Tokyo - Delayed Quote JPY
ShinMaywa Industries, Ltd. (7224.T)
1,387.00
+37.00
+(2.74%)
At close: May 23 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 23, 2025 | 1,365.00 | 1,417.00 | 1,361.00 | 1,387.00 | 1,387.00 | 356,100 |
| May 22, 2025 | 1,341.00 | 1,356.00 | 1,337.00 | 1,350.00 | 1,350.00 | 176,800 |
| May 21, 2025 | 1,362.00 | 1,368.00 | 1,348.00 | 1,348.00 | 1,348.00 | 130,800 |
| May 20, 2025 | 1,360.00 | 1,370.00 | 1,351.00 | 1,355.00 | 1,355.00 | 149,500 |
| May 19, 2025 | 1,348.00 | 1,372.00 | 1,347.00 | 1,356.00 | 1,356.00 | 159,000 |
| May 16, 2025 | 1,351.00 | 1,364.00 | 1,336.00 | 1,354.00 | 1,354.00 | 189,000 |
| May 15, 2025 | 1,365.00 | 1,367.00 | 1,343.00 | 1,347.00 | 1,347.00 | 161,700 |
| May 14, 2025 | 1,363.00 | 1,374.00 | 1,346.00 | 1,374.00 | 1,374.00 | 211,800 |
| May 13, 2025 | 1,388.00 | 1,391.00 | 1,365.00 | 1,377.00 | 1,377.00 | 200,800 |
| May 12, 2025 | 1,372.00 | 1,377.00 | 1,356.00 | 1,371.00 | 1,371.00 | 180,400 |
| May 9, 2025 | 1,355.00 | 1,377.00 | 1,348.00 | 1,368.00 | 1,368.00 | 320,700 |
| May 8, 2025 | 1,364.00 | 1,378.00 | 1,338.00 | 1,343.00 | 1,343.00 | 589,700 |
| May 7, 2025 | 1,333.00 | 1,346.00 | 1,317.00 | 1,334.00 | 1,334.00 | 302,700 |
| May 2, 2025 | 1,330.00 | 1,333.00 | 1,316.00 | 1,332.00 | 1,332.00 | 214,300 |
| May 1, 2025 | 1,325.00 | 1,327.00 | 1,310.00 | 1,319.00 | 1,319.00 | 170,900 |
| Apr 30, 2025 | 1,323.00 | 1,340.00 | 1,313.00 | 1,337.00 | 1,337.00 | 231,800 |
| Apr 28, 2025 | 1,320.00 | 1,332.00 | 1,314.00 | 1,318.00 | 1,318.00 | 156,700 |
| Apr 25, 2025 | 1,300.00 | 1,321.00 | 1,295.00 | 1,308.00 | 1,308.00 | 147,900 |
| Apr 24, 2025 | 1,296.00 | 1,307.00 | 1,291.00 | 1,292.00 | 1,292.00 | 132,200 |
| Apr 23, 2025 | 1,292.00 | 1,304.00 | 1,287.00 | 1,288.00 | 1,288.00 | 184,700 |
| Apr 22, 2025 | 1,277.00 | 1,289.00 | 1,271.00 | 1,278.00 | 1,278.00 | 132,500 |
| Apr 21, 2025 | 1,309.00 | 1,312.00 | 1,272.00 | 1,272.00 | 1,272.00 | 183,300 |
| Apr 18, 2025 | 1,290.00 | 1,320.00 | 1,286.00 | 1,320.00 | 1,320.00 | 135,500 |
| Apr 17, 2025 | 1,270.00 | 1,313.00 | 1,262.00 | 1,290.00 | 1,290.00 | 183,900 |
| Apr 16, 2025 | 1,290.00 | 1,291.00 | 1,263.00 | 1,272.00 | 1,272.00 | 113,000 |
| Apr 15, 2025 | 1,289.00 | 1,297.00 | 1,282.00 | 1,290.00 | 1,290.00 | 142,200 |
| Apr 14, 2025 | 1,274.00 | 1,295.00 | 1,270.00 | 1,277.00 | 1,277.00 | 161,600 |
| Apr 11, 2025 | 1,259.00 | 1,277.00 | 1,225.00 | 1,274.00 | 1,274.00 | 210,100 |
| Apr 10, 2025 | 1,320.00 | 1,320.00 | 1,263.00 | 1,282.00 | 1,282.00 | 335,800 |
| Apr 9, 2025 | 1,203.00 | 1,210.00 | 1,172.00 | 1,189.00 | 1,189.00 | 590,700 |
| Apr 8, 2025 | 1,200.00 | 1,293.00 | 1,196.00 | 1,293.00 | 1,293.00 | 355,100 |
| Apr 7, 2025 | 1,136.00 | 1,184.00 | 1,127.00 | 1,146.00 | 1,146.00 | 425,500 |
| Apr 4, 2025 | 1,292.00 | 1,299.00 | 1,231.00 | 1,253.00 | 1,253.00 | 422,100 |
| Apr 3, 2025 | 1,323.00 | 1,358.00 | 1,322.00 | 1,340.00 | 1,340.00 | 347,000 |
| Apr 2, 2025 | 1,397.00 | 1,404.00 | 1,371.00 | 1,404.00 | 1,404.00 | 280,900 |
| Apr 1, 2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,395.00 | 194,400 |
| Mar 31, 2025 | 1,407.00 | 1,417.00 | 1,381.00 | 1,401.00 | 1,401.00 | 347,800 |
| Mar 28, 2025 | 25 Dividend | |||||
| Mar 28, 2025 | 1,470.00 | 1,483.00 | 1,439.00 | 1,447.00 | 1,447.00 | 299,100 |
| Mar 27, 2025 | 1,482.00 | 1,499.00 | 1,477.00 | 1,499.00 | 1,474.00 | 242,700 |
| Mar 26, 2025 | 1,490.00 | 1,498.00 | 1,476.00 | 1,489.00 | 1,464.17 | 229,700 |
| Mar 25, 2025 | 1,478.00 | 1,489.00 | 1,474.00 | 1,481.00 | 1,456.30 | 139,600 |
| Mar 24, 2025 | 1,514.00 | 1,514.00 | 1,475.00 | 1,475.00 | 1,450.40 | 208,600 |
| Mar 21, 2025 | 1,483.00 | 1,508.00 | 1,473.00 | 1,493.00 | 1,468.10 | 268,200 |
| Mar 19, 2025 | 1,476.00 | 1,499.00 | 1,476.00 | 1,484.00 | 1,459.25 | 186,100 |
| Mar 18, 2025 | 1,488.00 | 1,488.00 | 1,459.00 | 1,476.00 | 1,451.38 | 289,100 |
| Mar 17, 2025 | 1,438.00 | 1,479.00 | 1,438.00 | 1,471.00 | 1,446.47 | 281,800 |
| Mar 14, 2025 | 1,409.00 | 1,425.00 | 1,408.00 | 1,420.00 | 1,396.32 | 162,700 |
| Mar 13, 2025 | 1,430.00 | 1,433.00 | 1,408.00 | 1,408.00 | 1,384.52 | 174,000 |
| Mar 12, 2025 | 1,402.00 | 1,424.00 | 1,396.00 | 1,415.00 | 1,391.40 | 241,400 |
| Mar 11, 2025 | 1,403.00 | 1,412.00 | 1,374.00 | 1,411.00 | 1,387.47 | 351,900 |
| Mar 10, 2025 | 1,483.00 | 1,500.00 | 1,432.00 | 1,435.00 | 1,411.07 | 423,600 |
| Mar 7, 2025 | 1,425.00 | 1,494.00 | 1,425.00 | 1,455.00 | 1,430.73 | 596,400 |
| Mar 6, 2025 | 1,401.00 | 1,453.00 | 1,401.00 | 1,444.00 | 1,419.92 | 381,800 |
| Mar 5, 2025 | 1,370.00 | 1,422.00 | 1,368.00 | 1,393.00 | 1,369.77 | 356,700 |
| Mar 4, 2025 | 1,360.00 | 1,381.00 | 1,352.00 | 1,378.00 | 1,355.02 | 219,900 |
| Mar 3, 2025 | 1,341.00 | 1,375.00 | 1,341.00 | 1,368.00 | 1,345.18 | 134,000 |
| Feb 28, 2025 | 1,341.00 | 1,351.00 | 1,334.00 | 1,337.00 | 1,314.70 | 178,000 |
| Feb 27, 2025 | 1,352.00 | 1,354.00 | 1,346.00 | 1,349.00 | 1,326.50 | 81,900 |
| Feb 26, 2025 | 1,361.00 | 1,361.00 | 1,345.00 | 1,346.00 | 1,323.55 | 171,600 |
| Feb 25, 2025 | 1,343.00 | 1,369.00 | 1,342.00 | 1,361.00 | 1,338.30 | 162,200 |
| Feb 21, 2025 | 1,366.00 | 1,382.00 | 1,343.00 | 1,357.00 | 1,334.37 | 216,500 |
| Feb 20, 2025 | 1,385.00 | 1,386.00 | 1,365.00 | 1,373.00 | 1,350.10 | 172,900 |
| Feb 19, 2025 | 1,398.00 | 1,418.00 | 1,391.00 | 1,393.00 | 1,369.77 | 253,100 |
| Feb 18, 2025 | 1,375.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,371.73 | 160,600 |
| Feb 17, 2025 | 1,380.00 | 1,393.00 | 1,371.00 | 1,377.00 | 1,354.03 | 171,400 |
| Feb 14, 2025 | 1,385.00 | 1,386.00 | 1,373.00 | 1,381.00 | 1,357.97 | 149,900 |
| Feb 13, 2025 | 1,340.00 | 1,391.00 | 1,333.00 | 1,383.00 | 1,359.93 | 361,500 |
| Feb 12, 2025 | 1,360.00 | 1,360.00 | 1,314.00 | 1,328.00 | 1,305.85 | 196,100 |
| Feb 10, 2025 | 1,346.00 | 1,359.00 | 1,336.00 | 1,353.00 | 1,330.43 | 146,000 |
| Feb 7, 2025 | 1,340.00 | 1,351.00 | 1,329.00 | 1,347.00 | 1,324.54 | 139,300 |
| Feb 6, 2025 | 1,340.00 | 1,351.00 | 1,334.00 | 1,345.00 | 1,322.57 | 193,000 |
| Feb 5, 2025 | 1,337.00 | 1,360.00 | 1,309.00 | 1,345.00 | 1,322.57 | 382,100 |
| Feb 4, 2025 | 1,354.00 | 1,362.00 | 1,344.00 | 1,350.00 | 1,327.48 | 304,300 |
| Feb 3, 2025 | 1,341.00 | 1,346.00 | 1,324.00 | 1,335.00 | 1,312.74 | 258,600 |
| Jan 31, 2025 | 1,345.00 | 1,358.00 | 1,338.00 | 1,357.00 | 1,334.37 | 158,300 |
| Jan 30, 2025 | 1,343.00 | 1,351.00 | 1,339.00 | 1,351.00 | 1,328.47 | 113,600 |
| Jan 29, 2025 | 1,351.00 | 1,357.00 | 1,345.00 | 1,346.00 | 1,323.55 | 90,700 |
| Jan 28, 2025 | 1,353.00 | 1,356.00 | 1,344.00 | 1,351.00 | 1,328.47 | 147,500 |
| Jan 27, 2025 | 1,359.00 | 1,369.00 | 1,351.00 | 1,359.00 | 1,336.33 | 120,400 |
| Jan 24, 2025 | 1,355.00 | 1,356.00 | 1,344.00 | 1,347.00 | 1,324.54 | 371,900 |
| Jan 23, 2025 | 1,340.00 | 1,348.00 | 1,335.00 | 1,344.00 | 1,321.59 | 126,700 |
| Jan 22, 2025 | 1,340.00 | 1,351.00 | 1,336.00 | 1,346.00 | 1,323.55 | 142,000 |
| Jan 21, 2025 | 1,350.00 | 1,355.00 | 1,330.00 | 1,337.00 | 1,314.70 | 127,000 |
| Jan 20, 2025 | 1,336.00 | 1,348.00 | 1,327.00 | 1,341.00 | 1,318.64 | 174,200 |
| Jan 17, 2025 | 1,320.00 | 1,331.00 | 1,307.00 | 1,326.00 | 1,303.89 | 122,600 |
| Jan 16, 2025 | 1,318.00 | 1,327.00 | 1,308.00 | 1,321.00 | 1,298.97 | 135,400 |
| Jan 15, 2025 | 1,306.00 | 1,314.00 | 1,306.00 | 1,313.00 | 1,291.10 | 103,400 |
| Jan 14, 2025 | 1,315.00 | 1,320.00 | 1,297.00 | 1,305.00 | 1,283.24 | 176,300 |
| Jan 10, 2025 | 1,324.00 | 1,330.00 | 1,321.00 | 1,321.00 | 1,298.97 | 107,100 |
| Jan 9, 2025 | 1,352.00 | 1,355.00 | 1,325.00 | 1,326.00 | 1,303.89 | 148,000 |
| Jan 8, 2025 | 1,353.00 | 1,365.00 | 1,352.00 | 1,354.00 | 1,331.42 | 139,000 |
| Jan 7, 2025 | 1,390.00 | 1,394.00 | 1,366.00 | 1,378.00 | 1,355.02 | 173,700 |
| Jan 6, 2025 | 1,392.00 | 1,392.00 | 1,374.00 | 1,374.00 | 1,351.08 | 171,300 |
| Dec 30, 2024 | 1,392.00 | 1,401.00 | 1,385.00 | 1,396.00 | 1,372.72 | 177,400 |
| Dec 27, 2024 | 1,400.00 | 1,403.00 | 1,393.00 | 1,402.00 | 1,378.62 | 196,900 |
| Dec 26, 2024 | 1,394.00 | 1,394.00 | 1,372.00 | 1,392.00 | 1,368.78 | 196,100 |
| Dec 25, 2024 | 1,368.00 | 1,395.00 | 1,350.00 | 1,384.00 | 1,360.92 | 247,800 |
| Dec 24, 2024 | 1,370.00 | 1,370.00 | 1,350.00 | 1,352.00 | 1,329.45 | 129,400 |
| Dec 23, 2024 | 1,364.00 | 1,373.00 | 1,357.00 | 1,370.00 | 1,347.15 | 174,800 |
| Dec 20, 2024 | 1,382.00 | 1,382.00 | 1,355.00 | 1,359.00 | 1,336.33 | 298,700 |
| Dec 19, 2024 | 1,334.00 | 1,377.00 | 1,329.00 | 1,375.00 | 1,352.07 | 192,600 |
| Dec 18, 2024 | 1,344.00 | 1,367.00 | 1,340.00 | 1,353.00 | 1,330.43 | 179,300 |
| Dec 17, 2024 | 1,348.00 | 1,360.00 | 1,333.00 | 1,346.00 | 1,323.55 | 165,300 |
| Dec 16, 2024 | 1,330.00 | 1,340.00 | 1,326.00 | 1,335.00 | 1,312.74 | 147,700 |
| Dec 13, 2024 | 1,310.00 | 1,323.00 | 1,310.00 | 1,323.00 | 1,300.94 | 163,700 |
| Dec 12, 2024 | 1,330.00 | 1,334.00 | 1,315.00 | 1,325.00 | 1,302.90 | 222,300 |
| Dec 11, 2024 | 1,320.00 | 1,321.00 | 1,307.00 | 1,319.00 | 1,297.00 | 143,200 |
| Dec 10, 2024 | 1,338.00 | 1,339.00 | 1,317.00 | 1,319.00 | 1,297.00 | 130,000 |
| Dec 9, 2024 | 1,312.00 | 1,336.00 | 1,312.00 | 1,332.00 | 1,309.79 | 191,600 |
| Dec 6, 2024 | 1,304.00 | 1,308.00 | 1,296.00 | 1,305.00 | 1,283.24 | 101,600 |
| Dec 5, 2024 | 1,298.00 | 1,309.00 | 1,296.00 | 1,309.00 | 1,287.17 | 116,100 |
| Dec 4, 2024 | 1,321.00 | 1,323.00 | 1,292.00 | 1,298.00 | 1,276.35 | 164,200 |
| Dec 3, 2024 | 1,304.00 | 1,330.00 | 1,304.00 | 1,328.00 | 1,305.85 | 189,500 |
| Dec 2, 2024 | 1,290.00 | 1,307.00 | 1,285.00 | 1,299.00 | 1,277.34 | 150,300 |
| Nov 29, 2024 | 1,305.00 | 1,309.00 | 1,291.00 | 1,291.00 | 1,269.47 | 69,400 |
| Nov 28, 2024 | 1,295.00 | 1,311.00 | 1,293.00 | 1,307.00 | 1,285.20 | 107,800 |
| Nov 27, 2024 | 1,310.00 | 1,313.00 | 1,286.00 | 1,302.00 | 1,280.29 | 186,000 |
| Nov 26, 2024 | 1,328.00 | 1,330.00 | 1,302.00 | 1,310.00 | 1,288.15 | 144,400 |
| Nov 25, 2024 | 1,335.00 | 1,343.00 | 1,328.00 | 1,328.00 | 1,305.85 | 151,600 |
| Nov 22, 2024 | 1,325.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,297.99 | 150,100 |
| Nov 21, 2024 | 1,313.00 | 1,327.00 | 1,309.00 | 1,315.00 | 1,293.07 | 120,500 |
| Nov 20, 2024 | 1,338.00 | 1,343.00 | 1,318.00 | 1,320.00 | 1,297.99 | 144,300 |
| Nov 19, 2024 | 1,315.00 | 1,337.00 | 1,315.00 | 1,337.00 | 1,314.70 | 183,800 |
| Nov 18, 2024 | 1,317.00 | 1,323.00 | 1,306.00 | 1,315.00 | 1,293.07 | 194,400 |
| Nov 15, 2024 | 1,324.00 | 1,328.00 | 1,305.00 | 1,324.00 | 1,301.92 | 222,200 |
| Nov 14, 2024 | 1,288.00 | 1,317.00 | 1,285.00 | 1,313.00 | 1,291.10 | 301,200 |
| Nov 13, 2024 | 1,289.00 | 1,318.00 | 1,287.00 | 1,291.00 | 1,269.47 | 442,900 |
| Nov 12, 2024 | 1,380.00 | 1,384.00 | 1,281.00 | 1,294.00 | 1,272.42 | 895,100 |
| Nov 11, 2024 | 1,372.00 | 1,382.00 | 1,365.00 | 1,369.00 | 1,346.17 | 112,500 |
| Nov 8, 2024 | 1,380.00 | 1,393.00 | 1,351.00 | 1,372.00 | 1,349.12 | 171,900 |
| Nov 7, 2024 | 1,400.00 | 1,420.00 | 1,370.00 | 1,374.00 | 1,351.08 | 325,600 |
| Nov 6, 2024 | 1,318.00 | 1,360.00 | 1,315.00 | 1,352.00 | 1,329.45 | 247,400 |
| Nov 5, 2024 | 1,316.00 | 1,324.00 | 1,309.00 | 1,310.00 | 1,288.15 | 137,500 |
| Nov 1, 2024 | 1,345.00 | 1,345.00 | 1,304.00 | 1,305.00 | 1,283.24 | 316,400 |
| Oct 31, 2024 | 1,360.00 | 1,372.00 | 1,354.00 | 1,364.00 | 1,341.25 | 182,400 |
| Oct 30, 2024 | 1,348.00 | 1,358.00 | 1,341.00 | 1,349.00 | 1,326.50 | 254,100 |
| Oct 29, 2024 | 1,341.00 | 1,353.00 | 1,335.00 | 1,347.00 | 1,324.54 | 149,100 |
| Oct 28, 2024 | 1,316.00 | 1,350.00 | 1,310.00 | 1,338.00 | 1,315.69 | 127,500 |
| Oct 25, 2024 | 1,350.00 | 1,356.00 | 1,323.00 | 1,326.00 | 1,303.89 | 151,800 |
| Oct 24, 2024 | 1,338.00 | 1,363.00 | 1,333.00 | 1,354.00 | 1,331.42 | 122,800 |
| Oct 23, 2024 | 1,363.00 | 1,375.00 | 1,351.00 | 1,358.00 | 1,335.35 | 164,500 |
| Oct 22, 2024 | 1,390.00 | 1,399.00 | 1,361.00 | 1,364.00 | 1,341.25 | 223,500 |
| Oct 21, 2024 | 1,433.00 | 1,434.00 | 1,398.00 | 1,401.00 | 1,377.63 | 134,700 |
| Oct 18, 2024 | 1,417.00 | 1,434.00 | 1,412.00 | 1,429.00 | 1,405.17 | 182,100 |
| Oct 17, 2024 | 1,401.00 | 1,417.00 | 1,399.00 | 1,404.00 | 1,380.58 | 112,100 |
| Oct 16, 2024 | 1,391.00 | 1,415.00 | 1,390.00 | 1,399.00 | 1,375.67 | 138,600 |
| Oct 15, 2024 | 1,420.00 | 1,420.00 | 1,392.00 | 1,401.00 | 1,377.63 | 163,700 |
| Oct 11, 2024 | 1,420.00 | 1,424.00 | 1,403.00 | 1,404.00 | 1,380.58 | 118,700 |
| Oct 10, 2024 | 1,406.00 | 1,418.00 | 1,391.00 | 1,417.00 | 1,393.37 | 136,300 |
| Oct 9, 2024 | 1,424.00 | 1,426.00 | 1,390.00 | 1,394.00 | 1,370.75 | 138,900 |
| Oct 8, 2024 | 1,410.00 | 1,430.00 | 1,406.00 | 1,409.00 | 1,385.50 | 182,900 |
| Oct 7, 2024 | 1,447.00 | 1,447.00 | 1,422.00 | 1,422.00 | 1,398.28 | 187,100 |
| Oct 4, 2024 | 1,423.00 | 1,429.00 | 1,401.00 | 1,421.00 | 1,397.30 | 298,500 |
| Oct 3, 2024 | 1,452.00 | 1,455.00 | 1,413.00 | 1,433.00 | 1,409.10 | 282,800 |
| Oct 2, 2024 | 1,430.00 | 1,468.00 | 1,408.00 | 1,408.00 | 1,384.52 | 642,200 |
| Oct 1, 2024 | 1,340.00 | 1,425.00 | 1,337.00 | 1,424.00 | 1,400.25 | 449,300 |
| Sep 30, 2024 | 1,319.00 | 1,333.00 | 1,302.00 | 1,324.00 | 1,301.92 | 259,600 |
| Sep 27, 2024 | 25 Dividend | |||||
| Sep 27, 2024 | 1,320.00 | 1,350.00 | 1,318.00 | 1,349.00 | 1,326.50 | 291,800 |
| Sep 26, 2024 | 1,328.00 | 1,335.00 | 1,316.00 | 1,333.00 | 1,286.19 | 214,100 |
| Sep 25, 2024 | 1,313.00 | 1,314.00 | 1,301.00 | 1,307.00 | 1,261.10 | 139,700 |
| Sep 24, 2024 | 1,305.00 | 1,320.00 | 1,295.00 | 1,313.00 | 1,266.89 | 189,100 |
| Sep 20, 2024 | 1,300.00 | 1,300.00 | 1,285.00 | 1,289.00 | 1,243.73 | 182,900 |
| Sep 19, 2024 | 1,287.00 | 1,292.00 | 1,277.00 | 1,283.00 | 1,237.94 | 141,400 |
| Sep 18, 2024 | 1,270.00 | 1,277.00 | 1,256.00 | 1,273.00 | 1,228.29 | 104,400 |
| Sep 17, 2024 | 1,262.00 | 1,269.00 | 1,241.00 | 1,262.00 | 1,217.68 | 155,600 |
| Sep 13, 2024 | 1,260.00 | 1,266.00 | 1,252.00 | 1,259.00 | 1,214.78 | 136,400 |
| Sep 12, 2024 | 1,275.00 | 1,281.00 | 1,259.00 | 1,266.00 | 1,221.54 | 124,100 |
| Sep 11, 2024 | 1,267.00 | 1,267.00 | 1,231.00 | 1,241.00 | 1,197.42 | 257,500 |
| Sep 10, 2024 | 1,282.00 | 1,288.00 | 1,266.00 | 1,274.00 | 1,229.26 | 129,400 |
| Sep 9, 2024 | 1,248.00 | 1,278.00 | 1,241.00 | 1,271.00 | 1,226.36 | 140,800 |
| Sep 6, 2024 | 1,310.00 | 1,317.00 | 1,275.00 | 1,286.00 | 1,240.84 | 250,000 |
| Sep 5, 2024 | 1,296.00 | 1,331.00 | 1,296.00 | 1,311.00 | 1,264.96 | 119,300 |
| Sep 4, 2024 | 1,310.00 | 1,317.00 | 1,295.00 | 1,301.00 | 1,255.31 | 195,900 |
| Sep 3, 2024 | 1,357.00 | 1,357.00 | 1,343.00 | 1,350.00 | 1,302.59 | 97,900 |
| Sep 2, 2024 | 1,369.00 | 1,372.00 | 1,332.00 | 1,348.00 | 1,300.66 | 209,400 |
| Aug 30, 2024 | 1,332.00 | 1,364.00 | 1,325.00 | 1,354.00 | 1,306.45 | 161,000 |
| Aug 29, 2024 | 1,318.00 | 1,334.00 | 1,314.00 | 1,325.00 | 1,278.47 | 76,100 |
| Aug 28, 2024 | 1,320.00 | 1,326.00 | 1,307.00 | 1,318.00 | 1,271.71 | 186,200 |
| Aug 27, 2024 | 1,339.00 | 1,339.00 | 1,323.00 | 1,326.00 | 1,279.43 | 90,700 |
| Aug 26, 2024 | 1,332.00 | 1,337.00 | 1,312.00 | 1,323.00 | 1,276.54 | 123,500 |
| Aug 23, 2024 | 1,335.00 | 1,352.00 | 1,335.00 | 1,342.00 | 1,294.87 | 104,200 |
| Aug 22, 2024 | 1,343.00 | 1,343.00 | 1,325.00 | 1,333.00 | 1,286.19 | 110,900 |
| Aug 21, 2024 | 1,299.00 | 1,320.00 | 1,296.00 | 1,320.00 | 1,273.64 | 94,000 |
| Aug 20, 2024 | 1,325.00 | 1,327.00 | 1,309.00 | 1,317.00 | 1,270.75 | 130,900 |
| Aug 19, 2024 | 1,339.00 | 1,339.00 | 1,310.00 | 1,315.00 | 1,268.82 | 106,600 |
| Aug 16, 2024 | 1,336.00 | 1,341.00 | 1,326.00 | 1,339.00 | 1,291.97 | 129,400 |
| Aug 15, 2024 | 1,302.00 | 1,329.00 | 1,296.00 | 1,317.00 | 1,270.75 | 106,900 |
| Aug 14, 2024 | 1,298.00 | 1,315.00 | 1,290.00 | 1,296.00 | 1,250.48 | 118,100 |
| Aug 13, 2024 | 1,297.00 | 1,304.00 | 1,283.00 | 1,304.00 | 1,258.20 | 145,600 |
| Aug 9, 2024 | 1,307.00 | 1,313.00 | 1,255.00 | 1,271.00 | 1,226.36 | 264,100 |
| Aug 8, 2024 | 1,256.00 | 1,302.00 | 1,251.00 | 1,277.00 | 1,232.15 | 286,600 |
| Aug 7, 2024 | 1,230.00 | 1,308.00 | 1,215.00 | 1,286.00 | 1,240.84 | 312,500 |
| Aug 6, 2024 | 1,207.00 | 1,265.00 | 1,200.00 | 1,225.00 | 1,181.98 | 441,200 |
| Aug 5, 2024 | 1,216.00 | 1,224.00 | 1,116.00 | 1,128.00 | 1,088.39 | 680,500 |
| Aug 2, 2024 | 1,328.00 | 1,362.00 | 1,305.00 | 1,336.00 | 1,289.08 | 483,900 |
| Aug 1, 2024 | 1,460.00 | 1,463.00 | 1,399.00 | 1,404.00 | 1,354.69 | 270,700 |
| Jul 31, 2024 | 1,435.00 | 1,483.00 | 1,431.00 | 1,483.00 | 1,430.92 | 141,300 |
| Jul 30, 2024 | 1,437.00 | 1,448.00 | 1,433.00 | 1,442.00 | 1,391.36 | 83,800 |
| Jul 29, 2024 | 1,444.00 | 1,463.00 | 1,437.00 | 1,446.00 | 1,395.22 | 113,800 |
| Jul 26, 2024 | 1,434.00 | 1,444.00 | 1,415.00 | 1,432.00 | 1,381.71 | 112,700 |
| Jul 25, 2024 | 1,435.00 | 1,445.00 | 1,420.00 | 1,428.00 | 1,377.85 | 215,500 |
| Jul 24, 2024 | 1,480.00 | 1,486.00 | 1,455.00 | 1,456.00 | 1,404.87 | 154,400 |
| Jul 23, 2024 | 1,493.00 | 1,494.00 | 1,480.00 | 1,491.00 | 1,438.64 | 144,100 |
| Jul 22, 2024 | 1,505.00 | 1,505.00 | 1,477.00 | 1,480.00 | 1,428.02 | 170,400 |
| Jul 19, 2024 | 1,495.00 | 1,501.00 | 1,487.00 | 1,497.00 | 1,444.43 | 144,400 |
| Jul 18, 2024 | 1,519.00 | 1,538.00 | 1,504.00 | 1,506.00 | 1,453.11 | 237,200 |
| Jul 17, 2024 | 1,527.00 | 1,536.00 | 1,516.00 | 1,525.00 | 1,471.44 | 287,200 |
| Jul 16, 2024 | 1,485.00 | 1,519.00 | 1,484.00 | 1,514.00 | 1,460.83 | 287,100 |
| Jul 12, 2024 | 1,445.00 | 1,465.00 | 1,440.00 | 1,462.00 | 1,410.66 | 106,800 |
| Jul 11, 2024 | 1,451.00 | 1,457.00 | 1,433.00 | 1,455.00 | 1,403.90 | 176,100 |
| Jul 10, 2024 | 1,465.00 | 1,471.00 | 1,422.00 | 1,438.00 | 1,387.50 | 339,600 |
| Jul 9, 2024 | 1,478.00 | 1,489.00 | 1,452.00 | 1,466.00 | 1,414.51 | 319,300 |
| Jul 8, 2024 | 1,491.00 | 1,502.00 | 1,482.00 | 1,487.00 | 1,434.78 | 179,300 |
| Jul 5, 2024 | 1,495.00 | 1,505.00 | 1,482.00 | 1,491.00 | 1,438.64 | 205,100 |
| Jul 4, 2024 | 1,487.00 | 1,515.00 | 1,479.00 | 1,496.00 | 1,443.46 | 364,700 |
| Jul 3, 2024 | 1,449.00 | 1,488.00 | 1,449.00 | 1,487.00 | 1,434.78 | 317,700 |
| Jul 2, 2024 | 1,436.00 | 1,455.00 | 1,435.00 | 1,450.00 | 1,399.08 | 264,200 |
| Jul 1, 2024 | 1,429.00 | 1,435.00 | 1,421.00 | 1,432.00 | 1,381.71 | 190,400 |
| Jun 28, 2024 | 1,423.00 | 1,432.00 | 1,418.00 | 1,419.00 | 1,369.17 | 157,200 |
| Jun 27, 2024 | 1,400.00 | 1,422.00 | 1,399.00 | 1,422.00 | 1,372.06 | 109,500 |
| Jun 26, 2024 | 1,416.00 | 1,420.00 | 1,405.00 | 1,407.00 | 1,357.59 | 114,900 |
| Jun 25, 2024 | 1,410.00 | 1,424.00 | 1,405.00 | 1,419.00 | 1,369.17 | 185,300 |
| Jun 24, 2024 | 1,399.00 | 1,419.00 | 1,398.00 | 1,404.00 | 1,354.69 | 163,900 |
| Jun 21, 2024 | 1,392.00 | 1,404.00 | 1,386.00 | 1,390.00 | 1,341.18 | 248,000 |
| Jun 20, 2024 | 1,373.00 | 1,393.00 | 1,359.00 | 1,388.00 | 1,339.25 | 195,000 |
| Jun 19, 2024 | 1,374.00 | 1,379.00 | 1,365.00 | 1,376.00 | 1,327.68 | 85,900 |
| Jun 18, 2024 | 1,380.00 | 1,381.00 | 1,363.00 | 1,371.00 | 1,322.85 | 130,600 |
| Jun 17, 2024 | 1,379.00 | 1,382.00 | 1,366.00 | 1,371.00 | 1,322.85 | 135,700 |
| Jun 14, 2024 | 1,350.00 | 1,390.00 | 1,345.00 | 1,384.00 | 1,335.39 | 219,400 |
| Jun 13, 2024 | 1,386.00 | 1,387.00 | 1,353.00 | 1,360.00 | 1,312.24 | 137,400 |
| Jun 12, 2024 | 1,373.00 | 1,390.00 | 1,370.00 | 1,378.00 | 1,329.61 | 138,100 |
| Jun 11, 2024 | 1,399.00 | 1,406.00 | 1,380.00 | 1,383.00 | 1,334.43 | 131,800 |
| Jun 10, 2024 | 1,398.00 | 1,407.00 | 1,398.00 | 1,402.00 | 1,352.76 | 145,800 |
| Jun 7, 2024 | 1,381.00 | 1,390.00 | 1,373.00 | 1,387.00 | 1,338.29 | 130,600 |
| Jun 6, 2024 | 1,390.00 | 1,395.00 | 1,369.00 | 1,382.00 | 1,333.46 | 225,700 |
| Jun 5, 2024 | 1,421.00 | 1,421.00 | 1,386.00 | 1,388.00 | 1,339.25 | 277,600 |
| Jun 4, 2024 | 1,437.00 | 1,442.00 | 1,431.00 | 1,442.00 | 1,391.36 | 245,700 |
| Jun 3, 2024 | 1,429.00 | 1,441.00 | 1,422.00 | 1,438.00 | 1,387.50 | 328,400 |
| May 31, 2024 | 1,405.00 | 1,429.00 | 1,401.00 | 1,429.00 | 1,378.81 | 383,000 |
| May 30, 2024 | 1,366.00 | 1,394.00 | 1,360.00 | 1,393.00 | 1,344.08 | 208,500 |
| May 29, 2024 | 1,396.00 | 1,412.00 | 1,384.00 | 1,384.00 | 1,335.39 | 409,200 |
| May 28, 2024 | 1,362.00 | 1,396.00 | 1,359.00 | 1,396.00 | 1,346.97 | 351,800 |
| May 27, 2024 | 1,365.00 | 1,374.00 | 1,358.00 | 1,364.00 | 1,316.10 | 179,200 |
| May 24, 2024 | 1,328.00 | 1,362.00 | 1,322.00 | 1,352.00 | 1,304.52 | 333,100 |
| May 23, 2024 | 1,337.00 | 1,350.00 | 1,329.00 | 1,344.00 | 1,296.80 | 253,800 |