Tokyo - Delayed Quote JPY
GiXo Ltd. (9219.T)
884.00
+5.00
+(0.57%)
At close: May 2 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 885.00 | 903.00 | 866.00 | 884.00 | 884.00 | 40,200 |
| May 1, 2025 | 890.00 | 907.00 | 860.00 | 879.00 | 879.00 | 60,100 |
| Apr 30, 2025 | 897.00 | 900.00 | 861.00 | 896.00 | 896.00 | 138,600 |
| Apr 28, 2025 | 871.00 | 940.00 | 866.00 | 867.00 | 867.00 | 220,600 |
| Apr 25, 2025 | 970.00 | 985.00 | 913.00 | 929.00 | 929.00 | 398,400 |
| Apr 24, 2025 | 977.00 | 977.00 | 960.00 | 973.00 | 973.00 | 10,500 |
| Apr 23, 2025 | 960.00 | 973.00 | 960.00 | 965.00 | 965.00 | 3,400 |
| Apr 22, 2025 | 954.00 | 972.00 | 954.00 | 969.00 | 969.00 | 5,100 |
| Apr 21, 2025 | 948.00 | 955.00 | 948.00 | 954.00 | 954.00 | 3,800 |
| Apr 18, 2025 | 934.00 | 948.00 | 928.00 | 948.00 | 948.00 | 2,300 |
| Apr 17, 2025 | 925.00 | 932.00 | 925.00 | 931.00 | 931.00 | 2,600 |
| Apr 16, 2025 | 930.00 | 937.00 | 929.00 | 930.00 | 930.00 | 1,600 |
| Apr 15, 2025 | 929.00 | 931.00 | 928.00 | 930.00 | 930.00 | 1,700 |
| Apr 14, 2025 | 917.00 | 930.00 | 912.00 | 928.00 | 928.00 | 5,400 |
| Apr 11, 2025 | 890.00 | 915.00 | 880.00 | 902.00 | 902.00 | 9,200 |
| Apr 10, 2025 | 930.00 | 930.00 | 886.00 | 896.00 | 896.00 | 16,500 |
| Apr 9, 2025 | 898.00 | 898.00 | 838.00 | 853.00 | 853.00 | 15,800 |
| Apr 8, 2025 | 892.00 | 906.00 | 890.00 | 900.00 | 900.00 | 15,100 |
| Apr 7, 2025 | 851.00 | 897.00 | 834.00 | 888.00 | 888.00 | 14,100 |
| Apr 4, 2025 | 930.00 | 962.00 | 917.00 | 943.00 | 943.00 | 12,800 |
| Apr 3, 2025 | 939.00 | 956.00 | 925.00 | 945.00 | 945.00 | 11,200 |
| Apr 2, 2025 | 960.00 | 960.00 | 946.00 | 952.00 | 952.00 | 7,100 |
| Apr 1, 2025 | 989.00 | 989.00 | 950.00 | 960.00 | 960.00 | 21,500 |
| Mar 31, 2025 | 1,013.00 | 1,013.00 | 989.00 | 989.00 | 989.00 | 22,000 |
| Mar 28, 2025 | 998.00 | 1,012.00 | 998.00 | 1,002.00 | 1,002.00 | 6,700 |
| Mar 27, 2025 | 1,000.00 | 1,000.00 | 985.00 | 996.00 | 996.00 | 3,500 |
| Mar 26, 2025 | 991.00 | 1,006.00 | 990.00 | 1,004.00 | 1,004.00 | 3,800 |
| Mar 25, 2025 | 1,000.00 | 1,013.00 | 999.00 | 999.00 | 999.00 | 7,400 |
| Mar 24, 2025 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 6,800 |
| Mar 21, 2025 | 1,003.00 | 1,014.00 | 1,000.00 | 1,003.00 | 1,003.00 | 5,500 |
| Mar 19, 2025 | 1,033.00 | 1,033.00 | 1,016.00 | 1,016.00 | 1,016.00 | 6,000 |
| Mar 18, 2025 | 1,003.00 | 1,020.00 | 1,003.00 | 1,020.00 | 1,020.00 | 7,400 |
| Mar 17, 2025 | 981.00 | 1,008.00 | 981.00 | 1,003.00 | 1,003.00 | 11,200 |
| Mar 14, 2025 | 989.00 | 990.00 | 978.00 | 981.00 | 981.00 | 2,100 |
| Mar 13, 2025 | 989.00 | 989.00 | 975.00 | 989.00 | 989.00 | 3,100 |
| Mar 12, 2025 | 974.00 | 993.00 | 970.00 | 980.00 | 980.00 | 9,200 |
| Mar 11, 2025 | 962.00 | 974.00 | 948.00 | 974.00 | 974.00 | 7,000 |
| Mar 10, 2025 | 975.00 | 978.00 | 969.00 | 970.00 | 970.00 | 1,000 |
| Mar 7, 2025 | 961.00 | 981.00 | 961.00 | 978.00 | 978.00 | 4,000 |
| Mar 6, 2025 | 978.00 | 983.00 | 959.00 | 971.00 | 971.00 | 4,700 |
| Mar 5, 2025 | 976.00 | 977.00 | 963.00 | 970.00 | 970.00 | 1,900 |
| Mar 4, 2025 | 975.00 | 985.00 | 960.00 | 977.00 | 977.00 | 6,300 |
| Mar 3, 2025 | 966.00 | 980.00 | 951.00 | 980.00 | 980.00 | 4,300 |
| Feb 28, 2025 | 968.00 | 968.00 | 943.00 | 959.00 | 959.00 | 7,500 |
| Feb 27, 2025 | 948.00 | 964.00 | 947.00 | 964.00 | 964.00 | 4,300 |
| Feb 26, 2025 | 951.00 | 951.00 | 937.00 | 946.00 | 946.00 | 3,100 |
| Feb 25, 2025 | 944.00 | 959.00 | 940.00 | 951.00 | 951.00 | 3,900 |
| Feb 21, 2025 | 955.00 | 960.00 | 944.00 | 944.00 | 944.00 | 2,100 |
| Feb 20, 2025 | 968.00 | 968.00 | 942.00 | 950.00 | 950.00 | 6,500 |
| Feb 19, 2025 | 967.00 | 971.00 | 961.00 | 968.00 | 968.00 | 5,500 |
| Feb 18, 2025 | 960.00 | 967.00 | 955.00 | 967.00 | 967.00 | 2,800 |
| Feb 17, 2025 | 951.00 | 965.00 | 949.00 | 963.00 | 963.00 | 8,600 |
| Feb 14, 2025 | 958.00 | 958.00 | 940.00 | 955.00 | 955.00 | 3,400 |
| Feb 13, 2025 | 954.00 | 963.00 | 948.00 | 961.00 | 961.00 | 1,000 |
| Feb 12, 2025 | 954.00 | 955.00 | 945.00 | 948.00 | 948.00 | 3,300 |
| Feb 10, 2025 | 969.00 | 969.00 | 942.00 | 948.00 | 948.00 | 11,100 |
| Feb 7, 2025 | 973.00 | 980.00 | 957.00 | 968.00 | 968.00 | 7,900 |
| Feb 6, 2025 | 980.00 | 980.00 | 961.00 | 973.00 | 973.00 | 9,100 |
| Feb 5, 2025 | 946.00 | 978.00 | 945.00 | 977.00 | 977.00 | 21,600 |
| Feb 4, 2025 | 922.00 | 944.00 | 922.00 | 927.00 | 927.00 | 16,500 |
| Feb 3, 2025 | 916.00 | 924.00 | 904.00 | 922.00 | 922.00 | 9,000 |
| Jan 31, 2025 | 935.00 | 935.00 | 903.00 | 920.00 | 920.00 | 27,600 |
| Jan 30, 2025 | 943.00 | 947.00 | 920.00 | 920.00 | 920.00 | 28,300 |
| Jan 29, 2025 | 925.00 | 940.00 | 912.00 | 932.00 | 932.00 | 16,200 |
| Jan 28, 2025 | 932.00 | 941.00 | 911.00 | 922.00 | 922.00 | 23,300 |
| Jan 27, 2025 | 987.00 | 987.00 | 937.00 | 939.00 | 939.00 | 24,000 |
| Jan 24, 2025 | 983.00 | 989.00 | 964.00 | 987.00 | 987.00 | 27,000 |
| Jan 23, 2025 | 976.00 | 981.00 | 957.00 | 981.00 | 981.00 | 8,900 |
| Jan 22, 2025 | 954.00 | 972.00 | 938.00 | 971.00 | 971.00 | 21,900 |
| Jan 21, 2025 | 918.00 | 954.00 | 910.00 | 954.00 | 954.00 | 26,700 |
| Jan 20, 2025 | 899.00 | 899.00 | 882.00 | 888.00 | 888.00 | 3,900 |
| Jan 17, 2025 | 881.00 | 890.00 | 872.00 | 890.00 | 890.00 | 6,600 |
| Jan 16, 2025 | 872.00 | 907.00 | 870.00 | 876.00 | 876.00 | 8,200 |
| Jan 15, 2025 | 879.00 | 887.00 | 867.00 | 867.00 | 867.00 | 8,400 |
| Jan 14, 2025 | 901.00 | 923.00 | 875.00 | 875.00 | 875.00 | 22,200 |
| Jan 10, 2025 | 902.00 | 908.00 | 902.00 | 907.00 | 907.00 | 2,000 |
| Jan 9, 2025 | 913.00 | 917.00 | 905.00 | 908.00 | 908.00 | 8,100 |
| Jan 8, 2025 | 921.00 | 923.00 | 912.00 | 913.00 | 913.00 | 8,200 |
| Jan 7, 2025 | 939.00 | 944.00 | 921.00 | 921.00 | 921.00 | 9,500 |
| Jan 6, 2025 | 954.00 | 954.00 | 922.00 | 939.00 | 939.00 | 22,200 |
| Dec 30, 2024 | 924.00 | 953.00 | 920.00 | 943.00 | 943.00 | 21,400 |
| Dec 27, 2024 | 26.5 Dividend | |||||
| Dec 27, 2024 | 908.00 | 925.00 | 907.00 | 909.00 | 909.00 | 36,300 |
| Dec 26, 2024 | 930.00 | 957.00 | 930.00 | 938.00 | 911.50 | 31,800 |
| Dec 25, 2024 | 929.00 | 944.00 | 927.00 | 927.00 | 900.81 | 11,300 |
| Dec 24, 2024 | 938.00 | 944.00 | 924.00 | 933.00 | 906.64 | 20,500 |
| Dec 23, 2024 | 916.00 | 938.00 | 916.00 | 937.00 | 910.53 | 11,700 |
| Dec 20, 2024 | 939.00 | 939.00 | 916.00 | 916.00 | 890.12 | 7,600 |
| Dec 19, 2024 | 960.00 | 960.00 | 926.00 | 940.00 | 913.44 | 9,600 |
| Dec 18, 2024 | 973.00 | 973.00 | 948.00 | 970.00 | 942.60 | 8,500 |
| Dec 17, 2024 | 965.00 | 975.00 | 945.00 | 971.00 | 943.57 | 33,100 |
| Dec 16, 2024 | 925.00 | 964.00 | 925.00 | 959.00 | 931.91 | 25,700 |
| Dec 13, 2024 | 917.00 | 935.00 | 913.00 | 917.00 | 891.09 | 22,000 |
| Dec 12, 2024 | 915.00 | 916.00 | 906.00 | 916.00 | 890.12 | 9,000 |
| Dec 11, 2024 | 900.00 | 914.00 | 900.00 | 905.00 | 879.43 | 16,200 |
| Dec 10, 2024 | 896.00 | 903.00 | 892.00 | 900.00 | 874.57 | 7,000 |
| Dec 9, 2024 | 899.00 | 904.00 | 885.00 | 902.00 | 876.52 | 9,800 |
| Dec 6, 2024 | 889.00 | 898.00 | 873.00 | 893.00 | 867.77 | 12,200 |
| Dec 5, 2024 | 886.00 | 886.00 | 879.00 | 883.00 | 858.05 | 5,500 |
| Dec 4, 2024 | 889.00 | 889.00 | 870.00 | 887.00 | 861.94 | 24,000 |
| Dec 3, 2024 | 896.00 | 900.00 | 886.00 | 889.00 | 863.88 | 28,800 |
| Dec 2, 2024 | 902.00 | 902.00 | 886.00 | 896.00 | 870.69 | 6,500 |
| Nov 29, 2024 | 907.00 | 907.00 | 886.00 | 895.00 | 869.71 | 12,500 |
| Nov 28, 2024 | 878.00 | 909.00 | 877.00 | 907.00 | 881.38 | 39,100 |
| Nov 27, 2024 | 880.00 | 899.00 | 865.00 | 873.00 | 848.34 | 29,400 |
| Nov 26, 2024 | 885.00 | 896.00 | 881.00 | 881.00 | 856.11 | 18,900 |
| Nov 25, 2024 | 899.00 | 907.00 | 885.00 | 893.00 | 867.77 | 19,100 |
| Nov 22, 2024 | 900.00 | 900.00 | 890.00 | 893.00 | 867.77 | 22,500 |
| Nov 21, 2024 | 903.00 | 913.00 | 893.00 | 899.00 | 873.60 | 57,700 |
| Nov 20, 2024 | 933.00 | 946.00 | 921.00 | 923.00 | 896.92 | 26,100 |
| Nov 19, 2024 | 977.00 | 977.00 | 940.00 | 953.00 | 926.08 | 18,400 |
| Nov 18, 2024 | 937.00 | 1,049.00 | 922.00 | 977.00 | 949.40 | 164,500 |
| Nov 15, 2024 | 943.00 | 959.00 | 931.00 | 937.00 | 910.53 | 14,100 |
| Nov 14, 2024 | 964.00 | 971.00 | 942.00 | 943.00 | 916.36 | 14,300 |
| Nov 13, 2024 | 971.00 | 978.00 | 956.00 | 957.00 | 929.96 | 20,700 |
| Nov 12, 2024 | 971.00 | 1,005.00 | 970.00 | 1,002.00 | 973.69 | 24,000 |
| Nov 11, 2024 | 990.00 | 997.00 | 953.00 | 997.00 | 968.83 | 15,800 |
| Nov 8, 2024 | 979.00 | 1,005.00 | 979.00 | 981.00 | 953.29 | 15,000 |
| Nov 7, 2024 | 1,000.00 | 1,030.00 | 992.00 | 1,024.00 | 995.07 | 12,500 |
| Nov 6, 2024 | 993.00 | 998.00 | 989.00 | 993.00 | 964.95 | 4,000 |
| Nov 5, 2024 | 982.00 | 1,000.00 | 982.00 | 999.00 | 970.78 | 2,600 |
| Nov 1, 2024 | 974.00 | 1,035.00 | 958.00 | 986.00 | 958.14 | 13,100 |
| Oct 31, 2024 | 980.00 | 983.00 | 966.00 | 983.00 | 955.23 | 8,700 |
| Oct 30, 2024 | 940.00 | 975.00 | 940.00 | 954.00 | 927.05 | 33,200 |
| Oct 29, 2024 | 1,013.00 | 1,039.00 | 1,004.00 | 1,013.00 | 984.38 | 6,800 |
| Oct 28, 2024 | 994.00 | 1,096.00 | 986.00 | 1,013.00 | 984.38 | 21,000 |
| Oct 25, 2024 | 1,002.00 | 1,021.00 | 989.00 | 1,005.00 | 976.61 | 9,000 |
| Oct 24, 2024 | 998.00 | 1,010.00 | 992.00 | 1,010.00 | 981.47 | 8,700 |
| Oct 23, 2024 | 1,007.00 | 1,020.00 | 1,003.00 | 1,017.00 | 988.27 | 1,400 |
| Oct 22, 2024 | 1,033.00 | 1,033.00 | 998.00 | 1,018.00 | 989.24 | 2,900 |
| Oct 21, 2024 | 1,023.00 | 1,043.00 | 1,022.00 | 1,035.00 | 1,005.76 | 1,700 |
| Oct 18, 2024 | 1,080.00 | 1,080.00 | 1,007.00 | 1,023.00 | 994.10 | 12,500 |
| Oct 17, 2024 | 1,067.00 | 1,090.00 | 1,042.00 | 1,078.00 | 1,047.54 | 11,600 |
| Oct 16, 2024 | 1,010.00 | 1,070.00 | 1,001.00 | 1,065.00 | 1,034.91 | 20,400 |
| Oct 15, 2024 | 1,020.00 | 1,021.00 | 1,001.00 | 1,010.00 | 981.47 | 4,800 |
| Oct 11, 2024 | 995.00 | 1,050.00 | 994.00 | 1,020.00 | 991.18 | 12,100 |
| Oct 10, 2024 | 991.00 | 1,010.00 | 991.00 | 995.00 | 966.89 | 8,500 |
| Oct 9, 2024 | 985.00 | 991.00 | 980.00 | 987.00 | 959.12 | 6,900 |
| Oct 8, 2024 | 992.00 | 999.00 | 985.00 | 987.00 | 959.12 | 4,300 |
| Oct 7, 2024 | 1,002.00 | 1,007.00 | 990.00 | 990.00 | 962.03 | 11,500 |
| Oct 4, 2024 | 1,000.00 | 1,003.00 | 995.00 | 1,002.00 | 973.69 | 4,700 |
| Oct 3, 2024 | 1,004.00 | 1,004.00 | 993.00 | 1,000.00 | 971.75 | 2,600 |
| Oct 2, 2024 | 996.00 | 1,004.00 | 992.00 | 1,004.00 | 975.64 | 5,500 |
| Oct 1, 2024 | 1,000.00 | 1,010.00 | 995.00 | 996.00 | 967.86 | 6,500 |
| Sep 30, 2024 | 985.00 | 1,008.00 | 983.00 | 1,000.00 | 971.75 | 8,400 |
| Sep 27, 2024 | 1,013.00 | 1,013.00 | 992.00 | 996.00 | 967.86 | 12,900 |
| Sep 26, 2024 | 1,023.00 | 1,023.00 | 1,009.00 | 1,012.00 | 983.41 | 2,000 |
| Sep 25, 2024 | 1,026.00 | 1,026.00 | 1,013.00 | 1,022.00 | 993.13 | 2,800 |
| Sep 24, 2024 | 1,023.00 | 1,023.00 | 1,006.00 | 1,019.00 | 990.21 | 4,700 |
| Sep 20, 2024 | 1,023.00 | 1,023.00 | 1,006.00 | 1,022.00 | 993.13 | 3,500 |
| Sep 19, 2024 | 1,016.00 | 1,023.00 | 1,002.00 | 1,012.00 | 983.41 | 4,600 |
| Sep 18, 2024 | 1,008.00 | 1,018.00 | 1,006.00 | 1,013.00 | 984.38 | 3,500 |
| Sep 17, 2024 | 1,025.00 | 1,025.00 | 1,001.00 | 1,006.00 | 977.58 | 5,900 |
| Sep 13, 2024 | 1,038.00 | 1,060.00 | 1,026.00 | 1,026.00 | 997.01 | 10,300 |
| Sep 12, 2024 | 1,001.00 | 1,030.00 | 1,001.00 | 1,030.00 | 1,000.90 | 7,000 |
| Sep 11, 2024 | 998.00 | 1,025.00 | 985.00 | 996.00 | 967.86 | 12,800 |
| Sep 10, 2024 | 984.00 | 1,023.00 | 978.00 | 993.00 | 964.95 | 51,000 |
| Sep 9, 2024 | 967.00 | 1,020.00 | 967.00 | 1,014.00 | 985.35 | 13,300 |
| Sep 6, 2024 | 1,038.00 | 1,063.00 | 1,012.00 | 1,012.00 | 983.41 | 9,800 |
| Sep 5, 2024 | 1,056.00 | 1,075.00 | 1,037.00 | 1,047.00 | 1,017.42 | 8,100 |
| Sep 4, 2024 | 1,069.00 | 1,101.00 | 1,029.00 | 1,057.00 | 1,027.14 | 16,000 |
| Sep 3, 2024 | 1,077.00 | 1,111.00 | 1,062.00 | 1,099.00 | 1,067.95 | 13,800 |
| Sep 2, 2024 | 1,081.00 | 1,100.00 | 1,066.00 | 1,070.00 | 1,039.77 | 9,200 |
| Aug 30, 2024 | 1,079.00 | 1,096.00 | 1,070.00 | 1,078.00 | 1,047.54 | 6,500 |
| Aug 29, 2024 | 1,068.00 | 1,100.00 | 1,068.00 | 1,074.00 | 1,043.66 | 9,700 |
| Aug 28, 2024 | 1,065.00 | 1,098.00 | 1,055.00 | 1,098.00 | 1,066.98 | 18,000 |
| Aug 27, 2024 | 1,034.00 | 1,079.00 | 1,012.00 | 1,071.00 | 1,040.74 | 24,200 |
| Aug 26, 2024 | 1,049.00 | 1,053.00 | 988.00 | 1,020.00 | 991.18 | 65,100 |
| Aug 23, 2024 | 979.00 | 979.00 | 965.00 | 971.00 | 943.57 | 6,800 |
| Aug 22, 2024 | 984.00 | 989.00 | 958.00 | 979.00 | 951.34 | 12,800 |
| Aug 21, 2024 | 996.00 | 1,003.00 | 982.00 | 989.00 | 961.06 | 7,700 |
| Aug 20, 2024 | 980.00 | 1,006.00 | 971.00 | 995.00 | 966.89 | 25,000 |
| Aug 19, 2024 | 991.00 | 994.00 | 956.00 | 960.00 | 932.88 | 18,900 |
| Aug 16, 2024 | 1,001.00 | 1,001.00 | 956.00 | 976.00 | 948.43 | 23,900 |
| Aug 15, 2024 | 1,094.00 | 1,094.00 | 977.00 | 977.00 | 949.40 | 62,800 |
| Aug 14, 2024 | 999.00 | 1,059.00 | 999.00 | 1,054.00 | 1,024.22 | 18,600 |
| Aug 13, 2024 | 997.00 | 1,026.00 | 994.00 | 1,014.00 | 985.35 | 17,300 |
| Aug 9, 2024 | 1,007.00 | 1,007.00 | 926.00 | 940.00 | 913.44 | 13,200 |
| Aug 8, 2024 | 984.00 | 1,020.00 | 977.00 | 997.00 | 968.83 | 13,200 |
| Aug 7, 2024 | 858.00 | 997.00 | 858.00 | 963.00 | 935.79 | 24,700 |
| Aug 6, 2024 | 871.00 | 925.00 | 850.00 | 870.00 | 845.42 | 48,000 |
| Aug 5, 2024 | 958.00 | 1,002.00 | 812.00 | 812.00 | 789.06 | 45,700 |
| Aug 2, 2024 | 1,070.00 | 1,115.00 | 1,005.00 | 1,033.00 | 1,003.82 | 26,600 |
| Aug 1, 2024 | 1,118.00 | 1,141.00 | 1,111.00 | 1,129.00 | 1,097.10 | 24,300 |
| Jul 31, 2024 | 1,136.00 | 1,136.00 | 1,115.00 | 1,129.00 | 1,097.10 | 4,700 |
| Jul 30, 2024 | 1,122.00 | 1,133.00 | 1,117.00 | 1,125.00 | 1,093.22 | 6,800 |
| Jul 29, 2024 | 1,126.00 | 1,138.00 | 1,111.00 | 1,122.00 | 1,090.30 | 17,000 |
| Jul 26, 2024 | 1,139.00 | 1,146.00 | 1,124.00 | 1,126.00 | 1,094.19 | 7,600 |
| Jul 25, 2024 | 1,125.00 | 1,166.00 | 1,125.00 | 1,137.00 | 1,104.88 | 13,700 |
| Jul 24, 2024 | 1,139.00 | 1,154.00 | 1,126.00 | 1,145.00 | 1,112.65 | 9,200 |
| Jul 23, 2024 | 1,141.00 | 1,143.00 | 1,129.00 | 1,140.00 | 1,107.79 | 5,000 |
| Jul 22, 2024 | 1,163.00 | 1,163.00 | 1,127.00 | 1,128.00 | 1,096.13 | 4,500 |
| Jul 19, 2024 | 1,160.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,117.51 | 9,900 |
| Jul 18, 2024 | 1,154.00 | 1,167.00 | 1,152.00 | 1,161.00 | 1,128.20 | 4,000 |
| Jul 17, 2024 | 1,154.00 | 1,184.00 | 1,152.00 | 1,168.00 | 1,135.00 | 9,000 |
| Jul 16, 2024 | 1,154.00 | 1,159.00 | 1,146.00 | 1,154.00 | 1,121.40 | 9,200 |
| Jul 12, 2024 | 1,125.00 | 1,155.00 | 1,120.00 | 1,137.00 | 1,104.88 | 13,900 |
| Jul 11, 2024 | 1,162.00 | 1,163.00 | 1,127.00 | 1,131.00 | 1,099.05 | 13,100 |
| Jul 10, 2024 | 1,142.00 | 1,175.00 | 1,140.00 | 1,157.00 | 1,124.31 | 15,800 |
| Jul 9, 2024 | 1,155.00 | 1,155.00 | 1,141.00 | 1,142.00 | 1,109.74 | 2,100 |
| Jul 8, 2024 | 1,140.00 | 1,167.00 | 1,135.00 | 1,150.00 | 1,117.51 | 20,600 |
| Jul 5, 2024 | 1,132.00 | 1,132.00 | 1,117.00 | 1,117.00 | 1,085.44 | 2,900 |
| Jul 4, 2024 | 1,120.00 | 1,143.00 | 1,120.00 | 1,132.00 | 1,100.02 | 5,800 |
| Jul 3, 2024 | 1,121.00 | 1,134.00 | 1,108.00 | 1,118.00 | 1,086.41 | 8,900 |
| Jul 2, 2024 | 1,138.00 | 1,139.00 | 1,113.00 | 1,121.00 | 1,089.33 | 9,900 |
| Jul 1, 2024 | 1,179.00 | 1,179.00 | 1,132.00 | 1,138.00 | 1,105.85 | 13,000 |
| Jun 28, 2024 | 1,149.00 | 1,198.00 | 1,149.00 | 1,164.00 | 1,131.12 | 16,900 |
| Jun 27, 2024 | 27 Dividend | |||||
| Jun 27, 2024 | 1,119.00 | 1,157.00 | 1,114.00 | 1,146.00 | 1,113.62 | 13,500 |
| Jun 26, 2024 | 1,149.00 | 1,152.00 | 1,135.00 | 1,147.00 | 1,088.36 | 34,600 |
| Jun 25, 2024 | 1,149.00 | 1,158.00 | 1,145.00 | 1,146.00 | 1,087.41 | 6,200 |
| Jun 24, 2024 | 1,119.00 | 1,144.00 | 1,119.00 | 1,139.00 | 1,080.77 | 8,100 |
| Jun 21, 2024 | 1,131.00 | 1,164.00 | 1,131.00 | 1,135.00 | 1,076.97 | 6,800 |
| Jun 20, 2024 | 1,130.00 | 1,150.00 | 1,126.00 | 1,150.00 | 1,091.20 | 8,100 |
| Jun 19, 2024 | 1,143.00 | 1,150.00 | 1,124.00 | 1,144.00 | 1,085.51 | 4,900 |
| Jun 18, 2024 | 1,127.00 | 1,157.00 | 1,111.00 | 1,152.00 | 1,093.10 | 22,500 |
| Jun 17, 2024 | 1,165.00 | 1,165.00 | 1,148.00 | 1,153.00 | 1,094.05 | 5,300 |
| Jun 14, 2024 | 1,160.00 | 1,200.00 | 1,156.00 | 1,167.00 | 1,107.34 | 8,500 |
| Jun 13, 2024 | 1,178.00 | 1,205.00 | 1,178.00 | 1,190.00 | 1,129.16 | 9,400 |
| Jun 12, 2024 | 1,195.00 | 1,210.00 | 1,166.00 | 1,184.00 | 1,123.47 | 8,500 |
| Jun 11, 2024 | 1,234.00 | 1,234.00 | 1,189.00 | 1,195.00 | 1,133.90 | 11,800 |
| Jun 10, 2024 | 1,213.00 | 1,257.00 | 1,204.00 | 1,241.00 | 1,177.55 | 15,100 |
| Jun 7, 2024 | 1,214.00 | 1,229.00 | 1,205.00 | 1,221.00 | 1,158.57 | 9,000 |
| Jun 6, 2024 | 1,184.00 | 1,233.00 | 1,184.00 | 1,213.00 | 1,150.98 | 23,100 |
| Jun 5, 2024 | 1,199.00 | 1,199.00 | 1,150.00 | 1,182.00 | 1,121.57 | 10,200 |
| Jun 4, 2024 | 1,182.00 | 1,231.00 | 1,175.00 | 1,199.00 | 1,137.70 | 4,700 |
| Jun 3, 2024 | 1,206.00 | 1,206.00 | 1,163.00 | 1,187.00 | 1,126.31 | 10,600 |
| May 31, 2024 | 1,156.00 | 1,244.00 | 1,149.00 | 1,195.00 | 1,133.90 | 13,900 |
| May 30, 2024 | 1,120.00 | 1,175.00 | 1,118.00 | 1,172.00 | 1,112.08 | 16,100 |
| May 29, 2024 | 1,161.00 | 1,161.00 | 1,115.00 | 1,117.00 | 1,059.89 | 20,100 |
| May 28, 2024 | 1,150.00 | 1,183.00 | 1,150.00 | 1,160.00 | 1,100.69 | 13,700 |
| May 27, 2024 | 1,196.00 | 1,197.00 | 1,100.00 | 1,161.00 | 1,101.64 | 86,800 |
| May 24, 2024 | 1,199.00 | 1,235.00 | 1,196.00 | 1,213.00 | 1,150.98 | 18,000 |
| May 23, 2024 | 1,250.00 | 1,256.00 | 1,215.00 | 1,215.00 | 1,152.88 | 25,200 |
| May 22, 2024 | 1,275.00 | 1,306.00 | 1,260.00 | 1,261.00 | 1,196.53 | 30,000 |
| May 21, 2024 | 1,275.00 | 1,327.00 | 1,256.00 | 1,279.00 | 1,213.61 | 62,900 |
| May 20, 2024 | 1,253.00 | 1,282.00 | 1,237.00 | 1,275.00 | 1,209.81 | 39,900 |
| May 17, 2024 | 1,208.00 | 1,255.00 | 1,204.00 | 1,237.00 | 1,173.76 | 28,000 |
| May 16, 2024 | 1,229.00 | 1,229.00 | 1,183.00 | 1,201.00 | 1,139.60 | 38,800 |
| May 15, 2024 | 1,280.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,167.11 | 57,000 |
| May 14, 2024 | 1,173.00 | 1,250.00 | 1,173.00 | 1,229.00 | 1,166.17 | 49,000 |
| May 13, 2024 | 1,157.00 | 1,184.00 | 1,147.00 | 1,173.00 | 1,113.03 | 36,800 |
| May 10, 2024 | 1,195.00 | 1,199.00 | 1,151.00 | 1,152.00 | 1,093.10 | 68,500 |
| May 9, 2024 | 1,248.00 | 1,248.00 | 1,169.00 | 1,173.00 | 1,113.03 | 53,400 |
| May 8, 2024 | 1,251.00 | 1,265.00 | 1,200.00 | 1,207.00 | 1,145.29 | 110,000 |
| May 7, 2024 | 1,120.00 | 1,255.00 | 1,119.00 | 1,236.00 | 1,172.81 | 239,300 |
| May 2, 2024 | 1,140.00 | 1,150.00 | 1,087.00 | 1,096.00 | 1,039.97 | 38,800 |