov 26, 2024 | 1,293.00 | 1,313.00 | 1,288.00 | 1,313.00 | 1,269.23 | 141,100 |
| Nov 25, 2024 | 1,299.00 | 1,299.00 | 1,280.00 | 1,296.00 | 1,252.80 | 268,800 |
| Nov 22, 2024 | 1,276.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,237.33 | 98,700 |
| Nov 21, 2024 | 1,260.00 | 1,276.00 | 1,260.00 | 1,274.00 | 1,231.53 | 135,800 |
| Nov 20, 2024 | 1,282.00 | 1,290.00 | 1,261.00 | 1,264.00 | 1,221.87 | 164,400 |
| Nov 19, 2024 | 1,285.00 | 1,301.00 | 1,281.00 | 1,292.00 | 1,248.93 | 166,100 |
| Nov 18, 2024 | 1,282.00 | 1,287.00 | 1,273.00 | 1,283.00 | 1,240.23 | 119,200 |
| Nov 15, 2024 | 1,289.00 | 1,290.00 | 1,281.00 | 1,285.00 | 1,242.17 | 76,200 |
| Nov 14, 2024 | 1,300.00 | 1,303.00 | 1,287.00 | 1,289.00 | 1,246.03 | 116,000 |
| Nov 13, 2024 | 1,314.00 | 1,315.00 | 1,280.00 | 1,296.00 | 1,252.80 | 203,300 |
| Nov 12, 2024 | 1,319.00 | 1,320.00 | 1,306.00 | 1,317.00 | 1,273.10 | 136,200 |
| Nov 11, 2024 | 1,284.00 | 1,318.00 | 1,284.00 | 1,311.00 | 1,267.30 | 132,200 |
| Nov 8, 2024 | 1,295.00 | 1,317.00 | 1,295.00 | 1,297.00 | 1,253.77 | 167,500 |
| Nov 7, 2024 | 1,295.00 | 1,300.00 | 1,282.00 | 1,284.00 | 1,241.20 | 150,100 |
| Nov 6, 2024 | 1,295.00 | 1,309.00 | 1,280.00 | 1,280.00 | 1,237.33 | 175,300 |
| Nov 5, 2024 | 1,260.00 | 1,299.00 | 1,251.00 | 1,280.00 | 1,237.33 | 197,200 |
| Nov 1, 2024 | 1,269.00 | 1,279.00 | 1,234.00 | 1,260.00 | 1,218.00 | 289,100 |
| Oct 31, 2024 | 1,197.00 | 1,214.00 | 1,186.00 | 1,204.00 | 1,163.87 | 195,800 |
| Oct 30, 2024 | 1,180.00 | 1,187.00 | 1,178.00 | 1,187.00 | 1,147.43 | 166,300 |
| Oct 29, 2024 | 1,176.00 | 1,188.00 | 1,176.00 | 1,184.00 | 1,144.53 | 81,700 |
| Oct 28, 2024 | 1,174.00 | 1,183.00 | 1,167.00 | 1,175.00 | 1,135.83 | 101,500 |
| Oct 25, 2024 | 1,178.00 | 1,178.00 | 1,167.00 | 1,170.00 | 1,131.00 | 71,000 |
| Oct 24, 2024 | 1,175.00 | 1,187.00 | 1,173.00 | 1,180.00 | 1,140.67 | 74,400 |
| Oct 23, 2024 | 1,204.00 | 1,208.00 | 1,194.00 | 1,194.00 | 1,154.20 | 81,300 |
| Oct 22, 2024 | 1,213.00 | 1,218.00 | 1,203.00 | 1,208.00 | 1,167.73 | 108,900 |
| Oct 21, 2024 | 1,212.00 | 1,220.00 | 1,211.00 | 1,215.00 | 1,174.50 | 77,300 |
| Oct 18, 2024 | 1,211.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,170.63 | 37,700 |
| Oct 17, 2024 | 1,220.00 | 1,224.00 | 1,213.00 | 1,218.00 | 1,177.40 | 75,300 |
| Oct 16, 2024 | 1,220.00 | 1,232.00 | 1,214.00 | 1,221.00 | 1,180.30 | 91,400 |
| Oct 15, 2024 | 1,232.00 | 1,235.00 | 1,220.00 | 1,223.00 | 1,182.23 | 71,700 |
| Oct 11, 2024 | 1,228.00 | 1,239.00 | 1,225.00 | 1,229.00 | 1,188.03 | 87,900 |
| Oct 10, 2024 | 1,230.00 | 1,234.00 | 1,220.00 | 1,227.00 | 1,186.10 | 70,000 |
| Oct 9, 2024 | 1,223.00 | 1,236.00 | 1,223.00 | 1,234.00 | 1,192.87 | 115,700 |
| Oct 8, 2024 | 1,224.00 | 1,226.00 | 1,217.00 | 1,221.00 | 1,180.30 | 82,200 |
| Oct 7, 2024 | 1,240.00 | 1,240.00 | 1,220.00 | 1,234.00 | 1,192.87 | 124,300 |
| Oct 4, 2024 | 1,230.00 | 1,235.00 | 1,221.00 | 1,223.00 | 1,182.23 | 131,600 |
| Oct 3, 2024 | 1,249.00 | 1,249.00 | 1,227.00 | 1,231.00 | 1,189.97 | 124,300 |
| Oct 2, 2024 | 1,235.00 | 1,245.00 | 1,224.00 | 1,230.00 | 1,189.00 | 144,400 |
| Oct 1, 2024 | 1,228.00 | 1,247.00 | 1,226.00 | 1,241.00 | 1,199.63 | 142,100 |
| Sep 30, 2024 | 1,207.00 | 1,228.00 | 1,205.00 | 1,225.00 | 1,184.17 | 214,900 |
| Sep 27, 2024 | 1,250.00 | 1,250.00 | 1,224.00 | 1,237.00 | 1,195.77 | 265,500 |
| Sep 26, 2024 | 1,230.00 | 1,242.00 | 1,227.00 | 1,239.00 | 1,197.70 | 241,900 |
| Sep 25, 2024 | 1,225.00 | 1,234.00 | 1,210.00 | 1,226.00 | 1,185.13 | 167,500 |
| Sep 24, 2024 | 1,192.00 | 1,238.00 | 1,189.00 | 1,227.00 | 1,186.10 | 177,600 |
| Sep 20, 2024 | 1,188.00 | 1,200.00 | 1,178.00 | 1,184.00 | 1,144.53 | 463,300 |
| Sep 19, 2024 | 1,185.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,147.43 | 96,500 |
| Sep 18, 2024 | 1,184.00 | 1,188.00 | 1,168.00 | 1,182.00 | 1,142.60 | 67,200 |
| Sep 17, 2024 | 1,182.00 | 1,182.00 | 1,163.00 | 1,178.00 | 1,138.73 | 102,600 |
| Sep 13, 2024 | 1,173.00 | 1,182.00 | 1,162.00 | 1,168.00 | 1,129.07 | 155,600 |
| Sep 12, 2024 | 1,171.00 | 1,194.00 | 1,170.00 | 1,175.00 | 1,135.83 | 218,600 |
| Sep 11, 2024 | 1,175.00 | 1,176.00 | 1,154.00 | 1,161.00 | 1,122.30 | 114,800 |
| Sep 10, 2024 | 1,177.00 | 1,195.00 | 1,172.00 | 1,178.00 | 1,138.73 | 131,900 |
| Sep 9, 2024 | 1,160.00 | 1,180.00 | 1,155.00 | 1,177.00 | 1,137.77 | 112,100 |
| Sep 6, 2024 | 1,174.00 | 1,186.00 | 1,169.00 | 1,175.00 | 1,135.83 | 143,100 |
| Sep 5, 2024 | 1,131.00 | 1,173.00 | 1,131.00 | 1,163.00 | 1,124.23 | 201,200 |
| Sep 4, 2024 | 1,105.00 | 1,135.00 | 1,105.00 | 1,128.00 | 1,090.40 | 149,400 |
| Sep 3, 2024 | 1,107.00 | 1,123.00 | 1,107.00 | 1,119.00 | 1,081.70 | 85,400 |
| Sep 2, 2024 | 1,121.00 | 1,127.00 | 1,106.00 | 1,112.00 | 1,074.93 | 104,000 |
| Aug 30, 2024 | 1,123.00 | 1,131.00 | 1,117.00 | 1,123.00 | 1,085.57 | 271,400 |
| Aug 29, 2024 | 1,139.00 | 1,139.00 | 1,118.00 | 1,128.00 | 1,090.40 | 124,600 |
| Aug 28, 2024 | 1,129.00 | 1,139.00 | 1,129.00 | 1,139.00 | 1,101.03 | 100,200 |
| Aug 27, 2024 | 1,132.00 | 1,144.00 | 1,128.00 | 1,143.00 | 1,104.90 | 112,900 |
| Aug 26, 2024 | 1,127.00 | 1,139.00 | 1,122.00 | 1,128.00 | 1,090.40 | 107,100 |
| Aug 23, 2024 | 1,121.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,089.43 | 109,600 |
| Aug 22, 2024 | 1,120.00 | 1,127.00 | 1,114.00 | 1,127.00 | 1,089.43 | 95,500 |
| Aug 21, 2024 | 1,120.00 | 1,130.00 | 1,119.00 | 1,127.00 | 1,089.43 | 102,800 |
| Aug 20, 2024 | 1,102.00 | 1,128.00 | 1,102.00 | 1,122.00 | 1,084.60 | 105,400 |
| Aug 19, 2024 | 1,096.00 | 1,122.00 | 1,091.00 | 1,102.00 | 1,065.27 | 169,100 |
| Aug 16, 2024 | 1,080.00 | 1,092.00 | 1,080.00 | 1,090.00 | 1,053.67 | 112,000 |
| Aug 15, 2024 | 1,076.00 | 1,080.00 | 1,065.00 | 1,073.00 | 1,037.23 | 85,600 |
| Aug 14, 2024 | 1,069.00 | 1,074.00 | 1,060.00 | 1,070.00 | 1,034.33 | 75,900 |
| Aug 13, 2024 | 1,068.00 | 1,073.00 | 1,055.00 | 1,066.00 | 1,030.47 | 207,700 |
| Aug 9, 2024 | 1,080.00 | 1,084.00 | 1,054.00 | 1,069.00 | 1,033.37 | 208,600 |
| Aug 8, 2024 | 1,026.00 | 1,071.00 | 1,026.00 | 1,050.00 | 1,015.00 | 166,200 |
| Aug 7, 2024 | 1,026.00 | 1,072.00 | 1,017.00 | 1,042.00 | 1,007.27 | 245,700 |
| Aug 6, 2024 | 1,030.00 | 1,058.00 | 1,016.00 | 1,050.00 | 1,015.00 | 261,200 |
| Aug 5, 2024 | 1,044.00 | 1,052.00 | 970.00 | 970.00 | 937.67 | 369,900 |
| Aug 2, 2024 | 1,107.00 | 1,115.00 | 1,058.00 | 1,062.00 | 1,026.60 | 278,900 |
| Aug 1, 2024 | 1,180.00 | 1,198.00 | 1,109.00 | 1,124.00 | 1,086.53 | 254,900 |
| Jul 31, 2024 | 1,140.00 | 1,164.00 | 1,136.00 | 1,164.00 | 1,125.20 | 206,900 |
| Jul 30, 2024 | 1,153.00 | 1,153.00 | 1,139.00 | 1,140.00 | 1,102.00 | 140,900 |
| Jul 29, 2024 | 1,162.00 | 1,162.00 | 1,143.00 | 1,153.00 | 1,114.57 | 214,000 |
| Jul 26, 2024 | 1,150.00 | 1,159.00 | 1,143.00 | 1,149.00 | 1,110.70 | 127,500 |
| Jul 25, 2024 | 1,138.00 | 1,147.00 | 1,134.00 | 1,140.00 | 1,102.00 | 136,600 |
| Jul 24, 2024 | 1,151.00 | 1,161.00 | 1,145.00 | 1,145.00 | 1,106.83 | 114,400 |
| Jul 23, 2024 | 1,165.00 | 1,166.00 | 1,155.00 | 1,163.00 | 1,124.23 | 71,200 |
| Jul 22, 2024 | 1,164.00 | 1,168.00 | 1,151.00 | 1,153.00 | 1,114.57 | 113,600 |
| Jul 19, 2024 | 1,172.00 | 1,180.00 | 1,157.00 | 1,163.00 | 1,124.23 | 104,300 |
| Jul 18, 2024 | 1,155.00 | 1,190.00 | 1,151.00 | 1,169.00 | 1,130.03 | 201,600 |
| Jul 17, 2024 | 1,172.00 | 1,174.00 | 1,159.00 | 1,162.00 | 1,123.27 | 118,700 |
| Jul 16, 2024 | 1,170.00 | 1,177.00 | 1,160.00 | 1,167.00 | 1,128.10 | 124,000 |
| Jul 12, 2024 | 1,167.00 | 1,182.00 | 1,158.00 | 1,161.00 | 1,122.30 | 241,700 |
| Jul 11, 2024 | 1,172.00 | 1,174.00 | 1,164.00 | 1,169.00 | 1,130.03 | 166,300 |
| Jul 10, 2024 | 1,153.00 | 1,160.00 | 1,144.00 | 1,160.00 | 1,121.33 | 137,000 |
| Jul 9, 2024 | 1,152.00 | 1,164.00 | 1,149.00 | 1,156.00 | 1,117.47 | 149,300 |
| Jul 8, 2024 | 1,151.00 | 1,156.00 | 1,146.00 | 1,151.00 | 1,112.63 | 136,700 |
| Jul 5, 2024 | 1,150.00 | 1,157.00 | 1,148.00 | 1,148.00 | 1,109.73 | 66,500 |
| Jul 4, 2024 | 1,148.00 | 1,160.00 | 1,148.00 | 1,153.00 | 1,114.57 | 94,700 |
| Jul 3, 2024 | 1,146.00 | 1,146.00 | 1,133.00 | 1,142.00 | 1,103.93 | 123,700 |
| Jul 2, 2024 | 1,150.00 | 1,164.00 | 1,140.00 | 1,153.00 | 1,114.57 | 176,100 |
| Jul 1, 2024 | 1,145.00 | 1,156.00 | 1,145.00 | 1,147.00 | 1,108.77 | 168,200 |
| Jun 28, 2024 | 1,143.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,095.23 | 128,900 |
| Jun 27, 2024 | 1,137.00 | 1,155.00 | 1,131.00 | 1,148.00 | 1,109.73 | 166,000 |
| Jun 26, 2024 | 1,142.00 | 1,142.00 | 1,124.00 | 1,129.00 | 1,091.37 | 152,900 |
| Jun 25, 2024 | 1,108.00 | 1,134.00 | 1,108.00 | 1,130.00 | 1,092.33 | 220,300 |
| Jun 24, 2024 | 1,110.00 | 1,118.00 | 1,106.00 | 1,109.00 | 1,072.03 | 182,300 |
| Jun 21, 2024 | 1,088.00 | 1,103.00 | 1,084.00 | 1,093.00 | 1,056.57 | 705,500 |
| Jun 20, 2024 | 1,065.00 | 1,086.00 | 1,065.00 | 1,086.00 | 1,049.80 | 134,000 |
| Jun 19, 2024 | 1,061.00 | 1,069.00 | 1,059.00 | 1,069.00 | 1,033.37 | 98,600 |
| Jun 18, 2024 | 1,080.00 | 1,080.00 | 1,063.00 | 1,063.00 | 1,027.57 | 120,800 |
| Jun 17, 2024 | 1,076.00 | 1,076.00 | 1,058.00 | 1,067.00 | 1,031.43 | 165,100 |
| Jun 14, 2024 | 1,062.00 | 1,087.00 | 1,062.00 | 1,080.00 | 1,044.00 | 180,700 |
| Jun 13, 2024 | 1,084.00 | 1,085.00 | 1,064.00 | 1,065.00 | 1,029.50 | 132,000 |
| Jun 12, 2024 | 1,101.00 | 1,101.00 | 1,077.00 | 1,084.00 | 1,047.87 | 190,600 |
| Jun 11, 2024 | 1,100.00 | 1,108.00 | 1,097.00 | 1,103.00 | 1,066.23 | 73,900 |
| Jun 10, 2024 | 1,096.00 | 1,112.00 | 1,092.00 | 1,105.00 | 1,068.17 | 95,900 |
| Jun 7, 2024 | 1,079.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,058.50 | 187,500 |
| Jun 6, 2024 | 1,108.00 | 1,109.00 | 1,074.00 | 1,078.00 | 1,042.07 | 300,300 |
| Jun 5, 2024 | 1,120.00 | 1,124.00 | 1,109.00 | 1,112.00 | 1,074.93 | 262,900 |
| Jun 4, 2024 | 1,130.00 | 1,138.00 | 1,121.00 | 1,128.00 | 1,090.40 | 257,600 |
| Jun 3, 2024 | 1,139.00 | 1,141.00 | 1,127.00 | 1,138.00 | 1,100.07 | 131,100 |
| May 31, 2024 | 1,122.00 | 1,139.00 | 1,112.00 | 1,139.00 | 1,101.03 | 259,900 |
| May 30, 2024 | 1,108.00 | 1,117.00 | 1,099.00 | 1,117.00 | 1,079.77 | 97,400 |
| May 29, 2024 | 1,115.00 | 1,131.00 | 1,115.00 | 1,120.00 | 1,082.67 | 115,100 |
| May 28, 2024 | 1,115.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,077.83 | 111,400 |
| May 27, 2024 | 1,145.00 | 1,145.00 | 1,108.00 | 1,122.00 | 1,084.60 | 125,700 |
| May 24, 2024 | 1,115.00 | 1,144.00 | 1,115.00 | 1,134.00 | 1,096.20 | 142,300 |
| May 23, 2024 | 1,111.00 | 1,133.00 | 1,109.00 | 1,118.00 | 1,080.73 | 150,300 |
| May 22, 2024 | 1,137.00 | 1,138.00 | 1,107.00 | 1,108.00 | 1,071.07 | 227,600 |
| May 21, 2024 | 1,170.00 | 1,179.00 | 1,146.00 | 1,150.00 | 1,111.67 | 125,400 |
| May 20, 2024 | 1,181.00 | 1,189.00 | 1,169.00 | 1,172.00 | 1,132.93 | 109,500 |
| May 17, 2024 | 1,177.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,144.53 | 99,000 |
| May 16, 2024 | 1,197.00 | 1,204.00 | 1,177.00 | 1,183.00 | 1,143.57 | 113,300 |
| May 15, 2024 | 1,200.00 | 1,200.00 | 1,174.00 | 1,177.00 | 1,137.77 | 114,000 |
| May 14, 2024 | 1,211.00 | 1,219.00 | 1,187.00 | 1,193.00 | 1,153.23 | 114,000 |
| May 13, 2024 | 1,228.00 | 1,236.00 | 1,211.00 | 1,220.00 | 1,179.33 | 109,500 |
| May 10, 2024 | 1,235.00 | 1,239.00 | 1,217.00 | 1,238.00 | 1,196.73 | 150,300 |
| May 9, 2024 | 1,205.00 | 1,242.00 | 1,205.00 | 1,223.00 | 1,182.23 | 145,100 |
| May 8, 2024 | 1,250.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,164.83 | 152,100 |
| May 7, 2024 | 1,242.00 | 1,258.00 | 1,233.00 | 1,251.00 | 1,209.30 | 227,600 |
| May 2, 2024 | 1,250.00 | 1,300.00 | 1,231.00 | 1,251.00 | 1,209.30 | 843,000 |
| May 1, 2024 | 1,165.00 | 1,171.00 | 1,156.00 | 1,160.00 | 1,121.33 | 178,700 |
| Apr 30, 2024 | 1,179.00 | 1,179.00 | 1,160.00 | 1,165.00 | 1,126.17 | 149,300 |
| Apr 26, 2024 | 1,138.00 | 1,170.00 | 1,132.00 | 1,161.00 | 1,122.30 | 700,800 |
| Apr 25, 2024 | 1,150.00 | 1,153.00 | 1,142.00 | 1,143.00 | 1,104.90 | 108,900 |