Tokyo - Delayed Quote JPY
Lovable Marketing Group,inc. (9254.T)
1,397.00
+17.00
+(1.23%)
As of 11:13:18 AM GMT+9. Market Open.
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 28, 2025 | 1,361.00 | 1,400.00 | 1,361.00 | 1,397.00 | 1,397.00 | 3,700 |
| May 27, 2025 | 1,359.00 | 1,389.00 | 1,359.00 | 1,380.00 | 1,380.00 | 900 |
| May 26, 2025 | 1,382.00 | 1,392.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,600 |
| May 23, 2025 | 1,386.00 | 1,391.00 | 1,357.00 | 1,387.00 | 1,387.00 | 5,100 |
| May 22, 2025 | 1,422.00 | 1,434.00 | 1,350.00 | 1,380.00 | 1,380.00 | 21,300 |
| May 21, 2025 | 1,483.00 | 1,751.00 | 1,414.00 | 1,425.00 | 1,425.00 | 114,800 |
| May 20, 2025 | 1,452.00 | 1,490.00 | 1,452.00 | 1,490.00 | 1,490.00 | 1,500 |
| May 19, 2025 | 1,438.00 | 1,503.00 | 1,400.00 | 1,459.00 | 1,459.00 | 18,400 |
| May 16, 2025 | 1,374.00 | 1,638.00 | 1,351.00 | 1,428.00 | 1,428.00 | 65,000 |
| May 15, 2025 | 1,376.00 | 1,376.00 | 1,324.00 | 1,369.00 | 1,369.00 | 1,000 |
| May 14, 2025 | 1,382.00 | 1,382.00 | 1,376.00 | 1,376.00 | 1,376.00 | 600 |
| May 13, 2025 | 1,323.00 | 1,380.00 | 1,290.00 | 1,380.00 | 1,380.00 | 1,100 |
| May 12, 2025 | 1,313.00 | 1,347.00 | 1,295.00 | 1,321.00 | 1,321.00 | 800 |
| May 9, 2025 | 1,347.00 | 1,347.00 | 1,317.00 | 1,317.00 | 1,317.00 | 800 |
| May 8, 2025 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 100 |
| May 7, 2025 | 1,375.00 | 1,375.00 | 1,323.00 | 1,342.00 | 1,342.00 | 1,500 |
| May 2, 2025 | 1,328.00 | 1,387.00 | 1,285.00 | 1,315.00 | 1,315.00 | 4,400 |
| May 1, 2025 | 1,317.00 | 1,399.00 | 1,274.00 | 1,328.00 | 1,328.00 | 26,700 |
| Apr 30, 2025 | 1,252.00 | 1,318.00 | 1,203.00 | 1,318.00 | 1,318.00 | 700 |
| Apr 28, 2025 | 1,282.00 | 1,284.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,200 |
| Apr 25, 2025 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 100 |
| Apr 24, 2025 | 1,273.00 | 1,288.00 | 1,273.00 | 1,278.00 | 1,278.00 | 600 |
| Apr 23, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | - |
| Apr 22, 2025 | 1,223.00 | 1,273.00 | 1,223.00 | 1,273.00 | 1,273.00 | 8,800 |
| Apr 21, 2025 | 1,269.00 | 1,269.00 | 1,249.00 | 1,252.00 | 1,252.00 | 1,800 |
| Apr 18, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 100 |
| Apr 17, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 100 |
| Apr 16, 2025 | 1,285.00 | 1,288.00 | 1,254.00 | 1,260.00 | 1,260.00 | 1,300 |
| Apr 15, 2025 | 1,358.00 | 1,528.00 | 1,205.00 | 1,285.00 | 1,285.00 | 38,400 |
| Apr 14, 2025 | 1,365.00 | 1,365.00 | 1,345.00 | 1,363.00 | 1,363.00 | 800 |
| Apr 11, 2025 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | - |
| Apr 10, 2025 | 1,325.00 | 1,325.00 | 1,311.00 | 1,311.00 | 1,311.00 | 300 |
| Apr 9, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 600 |
| Apr 8, 2025 | 1,118.00 | 1,210.00 | 1,118.00 | 1,210.00 | 1,210.00 | 300 |
| Apr 7, 2025 | 1,147.00 | 1,190.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,500 |
| Apr 4, 2025 | 1,262.00 | 1,307.00 | 1,262.00 | 1,307.00 | 1,307.00 | 1,200 |
| Apr 3, 2025 | 1,315.00 | 1,338.00 | 1,315.00 | 1,338.00 | 1,338.00 | 200 |
| Apr 2, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 500 |
| Apr 1, 2025 | 1,311.00 | 1,370.00 | 1,311.00 | 1,345.00 | 1,345.00 | 800 |
| Mar 31, 2025 | 1,311.00 | 1,340.00 | 1,283.00 | 1,311.00 | 1,311.00 | 1,200 |
| Mar 28, 2025 | 1,310.00 | 1,340.00 | 1,310.00 | 1,333.00 | 1,333.00 | 9,500 |
| Mar 27, 2025 | 1,348.00 | 1,348.00 | 1,330.00 | 1,340.00 | 1,340.00 | 2,200 |
| Mar 26, 2025 | 1,320.00 | 1,348.00 | 1,320.00 | 1,348.00 | 1,348.00 | 500 |
| Mar 25, 2025 | 1,357.00 | 1,357.00 | 1,322.00 | 1,332.00 | 1,332.00 | 1,100 |
| Mar 24, 2025 | 1,340.00 | 1,358.00 | 1,326.00 | 1,327.00 | 1,327.00 | 2,900 |
| Mar 21, 2025 | 1,340.00 | 1,370.00 | 1,340.00 | 1,351.00 | 1,351.00 | 400 |
| Mar 19, 2025 | 1,358.00 | 1,363.00 | 1,346.00 | 1,350.00 | 1,350.00 | 1,600 |
| Mar 18, 2025 | 1,364.00 | 1,392.00 | 1,357.00 | 1,358.00 | 1,358.00 | 1,500 |
| Mar 17, 2025 | 1,383.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1,700 |
| Mar 14, 2025 | 1,405.00 | 1,417.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,700 |
| Mar 13, 2025 | 1,391.00 | 1,421.00 | 1,391.00 | 1,404.00 | 1,404.00 | 1,300 |
| Mar 12, 2025 | 1,409.00 | 1,412.00 | 1,409.00 | 1,412.00 | 1,412.00 | 400 |
| Mar 11, 2025 | 1,405.00 | 1,409.00 | 1,405.00 | 1,409.00 | 1,409.00 | 300 |
| Mar 10, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,100 |
| Mar 7, 2025 | 1,417.00 | 1,417.00 | 1,389.00 | 1,407.00 | 1,407.00 | 1,000 |
| Mar 6, 2025 | 1,399.00 | 1,440.00 | 1,380.00 | 1,417.00 | 1,417.00 | 1,900 |
| Mar 5, 2025 | 1,406.00 | 1,406.00 | 1,381.00 | 1,381.00 | 1,381.00 | 200 |
| Mar 4, 2025 | 1,393.00 | 1,416.00 | 1,376.00 | 1,376.00 | 1,376.00 | 700 |
| Mar 3, 2025 | 1,398.00 | 1,401.00 | 1,380.00 | 1,401.00 | 1,401.00 | 700 |
| Feb 28, 2025 | 1,385.00 | 1,397.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1,200 |
| Feb 27, 2025 | 1,385.00 | 1,493.00 | 1,385.00 | 1,385.00 | 1,385.00 | 8,200 |
| Feb 26, 2025 | 1,385.00 | 1,396.00 | 1,364.00 | 1,385.00 | 1,385.00 | 900 |
| Feb 25, 2025 | 1,390.00 | 1,390.00 | 1,386.00 | 1,386.00 | 1,386.00 | 800 |
| Feb 21, 2025 | 1,396.00 | 1,396.00 | 1,390.00 | 1,390.00 | 1,390.00 | 700 |
| Feb 20, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 300 |
| Feb 19, 2025 | 1,403.00 | 1,403.00 | 1,389.00 | 1,396.00 | 1,396.00 | 2,400 |
| Feb 18, 2025 | 1,401.00 | 1,409.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,200 |
| Feb 17, 2025 | 1,434.00 | 1,434.00 | 1,421.00 | 1,421.00 | 1,421.00 | 400 |
| Feb 14, 2025 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 100 |
| Feb 13, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,500 |
| Feb 12, 2025 | 1,401.00 | 1,403.00 | 1,401.00 | 1,403.00 | 1,403.00 | 200 |
| Feb 10, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Feb 7, 2025 | 1,401.00 | 1,406.00 | 1,400.00 | 1,400.00 | 1,400.00 | 800 |
| Feb 6, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 500 |
| Feb 5, 2025 | 1,401.00 | 1,406.00 | 1,401.00 | 1,406.00 | 1,406.00 | 400 |
| Feb 4, 2025 | 1,401.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,405.00 | 1,300 |
| Feb 3, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 300 |
| Jan 31, 2025 | 1,407.00 | 1,424.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1,300 |
| Jan 30, 2025 | 1,401.00 | 1,430.00 | 1,398.00 | 1,424.00 | 1,424.00 | 1,800 |
| Jan 29, 2025 | 1,428.00 | 1,428.00 | 1,406.00 | 1,406.00 | 1,406.00 | 300 |
| Jan 28, 2025 | 1,413.00 | 1,428.00 | 1,401.00 | 1,401.00 | 1,401.00 | 2,900 |
| Jan 27, 2025 | 1,436.00 | 1,449.00 | 1,391.00 | 1,413.00 | 1,413.00 | 5,100 |
| Jan 24, 2025 | 1,452.00 | 1,452.00 | 1,435.00 | 1,435.00 | 1,435.00 | 200 |
| Jan 23, 2025 | 1,434.00 | 1,435.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,500 |
| Jan 22, 2025 | 1,432.00 | 1,456.00 | 1,432.00 | 1,436.00 | 1,436.00 | 1,000 |
| Jan 21, 2025 | 1,440.00 | 1,446.00 | 1,432.00 | 1,446.00 | 1,446.00 | 500 |
| Jan 20, 2025 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 500 |
| Jan 17, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 100 |
| Jan 16, 2025 | 1,446.00 | 1,465.00 | 1,441.00 | 1,452.00 | 1,452.00 | 2,700 |
| Jan 15, 2025 | 1,469.00 | 1,469.00 | 1,444.00 | 1,444.00 | 1,444.00 | 500 |
| Jan 14, 2025 | 1,457.00 | 1,465.00 | 1,443.00 | 1,444.00 | 1,444.00 | 1,300 |
| Jan 10, 2025 | 1,456.00 | 1,460.00 | 1,441.00 | 1,457.00 | 1,457.00 | 1,600 |
| Jan 9, 2025 | 1,460.00 | 1,490.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,000 |
| Jan 8, 2025 | 1,464.00 | 1,468.00 | 1,450.00 | 1,460.00 | 1,460.00 | 1,800 |
| Jan 7, 2025 | 1,463.00 | 1,464.00 | 1,456.00 | 1,456.00 | 1,456.00 | 700 |
| Jan 6, 2025 | 1,489.00 | 1,489.00 | 1,462.00 | 1,462.00 | 1,462.00 | 900 |
| Dec 30, 2024 | 1,446.00 | 1,473.00 | 1,446.00 | 1,459.00 | 1,459.00 | 7,600 |
| Dec 27, 2024 | 1,463.00 | 1,470.00 | 1,441.00 | 1,469.00 | 1,469.00 | 6,200 |
| Dec 26, 2024 | 1,462.00 | 1,474.00 | 1,432.00 | 1,470.00 | 1,470.00 | 7,700 |
| Dec 25, 2024 | 1,455.00 | 1,464.00 | 1,455.00 | 1,464.00 | 1,464.00 | 5,300 |
| Dec 24, 2024 | 1,468.00 | 1,469.00 | 1,448.00 | 1,462.00 | 1,462.00 | 8,400 |
| Dec 23, 2024 | 1,466.00 | 1,469.00 | 1,466.00 | 1,468.00 | 1,468.00 | 6,300 |
| Dec 20, 2024 | 1,455.00 | 1,475.00 | 1,455.00 | 1,466.00 | 1,466.00 | 5,900 |
| Dec 19, 2024 | 1,482.00 | 1,483.00 | 1,455.00 | 1,455.00 | 1,455.00 | 11,300 |
| Dec 18, 2024 | 1,422.00 | 1,472.00 | 1,422.00 | 1,471.00 | 1,471.00 | 22,100 |
| Dec 17, 2024 | 1,430.00 | 1,446.00 | 1,395.00 | 1,395.00 | 1,395.00 | 20,400 |
| Dec 16, 2024 | 1,440.00 | 1,460.00 | 1,370.00 | 1,430.00 | 1,430.00 | 17,300 |
| Dec 13, 2024 | 1,594.00 | 1,720.00 | 1,367.00 | 1,467.00 | 1,467.00 | 40,400 |
| Dec 12, 2024 | 1,570.00 | 1,580.00 | 1,566.00 | 1,580.00 | 1,580.00 | 2,200 |
| Dec 11, 2024 | 1,576.00 | 1,580.00 | 1,570.00 | 1,577.00 | 1,577.00 | 1,200 |
| Dec 10, 2024 | 1,584.00 | 1,593.00 | 1,579.00 | 1,579.00 | 1,579.00 | 2,400 |
| Dec 9, 2024 | 1,588.00 | 1,590.00 | 1,582.00 | 1,583.00 | 1,583.00 | 2,400 |
| Dec 6, 2024 | 1,575.00 | 1,590.00 | 1,575.00 | 1,588.00 | 1,588.00 | 11,700 |
| Dec 5, 2024 | 1,599.00 | 1,599.00 | 1,580.00 | 1,588.00 | 1,588.00 | 3,800 |
| Dec 4, 2024 | 1,602.00 | 1,602.00 | 1,580.00 | 1,587.00 | 1,587.00 | 1,700 |
| Dec 3, 2024 | 1,591.00 | 1,597.00 | 1,551.00 | 1,591.00 | 1,591.00 | 3,300 |
| Dec 2, 2024 | 1,613.00 | 1,613.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,100 |
| Nov 29, 2024 | 1,580.00 | 1,590.00 | 1,579.00 | 1,590.00 | 1,590.00 | 900 |
| Nov 28, 2024 | 1,601.00 | 1,602.00 | 1,550.00 | 1,571.00 | 1,571.00 | 7,300 |
| Nov 27, 2024 | 1,597.00 | 1,606.00 | 1,581.00 | 1,600.00 | 1,600.00 | 18,400 |
| Nov 26, 2024 | 1,585.00 | 1,622.00 | 1,563.00 | 1,598.00 | 1,598.00 | 1,800 |
| Nov 25, 2024 | 1,570.00 | 1,578.00 | 1,555.00 | 1,570.00 | 1,570.00 | 2,700 |
| Nov 22, 2024 | 1,540.00 | 1,574.00 | 1,540.00 | 1,574.00 | 1,574.00 | 700 |
| Nov 21, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 100 |
| Nov 20, 2024 | 1,564.00 | 1,564.00 | 1,527.00 | 1,527.00 | 1,527.00 | 600 |
| Nov 19, 2024 | 1,558.00 | 1,558.00 | 1,518.00 | 1,524.00 | 1,524.00 | 2,700 |
| Nov 18, 2024 | 1,503.00 | 1,585.00 | 1,503.00 | 1,518.00 | 1,518.00 | 7,500 |
| Nov 15, 2024 | 1,506.00 | 1,506.00 | 1,503.00 | 1,503.00 | 1,503.00 | 500 |
| Nov 14, 2024 | 1,467.00 | 1,503.00 | 1,466.00 | 1,503.00 | 1,503.00 | 1,900 |
| Nov 13, 2024 | 1,480.00 | 1,488.00 | 1,480.00 | 1,488.00 | 1,488.00 | 1,000 |
| Nov 12, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| Nov 11, 2024 | 1,470.00 | 1,477.00 | 1,455.00 | 1,477.00 | 1,477.00 | 1,300 |
| Nov 8, 2024 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 300 |
| Nov 7, 2024 | 1,470.00 | 1,501.00 | 1,461.00 | 1,500.00 | 1,500.00 | 1,800 |
| Nov 6, 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 100 |
| Nov 5, 2024 | 1,508.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,500.00 | 800 |
| Nov 1, 2024 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 300 |
| Oct 31, 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 100 |
| Oct 30, 2024 | 1,477.00 | 1,504.00 | 1,471.00 | 1,504.00 | 1,504.00 | 1,600 |
| Oct 29, 2024 | 1,481.00 | 1,509.00 | 1,481.00 | 1,505.00 | 1,505.00 | 1,400 |
| Oct 28, 2024 | 1,473.00 | 1,511.00 | 1,451.00 | 1,480.00 | 1,480.00 | 1,100 |
| Oct 25, 2024 | 1,515.00 | 1,527.00 | 1,451.00 | 1,451.00 | 1,451.00 | 2,200 |
| Oct 24, 2024 | 1,520.00 | 1,534.00 | 1,480.00 | 1,517.00 | 1,517.00 | 1,900 |
| Oct 23, 2024 | 1,540.00 | 1,554.00 | 1,520.00 | 1,520.00 | 1,520.00 | 800 |
| Oct 22, 2024 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 600 |
| Oct 21, 2024 | 1,545.00 | 1,595.00 | 1,542.00 | 1,549.00 | 1,549.00 | 1,900 |
| Oct 18, 2024 | 1,565.00 | 1,602.00 | 1,565.00 | 1,566.00 | 1,566.00 | 3,200 |
| Oct 17, 2024 | 1,599.00 | 1,605.00 | 1,597.00 | 1,605.00 | 1,605.00 | 1,100 |
| Oct 16, 2024 | 1,606.00 | 1,613.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,800 |
| Oct 15, 2024 | 1,612.00 | 1,612.00 | 1,581.00 | 1,608.00 | 1,608.00 | 1,400 |
| Oct 11, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| Oct 10, 2024 | 1,586.00 | 1,601.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1,500 |
| Oct 9, 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 100 |
| Oct 8, 2024 | 1,611.00 | 1,620.00 | 1,611.00 | 1,612.00 | 1,612.00 | 300 |
| Oct 7, 2024 | 1,603.00 | 1,621.00 | 1,595.00 | 1,621.00 | 1,621.00 | 800 |
| Oct 4, 2024 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - |
| Oct 3, 2024 | 1,634.00 | 1,634.00 | 1,579.00 | 1,622.00 | 1,622.00 | 1,200 |
| Oct 2, 2024 | 1,639.00 | 1,639.00 | 1,613.00 | 1,617.00 | 1,617.00 | 1,000 |
| Oct 1, 2024 | 1,646.00 | 1,646.00 | 1,627.00 | 1,627.00 | 1,627.00 | 500 |
| Sep 30, 2024 | 1,581.00 | 1,640.00 | 1,581.00 | 1,636.00 | 1,636.00 | 3,000 |
| Sep 27, 2024 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1,660.00 | 600 |
| Sep 26, 2024 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 100 |
| Sep 25, 2024 | 1,644.00 | 1,654.00 | 1,627.00 | 1,654.00 | 1,654.00 | 2,300 |
| Sep 24, 2024 | 1,647.00 | 1,648.00 | 1,621.00 | 1,647.00 | 1,647.00 | 800 |
| Sep 20, 2024 | 1,643.00 | 1,645.00 | 1,640.00 | 1,640.00 | 1,640.00 | 600 |
| Sep 19, 2024 | 1,635.00 | 1,650.00 | 1,629.00 | 1,643.00 | 1,643.00 | 2,200 |
| Sep 18, 2024 | 1,611.00 | 1,633.00 | 1,611.00 | 1,633.00 | 1,633.00 | 3,400 |
| Sep 17, 2024 | 1,628.00 | 1,667.00 | 1,602.00 | 1,637.00 | 1,637.00 | 7,400 |
| Sep 13, 2024 | 1,628.00 | 1,668.00 | 1,535.00 | 1,668.00 | 1,668.00 | 10,900 |
| Sep 12, 2024 | 1,629.00 | 1,630.00 | 1,610.00 | 1,628.00 | 1,628.00 | 2,400 |
| Sep 11, 2024 | 1,606.00 | 1,635.00 | 1,581.00 | 1,612.00 | 1,612.00 | 2,800 |
| Sep 10, 2024 | 1,620.00 | 1,622.00 | 1,582.00 | 1,619.00 | 1,619.00 | 1,400 |
| Sep 9, 2024 | 1,540.00 | 1,614.00 | 1,540.00 | 1,607.00 | 1,607.00 | 2,500 |
| Sep 6, 2024 | 1,586.00 | 1,617.00 | 1,586.00 | 1,617.00 | 1,617.00 | 300 |
| Sep 5, 2024 | 1,597.00 | 1,597.00 | 1,555.00 | 1,590.00 | 1,590.00 | 800 |
| Sep 4, 2024 | 1,601.00 | 1,640.00 | 1,581.00 | 1,581.00 | 1,581.00 | 3,700 |
| Sep 3, 2024 | 1,648.00 | 1,649.00 | 1,617.00 | 1,626.00 | 1,626.00 | 700 |
| Sep 2, 2024 | 1,650.00 | 1,650.00 | 1,618.00 | 1,639.00 | 1,639.00 | 2,200 |
| Aug 30, 2024 | 1,629.00 | 1,650.00 | 1,623.00 | 1,639.00 | 1,639.00 | 800 |
| Aug 29, 2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,629.00 | 1,629.00 | 800 |
| Aug 28, 2024 | 1,573.00 | 1,630.00 | 1,573.00 | 1,600.00 | 1,600.00 | 4,700 |
| Aug 27, 2024 | 1,567.00 | 1,583.00 | 1,567.00 | 1,582.00 | 1,582.00 | 300 |
| Aug 26, 2024 | 1,570.00 | 1,583.00 | 1,569.00 | 1,583.00 | 1,583.00 | 600 |
| Aug 23, 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
| Aug 22, 2024 | 1,580.00 | 1,580.00 | 1,558.00 | 1,558.00 | 1,558.00 | 600 |
| Aug 21, 2024 | 1,561.00 | 1,580.00 | 1,561.00 | 1,580.00 | 1,580.00 | 300 |
| Aug 20, 2024 | 1,571.00 | 1,582.00 | 1,571.00 | 1,577.00 | 1,577.00 | 400 |
| Aug 19, 2024 | 1,577.00 | 1,584.00 | 1,537.00 | 1,584.00 | 1,584.00 | 800 |
| Aug 16, 2024 | 1,579.00 | 1,579.00 | 1,555.00 | 1,574.00 | 1,574.00 | 1,200 |
| Aug 15, 2024 | 1,555.00 | 1,562.00 | 1,547.00 | 1,548.00 | 1,548.00 | 1,800 |
| Aug 14, 2024 | 1,545.00 | 1,546.00 | 1,543.00 | 1,543.00 | 1,543.00 | 800 |
| Aug 13, 2024 | 1,578.00 | 1,578.00 | 1,545.00 | 1,545.00 | 1,545.00 | 700 |
| Aug 9, 2024 | 1,502.00 | 1,540.00 | 1,502.00 | 1,538.00 | 1,538.00 | 1,300 |
| Aug 8, 2024 | 1,521.00 | 1,532.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1,400 |
| Aug 7, 2024 | 1,500.00 | 1,534.00 | 1,500.00 | 1,531.00 | 1,531.00 | 6,200 |
| Aug 6, 2024 | 1,351.00 | 1,514.00 | 1,351.00 | 1,514.00 | 1,514.00 | 16,100 |
| Aug 5, 2024 | 1,440.00 | 1,440.00 | 1,268.00 | 1,340.00 | 1,340.00 | 28,700 |
| Aug 2, 2024 | 1,574.00 | 1,574.00 | 1,480.00 | 1,510.00 | 1,510.00 | 7,100 |
| Aug 1, 2024 | 1,652.00 | 1,657.00 | 1,565.00 | 1,638.00 | 1,638.00 | 7,400 |
| Jul 31, 2024 | 1,654.00 | 1,657.00 | 1,601.00 | 1,653.00 | 1,653.00 | 1,400 |
| Jul 30, 2024 | 1,642.00 | 1,659.00 | 1,642.00 | 1,650.00 | 1,650.00 | 2,100 |
| Jul 29, 2024 | 1,633.00 | 1,650.00 | 1,620.00 | 1,642.00 | 1,642.00 | 2,000 |
| Jul 26, 2024 | 1,611.00 | 1,629.00 | 1,566.00 | 1,628.00 | 1,628.00 | 4,600 |
| Jul 25, 2024 | 1,585.00 | 1,622.00 | 1,553.00 | 1,571.00 | 1,571.00 | 4,800 |
| Jul 24, 2024 | 1,595.00 | 1,599.00 | 1,556.00 | 1,592.00 | 1,592.00 | 1,700 |
| Jul 23, 2024 | 1,608.00 | 1,653.00 | 1,543.00 | 1,586.00 | 1,586.00 | 4,500 |
| Jul 22, 2024 | 1,606.00 | 1,653.00 | 1,605.00 | 1,607.00 | 1,607.00 | 4,900 |
| Jul 19, 2024 | 1,672.00 | 1,672.00 | 1,599.00 | 1,636.00 | 1,636.00 | 5,800 |
| Jul 18, 2024 | 1,666.00 | 1,679.00 | 1,651.00 | 1,654.00 | 1,654.00 | 1,900 |
| Jul 17, 2024 | 1,660.00 | 1,680.00 | 1,645.00 | 1,671.00 | 1,671.00 | 1,400 |
| Jul 16, 2024 | 1,657.00 | 1,666.00 | 1,636.00 | 1,663.00 | 1,663.00 | 4,700 |
| Jul 12, 2024 | 1,644.00 | 1,669.00 | 1,615.00 | 1,618.00 | 1,618.00 | 4,600 |
| Jul 11, 2024 | 1,624.00 | 1,652.00 | 1,602.00 | 1,652.00 | 1,652.00 | 11,100 |
| Jul 10, 2024 | 1,614.00 | 1,623.00 | 1,609.00 | 1,616.00 | 1,616.00 | 2,600 |
| Jul 9, 2024 | 1,598.00 | 1,617.00 | 1,587.00 | 1,616.00 | 1,616.00 | 1,900 |
| Jul 8, 2024 | 1,567.00 | 1,611.00 | 1,567.00 | 1,598.00 | 1,598.00 | 1,300 |
| Jul 5, 2024 | 1,550.00 | 1,570.00 | 1,550.00 | 1,561.00 | 1,561.00 | 2,900 |
| Jul 4, 2024 | 1,545.00 | 1,557.00 | 1,522.00 | 1,550.00 | 1,550.00 | 4,200 |
| Jul 3, 2024 | 1,551.00 | 1,559.00 | 1,538.00 | 1,550.00 | 1,550.00 | 1,100 |
| Jul 2, 2024 | 1,586.00 | 1,629.00 | 1,531.00 | 1,561.00 | 1,561.00 | 9,100 |
| Jul 1, 2024 | 1,576.00 | 1,576.00 | 1,556.00 | 1,572.00 | 1,572.00 | 3,000 |
| Jun 28, 2024 | 1,545.00 | 1,556.00 | 1,545.00 | 1,556.00 | 1,556.00 | 500 |
| Jun 27, 2024 | 1,550.00 | 1,558.00 | 1,546.00 | 1,547.00 | 1,547.00 | 800 |
| Jun 26, 2024 | 1,558.00 | 1,581.00 | 1,541.00 | 1,550.00 | 1,550.00 | 3,700 |
| Jun 25, 2024 | 1,589.00 | 1,589.00 | 1,566.00 | 1,581.00 | 1,581.00 | 2,900 |
| Jun 24, 2024 | 1,597.00 | 1,607.00 | 1,570.00 | 1,577.00 | 1,577.00 | 11,200 |
| Jun 21, 2024 | 1,686.00 | 1,686.00 | 1,634.00 | 1,637.00 | 1,637.00 | 4,900 |
| Jun 20, 2024 | 1,678.00 | 1,686.00 | 1,657.00 | 1,686.00 | 1,686.00 | 7,000 |
| Jun 19, 2024 | 1,676.00 | 1,689.00 | 1,641.00 | 1,679.00 | 1,679.00 | 12,900 |
| Jun 18, 2024 | 1,675.00 | 1,675.00 | 1,603.00 | 1,661.00 | 1,661.00 | 19,700 |
| Jun 17, 2024 | 1,521.00 | 1,680.00 | 1,520.00 | 1,639.00 | 1,639.00 | 95,100 |
| Jun 14, 2024 | 1,502.00 | 1,532.00 | 1,502.00 | 1,520.00 | 1,520.00 | 12,400 |
| Jun 13, 2024 | 1,483.00 | 1,499.00 | 1,483.00 | 1,498.00 | 1,498.00 | 1,600 |
| Jun 12, 2024 | 1,493.00 | 1,494.00 | 1,474.00 | 1,494.00 | 1,494.00 | 1,300 |
| Jun 11, 2024 | 1,482.00 | 1,482.00 | 1,478.00 | 1,478.00 | 1,478.00 | 200 |
| Jun 10, 2024 | 1,483.00 | 1,493.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,700 |
| Jun 7, 2024 | 1,482.00 | 1,483.00 | 1,482.00 | 1,483.00 | 1,483.00 | 400 |
| Jun 6, 2024 | 1,499.00 | 1,499.00 | 1,482.00 | 1,482.00 | 1,482.00 | 1,100 |
| Jun 5, 2024 | 1,487.00 | 1,497.00 | 1,479.00 | 1,497.00 | 1,497.00 | 9,900 |
| Jun 4, 2024 | 1,490.00 | 1,490.00 | 1,487.00 | 1,487.00 | 1,487.00 | 2,000 |
| Jun 3, 2024 | 1,499.00 | 1,499.00 | 1,485.00 | 1,489.00 | 1,489.00 | 1,700 |
| May 31, 2024 | 1,493.00 | 1,499.00 | 1,485.00 | 1,499.00 | 1,499.00 | 1,800 |
| May 30, 2024 | 1,481.00 | 1,494.00 | 1,480.00 | 1,484.00 | 1,484.00 | 4,900 |
| May 29, 2024 | 1,490.00 | 1,490.00 | 1,462.00 | 1,481.00 | 1,481.00 | 2,400 |
| May 28, 2024 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1,490.00 | 500 |