Tokyo - Delayed Quote JPY
Oisix ra daichi Inc. (3182.T)
1,588.00
+28.00
+(1.79%)
As of 1:31:45 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 12, 2025 | 1,565.00 | 1,589.00 | 1,550.00 | 1,588.00 | 1,588.00 | 114,300 |
| May 9, 2025 | 1,508.00 | 1,560.00 | 1,502.00 | 1,560.00 | 1,560.00 | 186,000 |
| May 8, 2025 | 1,517.00 | 1,529.00 | 1,499.00 | 1,516.00 | 1,516.00 | 123,000 |
| May 7, 2025 | 1,471.00 | 1,538.00 | 1,465.00 | 1,518.00 | 1,518.00 | 350,300 |
| May 2, 2025 | 1,458.00 | 1,479.00 | 1,438.00 | 1,462.00 | 1,462.00 | 164,200 |
| May 1, 2025 | 1,496.00 | 1,505.00 | 1,461.00 | 1,466.00 | 1,466.00 | 156,200 |
| Apr 30, 2025 | 1,486.00 | 1,499.00 | 1,457.00 | 1,474.00 | 1,474.00 | 255,200 |
| Apr 28, 2025 | 1,498.00 | 1,535.00 | 1,474.00 | 1,499.00 | 1,499.00 | 218,600 |
| Apr 25, 2025 | 1,498.00 | 1,521.00 | 1,482.00 | 1,491.00 | 1,491.00 | 202,400 |
| Apr 24, 2025 | 1,534.00 | 1,540.00 | 1,471.00 | 1,480.00 | 1,480.00 | 262,400 |
| Apr 23, 2025 | 1,568.00 | 1,578.00 | 1,499.00 | 1,550.00 | 1,550.00 | 367,900 |
| Apr 22, 2025 | 1,575.00 | 1,602.00 | 1,558.00 | 1,568.00 | 1,568.00 | 322,400 |
| Apr 21, 2025 | 1,513.00 | 1,595.00 | 1,513.00 | 1,590.00 | 1,590.00 | 429,900 |
| Apr 18, 2025 | 1,445.00 | 1,513.00 | 1,437.00 | 1,510.00 | 1,510.00 | 449,100 |
| Apr 17, 2025 | 1,393.00 | 1,440.00 | 1,357.00 | 1,435.00 | 1,435.00 | 304,700 |
| Apr 16, 2025 | 1,394.00 | 1,408.00 | 1,382.00 | 1,393.00 | 1,393.00 | 181,300 |
| Apr 15, 2025 | 1,398.00 | 1,425.00 | 1,380.00 | 1,413.00 | 1,413.00 | 332,700 |
| Apr 14, 2025 | 1,300.00 | 1,413.00 | 1,300.00 | 1,376.00 | 1,376.00 | 542,100 |
| Apr 11, 2025 | 1,233.00 | 1,302.00 | 1,217.00 | 1,299.00 | 1,299.00 | 531,200 |
| Apr 10, 2025 | 1,225.00 | 1,235.00 | 1,202.00 | 1,229.00 | 1,229.00 | 249,400 |
| Apr 9, 2025 | 1,162.00 | 1,182.00 | 1,136.00 | 1,169.00 | 1,169.00 | 235,800 |
| Apr 8, 2025 | 1,111.00 | 1,177.00 | 1,111.00 | 1,170.00 | 1,170.00 | 345,500 |
| Apr 7, 2025 | 1,068.00 | 1,097.00 | 1,014.00 | 1,053.00 | 1,053.00 | 482,400 |
| Apr 4, 2025 | 1,155.00 | 1,170.00 | 1,123.00 | 1,158.00 | 1,158.00 | 383,100 |
| Apr 3, 2025 | 1,150.00 | 1,181.00 | 1,135.00 | 1,181.00 | 1,181.00 | 314,400 |
| Apr 2, 2025 | 1,200.00 | 1,229.00 | 1,174.00 | 1,206.00 | 1,206.00 | 404,000 |
| Apr 1, 2025 | 1,285.00 | 1,285.00 | 1,192.00 | 1,199.00 | 1,199.00 | 1,053,400 |
| Mar 31, 2025 | 1,350.00 | 1,370.00 | 1,327.00 | 1,342.00 | 1,342.00 | 266,700 |
| Mar 28, 2025 | 1,400.00 | 1,419.00 | 1,380.00 | 1,392.00 | 1,392.00 | 193,000 |
| Mar 27, 2025 | 1,390.00 | 1,422.00 | 1,385.00 | 1,415.00 | 1,415.00 | 234,700 |
| Mar 26, 2025 | 1,389.00 | 1,415.00 | 1,383.00 | 1,399.00 | 1,399.00 | 202,500 |
| Mar 25, 2025 | 1,360.00 | 1,394.00 | 1,357.00 | 1,389.00 | 1,389.00 | 220,400 |
| Mar 24, 2025 | 1,341.00 | 1,365.00 | 1,330.00 | 1,351.00 | 1,351.00 | 176,000 |
| Mar 21, 2025 | 1,327.00 | 1,333.00 | 1,311.00 | 1,325.00 | 1,325.00 | 143,100 |
| Mar 19, 2025 | 1,317.00 | 1,355.00 | 1,310.00 | 1,339.00 | 1,339.00 | 140,100 |
| Mar 18, 2025 | 1,334.00 | 1,349.00 | 1,323.00 | 1,327.00 | 1,327.00 | 150,500 |
| Mar 17, 2025 | 1,322.00 | 1,338.00 | 1,309.00 | 1,324.00 | 1,324.00 | 171,100 |
| Mar 14, 2025 | 1,270.00 | 1,311.00 | 1,266.00 | 1,307.00 | 1,307.00 | 207,200 |
| Mar 13, 2025 | 1,292.00 | 1,296.00 | 1,253.00 | 1,262.00 | 1,262.00 | 132,800 |
| Mar 12, 2025 | 1,257.00 | 1,297.00 | 1,257.00 | 1,284.00 | 1,284.00 | 179,200 |
| Mar 11, 2025 | 1,254.00 | 1,257.00 | 1,221.00 | 1,251.00 | 1,251.00 | 370,100 |
| Mar 10, 2025 | 1,275.00 | 1,286.00 | 1,258.00 | 1,284.00 | 1,284.00 | 155,600 |
| Mar 7, 2025 | 1,268.00 | 1,268.00 | 1,249.00 | 1,262.00 | 1,262.00 | 137,500 |
| Mar 6, 2025 | 1,283.00 | 1,291.00 | 1,268.00 | 1,272.00 | 1,272.00 | 166,000 |
| Mar 5, 2025 | 1,264.00 | 1,278.00 | 1,252.00 | 1,266.00 | 1,266.00 | 205,800 |
| Mar 4, 2025 | 1,245.00 | 1,257.00 | 1,233.00 | 1,256.00 | 1,256.00 | 266,600 |
| Mar 3, 2025 | 1,260.00 | 1,273.00 | 1,247.00 | 1,260.00 | 1,260.00 | 199,500 |
| Feb 28, 2025 | 1,285.00 | 1,300.00 | 1,236.00 | 1,265.00 | 1,265.00 | 317,200 |
| Feb 27, 2025 | 1,285.00 | 1,291.00 | 1,247.00 | 1,270.00 | 1,270.00 | 240,700 |
| Feb 26, 2025 | 1,298.00 | 1,313.00 | 1,273.00 | 1,285.00 | 1,285.00 | 161,900 |
| Feb 25, 2025 | 1,310.00 | 1,325.00 | 1,290.00 | 1,298.00 | 1,298.00 | 208,600 |
| Feb 21, 2025 | 1,322.00 | 1,342.00 | 1,316.00 | 1,327.00 | 1,327.00 | 134,400 |
| Feb 20, 2025 | 1,356.00 | 1,356.00 | 1,320.00 | 1,333.00 | 1,333.00 | 177,900 |
| Feb 19, 2025 | 1,331.00 | 1,372.00 | 1,323.00 | 1,350.00 | 1,350.00 | 225,200 |
| Feb 18, 2025 | 1,310.00 | 1,344.00 | 1,303.00 | 1,340.00 | 1,340.00 | 155,800 |
| Feb 17, 2025 | 1,360.00 | 1,364.00 | 1,311.00 | 1,318.00 | 1,318.00 | 241,700 |
| Feb 14, 2025 | 1,381.00 | 1,387.00 | 1,351.00 | 1,364.00 | 1,364.00 | 195,500 |
| Feb 13, 2025 | 1,390.00 | 1,408.00 | 1,337.00 | 1,398.00 | 1,398.00 | 419,900 |
| Feb 12, 2025 | 1,410.00 | 1,429.00 | 1,391.00 | 1,413.00 | 1,413.00 | 236,700 |
| Feb 10, 2025 | 1,400.00 | 1,413.00 | 1,395.00 | 1,407.00 | 1,407.00 | 234,400 |
| Feb 7, 2025 | 1,439.00 | 1,455.00 | 1,416.00 | 1,416.00 | 1,416.00 | 163,800 |
| Feb 6, 2025 | 1,454.00 | 1,467.00 | 1,449.00 | 1,455.00 | 1,455.00 | 125,700 |
| Feb 5, 2025 | 1,472.00 | 1,486.00 | 1,435.00 | 1,454.00 | 1,454.00 | 168,900 |
| Feb 4, 2025 | 1,460.00 | 1,467.00 | 1,424.00 | 1,430.00 | 1,430.00 | 244,600 |
| Feb 3, 2025 | 1,523.00 | 1,541.00 | 1,467.00 | 1,467.00 | 1,467.00 | 234,800 |
| Jan 31, 2025 | 1,528.00 | 1,530.00 | 1,488.00 | 1,493.00 | 1,493.00 | 183,900 |
| Jan 30, 2025 | 1,510.00 | 1,527.00 | 1,486.00 | 1,486.00 | 1,486.00 | 238,300 |
| Jan 29, 2025 | 1,474.00 | 1,492.00 | 1,434.00 | 1,492.00 | 1,492.00 | 186,800 |
| Jan 28, 2025 | 1,470.00 | 1,479.00 | 1,455.00 | 1,471.00 | 1,471.00 | 165,500 |
| Jan 27, 2025 | 1,416.00 | 1,482.00 | 1,416.00 | 1,474.00 | 1,474.00 | 263,500 |
| Jan 24, 2025 | 1,377.00 | 1,418.00 | 1,374.00 | 1,410.00 | 1,410.00 | 121,400 |
| Jan 23, 2025 | 1,385.00 | 1,398.00 | 1,370.00 | 1,380.00 | 1,380.00 | 158,900 |
| Jan 22, 2025 | 1,415.00 | 1,426.00 | 1,369.00 | 1,377.00 | 1,377.00 | 263,500 |
| Jan 21, 2025 | 1,430.00 | 1,432.00 | 1,400.00 | 1,415.00 | 1,415.00 | 217,200 |
| Jan 20, 2025 | 1,440.00 | 1,495.00 | 1,410.00 | 1,413.00 | 1,413.00 | 407,400 |
| Jan 17, 2025 | 1,387.00 | 1,418.00 | 1,376.00 | 1,413.00 | 1,413.00 | 277,200 |
| Jan 16, 2025 | 1,381.00 | 1,403.00 | 1,366.00 | 1,386.00 | 1,386.00 | 267,800 |
| Jan 15, 2025 | 1,326.00 | 1,391.00 | 1,325.00 | 1,375.00 | 1,375.00 | 535,800 |
| Jan 14, 2025 | 1,310.00 | 1,325.00 | 1,291.00 | 1,316.00 | 1,316.00 | 394,100 |
| Jan 10, 2025 | 1,268.00 | 1,313.00 | 1,249.00 | 1,310.00 | 1,310.00 | 465,000 |
| Jan 9, 2025 | 1,297.00 | 1,304.00 | 1,254.00 | 1,260.00 | 1,260.00 | 341,400 |
| Jan 8, 2025 | 1,295.00 | 1,297.00 | 1,264.00 | 1,284.00 | 1,284.00 | 362,800 |
| Jan 7, 2025 | 1,310.00 | 1,327.00 | 1,293.00 | 1,303.00 | 1,303.00 | 497,300 |
| Jan 6, 2025 | 1,283.00 | 1,296.00 | 1,271.00 | 1,285.00 | 1,285.00 | 575,700 |
| Dec 30, 2024 | 1,261.00 | 1,268.00 | 1,246.00 | 1,260.00 | 1,260.00 | 476,000 |
| Dec 27, 2024 | 1,234.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,250.00 | 764,200 |
| Dec 26, 2024 | 1,263.00 | 1,271.00 | 1,244.00 | 1,250.00 | 1,250.00 | 317,200 |
| Dec 25, 2024 | 1,286.00 | 1,289.00 | 1,248.00 | 1,264.00 | 1,264.00 | 319,600 |
| Dec 24, 2024 | 1,279.00 | 1,280.00 | 1,254.00 | 1,273.00 | 1,273.00 | 269,200 |
| Dec 23, 2024 | 1,300.00 | 1,304.00 | 1,267.00 | 1,273.00 | 1,273.00 | 361,000 |
| Dec 20, 2024 | 1,329.00 | 1,355.00 | 1,284.00 | 1,287.00 | 1,287.00 | 562,800 |
| Dec 19, 2024 | 1,320.00 | 1,333.00 | 1,302.00 | 1,330.00 | 1,330.00 | 371,900 |
| Dec 18, 2024 | 1,361.00 | 1,372.00 | 1,341.00 | 1,344.00 | 1,344.00 | 219,700 |
| Dec 17, 2024 | 1,390.00 | 1,406.00 | 1,356.00 | 1,356.00 | 1,356.00 | 335,700 |
| Dec 16, 2024 | 1,470.00 | 1,480.00 | 1,399.00 | 1,401.00 | 1,401.00 | 357,900 |
| Dec 13, 2024 | 1,463.00 | 1,483.00 | 1,451.00 | 1,466.00 | 1,466.00 | 186,200 |
| Dec 12, 2024 | 1,506.00 | 1,527.00 | 1,476.00 | 1,485.00 | 1,485.00 | 187,300 |
| Dec 11, 2024 | 1,509.00 | 1,512.00 | 1,462.00 | 1,476.00 | 1,476.00 | 330,900 |
| Dec 10, 2024 | 1,524.00 | 1,529.00 | 1,501.00 | 1,511.00 | 1,511.00 | 206,300 |
| Dec 9, 2024 | 1,566.00 | 1,575.00 | 1,518.00 | 1,524.00 | 1,524.00 | 213,300 |
| Dec 6, 2024 | 1,578.00 | 1,586.00 | 1,534.00 | 1,560.00 | 1,560.00 | 154,700 |
| Dec 5, 2024 | 1,570.00 | 1,581.00 | 1,558.00 | 1,578.00 | 1,578.00 | 125,500 |
| Dec 4, 2024 | 1,577.00 | 1,590.00 | 1,536.00 | 1,567.00 | 1,567.00 | 273,800 |
| Dec 3, 2024 | 1,520.00 | 1,609.00 | 1,520.00 | 1,608.00 | 1,608.00 | 547,500 |
| Dec 2, 2024 | 1,570.00 | 1,571.00 | 1,501.00 | 1,516.00 | 1,516.00 | 444,100 |
| Nov 29, 2024 | 1,590.00 | 1,595.00 | 1,566.00 | 1,579.00 | 1,579.00 | 258,200 |
| Nov 28, 2024 | 1,610.00 | 1,630.00 | 1,584.00 | 1,591.00 | 1,591.00 | 278,700 |
| Nov 27, 2024 | 1,626.00 | 1,652.00 | 1,609.00 | 1,638.00 | 1,638.00 | 298,000 |
| Nov 26, 2024 | 1,697.00 | 1,710.00 | 1,621.00 | 1,629.00 | 1,629.00 | 416,600 |
| Nov 25, 2024 | 1,690.00 | 1,706.00 | 1,662.00 | 1,675.00 | 1,675.00 | 438,900 |
| Nov 22, 2024 | 1,647.00 | 1,662.00 | 1,623.00 | 1,633.00 | 1,633.00 | 314,700 |
| Nov 21, 2024 | 1,615.00 | 1,668.00 | 1,606.00 | 1,647.00 | 1,647.00 | 525,800 |
| Nov 20, 2024 | 1,604.00 | 1,649.00 | 1,591.00 | 1,615.00 | 1,615.00 | 608,000 |
| Nov 19, 2024 | 1,638.00 | 1,640.00 | 1,573.00 | 1,617.00 | 1,617.00 | 1,028,400 |
| Nov 18, 2024 | 1,500.00 | 1,610.00 | 1,493.00 | 1,600.00 | 1,600.00 | 2,462,500 |
| Nov 15, 2024 | 1,359.00 | 1,505.00 | 1,314.00 | 1,492.00 | 1,492.00 | 2,801,200 |
| Nov 14, 2024 | 1,235.00 | 1,244.00 | 1,207.00 | 1,207.00 | 1,207.00 | 232,300 |
| Nov 13, 2024 | 1,258.00 | 1,262.00 | 1,231.00 | 1,231.00 | 1,231.00 | 219,700 |
| Nov 12, 2024 | 1,255.00 | 1,265.00 | 1,238.00 | 1,243.00 | 1,243.00 | 175,300 |
| Nov 11, 2024 | 1,243.00 | 1,257.00 | 1,234.00 | 1,250.00 | 1,250.00 | 126,600 |
| Nov 8, 2024 | 1,260.00 | 1,267.00 | 1,243.00 | 1,249.00 | 1,249.00 | 146,900 |
| Nov 7, 2024 | 1,253.00 | 1,274.00 | 1,245.00 | 1,258.00 | 1,258.00 | 256,500 |
| Nov 6, 2024 | 1,250.00 | 1,260.00 | 1,235.00 | 1,244.00 | 1,244.00 | 173,700 |
| Nov 5, 2024 | 1,251.00 | 1,253.00 | 1,238.00 | 1,250.00 | 1,250.00 | 108,900 |
| Nov 1, 2024 | 1,253.00 | 1,276.00 | 1,243.00 | 1,243.00 | 1,243.00 | 163,700 |
| Oct 31, 2024 | 1,301.00 | 1,301.00 | 1,257.00 | 1,267.00 | 1,267.00 | 237,500 |
| Oct 30, 2024 | 1,312.00 | 1,323.00 | 1,297.00 | 1,300.00 | 1,300.00 | 578,300 |
| Oct 29, 2024 | 1,314.00 | 1,314.00 | 1,287.00 | 1,300.00 | 1,300.00 | 195,900 |
| Oct 28, 2024 | 1,315.00 | 1,338.00 | 1,304.00 | 1,312.00 | 1,312.00 | 98,000 |
| Oct 25, 2024 | 1,311.00 | 1,315.00 | 1,293.00 | 1,315.00 | 1,315.00 | 175,200 |
| Oct 24, 2024 | 1,300.00 | 1,328.00 | 1,291.00 | 1,320.00 | 1,320.00 | 198,200 |
| Oct 23, 2024 | 1,295.00 | 1,306.00 | 1,281.00 | 1,300.00 | 1,300.00 | 172,900 |
| Oct 22, 2024 | 1,335.00 | 1,338.00 | 1,291.00 | 1,310.00 | 1,310.00 | 263,700 |
| Oct 21, 2024 | 1,341.00 | 1,341.00 | 1,318.00 | 1,339.00 | 1,339.00 | 152,700 |
| Oct 18, 2024 | 1,391.00 | 1,410.00 | 1,353.00 | 1,353.00 | 1,353.00 | 201,500 |
| Oct 17, 2024 | 1,364.00 | 1,389.00 | 1,356.00 | 1,375.00 | 1,375.00 | 173,300 |
| Oct 16, 2024 | 1,396.00 | 1,418.00 | 1,358.00 | 1,358.00 | 1,358.00 | 202,400 |
| Oct 15, 2024 | 1,367.00 | 1,391.00 | 1,356.00 | 1,384.00 | 1,384.00 | 183,200 |
| Oct 11, 2024 | 1,361.00 | 1,378.00 | 1,334.00 | 1,354.00 | 1,354.00 | 248,500 |
| Oct 10, 2024 | 1,350.00 | 1,424.00 | 1,342.00 | 1,387.00 | 1,387.00 | 341,600 |
| Oct 9, 2024 | 1,337.00 | 1,354.00 | 1,331.00 | 1,342.00 | 1,342.00 | 103,600 |
| Oct 8, 2024 | 1,358.00 | 1,365.00 | 1,326.00 | 1,326.00 | 1,326.00 | 142,100 |
| Oct 7, 2024 | 1,370.00 | 1,393.00 | 1,349.00 | 1,378.00 | 1,378.00 | 175,400 |
| Oct 4, 2024 | 1,362.00 | 1,378.00 | 1,354.00 | 1,358.00 | 1,358.00 | 157,600 |
| Oct 3, 2024 | 1,385.00 | 1,393.00 | 1,326.00 | 1,359.00 | 1,359.00 | 228,600 |
| Oct 2, 2024 | 1,390.00 | 1,402.00 | 1,360.00 | 1,370.00 | 1,370.00 | 254,400 |
| Oct 1, 2024 | 1,415.00 | 1,426.00 | 1,407.00 | 1,409.00 | 1,409.00 | 157,800 |
| Sep 30, 2024 | 1,446.00 | 1,478.00 | 1,416.00 | 1,420.00 | 1,420.00 | 204,200 |
| Sep 27, 2024 | 1,445.00 | 1,470.00 | 1,437.00 | 1,468.00 | 1,468.00 | 298,900 |
| Sep 26, 2024 | 1,383.00 | 1,429.00 | 1,360.00 | 1,429.00 | 1,429.00 | 498,600 |
| Sep 25, 2024 | 1,365.00 | 1,409.00 | 1,365.00 | 1,385.00 | 1,385.00 | 230,700 |
| Sep 24, 2024 | 1,356.00 | 1,376.00 | 1,347.00 | 1,364.00 | 1,364.00 | 173,900 |
| Sep 20, 2024 | 1,379.00 | 1,385.00 | 1,345.00 | 1,351.00 | 1,351.00 | 136,200 |
| Sep 19, 2024 | 1,345.00 | 1,376.00 | 1,336.00 | 1,369.00 | 1,369.00 | 152,200 |
| Sep 18, 2024 | 1,346.00 | 1,358.00 | 1,312.00 | 1,324.00 | 1,324.00 | 111,100 |
| Sep 17, 2024 | 1,359.00 | 1,379.00 | 1,328.00 | 1,340.00 | 1,340.00 | 186,300 |
| Sep 13, 2024 | 1,358.00 | 1,370.00 | 1,327.00 | 1,340.00 | 1,340.00 | 176,900 |
| Sep 12, 2024 | 1,347.00 | 1,368.00 | 1,343.00 | 1,358.00 | 1,358.00 | 217,300 |
| Sep 11, 2024 | 1,414.00 | 1,414.00 | 1,336.00 | 1,340.00 | 1,340.00 | 413,600 |
| Sep 10, 2024 | 1,338.00 | 1,436.00 | 1,328.00 | 1,422.00 | 1,422.00 | 450,300 |
| Sep 9, 2024 | 1,310.00 | 1,338.00 | 1,289.00 | 1,332.00 | 1,332.00 | 258,900 |
| Sep 6, 2024 | 1,328.00 | 1,381.00 | 1,320.00 | 1,353.00 | 1,353.00 | 295,700 |
| Sep 5, 2024 | 1,317.00 | 1,366.00 | 1,314.00 | 1,328.00 | 1,328.00 | 256,500 |
| Sep 4, 2024 | 1,322.00 | 1,354.00 | 1,313.00 | 1,320.00 | 1,320.00 | 144,300 |
| Sep 3, 2024 | 1,302.00 | 1,359.00 | 1,302.00 | 1,352.00 | 1,352.00 | 334,900 |
| Sep 2, 2024 | 1,301.00 | 1,309.00 | 1,280.00 | 1,294.00 | 1,294.00 | 109,500 |
| Aug 30, 2024 | 1,280.00 | 1,298.00 | 1,278.00 | 1,294.00 | 1,294.00 | 120,000 |
| Aug 29, 2024 | 1,288.00 | 1,317.00 | 1,273.00 | 1,273.00 | 1,273.00 | 153,900 |
| Aug 28, 2024 | 1,281.00 | 1,297.00 | 1,272.00 | 1,296.00 | 1,296.00 | 116,200 |
| Aug 27, 2024 | 1,280.00 | 1,300.00 | 1,268.00 | 1,299.00 | 1,299.00 | 124,600 |
| Aug 26, 2024 | 1,268.00 | 1,323.00 | 1,255.00 | 1,299.00 | 1,299.00 | 219,400 |
| Aug 23, 2024 | 1,310.00 | 1,310.00 | 1,252.00 | 1,273.00 | 1,273.00 | 281,700 |
| Aug 22, 2024 | 1,296.00 | 1,320.00 | 1,292.00 | 1,313.00 | 1,313.00 | 401,000 |
| Aug 21, 2024 | 1,245.00 | 1,283.00 | 1,244.00 | 1,276.00 | 1,276.00 | 452,400 |
| Aug 20, 2024 | 1,190.00 | 1,235.00 | 1,190.00 | 1,228.00 | 1,228.00 | 383,900 |
| Aug 19, 2024 | 1,228.00 | 1,245.00 | 1,170.00 | 1,184.00 | 1,184.00 | 483,400 |
| Aug 16, 2024 | 1,205.00 | 1,234.00 | 1,178.00 | 1,234.00 | 1,234.00 | 516,800 |
| Aug 15, 2024 | 1,200.00 | 1,211.00 | 1,150.00 | 1,192.00 | 1,192.00 | 760,600 |
| Aug 14, 2024 | 1,256.00 | 1,284.00 | 1,235.00 | 1,284.00 | 1,284.00 | 230,900 |
| Aug 13, 2024 | 1,228.00 | 1,246.00 | 1,202.00 | 1,240.00 | 1,240.00 | 249,600 |
| Aug 9, 2024 | 1,232.00 | 1,248.00 | 1,201.00 | 1,233.00 | 1,233.00 | 207,600 |
| Aug 8, 2024 | 1,170.00 | 1,232.00 | 1,165.00 | 1,205.00 | 1,205.00 | 154,500 |
| Aug 7, 2024 | 1,166.00 | 1,223.00 | 1,165.00 | 1,185.00 | 1,185.00 | 205,800 |
| Aug 6, 2024 | 1,137.00 | 1,212.00 | 1,137.00 | 1,186.00 | 1,186.00 | 294,800 |
| Aug 5, 2024 | 1,180.00 | 1,199.00 | 1,052.00 | 1,063.00 | 1,063.00 | 541,900 |
| Aug 2, 2024 | 1,270.00 | 1,270.00 | 1,210.00 | 1,210.00 | 1,210.00 | 305,000 |
| Aug 1, 2024 | 1,365.00 | 1,375.00 | 1,314.00 | 1,322.00 | 1,322.00 | 203,500 |
| Jul 31, 2024 | 1,346.00 | 1,370.00 | 1,343.00 | 1,370.00 | 1,370.00 | 129,300 |
| Jul 30, 2024 | 1,366.00 | 1,366.00 | 1,343.00 | 1,343.00 | 1,343.00 | 124,300 |
| Jul 29, 2024 | 1,337.00 | 1,374.00 | 1,337.00 | 1,367.00 | 1,367.00 | 132,700 |
| Jul 26, 2024 | 1,328.00 | 1,359.00 | 1,325.00 | 1,325.00 | 1,325.00 | 140,200 |
| Jul 25, 2024 | 1,325.00 | 1,339.00 | 1,309.00 | 1,327.00 | 1,327.00 | 177,200 |
| Jul 24, 2024 | 1,363.00 | 1,368.00 | 1,326.00 | 1,339.00 | 1,339.00 | 153,700 |
| Jul 23, 2024 | 1,350.00 | 1,377.00 | 1,342.00 | 1,370.00 | 1,370.00 | 136,900 |
| Jul 22, 2024 | 1,370.00 | 1,392.00 | 1,350.00 | 1,358.00 | 1,358.00 | 332,600 |
| Jul 19, 2024 | 1,313.00 | 1,363.00 | 1,310.00 | 1,350.00 | 1,350.00 | 178,400 |
| Jul 18, 2024 | 1,325.00 | 1,352.00 | 1,301.00 | 1,322.00 | 1,322.00 | 247,900 |
| Jul 17, 2024 | 1,290.00 | 1,346.00 | 1,286.00 | 1,346.00 | 1,346.00 | 230,500 |
| Jul 16, 2024 | 1,332.00 | 1,337.00 | 1,280.00 | 1,286.00 | 1,286.00 | 234,200 |
| Jul 12, 2024 | 1,270.00 | 1,326.00 | 1,270.00 | 1,326.00 | 1,326.00 | 382,400 |
| Jul 11, 2024 | 1,257.00 | 1,285.00 | 1,253.00 | 1,272.00 | 1,272.00 | 207,200 |
| Jul 10, 2024 | 1,259.00 | 1,261.00 | 1,230.00 | 1,258.00 | 1,258.00 | 206,200 |
| Jul 9, 2024 | 1,260.00 | 1,289.00 | 1,260.00 | 1,276.00 | 1,276.00 | 234,200 |
| Jul 8, 2024 | 1,254.00 | 1,262.00 | 1,241.00 | 1,249.00 | 1,249.00 | 144,900 |
| Jul 5, 2024 | 1,254.00 | 1,291.00 | 1,254.00 | 1,263.00 | 1,263.00 | 244,400 |
| Jul 4, 2024 | 1,247.00 | 1,256.00 | 1,242.00 | 1,250.00 | 1,250.00 | 119,700 |
| Jul 3, 2024 | 1,240.00 | 1,256.00 | 1,226.00 | 1,246.00 | 1,246.00 | 162,100 |
| Jul 2, 2024 | 1,221.00 | 1,242.00 | 1,220.00 | 1,231.00 | 1,231.00 | 138,700 |
| Jul 1, 2024 | 1,254.00 | 1,258.00 | 1,220.00 | 1,221.00 | 1,221.00 | 145,700 |
| Jun 28, 2024 | 1,260.00 | 1,265.00 | 1,229.00 | 1,245.00 | 1,245.00 | 121,600 |
| Jun 27, 2024 | 1,268.00 | 1,272.00 | 1,246.00 | 1,272.00 | 1,272.00 | 261,500 |
| Jun 26, 2024 | 1,250.00 | 1,257.00 | 1,234.00 | 1,238.00 | 1,238.00 | 191,400 |
| Jun 25, 2024 | 1,225.00 | 1,256.00 | 1,225.00 | 1,241.00 | 1,241.00 | 176,000 |
| Jun 24, 2024 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 183,200 |
| Jun 21, 2024 | 1,171.00 | 1,232.00 | 1,171.00 | 1,185.00 | 1,185.00 | 294,200 |
| Jun 20, 2024 | 1,183.00 | 1,193.00 | 1,157.00 | 1,185.00 | 1,185.00 | 212,900 |
| Jun 19, 2024 | 1,195.00 | 1,216.00 | 1,185.00 | 1,198.00 | 1,198.00 | 148,200 |
| Jun 18, 2024 | 1,185.00 | 1,229.00 | 1,185.00 | 1,195.00 | 1,195.00 | 204,500 |
| Jun 17, 2024 | 1,200.00 | 1,202.00 | 1,154.00 | 1,183.00 | 1,183.00 | 277,400 |
| Jun 14, 2024 | 1,164.00 | 1,220.00 | 1,163.00 | 1,206.00 | 1,206.00 | 277,500 |
| Jun 13, 2024 | 1,202.00 | 1,209.00 | 1,185.00 | 1,194.00 | 1,194.00 | 206,400 |
| Jun 12, 2024 | 1,230.00 | 1,246.00 | 1,207.00 | 1,209.00 | 1,209.00 | 181,300 |
| Jun 11, 2024 | 1,274.00 | 1,282.00 | 1,226.00 | 1,240.00 | 1,240.00 | 214,300 |
| Jun 10, 2024 | 1,227.00 | 1,268.00 | 1,219.00 | 1,265.00 | 1,265.00 | 139,800 |
| Jun 7, 2024 | 1,294.00 | 1,300.00 | 1,239.00 | 1,239.00 | 1,239.00 | 221,600 |
| Jun 6, 2024 | 1,290.00 | 1,301.00 | 1,279.00 | 1,294.00 | 1,294.00 | 209,600 |
| Jun 5, 2024 | 1,250.00 | 1,269.00 | 1,228.00 | 1,262.00 | 1,262.00 | 211,700 |
| Jun 4, 2024 | 1,248.00 | 1,265.00 | 1,235.00 | 1,249.00 | 1,249.00 | 320,400 |
| Jun 3, 2024 | 1,210.00 | 1,247.00 | 1,206.00 | 1,231.00 | 1,231.00 | 327,800 |
| May 31, 2024 | 1,150.00 | 1,206.00 | 1,148.00 | 1,199.00 | 1,199.00 | 1,445,500 |
| May 30, 2024 | 1,105.00 | 1,166.00 | 1,095.00 | 1,143.00 | 1,143.00 | 274,300 |
| May 29, 2024 | 1,150.00 | 1,151.00 | 1,106.00 | 1,106.00 | 1,106.00 | 315,500 |
| May 28, 2024 | 1,144.00 | 1,187.00 | 1,143.00 | 1,167.00 | 1,167.00 | 275,500 |
| May 27, 2024 | 1,174.00 | 1,174.00 | 1,125.00 | 1,129.00 | 1,129.00 | 403,200 |
| May 24, 2024 | 1,192.00 | 1,194.00 | 1,174.00 | 1,182.00 | 1,182.00 | 228,500 |
| May 23, 2024 | 1,257.00 | 1,257.00 | 1,196.00 | 1,208.00 | 1,208.00 | 412,600 |
| May 22, 2024 | 1,218.00 | 1,276.00 | 1,217.00 | 1,261.00 | 1,261.00 | 343,700 |
| May 21, 2024 | 1,258.00 | 1,267.00 | 1,214.00 | 1,214.00 | 1,214.00 | 315,900 |
| May 20, 2024 | 1,250.00 | 1,288.00 | 1,230.00 | 1,257.00 | 1,257.00 | 475,400 |
| May 17, 2024 | 1,261.00 | 1,289.00 | 1,249.00 | 1,288.00 | 1,288.00 | 270,800 |
| May 16, 2024 | 1,329.00 | 1,352.00 | 1,264.00 | 1,282.00 | 1,282.00 | 522,200 |
| May 15, 2024 | 1,168.00 | 1,335.00 | 1,150.00 | 1,317.00 | 1,317.00 | 1,170,500 |
| May 14, 2024 | 1,202.00 | 1,245.00 | 1,200.00 | 1,228.00 | 1,228.00 | 332,500 |
| May 13, 2024 | 1,198.00 | 1,212.00 | 1,187.00 | 1,193.00 | 1,193.00 | 199,100 |