Sapporo JPY
RIZAP GROUP, Inc. (2928.S)
234.00
0.00
(0.00%)
As of 2:52:50 PM 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 15, 2025 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 277,400 |
| May 14, 2025 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | 113,100 |
| May 13, 2025 | 236.00 | 238.00 | 234.00 | 235.00 | 235.00 | 249,400 |
| May 12, 2025 | 233.00 | 234.00 | 232.00 | 234.00 | 234.00 | 156,000 |
| May 9, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | 170,700 |
| May 8, 2025 | 235.00 | 237.00 | 234.00 | 234.00 | 234.00 | 108,000 |
| May 7, 2025 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 208,700 |
| May 2, 2025 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | 194,300 |
| May 1, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 216,500 |
| Apr 30, 2025 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 246,800 |
| Apr 28, 2025 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 217,200 |
| Apr 25, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 151,700 |
| Apr 24, 2025 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | 119,600 |
| Apr 23, 2025 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | 117,800 |
| Apr 22, 2025 | 218.00 | 220.00 | 217.00 | 218.00 | 218.00 | 126,400 |
| Apr 21, 2025 | 220.00 | 220.00 | 217.00 | 220.00 | 220.00 | 187,900 |
| Apr 18, 2025 | 214.00 | 217.00 | 213.00 | 217.00 | 217.00 | 149,900 |
| Apr 17, 2025 | 212.00 | 214.00 | 211.00 | 213.00 | 213.00 | 115,800 |
| Apr 16, 2025 | 215.00 | 216.00 | 209.00 | 213.00 | 213.00 | 281,200 |
| Apr 15, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | 96,700 |
| Apr 14, 2025 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | 173,700 |
| Apr 11, 2025 | 205.00 | 213.00 | 205.00 | 212.00 | 212.00 | 269,900 |
| Apr 10, 2025 | 220.00 | 228.00 | 209.00 | 209.00 | 209.00 | 602,300 |
| Apr 9, 2025 | 208.00 | 216.00 | 204.00 | 208.00 | 208.00 | 353,300 |
| Apr 8, 2025 | 213.00 | 217.00 | 207.00 | 216.00 | 216.00 | 470,000 |
| Apr 7, 2025 | 192.00 | 203.00 | 191.00 | 195.00 | 195.00 | 1,303,700 |
| Apr 4, 2025 | 215.00 | 219.00 | 205.00 | 218.00 | 218.00 | 886,600 |
| Apr 3, 2025 | 216.00 | 226.00 | 216.00 | 222.00 | 222.00 | 429,100 |
| Apr 2, 2025 | 230.00 | 231.00 | 225.00 | 227.00 | 227.00 | 304,200 |
| Apr 1, 2025 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | 326,200 |
| Mar 31, 2025 | 240.00 | 240.00 | 233.00 | 235.00 | 235.00 | 424,500 |
| Mar 28, 2025 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 798,100 |
| Mar 27, 2025 | 250.00 | 251.00 | 248.00 | 248.00 | 248.00 | 860,200 |
| Mar 26, 2025 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | 478,500 |
| Mar 25, 2025 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | 339,700 |
| Mar 24, 2025 | 251.00 | 252.00 | 245.00 | 250.00 | 250.00 | 794,900 |
| Mar 21, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | 426,500 |
| Mar 19, 2025 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 283,100 |
| Mar 18, 2025 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 377,400 |
| Mar 17, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 510,300 |
| Mar 14, 2025 | 252.00 | 253.00 | 250.00 | 251.00 | 251.00 | 433,600 |
| Mar 13, 2025 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | 412,800 |
| Mar 12, 2025 | 248.00 | 251.00 | 248.00 | 250.00 | 250.00 | 402,700 |
| Mar 11, 2025 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | 263,700 |
| Mar 10, 2025 | 248.00 | 249.00 | 246.00 | 248.00 | 248.00 | 346,600 |
| Mar 7, 2025 | 246.00 | 247.00 | 243.00 | 247.00 | 247.00 | 182,500 |
| Mar 6, 2025 | 246.00 | 247.00 | 242.00 | 246.00 | 246.00 | 268,300 |
| Mar 5, 2025 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 332,300 |
| Mar 4, 2025 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 330,700 |
| Mar 3, 2025 | 235.00 | 242.00 | 235.00 | 241.00 | 241.00 | 316,600 |
| Feb 28, 2025 | 240.00 | 240.00 | 231.00 | 233.00 | 233.00 | 459,200 |
| Feb 27, 2025 | 239.00 | 241.00 | 237.00 | 237.00 | 237.00 | 310,200 |
| Feb 26, 2025 | 241.00 | 243.00 | 238.00 | 238.00 | 238.00 | 331,900 |
| Feb 25, 2025 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | 531,300 |
| Feb 21, 2025 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | 264,400 |
| Feb 20, 2025 | 249.00 | 250.00 | 245.00 | 247.00 | 247.00 | 344,700 |
| Feb 19, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 249.00 | 241,700 |
| Feb 18, 2025 | 248.00 | 250.00 | 247.00 | 247.00 | 247.00 | 359,900 |
| Feb 17, 2025 | 258.00 | 259.00 | 240.00 | 250.00 | 250.00 | 1,405,200 |
| Feb 14, 2025 | 252.00 | 259.00 | 251.00 | 259.00 | 259.00 | 815,000 |
| Feb 13, 2025 | 254.00 | 254.00 | 251.00 | 252.00 | 252.00 | 363,900 |
| Feb 12, 2025 | 252.00 | 253.00 | 251.00 | 253.00 | 253.00 | 383,900 |
| Feb 10, 2025 | 251.00 | 252.00 | 249.00 | 250.00 | 250.00 | 293,700 |
| Feb 7, 2025 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 313,700 |
| Feb 6, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 225,200 |
| Feb 5, 2025 | 249.00 | 250.00 | 247.00 | 249.00 | 249.00 | 179,300 |
| Feb 4, 2025 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | 296,500 |
| Feb 3, 2025 | 251.00 | 251.00 | 247.00 | 249.00 | 249.00 | 369,200 |
| Jan 31, 2025 | 250.00 | 252.00 | 249.00 | 250.00 | 250.00 | 303,500 |
| Jan 30, 2025 | 248.00 | 252.00 | 247.00 | 249.00 | 249.00 | 440,200 |
| Jan 29, 2025 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 236,100 |
| Jan 28, 2025 | 246.00 | 246.00 | 243.00 | 245.00 | 245.00 | 152,300 |
| Jan 27, 2025 | 243.00 | 246.00 | 241.00 | 246.00 | 246.00 | 351,700 |
| Jan 24, 2025 | 240.00 | 243.00 | 238.00 | 243.00 | 243.00 | 215,200 |
| Jan 23, 2025 | 240.00 | 240.00 | 235.00 | 239.00 | 239.00 | 341,500 |
| Jan 22, 2025 | 242.00 | 243.00 | 238.00 | 239.00 | 239.00 | 313,200 |
| Jan 21, 2025 | 244.00 | 246.00 | 235.00 | 242.00 | 242.00 | 514,100 |
| Jan 20, 2025 | 243.00 | 244.00 | 240.00 | 242.00 | 242.00 | 212,000 |
| Jan 17, 2025 | 249.00 | 249.00 | 238.00 | 242.00 | 242.00 | 521,000 |
| Jan 16, 2025 | 249.00 | 249.00 | 245.00 | 248.00 | 248.00 | 260,900 |
| Jan 15, 2025 | 249.00 | 251.00 | 243.00 | 246.00 | 246.00 | 471,600 |
| Jan 14, 2025 | 246.00 | 255.00 | 244.00 | 246.00 | 246.00 | 717,500 |
| Jan 10, 2025 | 236.00 | 245.00 | 234.00 | 244.00 | 244.00 | 489,500 |
| Jan 9, 2025 | 233.00 | 242.00 | 220.00 | 232.00 | 232.00 | 856,000 |
| Jan 8, 2025 | 244.00 | 244.00 | 219.00 | 232.00 | 232.00 | 1,420,800 |
| Jan 7, 2025 | 250.00 | 250.00 | 242.00 | 244.00 | 244.00 | 545,100 |
| Jan 6, 2025 | 258.00 | 259.00 | 247.00 | 247.00 | 247.00 | 972,000 |
| Dec 30, 2024 | 253.00 | 254.00 | 240.00 | 250.00 | 250.00 | 1,513,600 |
| Dec 27, 2024 | 212.00 | 249.00 | 209.00 | 248.00 | 248.00 | 3,627,500 |
| Dec 26, 2024 | 199.00 | 201.00 | 199.00 | 199.00 | 199.00 | 1,550,700 |
| Dec 25, 2024 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | 1,467,100 |
| Dec 24, 2024 | 200.00 | 201.00 | 198.00 | 198.00 | 198.00 | 1,165,000 |
| Dec 23, 2024 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,012,900 |
| Dec 20, 2024 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | 585,500 |
| Dec 19, 2024 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 564,500 |
| Dec 18, 2024 | 202.00 | 204.00 | 202.00 | 203.00 | 203.00 | 464,900 |
| Dec 17, 2024 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | 883,400 |
| Dec 16, 2024 | 204.00 | 205.00 | 202.00 | 203.00 | 203.00 | 631,500 |
| Dec 13, 2024 | 204.00 | 207.00 | 201.00 | 202.00 | 202.00 | 938,500 |
| Dec 12, 2024 | 201.00 | 209.00 | 201.00 | 204.00 | 204.00 | 1,332,100 |
| Dec 11, 2024 | 208.00 | 209.00 | 201.00 | 201.00 | 201.00 | 1,384,400 |
| Dec 10, 2024 | 215.00 | 217.00 | 208.00 | 209.00 | 209.00 | 1,446,100 |
| Dec 9, 2024 | 220.00 | 222.00 | 217.00 | 217.00 | 217.00 | 723,700 |
| Dec 6, 2024 | 222.00 | 223.00 | 220.00 | 222.00 | 222.00 | 938,700 |
| Dec 5, 2024 | 229.00 | 230.00 | 224.00 | 224.00 | 224.00 | 804,700 |
| Dec 4, 2024 | 231.00 | 231.00 | 228.00 | 229.00 | 229.00 | 415,500 |
| Dec 3, 2024 | 230.00 | 232.00 | 230.00 | 230.00 | 230.00 | 427,100 |
| Dec 2, 2024 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | 376,400 |
| Nov 29, 2024 | 233.00 | 234.00 | 231.00 | 232.00 | 232.00 | 181,700 |
| Nov 28, 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 232,900 |
| Nov 27, 2024 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 324,600 |
| Nov 26, 2024 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 259,400 |
| Nov 25, 2024 | 235.00 | 235.00 | 231.00 | 233.00 | 233.00 | 381,700 |
| Nov 22, 2024 | 235.00 | 238.00 | 232.00 | 234.00 | 234.00 | 416,200 |
| Nov 21, 2024 | 243.00 | 244.00 | 236.00 | 237.00 | 237.00 | 353,500 |
| Nov 20, 2024 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 491,600 |
| Nov 19, 2024 | 250.00 | 253.00 | 246.00 | 250.00 | 250.00 | 322,600 |
| Nov 18, 2024 | 255.00 | 256.00 | 248.00 | 250.00 | 250.00 | 686,100 |
| Nov 15, 2024 | 245.00 | 255.00 | 229.00 | 254.00 | 254.00 | 2,055,000 |
| Nov 14, 2024 | 254.00 | 254.00 | 248.00 | 249.00 | 249.00 | 543,600 |
| Nov 13, 2024 | 235.00 | 256.00 | 235.00 | 250.00 | 250.00 | 1,452,400 |
| Nov 12, 2024 | 231.00 | 234.00 | 230.00 | 233.00 | 233.00 | 378,700 |
| Nov 11, 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 304,300 |
| Nov 8, 2024 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | 413,500 |
| Nov 7, 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 233.00 | 291,400 |
| Nov 6, 2024 | 238.00 | 239.00 | 222.00 | 230.00 | 230.00 | 859,400 |
| Nov 5, 2024 | 243.00 | 243.00 | 234.00 | 238.00 | 238.00 | 512,900 |
| Nov 1, 2024 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | 169,500 |
| Oct 31, 2024 | 243.00 | 244.00 | 242.00 | 242.00 | 242.00 | 133,100 |
| Oct 30, 2024 | 242.00 | 246.00 | 242.00 | 243.00 | 243.00 | 171,800 |
| Oct 29, 2024 | 241.00 | 244.00 | 240.00 | 244.00 | 244.00 | 231,000 |
| Oct 28, 2024 | 235.00 | 246.00 | 235.00 | 240.00 | 240.00 | 488,900 |
| Oct 25, 2024 | 240.00 | 243.00 | 237.00 | 238.00 | 238.00 | 607,500 |
| Oct 24, 2024 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 360,000 |
| Oct 23, 2024 | 242.00 | 244.00 | 241.00 | 244.00 | 244.00 | 341,700 |
| Oct 22, 2024 | 249.00 | 249.00 | 242.00 | 244.00 | 244.00 | 341,700 |
| Oct 21, 2024 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 485,700 |
| Oct 18, 2024 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 233,900 |
| Oct 17, 2024 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | 256,200 |
| Oct 16, 2024 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | 230,200 |
| Oct 15, 2024 | 250.00 | 251.00 | 247.00 | 249.00 | 249.00 | 235,400 |
| Oct 11, 2024 | 249.00 | 251.00 | 249.00 | 250.00 | 250.00 | 191,200 |
| Oct 10, 2024 | 245.00 | 250.00 | 245.00 | 249.00 | 249.00 | 393,900 |
| Oct 9, 2024 | 246.00 | 247.00 | 244.00 | 245.00 | 245.00 | 357,400 |
| Oct 8, 2024 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 304,600 |
| Oct 7, 2024 | 247.00 | 249.00 | 246.00 | 247.00 | 247.00 | 283,900 |
| Oct 4, 2024 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 345,600 |
| Oct 3, 2024 | 245.00 | 248.00 | 245.00 | 246.00 | 246.00 | 290,500 |
| Oct 2, 2024 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 266,200 |
| Oct 1, 2024 | 251.00 | 253.00 | 248.00 | 248.00 | 248.00 | 447,100 |
| Sep 30, 2024 | 248.00 | 251.00 | 245.00 | 250.00 | 250.00 | 403,900 |
| Sep 27, 2024 | 251.00 | 253.00 | 246.00 | 252.00 | 252.00 | 526,100 |
| Sep 26, 2024 | 240.00 | 251.00 | 235.00 | 250.00 | 250.00 | 863,500 |
| Sep 25, 2024 | 245.00 | 245.00 | 236.00 | 240.00 | 240.00 | 934,800 |
| Sep 24, 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 761,800 |
| Sep 20, 2024 | 260.00 | 260.00 | 249.00 | 254.00 | 254.00 | 1,015,300 |
| Sep 19, 2024 | 260.00 | 263.00 | 258.00 | 259.00 | 259.00 | 400,600 |
| Sep 18, 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 297,200 |
| Sep 17, 2024 | 267.00 | 268.00 | 260.00 | 260.00 | 260.00 | 369,400 |
| Sep 13, 2024 | 266.00 | 269.00 | 266.00 | 266.00 | 266.00 | 247,800 |
| Sep 12, 2024 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | 268,000 |
| Sep 11, 2024 | 270.00 | 270.00 | 265.00 | 266.00 | 266.00 | 317,300 |
| Sep 10, 2024 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 189,100 |
| Sep 9, 2024 | 270.00 | 274.00 | 268.00 | 273.00 | 273.00 | 360,700 |
| Sep 6, 2024 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | 451,400 |
| Sep 5, 2024 | 277.00 | 280.00 | 276.00 | 280.00 | 280.00 | 255,500 |
| Sep 4, 2024 | 280.00 | 282.00 | 276.00 | 278.00 | 278.00 | 609,600 |
| Sep 3, 2024 | 287.00 | 287.00 | 281.00 | 284.00 | 284.00 | 290,400 |
| Sep 2, 2024 | 286.00 | 289.00 | 284.00 | 286.00 | 286.00 | 210,100 |
| Aug 30, 2024 | 282.00 | 284.00 | 281.00 | 282.00 | 282.00 | 175,000 |
| Aug 29, 2024 | 282.00 | 284.00 | 281.00 | 281.00 | 281.00 | 292,700 |
| Aug 28, 2024 | 289.00 | 289.00 | 283.00 | 284.00 | 284.00 | 264,800 |
| Aug 27, 2024 | 288.00 | 290.00 | 286.00 | 287.00 | 287.00 | 217,900 |
| Aug 26, 2024 | 292.00 | 293.00 | 287.00 | 289.00 | 289.00 | 322,000 |
| Aug 23, 2024 | 284.00 | 291.00 | 283.00 | 291.00 | 291.00 | 437,200 |
| Aug 22, 2024 | 282.00 | 285.00 | 281.00 | 284.00 | 284.00 | 331,000 |
| Aug 21, 2024 | 281.00 | 283.00 | 279.00 | 283.00 | 283.00 | 368,900 |
| Aug 20, 2024 | 280.00 | 286.00 | 280.00 | 282.00 | 282.00 | 501,000 |
| Aug 19, 2024 | 290.00 | 291.00 | 276.00 | 277.00 | 277.00 | 1,058,200 |
| Aug 16, 2024 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | 1,452,100 |
| Aug 15, 2024 | 303.00 | 310.00 | 298.00 | 301.00 | 301.00 | 1,861,300 |
| Aug 14, 2024 | 309.00 | 328.00 | 307.00 | 327.00 | 327.00 | 811,600 |
| Aug 13, 2024 | 306.00 | 317.00 | 303.00 | 309.00 | 309.00 | 643,100 |
| Aug 9, 2024 | 325.00 | 329.00 | 306.00 | 317.00 | 317.00 | 677,900 |
| Aug 8, 2024 | 296.00 | 322.00 | 293.00 | 321.00 | 321.00 | 905,700 |
| Aug 7, 2024 | 268.00 | 301.00 | 268.00 | 292.00 | 292.00 | 1,090,400 |
| Aug 6, 2024 | 267.00 | 282.00 | 267.00 | 268.00 | 268.00 | 1,486,700 |
| Aug 5, 2024 | 265.00 | 289.00 | 240.00 | 256.00 | 256.00 | 3,120,600 |
| Aug 2, 2024 | 308.00 | 310.00 | 281.00 | 297.00 | 297.00 | 1,521,600 |
| Aug 1, 2024 | 333.00 | 334.00 | 320.00 | 323.00 | 323.00 | 710,000 |
| Jul 31, 2024 | 336.00 | 337.00 | 333.00 | 336.00 | 336.00 | 347,600 |
| Jul 30, 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 219,100 |
| Jul 29, 2024 | 338.00 | 341.00 | 337.00 | 339.00 | 339.00 | 228,500 |
| Jul 26, 2024 | 342.00 | 342.00 | 336.00 | 337.00 | 337.00 | 415,600 |
| Jul 25, 2024 | 343.00 | 344.00 | 340.00 | 343.00 | 343.00 | 508,800 |
| Jul 24, 2024 | 347.00 | 349.00 | 344.00 | 347.00 | 347.00 | 267,400 |
| Jul 23, 2024 | 348.00 | 348.00 | 345.00 | 347.00 | 347.00 | 197,100 |
| Jul 22, 2024 | 346.00 | 348.00 | 343.00 | 346.00 | 346.00 | 341,200 |
| Jul 19, 2024 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 407,800 |
| Jul 18, 2024 | 350.00 | 351.00 | 348.00 | 349.00 | 349.00 | 407,800 |
| Jul 17, 2024 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 480,100 |
| Jul 16, 2024 | 355.00 | 357.00 | 351.00 | 353.00 | 353.00 | 461,200 |
| Jul 12, 2024 | 355.00 | 356.00 | 351.00 | 355.00 | 355.00 | 248,300 |
| Jul 11, 2024 | 350.00 | 355.00 | 349.00 | 354.00 | 354.00 | 437,900 |
| Jul 10, 2024 | 354.00 | 355.00 | 350.00 | 351.00 | 351.00 | 392,800 |
| Jul 9, 2024 | 357.00 | 357.00 | 352.00 | 353.00 | 353.00 | 459,600 |
| Jul 8, 2024 | 360.00 | 360.00 | 356.00 | 356.00 | 356.00 | 409,000 |
| Jul 5, 2024 | 364.00 | 364.00 | 359.00 | 359.00 | 359.00 | 433,000 |
| Jul 4, 2024 | 365.00 | 365.00 | 361.00 | 363.00 | 363.00 | 287,000 |
| Jul 3, 2024 | 369.00 | 369.00 | 358.00 | 365.00 | 365.00 | 542,500 |
| Jul 2, 2024 | 377.00 | 379.00 | 365.00 | 368.00 | 368.00 | 839,300 |
| Jul 1, 2024 | 377.00 | 380.00 | 371.00 | 377.00 | 377.00 | 978,400 |
| Jun 28, 2024 | 364.00 | 371.00 | 362.00 | 371.00 | 371.00 | 812,600 |
| Jun 27, 2024 | 362.00 | 363.00 | 360.00 | 362.00 | 362.00 | 266,700 |
| Jun 26, 2024 | 360.00 | 367.00 | 358.00 | 362.00 | 362.00 | 387,900 |
| Jun 25, 2024 | 357.00 | 361.00 | 357.00 | 360.00 | 360.00 | 420,600 |
| Jun 24, 2024 | 353.00 | 356.00 | 350.00 | 355.00 | 355.00 | 380,500 |
| Jun 21, 2024 | 351.00 | 356.00 | 350.00 | 353.00 | 353.00 | 333,700 |
| Jun 20, 2024 | 354.00 | 355.00 | 351.00 | 353.00 | 353.00 | 294,400 |
| Jun 19, 2024 | 356.00 | 358.00 | 353.00 | 355.00 | 355.00 | 288,200 |
| Jun 18, 2024 | 355.00 | 362.00 | 354.00 | 359.00 | 359.00 | 476,200 |
| Jun 17, 2024 | 355.00 | 357.00 | 348.00 | 350.00 | 350.00 | 457,700 |
| Jun 14, 2024 | 359.00 | 359.00 | 355.00 | 358.00 | 358.00 | 273,100 |
| Jun 13, 2024 | 364.00 | 364.00 | 358.00 | 358.00 | 358.00 | 284,600 |
| Jun 12, 2024 | 361.00 | 364.00 | 359.00 | 363.00 | 363.00 | 277,700 |
| Jun 11, 2024 | 375.00 | 375.00 | 355.00 | 361.00 | 361.00 | 1,302,200 |
| Jun 10, 2024 | 401.00 | 403.00 | 376.00 | 377.00 | 377.00 | 3,233,000 |
| Jun 7, 2024 | 344.00 | 375.00 | 340.00 | 375.00 | 375.00 | 730,700 |
| Jun 6, 2024 | 344.00 | 345.00 | 340.00 | 344.00 | 344.00 | 419,000 |
| Jun 5, 2024 | 352.00 | 352.00 | 341.00 | 345.00 | 345.00 | 392,600 |
| Jun 4, 2024 | 352.00 | 354.00 | 349.00 | 351.00 | 351.00 | 336,400 |
| Jun 3, 2024 | 345.00 | 352.00 | 345.00 | 352.00 | 352.00 | 369,700 |
| May 31, 2024 | 341.00 | 347.00 | 341.00 | 345.00 | 345.00 | 294,500 |
| May 30, 2024 | 341.00 | 349.00 | 338.00 | 343.00 | 343.00 | 612,400 |
| May 29, 2024 | 352.00 | 352.00 | 340.00 | 342.00 | 342.00 | 848,400 |
| May 28, 2024 | 355.00 | 356.00 | 348.00 | 350.00 | 350.00 | 578,500 |
| May 27, 2024 | 369.00 | 369.00 | 349.00 | 357.00 | 357.00 | 612,500 |
| May 24, 2024 | 360.00 | 368.00 | 350.00 | 366.00 | 366.00 | 787,900 |
| May 23, 2024 | 344.00 | 362.00 | 344.00 | 360.00 | 360.00 | 1,043,400 |
| May 22, 2024 | 345.00 | 356.00 | 329.00 | 344.00 | 344.00 | 2,053,000 |
| May 21, 2024 | 352.00 | 354.00 | 343.00 | 344.00 | 344.00 | 1,163,200 |
| May 20, 2024 | 369.00 | 369.00 | 351.00 | 351.00 | 351.00 | 1,596,500 |
| May 17, 2024 | 381.00 | 388.00 | 359.00 | 361.00 | 361.00 | 1,723,900 |
| May 16, 2024 | 342.00 | 387.00 | 342.00 | 378.00 | 378.00 | 7,593,700 |
| May 15, 2024 | 443.00 | 449.00 | 410.00 | 422.00 | 422.00 | 1,477,200 |