Tokyo - Delayed Quote JPY
Citizen Watch Co., Ltd. (7762.T)
858.00
+1.00
+(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 | 850.00 | 861.00 | 850.00 | 858.00 | 858.00 | 932,700 |
| May 21, 2025 | 868.00 | 869.00 | 853.00 | 857.00 | 857.00 | 993,500 |
| May 20, 2025 | 865.00 | 870.00 | 863.00 | 866.00 | 866.00 | 925,700 |
| May 19, 2025 | 865.00 | 868.00 | 860.00 | 864.00 | 864.00 | 534,300 |
| May 16, 2025 | 863.00 | 868.00 | 856.00 | 867.00 | 867.00 | 608,900 |
| May 15, 2025 | 861.00 | 866.00 | 855.00 | 865.00 | 865.00 | 774,700 |
| May 14, 2025 | 862.00 | 873.00 | 855.00 | 873.00 | 873.00 | 1,362,600 |
| May 13, 2025 | 865.00 | 871.00 | 855.00 | 855.00 | 855.00 | 1,312,000 |
| May 12, 2025 | 845.00 | 852.00 | 842.00 | 850.00 | 850.00 | 1,036,200 |
| May 9, 2025 | 838.00 | 838.00 | 827.00 | 838.00 | 838.00 | 1,097,300 |
| May 8, 2025 | 821.00 | 824.00 | 816.00 | 823.00 | 823.00 | 714,000 |
| May 7, 2025 | 822.00 | 828.00 | 821.00 | 822.00 | 822.00 | 779,800 |
| May 2, 2025 | 823.00 | 830.00 | 821.00 | 828.00 | 828.00 | 747,000 |
| May 1, 2025 | 820.00 | 830.00 | 814.00 | 824.00 | 824.00 | 822,500 |
| Apr 30, 2025 | 825.00 | 829.00 | 819.00 | 824.00 | 824.00 | 792,100 |
| Apr 28, 2025 | 830.00 | 836.00 | 825.00 | 825.00 | 825.00 | 824,900 |
| Apr 25, 2025 | 822.00 | 830.00 | 819.00 | 830.00 | 830.00 | 869,300 |
| Apr 24, 2025 | 817.00 | 820.00 | 812.00 | 814.00 | 814.00 | 679,600 |
| Apr 23, 2025 | 816.00 | 818.00 | 807.00 | 810.00 | 810.00 | 882,100 |
| Apr 22, 2025 | 795.00 | 805.00 | 792.00 | 801.00 | 801.00 | 748,500 |
| Apr 21, 2025 | 809.00 | 812.00 | 794.00 | 794.00 | 794.00 | 615,000 |
| Apr 18, 2025 | 805.00 | 813.00 | 801.00 | 809.00 | 809.00 | 675,400 |
| Apr 17, 2025 | 793.00 | 800.00 | 792.00 | 800.00 | 800.00 | 591,400 |
| Apr 16, 2025 | 803.00 | 808.00 | 790.00 | 792.00 | 792.00 | 925,000 |
| Apr 15, 2025 | 807.00 | 816.00 | 804.00 | 806.00 | 806.00 | 713,900 |
| Apr 14, 2025 | 802.00 | 807.00 | 799.00 | 800.00 | 800.00 | 846,200 |
| Apr 11, 2025 | 771.00 | 801.00 | 765.00 | 794.00 | 794.00 | 1,585,300 |
| Apr 10, 2025 | 820.00 | 820.00 | 805.00 | 818.00 | 818.00 | 2,165,900 |
| Apr 9, 2025 | 764.00 | 765.00 | 735.00 | 750.00 | 750.00 | 2,324,700 |
| Apr 8, 2025 | 775.00 | 800.00 | 775.00 | 787.00 | 787.00 | 1,413,900 |
| Apr 7, 2025 | 740.00 | 759.00 | 726.00 | 745.00 | 745.00 | 2,465,700 |
| Apr 4, 2025 | 811.00 | 820.00 | 788.00 | 801.00 | 801.00 | 2,303,600 |
| Apr 3, 2025 | 838.00 | 845.00 | 830.00 | 838.00 | 838.00 | 2,219,900 |
| Apr 2, 2025 | 888.00 | 889.00 | 873.00 | 873.00 | 873.00 | 1,137,600 |
| Apr 1, 2025 | 898.00 | 899.00 | 885.00 | 885.00 | 885.00 | 1,303,500 |
| Mar 31, 2025 | 904.00 | 904.00 | 891.00 | 892.00 | 892.00 | 1,750,400 |
| Mar 28, 2025 | 22.5 Dividend | |||||
| Mar 28, 2025 | 915.00 | 925.00 | 910.00 | 916.00 | 916.00 | 1,108,200 |
| Mar 27, 2025 | 947.00 | 950.00 | 938.00 | 950.00 | 927.50 | 1,203,300 |
| Mar 26, 2025 | 950.00 | 950.00 | 937.00 | 944.00 | 921.64 | 1,688,900 |
| Mar 25, 2025 | 941.00 | 946.00 | 936.00 | 943.00 | 920.67 | 932,600 |
| Mar 24, 2025 | 947.00 | 947.00 | 939.00 | 942.00 | 919.69 | 775,300 |
| Mar 21, 2025 | 941.00 | 949.00 | 939.00 | 943.00 | 920.67 | 1,005,500 |
| Mar 19, 2025 | 937.00 | 948.00 | 937.00 | 943.00 | 920.67 | 782,800 |
| Mar 18, 2025 | 928.00 | 942.00 | 927.00 | 938.00 | 915.78 | 1,290,200 |
| Mar 17, 2025 | 928.00 | 937.00 | 927.00 | 928.00 | 906.02 | 906,500 |
| Mar 14, 2025 | 923.00 | 933.00 | 923.00 | 930.00 | 907.97 | 1,786,600 |
| Mar 13, 2025 | 932.00 | 935.00 | 929.00 | 933.00 | 910.90 | 1,558,300 |
| Mar 12, 2025 | 938.00 | 938.00 | 930.00 | 934.00 | 911.88 | 1,665,700 |
| Mar 11, 2025 | 953.00 | 955.00 | 938.00 | 947.00 | 924.57 | 2,251,700 |
| Mar 10, 2025 | 950.00 | 976.00 | 945.00 | 966.00 | 943.12 | 2,317,000 |
| Mar 7, 2025 | 926.00 | 947.00 | 926.00 | 944.00 | 921.64 | 1,931,800 |
| Mar 6, 2025 | 932.00 | 948.00 | 922.00 | 941.00 | 918.71 | 4,464,300 |
| Mar 5, 2025 | 890.00 | 899.00 | 888.00 | 891.00 | 869.90 | 1,975,800 |
| Mar 4, 2025 | 900.00 | 904.00 | 895.00 | 898.00 | 876.73 | 1,181,200 |
| Mar 3, 2025 | 897.00 | 908.00 | 896.00 | 906.00 | 884.54 | 1,198,700 |
| Feb 28, 2025 | 903.00 | 905.00 | 892.00 | 892.00 | 870.87 | 1,472,100 |
| Feb 27, 2025 | 898.00 | 904.00 | 898.00 | 902.00 | 880.64 | 891,200 |
| Feb 26, 2025 | 895.00 | 896.00 | 889.00 | 893.00 | 871.85 | 886,800 |
| Feb 25, 2025 | 885.00 | 895.00 | 884.00 | 893.00 | 871.85 | 995,600 |
| Feb 21, 2025 | 886.00 | 888.00 | 881.00 | 887.00 | 865.99 | 1,100,700 |
| Feb 20, 2025 | 894.00 | 894.00 | 884.00 | 886.00 | 865.02 | 1,352,200 |
| Feb 19, 2025 | 893.00 | 898.00 | 890.00 | 894.00 | 872.83 | 750,300 |
| Feb 18, 2025 | 893.00 | 897.00 | 889.00 | 891.00 | 869.90 | 1,047,800 |
| Feb 17, 2025 | 901.00 | 901.00 | 892.00 | 892.00 | 870.87 | 1,295,300 |
| Feb 14, 2025 | 906.00 | 907.00 | 897.00 | 898.00 | 876.73 | 1,232,600 |
| Feb 13, 2025 | 906.00 | 909.00 | 891.00 | 906.00 | 884.54 | 2,808,700 |
| Feb 12, 2025 | 920.00 | 932.00 | 912.00 | 920.00 | 898.21 | 1,434,400 |
| Feb 10, 2025 | 907.00 | 910.00 | 905.00 | 909.00 | 887.47 | 1,001,400 |
| Feb 7, 2025 | 907.00 | 911.00 | 903.00 | 907.00 | 885.52 | 631,700 |
| Feb 6, 2025 | 911.00 | 917.00 | 910.00 | 910.00 | 888.45 | 433,800 |
| Feb 5, 2025 | 919.00 | 922.00 | 903.00 | 908.00 | 886.49 | 1,288,600 |
| Feb 4, 2025 | 935.00 | 935.00 | 915.00 | 915.00 | 893.33 | 654,400 |
| Feb 3, 2025 | 932.00 | 933.00 | 917.00 | 921.00 | 899.19 | 861,800 |
| Jan 31, 2025 | 946.00 | 946.00 | 939.00 | 943.00 | 920.67 | 444,300 |
| Jan 30, 2025 | 945.00 | 948.00 | 940.00 | 945.00 | 922.62 | 670,200 |
| Jan 29, 2025 | 936.00 | 948.00 | 934.00 | 943.00 | 920.67 | 725,400 |
| Jan 28, 2025 | 939.00 | 941.00 | 934.00 | 936.00 | 913.83 | 545,300 |
| Jan 27, 2025 | 930.00 | 945.00 | 928.00 | 941.00 | 918.71 | 885,100 |
| Jan 24, 2025 | 935.00 | 935.00 | 922.00 | 922.00 | 900.16 | 632,500 |
| Jan 23, 2025 | 919.00 | 934.00 | 918.00 | 931.00 | 908.95 | 774,000 |
| Jan 22, 2025 | 916.00 | 927.00 | 916.00 | 927.00 | 905.04 | 898,000 |
| Jan 21, 2025 | 908.00 | 925.00 | 905.00 | 922.00 | 900.16 | 991,200 |
| Jan 20, 2025 | 902.00 | 912.00 | 900.00 | 909.00 | 887.47 | 755,500 |
| Jan 17, 2025 | 890.00 | 899.00 | 889.00 | 898.00 | 876.73 | 798,400 |
| Jan 16, 2025 | 900.00 | 902.00 | 891.00 | 891.00 | 869.90 | 770,800 |
| Jan 15, 2025 | 906.00 | 910.00 | 900.00 | 900.00 | 878.68 | 524,800 |
| Jan 14, 2025 | 903.00 | 908.00 | 898.00 | 904.00 | 882.59 | 1,011,100 |
| Jan 10, 2025 | 923.00 | 924.00 | 904.00 | 904.00 | 882.59 | 1,023,000 |
| Jan 9, 2025 | 918.00 | 926.00 | 912.00 | 918.00 | 896.26 | 866,600 |
| Jan 8, 2025 | 918.00 | 923.00 | 916.00 | 919.00 | 897.23 | 862,600 |
| Jan 7, 2025 | 914.00 | 918.00 | 906.00 | 914.00 | 892.35 | 986,000 |
| Jan 6, 2025 | 930.00 | 931.00 | 914.00 | 914.00 | 892.35 | 1,170,300 |
| Dec 30, 2024 | 935.00 | 937.00 | 929.00 | 934.00 | 911.88 | 938,000 |
| Dec 27, 2024 | 923.00 | 930.00 | 917.00 | 930.00 | 907.97 | 906,400 |
| Dec 26, 2024 | 917.00 | 922.00 | 916.00 | 922.00 | 900.16 | 845,700 |
| Dec 25, 2024 | 920.00 | 921.00 | 911.00 | 921.00 | 899.19 | 594,500 |
| Dec 24, 2024 | 911.00 | 920.00 | 911.00 | 913.00 | 891.38 | 577,100 |
| Dec 23, 2024 | 908.00 | 912.00 | 904.00 | 912.00 | 890.40 | 370,700 |
| Dec 20, 2024 | 905.00 | 911.00 | 903.00 | 905.00 | 883.57 | 918,800 |
| Dec 19, 2024 | 896.00 | 906.00 | 894.00 | 902.00 | 880.64 | 792,100 |
| Dec 18, 2024 | 910.00 | 914.00 | 903.00 | 904.00 | 882.59 | 871,400 |
| Dec 17, 2024 | 915.00 | 920.00 | 908.00 | 912.00 | 890.40 | 713,200 |
| Dec 16, 2024 | 921.00 | 925.00 | 914.00 | 914.00 | 892.35 | 582,600 |
| Dec 13, 2024 | 910.00 | 928.00 | 910.00 | 922.00 | 900.16 | 1,132,400 |
| Dec 12, 2024 | 924.00 | 931.00 | 921.00 | 923.00 | 901.14 | 1,313,500 |
| Dec 11, 2024 | 907.00 | 923.00 | 906.00 | 916.00 | 894.31 | 1,117,900 |
| Dec 10, 2024 | 906.00 | 907.00 | 899.00 | 904.00 | 882.59 | 806,100 |
| Dec 9, 2024 | 889.00 | 899.00 | 888.00 | 897.00 | 875.76 | 763,800 |
| Dec 6, 2024 | 885.00 | 891.00 | 882.00 | 887.00 | 865.99 | 511,200 |
| Dec 5, 2024 | 885.00 | 892.00 | 881.00 | 885.00 | 864.04 | 722,200 |
| Dec 4, 2024 | 887.00 | 889.00 | 878.00 | 880.00 | 859.16 | 1,010,200 |
| Dec 3, 2024 | 885.00 | 893.00 | 884.00 | 887.00 | 865.99 | 998,700 |
| Dec 2, 2024 | 885.00 | 893.00 | 885.00 | 886.00 | 865.02 | 701,700 |
| Nov 29, 2024 | 890.00 | 891.00 | 882.00 | 885.00 | 864.04 | 523,300 |
| Nov 28, 2024 | 881.00 | 893.00 | 880.00 | 890.00 | 868.92 | 657,900 |
| Nov 27, 2024 | 895.00 | 898.00 | 881.00 | 883.00 | 862.09 | 953,400 |
| Nov 26, 2024 | 900.00 | 904.00 | 892.00 | 898.00 | 876.73 | 634,400 |
| Nov 25, 2024 | 909.00 | 911.00 | 899.00 | 899.00 | 877.71 | 797,300 |
| Nov 22, 2024 | 895.00 | 903.00 | 895.00 | 902.00 | 880.64 | 737,300 |
| Nov 21, 2024 | 901.00 | 901.00 | 895.00 | 895.00 | 873.80 | 584,000 |
| Nov 20, 2024 | 902.00 | 906.00 | 896.00 | 902.00 | 880.64 | 530,000 |
| Nov 19, 2024 | 904.00 | 909.00 | 901.00 | 905.00 | 883.57 | 425,900 |
| Nov 18, 2024 | 898.00 | 907.00 | 895.00 | 902.00 | 880.64 | 570,800 |
| Nov 15, 2024 | 900.00 | 905.00 | 898.00 | 898.00 | 876.73 | 524,600 |
| Nov 14, 2024 | 904.00 | 909.00 | 896.00 | 899.00 | 877.71 | 708,400 |
| Nov 13, 2024 | 900.00 | 912.00 | 896.00 | 899.00 | 877.71 | 966,800 |
| Nov 12, 2024 | 905.00 | 917.00 | 893.00 | 897.00 | 875.76 | 1,379,100 |
| Nov 11, 2024 | 917.00 | 919.00 | 905.00 | 913.00 | 891.38 | 1,539,400 |
| Nov 8, 2024 | 948.00 | 948.00 | 911.00 | 911.00 | 889.42 | 1,237,900 |
| Nov 7, 2024 | 929.00 | 944.00 | 927.00 | 933.00 | 910.90 | 946,200 |
| Nov 6, 2024 | 915.00 | 926.00 | 915.00 | 923.00 | 901.14 | 912,000 |
| Nov 5, 2024 | 910.00 | 919.00 | 908.00 | 913.00 | 891.38 | 672,500 |
| Nov 1, 2024 | 910.00 | 915.00 | 904.00 | 908.00 | 886.49 | 815,600 |
| Oct 31, 2024 | 919.00 | 922.00 | 912.00 | 917.00 | 895.28 | 767,300 |
| Oct 30, 2024 | 924.00 | 928.00 | 913.00 | 916.00 | 894.31 | 1,245,000 |
| Oct 29, 2024 | 924.00 | 928.00 | 919.00 | 922.00 | 900.16 | 556,700 |
| Oct 28, 2024 | 916.00 | 931.00 | 915.00 | 925.00 | 903.09 | 522,200 |
| Oct 25, 2024 | 915.00 | 922.00 | 910.00 | 915.00 | 893.33 | 637,500 |
| Oct 24, 2024 | 921.00 | 928.00 | 912.00 | 919.00 | 897.23 | 532,400 |
| Oct 23, 2024 | 924.00 | 935.00 | 922.00 | 926.00 | 904.07 | 632,000 |
| Oct 22, 2024 | 935.00 | 936.00 | 924.00 | 928.00 | 906.02 | 828,600 |
| Oct 21, 2024 | 932.00 | 934.00 | 928.00 | 933.00 | 910.90 | 420,300 |
| Oct 18, 2024 | 940.00 | 941.00 | 931.00 | 935.00 | 912.86 | 487,100 |
| Oct 17, 2024 | 940.00 | 944.00 | 934.00 | 940.00 | 917.74 | 963,000 |
| Oct 16, 2024 | 930.00 | 937.00 | 927.00 | 934.00 | 911.88 | 834,000 |
| Oct 15, 2024 | 948.00 | 950.00 | 938.00 | 938.00 | 915.78 | 867,000 |
| Oct 11, 2024 | 955.00 | 955.00 | 945.00 | 947.00 | 924.57 | 883,500 |
| Oct 10, 2024 | 962.00 | 962.00 | 945.00 | 956.00 | 933.36 | 697,600 |
| Oct 9, 2024 | 950.00 | 960.00 | 944.00 | 954.00 | 931.41 | 805,400 |
| Oct 8, 2024 | 949.00 | 951.00 | 941.00 | 946.00 | 923.59 | 671,300 |
| Oct 7, 2024 | 947.00 | 956.00 | 943.00 | 948.00 | 925.55 | 1,335,400 |
| Oct 4, 2024 | 933.00 | 940.00 | 931.00 | 936.00 | 913.83 | 703,400 |
| Oct 3, 2024 | 933.00 | 933.00 | 923.00 | 930.00 | 907.97 | 618,600 |
| Oct 2, 2024 | 908.00 | 925.00 | 908.00 | 913.00 | 891.38 | 679,200 |
| Oct 1, 2024 | 917.00 | 922.00 | 908.00 | 919.00 | 897.23 | 841,500 |
| Sep 30, 2024 | 900.00 | 915.00 | 899.00 | 911.00 | 889.42 | 1,157,500 |
| Sep 27, 2024 | 22.5 Dividend | |||||
| Sep 27, 2024 | 930.00 | 941.00 | 924.00 | 937.00 | 914.81 | 1,384,500 |
| Sep 26, 2024 | 940.00 | 944.00 | 928.00 | 942.00 | 897.72 | 2,202,100 |
| Sep 25, 2024 | 932.00 | 936.00 | 924.00 | 931.00 | 887.24 | 1,026,200 |
| Sep 24, 2024 | 944.00 | 944.00 | 933.00 | 933.00 | 889.15 | 1,110,200 |
| Sep 20, 2024 | 942.00 | 942.00 | 934.00 | 934.00 | 890.10 | 1,199,000 |
| Sep 19, 2024 | 927.00 | 935.00 | 923.00 | 930.00 | 886.29 | 1,106,800 |
| Sep 18, 2024 | 912.00 | 919.00 | 905.00 | 917.00 | 873.90 | 1,085,800 |
| Sep 17, 2024 | 912.00 | 913.00 | 896.00 | 900.00 | 857.70 | 986,800 |
| Sep 13, 2024 | 905.00 | 909.00 | 899.00 | 907.00 | 864.37 | 1,093,400 |
| Sep 12, 2024 | 909.00 | 910.00 | 896.00 | 905.00 | 862.46 | 1,312,200 |
| Sep 11, 2024 | 909.00 | 910.00 | 887.00 | 897.00 | 854.84 | 1,154,600 |
| Sep 10, 2024 | 915.00 | 924.00 | 912.00 | 912.00 | 869.13 | 848,200 |
| Sep 9, 2024 | 895.00 | 919.00 | 894.00 | 917.00 | 873.90 | 1,186,900 |
| Sep 6, 2024 | 929.00 | 929.00 | 915.00 | 918.00 | 874.85 | 1,262,900 |
| Sep 5, 2024 | 906.00 | 928.00 | 895.00 | 916.00 | 872.94 | 1,362,600 |
| Sep 4, 2024 | 919.00 | 927.00 | 906.00 | 913.00 | 870.09 | 2,197,400 |
| Sep 3, 2024 | 954.00 | 957.00 | 945.00 | 947.00 | 902.49 | 948,000 |
| Sep 2, 2024 | 950.00 | 956.00 | 936.00 | 956.00 | 911.06 | 1,243,100 |
| Aug 30, 2024 | 939.00 | 944.00 | 932.00 | 940.00 | 895.82 | 1,257,200 |
| Aug 29, 2024 | 922.00 | 936.00 | 920.00 | 935.00 | 891.05 | 1,706,000 |
| Aug 28, 2024 | 921.00 | 929.00 | 916.00 | 926.00 | 882.47 | 597,100 |
| Aug 27, 2024 | 919.00 | 928.00 | 913.00 | 925.00 | 881.52 | 653,800 |
| Aug 26, 2024 | 927.00 | 932.00 | 907.00 | 914.00 | 871.04 | 1,373,100 |
| Aug 23, 2024 | 929.00 | 937.00 | 914.00 | 936.00 | 892.00 | 1,355,000 |
| Aug 22, 2024 | 922.00 | 929.00 | 918.00 | 923.00 | 879.62 | 1,147,000 |
| Aug 21, 2024 | 917.00 | 929.00 | 912.00 | 925.00 | 881.52 | 1,506,000 |
| Aug 20, 2024 | 932.00 | 938.00 | 927.00 | 932.00 | 888.19 | 834,600 |
| Aug 19, 2024 | 942.00 | 952.00 | 920.00 | 922.00 | 878.66 | 1,694,100 |
| Aug 16, 2024 | 939.00 | 950.00 | 927.00 | 944.00 | 899.63 | 1,483,600 |
| Aug 15, 2024 | 901.00 | 927.00 | 901.00 | 912.00 | 869.13 | 2,089,000 |
| Aug 14, 2024 | 853.00 | 898.00 | 845.00 | 897.00 | 854.84 | 4,699,000 |
| Aug 13, 2024 | 934.00 | 949.00 | 931.00 | 941.00 | 896.77 | 2,129,800 |
| Aug 9, 2024 | 907.00 | 918.00 | 896.00 | 911.00 | 868.18 | 1,325,800 |
| Aug 8, 2024 | 882.00 | 909.00 | 880.00 | 895.00 | 852.93 | 1,247,500 |
| Aug 7, 2024 | 863.00 | 930.00 | 860.00 | 912.00 | 869.13 | 1,679,900 |
| Aug 6, 2024 | 842.00 | 912.00 | 842.00 | 890.00 | 848.17 | 1,683,700 |
| Aug 5, 2024 | 881.00 | 887.00 | 791.00 | 797.00 | 759.54 | 3,212,000 |
| Aug 2, 2024 | 967.00 | 973.00 | 934.00 | 935.00 | 891.05 | 2,087,800 |
| Aug 1, 2024 | 1,010.00 | 1,015.00 | 975.00 | 996.00 | 949.18 | 2,368,500 |
| Jul 31, 2024 | 1,009.00 | 1,027.00 | 1,004.00 | 1,025.00 | 976.82 | 897,100 |
| Jul 30, 2024 | 1,010.00 | 1,013.00 | 1,004.00 | 1,007.00 | 959.67 | 618,700 |
| Jul 29, 2024 | 1,013.00 | 1,025.00 | 1,005.00 | 1,016.00 | 968.24 | 813,200 |
| Jul 26, 2024 | 1,008.00 | 1,009.00 | 994.00 | 1,001.00 | 953.95 | 965,800 |
| Jul 25, 2024 | 1,010.00 | 1,012.00 | 996.00 | 1,002.00 | 954.90 | 1,143,000 |
| Jul 24, 2024 | 1,029.00 | 1,030.00 | 1,014.00 | 1,016.00 | 968.24 | 805,600 |
| Jul 23, 2024 | 1,042.00 | 1,044.00 | 1,030.00 | 1,034.00 | 985.40 | 664,100 |
| Jul 22, 2024 | 1,050.00 | 1,055.00 | 1,034.00 | 1,036.00 | 987.30 | 574,900 |
| Jul 19, 2024 | 1,053.00 | 1,054.00 | 1,044.00 | 1,050.00 | 1,000.65 | 523,300 |
| Jul 18, 2024 | 1,055.00 | 1,063.00 | 1,052.00 | 1,052.00 | 1,002.55 | 673,100 |
| Jul 17, 2024 | 1,077.00 | 1,082.00 | 1,058.00 | 1,058.00 | 1,008.27 | 864,100 |
| Jul 16, 2024 | 1,073.00 | 1,079.00 | 1,070.00 | 1,070.00 | 1,019.71 | 556,900 |
| Jul 12, 2024 | 1,068.00 | 1,087.00 | 1,066.00 | 1,070.00 | 1,019.71 | 1,314,100 |
| Jul 11, 2024 | 1,094.00 | 1,103.00 | 1,091.00 | 1,093.00 | 1,041.62 | 1,101,900 |
| Jul 10, 2024 | 1,087.00 | 1,088.00 | 1,073.00 | 1,084.00 | 1,033.05 | 736,900 |
| Jul 9, 2024 | 1,075.00 | 1,087.00 | 1,074.00 | 1,081.00 | 1,030.19 | 642,600 |
| Jul 8, 2024 | 1,091.00 | 1,093.00 | 1,072.00 | 1,075.00 | 1,024.47 | 707,900 |
| Jul 5, 2024 | 1,112.00 | 1,116.00 | 1,091.00 | 1,095.00 | 1,043.53 | 672,000 |
| Jul 4, 2024 | 1,115.00 | 1,117.00 | 1,101.00 | 1,113.00 | 1,060.68 | 864,700 |
| Jul 3, 2024 | 1,097.00 | 1,110.00 | 1,088.00 | 1,109.00 | 1,056.87 | 1,181,800 |
| Jul 2, 2024 | 1,059.00 | 1,096.00 | 1,058.00 | 1,095.00 | 1,043.53 | 1,333,500 |
| Jul 1, 2024 | 1,080.00 | 1,082.00 | 1,057.00 | 1,059.00 | 1,009.22 | 1,178,800 |
| Jun 28, 2024 | 1,065.00 | 1,084.00 | 1,061.00 | 1,075.00 | 1,024.47 | 1,127,700 |
| Jun 27, 2024 | 1,049.00 | 1,073.00 | 1,046.00 | 1,065.00 | 1,014.94 | 1,703,200 |
| Jun 26, 2024 | 1,038.00 | 1,060.00 | 1,034.00 | 1,049.00 | 999.69 | 1,016,800 |
| Jun 25, 2024 | 1,014.00 | 1,034.00 | 1,012.00 | 1,034.00 | 985.40 | 817,100 |
| Jun 24, 2024 | 1,016.00 | 1,018.00 | 1,004.00 | 1,006.00 | 958.71 | 892,500 |
| Jun 21, 2024 | 1,025.00 | 1,032.00 | 1,011.00 | 1,011.00 | 963.48 | 874,700 |
| Jun 20, 2024 | 1,020.00 | 1,036.00 | 1,019.00 | 1,026.00 | 977.77 | 618,500 |
| Jun 19, 2024 | 1,018.00 | 1,030.00 | 1,016.00 | 1,027.00 | 978.73 | 523,000 |
| Jun 18, 2024 | 1,010.00 | 1,020.00 | 1,008.00 | 1,020.00 | 972.06 | 726,200 |
| Jun 17, 2024 | 1,011.00 | 1,019.00 | 1,002.00 | 1,004.00 | 956.81 | 1,011,700 |
| Jun 14, 2024 | 999.00 | 1,026.00 | 998.00 | 1,023.00 | 974.92 | 1,282,700 |
| Jun 13, 2024 | 1,027.00 | 1,027.00 | 997.00 | 998.00 | 951.09 | 860,600 |
| Jun 12, 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,020.00 | 972.06 | 610,500 |
| Jun 11, 2024 | 1,052.00 | 1,052.00 | 1,032.00 | 1,032.00 | 983.49 | 826,700 |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,038.00 | 1,052.00 | 1,002.55 | 514,900 |
| Jun 7, 2024 | 1,050.00 | 1,055.00 | 1,042.00 | 1,049.00 | 999.69 | 486,500 |
| Jun 6, 2024 | 1,057.00 | 1,058.00 | 1,043.00 | 1,052.00 | 1,002.55 | 922,000 |
| Jun 5, 2024 | 1,034.00 | 1,044.00 | 1,033.00 | 1,043.00 | 993.97 | 599,000 |
| Jun 4, 2024 | 1,042.00 | 1,049.00 | 1,031.00 | 1,049.00 | 999.69 | 749,000 |
| Jun 3, 2024 | 1,016.00 | 1,050.00 | 1,016.00 | 1,049.00 | 999.69 | 1,033,800 |
| May 31, 2024 | 1,012.00 | 1,018.00 | 1,006.00 | 1,017.00 | 969.20 | 1,785,600 |
| May 30, 2024 | 1,000.00 | 1,010.00 | 993.00 | 1,008.00 | 960.62 | 1,036,600 |
| May 29, 2024 | 1,005.00 | 1,014.00 | 1,004.00 | 1,006.00 | 958.71 | 579,400 |
| May 28, 2024 | 1,017.00 | 1,024.00 | 1,010.00 | 1,011.00 | 963.48 | 639,400 |
| May 27, 2024 | 1,008.00 | 1,017.00 | 1,007.00 | 1,015.00 | 967.29 | 568,800 |
| May 24, 2024 | 995.00 | 1,005.00 | 995.00 | 1,002.00 | 954.90 | 695,700 |
| May 23, 2024 | 1,009.00 | 1,012.00 | 996.00 | 1,007.00 | 959.67 | 560,900 |
| May 22, 2024 | 1,035.00 | 1,035.00 | 1,013.00 | 1,015.00 | 967.29 | 571,300 |