Tokyo - Delayed Quote JPY
Sugimoto & Co., Ltd. (9932.T)
1,745.00
-5.00
(-0.29%)
At close: 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 28, 2025 | 1,751.00 | 1,771.00 | 1,727.00 | 1,745.00 | 1,745.00 | 50,200 |
| May 27, 2025 | 1,765.00 | 1,777.00 | 1,728.00 | 1,750.00 | 1,750.00 | 46,400 |
| May 26, 2025 | 1,786.00 | 1,820.00 | 1,768.00 | 1,777.00 | 1,777.00 | 33,100 |
| May 23, 2025 | 1,773.00 | 1,794.00 | 1,766.00 | 1,786.00 | 1,786.00 | 32,800 |
| May 22, 2025 | 1,747.00 | 1,770.00 | 1,719.00 | 1,767.00 | 1,767.00 | 41,200 |
| May 21, 2025 | 1,769.00 | 1,787.00 | 1,758.00 | 1,758.00 | 1,758.00 | 27,800 |
| May 20, 2025 | 1,772.00 | 1,798.00 | 1,758.00 | 1,769.00 | 1,769.00 | 49,500 |
| May 19, 2025 | 1,772.00 | 1,785.00 | 1,761.00 | 1,774.00 | 1,774.00 | 29,800 |
| May 16, 2025 | 1,764.00 | 1,803.00 | 1,764.00 | 1,786.00 | 1,786.00 | 48,300 |
| May 15, 2025 | 1,794.00 | 1,794.00 | 1,750.00 | 1,764.00 | 1,764.00 | 46,200 |
| May 14, 2025 | 1,808.00 | 1,813.00 | 1,740.00 | 1,797.00 | 1,797.00 | 71,300 |
| May 13, 2025 | 1,820.00 | 1,826.00 | 1,768.00 | 1,808.00 | 1,808.00 | 68,900 |
| May 12, 2025 | 1,780.00 | 1,820.00 | 1,776.00 | 1,820.00 | 1,820.00 | 91,400 |
| May 9, 2025 | 1,706.00 | 1,770.00 | 1,706.00 | 1,770.00 | 1,770.00 | 146,000 |
| May 8, 2025 | 1,710.00 | 1,729.00 | 1,660.00 | 1,706.00 | 1,706.00 | 126,000 |
| May 7, 2025 | 1,628.00 | 1,711.00 | 1,628.00 | 1,709.00 | 1,709.00 | 180,400 |
| May 2, 2025 | 1,604.00 | 1,649.00 | 1,604.00 | 1,628.00 | 1,628.00 | 114,900 |
| May 1, 2025 | 1,597.00 | 1,616.00 | 1,576.00 | 1,604.00 | 1,604.00 | 93,000 |
| Apr 30, 2025 | 1,562.00 | 1,637.00 | 1,561.00 | 1,608.00 | 1,608.00 | 202,700 |
| Apr 28, 2025 | 1,428.00 | 1,567.00 | 1,423.00 | 1,562.00 | 1,562.00 | 266,900 |
| Apr 25, 2025 | 1,230.00 | 1,468.00 | 1,228.00 | 1,437.00 | 1,437.00 | 446,400 |
| Apr 24, 2025 | 1,209.00 | 1,223.00 | 1,200.00 | 1,219.00 | 1,219.00 | 18,100 |
| Apr 23, 2025 | 1,204.00 | 1,215.00 | 1,192.00 | 1,209.00 | 1,209.00 | 15,600 |
| Apr 22, 2025 | 1,181.00 | 1,194.00 | 1,174.00 | 1,192.00 | 1,192.00 | 11,700 |
| Apr 21, 2025 | 1,185.00 | 1,204.00 | 1,168.00 | 1,174.00 | 1,174.00 | 12,000 |
| Apr 18, 2025 | 1,170.00 | 1,205.00 | 1,170.00 | 1,200.00 | 1,200.00 | 16,300 |
| Apr 17, 2025 | 1,142.00 | 1,165.00 | 1,142.00 | 1,156.00 | 1,156.00 | 8,400 |
| Apr 16, 2025 | 1,173.00 | 1,181.00 | 1,150.00 | 1,151.00 | 1,151.00 | 14,400 |
| Apr 15, 2025 | 1,176.00 | 1,186.00 | 1,165.00 | 1,167.00 | 1,167.00 | 10,900 |
| Apr 14, 2025 | 1,177.00 | 1,195.00 | 1,171.00 | 1,177.00 | 1,177.00 | 11,900 |
| Apr 11, 2025 | 1,159.00 | 1,177.00 | 1,122.00 | 1,171.00 | 1,171.00 | 19,300 |
| Apr 10, 2025 | 1,154.00 | 1,193.00 | 1,147.00 | 1,189.00 | 1,189.00 | 28,700 |
| Apr 9, 2025 | 1,072.00 | 1,094.00 | 1,052.00 | 1,078.00 | 1,078.00 | 28,800 |
| Apr 8, 2025 | 1,065.00 | 1,120.00 | 1,065.00 | 1,102.00 | 1,102.00 | 32,400 |
| Apr 7, 2025 | 1,011.00 | 1,050.00 | 1,001.00 | 1,024.00 | 1,024.00 | 56,200 |
| Apr 4, 2025 | 1,179.00 | 1,179.00 | 1,081.00 | 1,101.00 | 1,101.00 | 60,800 |
| Apr 3, 2025 | 1,229.00 | 1,230.00 | 1,191.00 | 1,197.00 | 1,197.00 | 36,800 |
| Apr 2, 2025 | 1,277.00 | 1,282.00 | 1,241.00 | 1,261.00 | 1,261.00 | 24,200 |
| Apr 1, 2025 | 1,276.00 | 1,305.00 | 1,271.00 | 1,286.00 | 1,286.00 | 22,400 |
| Mar 31, 2025 | 1,280.00 | 1,288.00 | 1,257.00 | 1,261.00 | 1,261.00 | 29,900 |
| Mar 28, 2025 | 1,309.00 | 1,336.00 | 1,300.00 | 1,305.00 | 1,305.00 | 32,500 |
| Mar 27, 2025 | 1,321.00 | 1,337.00 | 1,320.00 | 1,337.00 | 1,337.00 | 32,600 |
| Mar 26, 2025 | 1,336.00 | 1,337.00 | 1,307.00 | 1,336.00 | 1,336.00 | 32,200 |
| Mar 25, 2025 | 1,341.00 | 1,341.00 | 1,326.00 | 1,336.00 | 1,336.00 | 14,700 |
| Mar 24, 2025 | 1,350.00 | 1,353.00 | 1,325.00 | 1,325.00 | 1,325.00 | 21,300 |
| Mar 21, 2025 | 1,335.00 | 1,350.00 | 1,328.00 | 1,350.00 | 1,350.00 | 17,200 |
| Mar 19, 2025 | 1,352.00 | 1,368.00 | 1,340.00 | 1,351.00 | 1,351.00 | 15,300 |
| Mar 18, 2025 | 1,341.00 | 1,360.00 | 1,341.00 | 1,357.00 | 1,357.00 | 28,300 |
| Mar 17, 2025 | 1,339.00 | 1,359.00 | 1,328.00 | 1,340.00 | 1,340.00 | 16,400 |
| Mar 14, 2025 | 1,343.00 | 1,347.00 | 1,329.00 | 1,329.00 | 1,329.00 | 20,800 |
| Mar 13, 2025 | 1,346.00 | 1,352.00 | 1,338.00 | 1,351.00 | 1,351.00 | 13,600 |
| Mar 12, 2025 | 1,328.00 | 1,346.00 | 1,328.00 | 1,346.00 | 1,346.00 | 15,900 |
| Mar 11, 2025 | 1,321.00 | 1,339.00 | 1,295.00 | 1,325.00 | 1,325.00 | 24,600 |
| Mar 10, 2025 | 1,345.00 | 1,352.00 | 1,334.00 | 1,336.00 | 1,336.00 | 19,200 |
| Mar 7, 2025 | 1,345.00 | 1,345.00 | 1,328.00 | 1,336.00 | 1,336.00 | 18,300 |
| Mar 6, 2025 | 1,339.00 | 1,357.00 | 1,339.00 | 1,357.00 | 1,357.00 | 26,700 |
| Mar 5, 2025 | 1,310.00 | 1,337.00 | 1,310.00 | 1,333.00 | 1,333.00 | 21,000 |
| Mar 4, 2025 | 1,293.00 | 1,312.00 | 1,281.00 | 1,304.00 | 1,304.00 | 23,900 |
| Mar 3, 2025 | 1,277.00 | 1,294.00 | 1,268.00 | 1,290.00 | 1,290.00 | 27,500 |
| Feb 28, 2025 | 1,264.00 | 1,270.00 | 1,251.00 | 1,258.00 | 1,258.00 | 21,800 |
| Feb 27, 2025 | 1,244.00 | 1,269.00 | 1,241.00 | 1,269.00 | 1,269.00 | 19,300 |
| Feb 26, 2025 | 1,224.00 | 1,246.00 | 1,222.00 | 1,245.00 | 1,245.00 | 17,800 |
| Feb 25, 2025 | 1,224.00 | 1,241.00 | 1,222.00 | 1,224.00 | 1,224.00 | 42,500 |
| Feb 21, 2025 | 1,206.00 | 1,227.00 | 1,206.00 | 1,215.00 | 1,215.00 | 39,100 |
| Feb 20, 2025 | 1,276.00 | 1,295.00 | 1,205.00 | 1,214.00 | 1,214.00 | 112,400 |
| Feb 19, 2025 | 1,282.00 | 1,294.00 | 1,279.00 | 1,280.00 | 1,280.00 | 10,700 |
| Feb 18, 2025 | 1,276.00 | 1,288.00 | 1,276.00 | 1,280.00 | 1,280.00 | 8,300 |
| Feb 17, 2025 | 1,286.00 | 1,295.00 | 1,276.00 | 1,276.00 | 1,276.00 | 9,300 |
| Feb 14, 2025 | 1,315.00 | 1,315.00 | 1,281.00 | 1,281.00 | 1,281.00 | 8,600 |
| Feb 13, 2025 | 1,297.00 | 1,311.00 | 1,291.00 | 1,311.00 | 1,311.00 | 6,800 |
| Feb 12, 2025 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,288.00 | 7,200 |
| Feb 10, 2025 | 1,300.00 | 1,309.00 | 1,292.00 | 1,294.00 | 1,294.00 | 10,000 |
| Feb 7, 2025 | 1,275.00 | 1,313.00 | 1,275.00 | 1,304.00 | 1,304.00 | 12,800 |
| Feb 6, 2025 | 1,269.00 | 1,279.00 | 1,268.00 | 1,275.00 | 1,275.00 | 7,700 |
| Feb 5, 2025 | 1,276.00 | 1,297.00 | 1,261.00 | 1,261.00 | 1,261.00 | 14,300 |
| Feb 4, 2025 | 1,283.00 | 1,293.00 | 1,272.00 | 1,276.00 | 1,276.00 | 9,700 |
| Feb 3, 2025 | 1,303.00 | 1,303.00 | 1,265.00 | 1,265.00 | 1,265.00 | 26,800 |
| Jan 31, 2025 | 1,337.00 | 1,337.00 | 1,316.00 | 1,324.00 | 1,324.00 | 7,800 |
| Jan 30, 2025 | 1,326.00 | 1,385.00 | 1,321.00 | 1,331.00 | 1,331.00 | 39,100 |
| Jan 29, 2025 | 1,357.00 | 1,387.00 | 1,310.00 | 1,322.00 | 1,322.00 | 55,900 |
| Jan 28, 2025 | 1,325.00 | 1,355.00 | 1,325.00 | 1,343.00 | 1,343.00 | 11,700 |
| Jan 27, 2025 | 1,328.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | 7,300 |
| Jan 24, 2025 | 1,311.00 | 1,332.00 | 1,309.00 | 1,316.00 | 1,316.00 | 15,400 |
| Jan 23, 2025 | 1,313.00 | 1,327.00 | 1,293.00 | 1,301.00 | 1,301.00 | 19,500 |
| Jan 22, 2025 | 1,299.00 | 1,328.00 | 1,299.00 | 1,316.00 | 1,316.00 | 6,700 |
| Jan 21, 2025 | 1,310.00 | 1,310.00 | 1,293.00 | 1,299.00 | 1,299.00 | 5,700 |
| Jan 20, 2025 | 1,282.00 | 1,311.00 | 1,282.00 | 1,301.00 | 1,301.00 | 4,500 |
| Jan 17, 2025 | 1,309.00 | 1,309.00 | 1,283.00 | 1,285.00 | 1,285.00 | 11,100 |
| Jan 16, 2025 | 1,298.00 | 1,335.00 | 1,298.00 | 1,310.00 | 1,310.00 | 18,300 |
| Jan 15, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,289.00 | 1,289.00 | 13,400 |
| Jan 14, 2025 | 1,275.00 | 1,292.00 | 1,272.00 | 1,274.00 | 1,274.00 | 11,200 |
| Jan 10, 2025 | 1,300.00 | 1,304.00 | 1,279.00 | 1,279.00 | 1,279.00 | 11,900 |
| Jan 9, 2025 | 1,318.00 | 1,326.00 | 1,299.00 | 1,302.00 | 1,302.00 | 21,500 |
| Jan 8, 2025 | 1,330.00 | 1,330.00 | 1,314.00 | 1,315.00 | 1,315.00 | 14,100 |
| Jan 7, 2025 | 1,359.00 | 1,359.00 | 1,331.00 | 1,333.00 | 1,333.00 | 18,500 |
| Jan 6, 2025 | 1,387.00 | 1,407.00 | 1,354.00 | 1,354.00 | 1,354.00 | 20,600 |
| Dec 30, 2024 | 1,427.00 | 1,429.00 | 1,402.00 | 1,404.00 | 1,404.00 | 10,100 |
| Dec 27, 2024 | 1,444.00 | 1,444.00 | 1,420.00 | 1,427.00 | 1,427.00 | 16,400 |
| Dec 26, 2024 | 1,420.00 | 1,445.00 | 1,407.00 | 1,445.00 | 1,445.00 | 22,200 |
| Dec 25, 2024 | 1,408.00 | 1,413.00 | 1,391.00 | 1,412.00 | 1,412.00 | 18,700 |
| Dec 24, 2024 | 1,380.00 | 1,391.00 | 1,379.00 | 1,391.00 | 1,391.00 | 6,000 |
| Dec 23, 2024 | 1,363.00 | 1,392.00 | 1,363.00 | 1,380.00 | 1,380.00 | 10,100 |
| Dec 20, 2024 | 1,404.00 | 1,404.00 | 1,354.00 | 1,361.00 | 1,361.00 | 20,700 |
| Dec 19, 2024 | 1,384.00 | 1,413.00 | 1,381.00 | 1,390.00 | 1,390.00 | 9,700 |
| Dec 18, 2024 | 1,406.00 | 1,411.00 | 1,385.00 | 1,392.00 | 1,392.00 | 9,900 |
| Dec 17, 2024 | 1,409.00 | 1,420.00 | 1,403.00 | 1,413.00 | 1,413.00 | 14,300 |
| Dec 16, 2024 | 1,414.00 | 1,415.00 | 1,394.00 | 1,404.00 | 1,404.00 | 11,400 |
| Dec 13, 2024 | 1,376.00 | 1,422.00 | 1,373.00 | 1,406.00 | 1,406.00 | 29,200 |
| Dec 12, 2024 | 1,385.00 | 1,420.00 | 1,373.00 | 1,406.00 | 1,406.00 | 26,300 |
| Dec 11, 2024 | 1,360.00 | 1,382.00 | 1,360.00 | 1,376.00 | 1,376.00 | 10,000 |
| Dec 10, 2024 | 1,385.00 | 1,388.00 | 1,366.00 | 1,368.00 | 1,368.00 | 19,600 |
| Dec 9, 2024 | 1,356.00 | 1,389.00 | 1,350.00 | 1,367.00 | 1,367.00 | 25,400 |
| Dec 6, 2024 | 1,356.00 | 1,359.00 | 1,341.00 | 1,343.00 | 1,343.00 | 12,500 |
| Dec 5, 2024 | 1,367.00 | 1,367.00 | 1,344.00 | 1,344.00 | 1,344.00 | 11,300 |
| Dec 4, 2024 | 1,366.00 | 1,371.00 | 1,344.00 | 1,348.00 | 1,348.00 | 14,800 |
| Dec 3, 2024 | 1,341.00 | 1,385.00 | 1,341.00 | 1,382.00 | 1,382.00 | 24,100 |
| Dec 2, 2024 | 1,349.00 | 1,360.00 | 1,341.00 | 1,349.00 | 1,349.00 | 11,300 |
| Nov 29, 2024 | 1,343.00 | 1,370.00 | 1,343.00 | 1,356.00 | 1,356.00 | 31,300 |
| Nov 28, 2024 | 1,332.00 | 1,344.00 | 1,330.00 | 1,333.00 | 1,333.00 | 11,400 |
| Nov 27, 2024 | 1,371.00 | 1,371.00 | 1,333.00 | 1,336.00 | 1,336.00 | 11,200 |
| Nov 26, 2024 | 1,364.00 | 1,379.00 | 1,355.00 | 1,367.00 | 1,367.00 | 12,100 |
| Nov 25, 2024 | 1,400.00 | 1,400.00 | 1,374.00 | 1,374.00 | 1,374.00 | 22,200 |
| Nov 22, 2024 | 1,361.00 | 1,378.00 | 1,354.00 | 1,378.00 | 1,378.00 | 15,700 |
| Nov 21, 2024 | 1,357.00 | 1,365.00 | 1,351.00 | 1,352.00 | 1,352.00 | 8,400 |
| Nov 20, 2024 | 1,355.00 | 1,375.00 | 1,346.00 | 1,355.00 | 1,355.00 | 14,000 |
| Nov 19, 2024 | 1,346.00 | 1,373.00 | 1,343.00 | 1,364.00 | 1,364.00 | 13,600 |
| Nov 18, 2024 | 1,361.00 | 1,365.00 | 1,339.00 | 1,346.00 | 1,346.00 | 13,800 |
| Nov 15, 2024 | 1,337.00 | 1,386.00 | 1,319.00 | 1,364.00 | 1,364.00 | 34,700 |
| Nov 14, 2024 | 1,328.00 | 1,337.00 | 1,320.00 | 1,320.00 | 1,320.00 | 9,400 |
| Nov 13, 2024 | 1,323.00 | 1,335.00 | 1,311.00 | 1,323.00 | 1,323.00 | 22,200 |
| Nov 12, 2024 | 1,339.00 | 1,356.00 | 1,321.00 | 1,329.00 | 1,329.00 | 22,500 |
| Nov 11, 2024 | 1,340.00 | 1,344.00 | 1,332.00 | 1,336.00 | 1,336.00 | 7,400 |
| Nov 8, 2024 | 1,380.00 | 1,384.00 | 1,346.00 | 1,347.00 | 1,347.00 | 16,200 |
| Nov 7, 2024 | 1,359.00 | 1,372.00 | 1,345.00 | 1,372.00 | 1,372.00 | 26,000 |
| Nov 6, 2024 | 1,374.00 | 1,374.00 | 1,339.00 | 1,354.00 | 1,354.00 | 31,000 |
| Nov 5, 2024 | 1,360.00 | 1,360.00 | 1,334.00 | 1,344.00 | 1,344.00 | 11,600 |
| Nov 1, 2024 | 1,364.00 | 1,372.00 | 1,343.00 | 1,343.00 | 1,343.00 | 23,100 |
| Oct 31, 2024 | 1,340.00 | 1,404.00 | 1,335.00 | 1,382.00 | 1,382.00 | 56,300 |
| Oct 30, 2024 | 1,392.00 | 1,392.00 | 1,327.00 | 1,344.00 | 1,344.00 | 211,400 |
| Oct 29, 2024 | 1,386.00 | 1,394.00 | 1,357.00 | 1,379.00 | 1,379.00 | 26,100 |
| Oct 28, 2024 | 1,367.00 | 1,385.00 | 1,354.00 | 1,384.00 | 1,384.00 | 28,900 |
| Oct 25, 2024 | 1,401.00 | 1,418.00 | 1,354.00 | 1,354.00 | 1,354.00 | 30,700 |
| Oct 24, 2024 | 1,370.00 | 1,394.00 | 1,362.00 | 1,389.00 | 1,389.00 | 27,800 |
| Oct 23, 2024 | 1,404.00 | 1,404.00 | 1,373.00 | 1,376.00 | 1,376.00 | 23,800 |
| Oct 22, 2024 | 1,422.00 | 1,427.00 | 1,374.00 | 1,397.00 | 1,397.00 | 28,400 |
| Oct 21, 2024 | 1,436.00 | 1,451.00 | 1,411.00 | 1,423.00 | 1,423.00 | 23,100 |
| Oct 18, 2024 | 1,477.00 | 1,477.00 | 1,421.00 | 1,436.00 | 1,436.00 | 25,400 |
| Oct 17, 2024 | 1,490.00 | 1,513.00 | 1,459.00 | 1,477.00 | 1,477.00 | 38,100 |
| Oct 16, 2024 | 1,462.00 | 1,522.00 | 1,451.00 | 1,490.00 | 1,490.00 | 66,900 |
| Oct 15, 2024 | 1,466.00 | 1,500.00 | 1,458.00 | 1,492.00 | 1,492.00 | 61,800 |
| Oct 11, 2024 | 1,441.00 | 1,473.00 | 1,438.00 | 1,461.00 | 1,461.00 | 61,100 |
| Oct 10, 2024 | 1,459.00 | 1,459.00 | 1,421.00 | 1,441.00 | 1,441.00 | 51,900 |
| Oct 9, 2024 | 1,493.00 | 1,493.00 | 1,427.00 | 1,454.00 | 1,454.00 | 95,800 |
| Oct 8, 2024 | 1,539.00 | 1,539.00 | 1,473.00 | 1,493.00 | 1,493.00 | 97,000 |
| Oct 7, 2024 | 1,510.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 81,200 |
| Oct 4, 2024 | 1,448.00 | 1,486.00 | 1,446.00 | 1,485.00 | 1,485.00 | 64,700 |
| Oct 3, 2024 | 1,430.00 | 1,448.00 | 1,408.00 | 1,448.00 | 1,448.00 | 34,600 |
| Oct 2, 2024 | 1,424.00 | 1,450.00 | 1,400.00 | 1,416.00 | 1,416.00 | 39,500 |
| Oct 1, 2024 | 1,400.00 | 1,448.00 | 1,395.00 | 1,424.00 | 1,424.00 | 53,000 |
| Sep 30, 2024 | 1,397.00 | 1,399.00 | 1,369.00 | 1,372.00 | 1,372.00 | 46,000 |
| Sep 27, 2024 | 2:1 Stock Splits | |||||
| Sep 27, 2024 | 1,459.00 | 1,470.00 | 1,429.00 | 1,446.00 | 1,446.00 | 44,700 |
| Sep 26, 2024 | 1,484.00 | 1,486.50 | 1,440.00 | 1,486.50 | 1,486.50 | 61,400 |
| Sep 25, 2024 | 1,490.00 | 1,490.00 | 1,439.50 | 1,439.50 | 1,439.50 | 46,000 |
| Sep 24, 2024 | 1,620.00 | 1,620.00 | 1,500.00 | 1,502.50 | 1,502.50 | 53,800 |
| Sep 20, 2024 | 1,585.00 | 1,615.00 | 1,577.50 | 1,590.00 | 1,590.00 | 44,600 |
| Sep 19, 2024 | 1,572.50 | 1,595.00 | 1,545.00 | 1,575.00 | 1,575.00 | 53,200 |
| Sep 18, 2024 | 1,567.50 | 1,575.00 | 1,522.50 | 1,565.00 | 1,565.00 | 36,200 |
| Sep 17, 2024 | 1,550.00 | 1,572.50 | 1,515.00 | 1,542.50 | 1,542.50 | 46,200 |
| Sep 13, 2024 | 1,560.00 | 1,592.50 | 1,537.50 | 1,550.00 | 1,550.00 | 56,400 |
| Sep 12, 2024 | 1,474.50 | 1,570.00 | 1,474.50 | 1,562.50 | 1,562.50 | 56,800 |
| Sep 11, 2024 | 1,497.00 | 1,510.00 | 1,456.00 | 1,474.00 | 1,474.00 | 55,600 |
| Sep 10, 2024 | 1,497.50 | 1,512.50 | 1,491.00 | 1,507.50 | 1,507.50 | 26,600 |
| Sep 9, 2024 | 1,449.50 | 1,502.50 | 1,445.00 | 1,497.00 | 1,497.00 | 35,000 |
| Sep 6, 2024 | 1,495.50 | 1,495.50 | 1,461.00 | 1,474.00 | 1,474.00 | 26,600 |
| Sep 5, 2024 | 1,464.00 | 1,502.50 | 1,459.50 | 1,470.50 | 1,470.50 | 27,800 |
| Sep 4, 2024 | 1,479.00 | 1,489.00 | 1,457.50 | 1,468.00 | 1,468.00 | 41,800 |
| Sep 3, 2024 | 1,505.00 | 1,535.00 | 1,500.00 | 1,522.50 | 1,522.50 | 50,400 |
| Sep 2, 2024 | 1,499.00 | 1,525.00 | 1,484.00 | 1,505.00 | 1,505.00 | 28,200 |
| Aug 30, 2024 | 1,500.00 | 1,517.50 | 1,464.00 | 1,499.00 | 1,499.00 | 63,200 |
| Aug 29, 2024 | 1,451.50 | 1,500.00 | 1,447.50 | 1,495.00 | 1,495.00 | 51,600 |
| Aug 28, 2024 | 1,451.00 | 1,474.50 | 1,430.00 | 1,461.50 | 1,461.50 | 30,400 |
| Aug 27, 2024 | 1,402.00 | 1,460.50 | 1,402.00 | 1,460.50 | 1,460.50 | 41,200 |
| Aug 26, 2024 | 1,405.00 | 1,425.00 | 1,386.50 | 1,399.50 | 1,399.50 | 63,800 |
| Aug 23, 2024 | 1,425.00 | 1,457.50 | 1,384.00 | 1,405.50 | 1,405.50 | 73,400 |
| Aug 22, 2024 | 1,400.00 | 1,441.00 | 1,395.50 | 1,421.50 | 1,421.50 | 77,400 |
| Aug 21, 2024 | 1,372.50 | 1,417.50 | 1,350.50 | 1,387.00 | 1,387.00 | 197,600 |
| Aug 20, 2024 | 1,332.00 | 1,333.50 | 1,304.00 | 1,324.50 | 1,324.50 | 26,000 |
| Aug 19, 2024 | 1,338.00 | 1,340.50 | 1,298.50 | 1,309.00 | 1,309.00 | 21,600 |
| Aug 16, 2024 | 1,321.00 | 1,338.00 | 1,296.00 | 1,338.00 | 1,338.00 | 22,400 |
| Aug 15, 2024 | 1,309.50 | 1,310.00 | 1,282.50 | 1,301.50 | 1,301.50 | 26,600 |
| Aug 14, 2024 | 1,293.00 | 1,308.50 | 1,279.50 | 1,308.50 | 1,308.50 | 30,800 |
| Aug 13, 2024 | 1,274.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,285.00 | 26,800 |
| Aug 9, 2024 | 1,278.00 | 1,278.00 | 1,221.50 | 1,278.00 | 1,278.00 | 37,200 |
| Aug 8, 2024 | 1,247.50 | 1,272.50 | 1,224.50 | 1,253.00 | 1,253.00 | 27,800 |
| Aug 7, 2024 | 1,267.50 | 1,287.50 | 1,229.00 | 1,261.50 | 1,261.50 | 25,200 |
| Aug 6, 2024 | 1,150.50 | 1,278.00 | 1,150.50 | 1,275.00 | 1,275.00 | 66,400 |
| Aug 5, 2024 | 1,294.00 | 1,294.00 | 1,142.50 | 1,142.50 | 1,142.50 | 53,000 |
| Aug 2, 2024 | 1,377.50 | 1,389.50 | 1,310.50 | 1,319.00 | 1,319.00 | 77,200 |
| Aug 1, 2024 | 1,458.00 | 1,458.00 | 1,387.00 | 1,390.50 | 1,390.50 | 53,200 |
| Jul 31, 2024 | 1,418.50 | 1,473.00 | 1,368.50 | 1,473.00 | 1,473.00 | 37,400 |
| Jul 30, 2024 | 1,403.00 | 1,429.00 | 1,392.50 | 1,418.50 | 1,418.50 | 57,400 |
| Jul 29, 2024 | 1,311.50 | 1,396.00 | 1,300.50 | 1,396.00 | 1,396.00 | 55,800 |
| Jul 26, 2024 | 1,338.50 | 1,338.50 | 1,291.50 | 1,307.00 | 1,307.00 | 25,000 |
| Jul 25, 2024 | 1,348.00 | 1,362.50 | 1,329.00 | 1,338.50 | 1,338.50 | 45,800 |
| Jul 24, 2024 | 1,394.50 | 1,425.00 | 1,362.00 | 1,373.00 | 1,373.00 | 42,800 |
| Jul 23, 2024 | 1,346.50 | 1,396.50 | 1,346.50 | 1,385.50 | 1,385.50 | 38,800 |
| Jul 22, 2024 | 1,368.50 | 1,368.50 | 1,345.00 | 1,346.50 | 1,346.50 | 24,600 |
| Jul 19, 2024 | 1,364.00 | 1,369.00 | 1,342.00 | 1,369.00 | 1,369.00 | 20,800 |
| Jul 18, 2024 | 1,350.00 | 1,369.00 | 1,344.50 | 1,361.50 | 1,361.50 | 23,800 |
| Jul 17, 2024 | 1,334.00 | 1,356.00 | 1,331.50 | 1,356.00 | 1,356.00 | 23,400 |
| Jul 16, 2024 | 1,356.00 | 1,363.50 | 1,325.50 | 1,334.00 | 1,334.00 | 24,400 |
| Jul 12, 2024 | 1,254.00 | 1,339.00 | 1,254.00 | 1,331.00 | 1,331.00 | 61,400 |
| Jul 11, 2024 | 1,250.00 | 1,254.50 | 1,239.50 | 1,254.00 | 1,254.00 | 22,800 |
| Jul 10, 2024 | 1,263.50 | 1,263.50 | 1,225.50 | 1,238.00 | 1,238.00 | 29,600 |
| Jul 9, 2024 | 1,252.00 | 1,269.50 | 1,241.00 | 1,263.50 | 1,263.50 | 28,400 |
| Jul 8, 2024 | 1,265.00 | 1,274.50 | 1,225.50 | 1,236.50 | 1,236.50 | 17,000 |
| Jul 5, 2024 | 1,272.00 | 1,282.00 | 1,265.00 | 1,265.00 | 1,265.00 | 17,800 |
| Jul 4, 2024 | 1,300.00 | 1,321.00 | 1,285.00 | 1,297.00 | 1,297.00 | 26,000 |
| Jul 3, 2024 | 1,287.50 | 1,307.00 | 1,286.50 | 1,307.00 | 1,307.00 | 40,400 |
| Jul 2, 2024 | 1,241.50 | 1,298.00 | 1,222.50 | 1,279.50 | 1,279.50 | 43,400 |
| Jul 1, 2024 | 1,233.50 | 1,243.50 | 1,227.50 | 1,241.50 | 1,241.50 | 20,800 |
| Jun 28, 2024 | 1,238.50 | 1,238.50 | 1,211.00 | 1,223.00 | 1,223.00 | 17,200 |
| Jun 27, 2024 | 1,228.50 | 1,239.50 | 1,219.00 | 1,237.50 | 1,237.50 | 26,800 |
| Jun 26, 2024 | 1,235.00 | 1,243.00 | 1,217.00 | 1,228.50 | 1,228.50 | 24,000 |
| Jun 25, 2024 | 1,252.50 | 1,259.50 | 1,243.00 | 1,256.50 | 1,256.50 | 39,800 |
| Jun 24, 2024 | 1,250.50 | 1,252.50 | 1,202.50 | 1,202.50 | 1,202.50 | 34,200 |
| Jun 21, 2024 | 1,257.00 | 1,273.50 | 1,230.00 | 1,238.50 | 1,238.50 | 28,200 |
| Jun 20, 2024 | 1,250.00 | 1,263.00 | 1,246.50 | 1,254.50 | 1,254.50 | 17,200 |
| Jun 19, 2024 | 1,227.00 | 1,250.00 | 1,226.50 | 1,250.00 | 1,250.00 | 19,200 |
| Jun 18, 2024 | 1,207.00 | 1,220.50 | 1,207.00 | 1,220.50 | 1,220.50 | 14,000 |
| Jun 17, 2024 | 1,206.50 | 1,206.50 | 1,186.50 | 1,196.50 | 1,196.50 | 12,000 |
| Jun 14, 2024 | 1,174.50 | 1,221.00 | 1,165.00 | 1,216.50 | 1,216.50 | 43,800 |
| Jun 13, 2024 | 1,186.00 | 1,186.00 | 1,164.50 | 1,174.50 | 1,174.50 | 13,800 |
| Jun 12, 2024 | 1,191.00 | 1,198.50 | 1,182.00 | 1,188.00 | 1,188.00 | 8,600 |
| Jun 11, 2024 | 1,217.50 | 1,217.50 | 1,189.00 | 1,193.50 | 1,193.50 | 9,600 |
| Jun 10, 2024 | 1,178.00 | 1,217.50 | 1,177.50 | 1,217.50 | 1,217.50 | 19,600 |
| Jun 7, 2024 | 1,196.50 | 1,196.50 | 1,177.50 | 1,178.00 | 1,178.00 | 7,200 |
| Jun 6, 2024 | 1,230.50 | 1,230.50 | 1,188.50 | 1,196.50 | 1,196.50 | 20,400 |
| Jun 5, 2024 | 1,237.50 | 1,237.50 | 1,204.00 | 1,224.00 | 1,224.00 | 38,800 |
| Jun 4, 2024 | 1,262.50 | 1,262.50 | 1,238.00 | 1,242.00 | 1,242.00 | 18,400 |
| Jun 3, 2024 | 1,250.00 | 1,260.00 | 1,234.50 | 1,260.00 | 1,260.00 | 21,200 |
| May 31, 2024 | 1,218.50 | 1,241.00 | 1,218.50 | 1,241.00 | 1,241.00 | 27,400 |
| May 30, 2024 | 1,175.00 | 1,215.00 | 1,167.00 | 1,213.00 | 1,213.00 | 30,200 |
| May 29, 2024 | 1,195.00 | 1,197.00 | 1,178.00 | 1,178.00 | 1,178.00 | 21,600 |
| May 28, 2024 | 1,210.00 | 1,210.00 | 1,190.50 | 1,195.00 | 1,195.00 | 16,800 |