Tokyo - Delayed Quote
JPY
ACSL Ltd. (6232.T)
976.00
+36.00
(+3.83%)
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
906.00 | 967.00 | 906.00 | 940.00 | 940.00 | 746,500 |
|
Nov 5, 2026
|
1,070.00 | 1,074.00 | 985.00 | 996.00 | 996.00 | 866,300 |
|
Nov 4, 2026
|
1,188.00 | 1,200.00 | 1,004.00 | 1,060.00 | 1,060.00 | 2,183,400 |
|
Nov 2, 2026
|
1,021.00 | 1,063.00 | 1,017.00 | 1,038.00 | 1,038.00 | 256,400 |
|
Oct 30, 2026
|
1,060.00 | 1,086.00 | 1,038.00 | 1,043.00 | 1,043.00 | 322,000 |
|
Oct 29, 2026
|
1,100.00 | 1,105.00 | 1,060.00 | 1,083.00 | 1,083.00 | 239,000 |
|
Oct 28, 2026
|
1,123.00 | 1,153.00 | 1,100.00 | 1,109.00 | 1,109.00 | 383,700 |
|
Oct 27, 2026
|
1,059.00 | 1,108.00 | 1,050.00 | 1,099.00 | 1,099.00 | 397,400 |
|
Oct 26, 2026
|
1,029.00 | 1,094.00 | 1,024.00 | 1,060.00 | 1,060.00 | 957,800 |
|
Oct 23, 2026
|
1,014.00 | 1,049.00 | 987.00 | 1,043.00 | 1,043.00 | 701,400 |
|
Oct 22, 2026
|
1,091.00 | 1,102.00 | 1,041.00 | 1,044.00 | 1,044.00 | 394,200 |
|
Oct 21, 2026
|
1,082.00 | 1,105.00 | 1,082.00 | 1,092.00 | 1,092.00 | 296,600 |
|
Oct 20, 2026
|
1,079.00 | 1,086.00 | 1,054.00 | 1,069.00 | 1,069.00 | 443,500 |
|
Oct 19, 2026
|
1,073.00 | 1,085.00 | 1,061.00 | 1,085.00 | 1,085.00 | 623,900 |
|
Oct 16, 2026
|
1,119.00 | 1,139.00 | 1,112.00 | 1,126.00 | 1,126.00 | 316,500 |
|
Oct 15, 2026
|
1,141.00 | 1,145.00 | 1,100.00 | 1,109.00 | 1,109.00 | 754,400 |
|
Oct 14, 2026
|
1,203.00 | 1,210.00 | 1,168.00 | 1,171.00 | 1,171.00 | 426,000 |
|
Oct 13, 2026
|
1,197.00 | 1,213.00 | 1,183.00 | 1,204.00 | 1,204.00 | 393,100 |
|
Oct 9, 2026
|
1,200.00 | 1,244.00 | 1,181.00 | 1,226.00 | 1,226.00 | 571,400 |
|
Oct 8, 2026
|
1,242.00 | 1,242.00 | 1,196.00 | 1,200.00 | 1,200.00 | 748,600 |
|
Oct 7, 2026
|
1,303.00 | 1,359.00 | 1,244.00 | 1,250.00 | 1,250.00 | 1,215,100 |
|
Oct 6, 2026
|
1,314.00 | 1,336.00 | 1,285.00 | 1,300.00 | 1,300.00 | 425,400 |
|
Oct 5, 2026
|
1,308.00 | 1,331.00 | 1,286.00 | 1,314.00 | 1,314.00 | 565,000 |
|
Oct 2, 2026
|
1,300.00 | 1,309.00 | 1,269.00 | 1,287.00 | 1,287.00 | 520,200 |
|
Oct 1, 2026
|
1,295.00 | 1,309.00 | 1,280.00 | 1,300.00 | 1,300.00 | 362,500 |
|
Sep 30, 2026
|
1,307.00 | 1,322.00 | 1,293.00 | 1,306.00 | 1,306.00 | 428,000 |
|
Sep 29, 2026
|
1,313.00 | 1,318.00 | 1,276.00 | 1,295.00 | 1,295.00 | 496,900 |
|
Sep 28, 2026
|
1,342.00 | 1,356.00 | 1,313.00 | 1,327.00 | 1,327.00 | 562,000 |
|
Sep 25, 2026
|
1,340.00 | 1,360.00 | 1,313.00 | 1,342.00 | 1,342.00 | 548,500 |
|
Sep 24, 2026
|
1,381.00 | 1,419.00 | 1,344.00 | 1,359.00 | 1,359.00 | 842,000 |
|
Sep 18, 2026
|
1,382.00 | 1,412.00 | 1,321.00 | 1,398.00 | 1,398.00 | 1,945,800 |
|
Sep 17, 2026
|
1,335.00 | 1,370.00 | 1,280.00 | 1,359.00 | 1,359.00 | 2,457,400 |
|
Sep 16, 2026
|
1,235.00 | 1,257.00 | 1,201.00 | 1,224.00 | 1,224.00 | 547,200 |
|
Sep 15, 2026
|
1,251.00 | 1,251.00 | 1,205.00 | 1,229.00 | 1,229.00 | 743,200 |
|
Sep 14, 2026
|
1,286.00 | 1,287.00 | 1,250.00 | 1,262.00 | 1,262.00 | 775,100 |
|
Sep 11, 2026
|
1,278.00 | 1,355.00 | 1,277.00 | 1,303.00 | 1,303.00 | 1,644,000 |
|
Sep 10, 2026
|
1,315.00 | 1,343.00 | 1,259.00 | 1,304.00 | 1,304.00 | 1,952,800 |
|
Sep 9, 2026
|
1,375.00 | 1,375.00 | 1,315.00 | 1,316.00 | 1,316.00 | 1,183,200 |
|
Sep 8, 2026
|
1,451.00 | 1,459.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,047,400 |
|
Sep 7, 2026
|
1,468.00 | 1,524.00 | 1,455.00 | 1,464.00 | 1,464.00 | 925,600 |
|
Sep 4, 2026
|
1,486.00 | 1,492.00 | 1,440.00 | 1,450.00 | 1,450.00 | 578,200 |
|
Sep 3, 2026
|
1,500.00 | 1,541.00 | 1,476.00 | 1,495.00 | 1,495.00 | 461,400 |
|
Sep 2, 2026
|
1,505.00 | 1,517.00 | 1,476.00 | 1,486.00 | 1,486.00 | 440,500 |
|
Sep 1, 2026
|
1,548.00 | 1,593.00 | 1,503.00 | 1,522.00 | 1,522.00 | 598,100 |
|
Aug 31, 2026
|
1,579.00 | 1,590.00 | 1,481.00 | 1,548.00 | 1,548.00 | 901,300 |
|
Aug 28, 2026
|
1,580.00 | 1,586.00 | 1,522.00 | 1,547.00 | 1,547.00 | 874,800 |
|
Aug 27, 2026
|
1,564.00 | 1,655.00 | 1,517.00 | 1,575.00 | 1,575.00 | 1,840,700 |
|
Aug 26, 2026
|
1,495.00 | 1,516.00 | 1,421.00 | 1,500.00 | 1,500.00 | 2,705,900 |
|
Aug 25, 2026
|
1,451.00 | 1,479.00 | 1,320.00 | 1,455.00 | 1,455.00 | 3,412,400 |
|
Aug 24, 2026
|
1,695.00 | 1,726.00 | 1,584.00 | 1,594.00 | 1,594.00 | 583,800 |
|
Aug 21, 2026
|
1,675.00 | 1,693.00 | 1,640.00 | 1,655.00 | 1,655.00 | 307,200 |
|
Aug 20, 2026
|
1,671.00 | 1,715.00 | 1,636.00 | 1,700.00 | 1,700.00 | 404,200 |
|
Aug 19, 2026
|
1,686.00 | 1,692.00 | 1,636.00 | 1,656.00 | 1,656.00 | 424,500 |
|
Aug 18, 2026
|
1,762.00 | 1,786.00 | 1,711.00 | 1,719.00 | 1,719.00 | 428,900 |
|
Aug 17, 2026
|
1,781.00 | 1,796.00 | 1,661.00 | 1,766.00 | 1,766.00 | 743,800 |
|
Aug 14, 2026
|
1,727.00 | 1,766.00 | 1,680.00 | 1,741.00 | 1,741.00 | 414,400 |
|
Aug 13, 2026
|
1,746.00 | 1,756.00 | 1,705.00 | 1,715.00 | 1,715.00 | 295,700 |
|
Aug 12, 2026
|
1,750.00 | 1,770.00 | 1,724.00 | 1,758.00 | 1,758.00 | 214,800 |
|
Aug 10, 2026
|
1,727.00 | 1,800.00 | 1,726.00 | 1,754.00 | 1,754.00 | 415,500 |
|
Aug 7, 2026
|
1,740.00 | 1,756.00 | 1,694.00 | 1,727.00 | 1,727.00 | 314,300 |
|
Aug 6, 2026
|
1,800.00 | 1,809.00 | 1,730.00 | 1,737.00 | 1,737.00 | 433,700 |
|
Aug 5, 2026
|
1,750.00 | 1,840.00 | 1,731.00 | 1,830.00 | 1,830.00 | 619,500 |
|
Aug 4, 2026
|
1,628.00 | 1,751.00 | 1,625.00 | 1,751.00 | 1,751.00 | 610,400 |
|
Aug 3, 2026
|
1,570.00 | 1,645.00 | 1,521.00 | 1,631.00 | 1,631.00 | 450,700 |
|
Jul 31, 2026
|
1,546.00 | 1,567.00 | 1,487.00 | 1,554.00 | 1,554.00 | 414,700 |
|
Jul 30, 2026
|
1,500.00 | 1,534.00 | 1,468.00 | 1,506.00 | 1,506.00 | 290,300 |
|
Jul 29, 2026
|
1,550.00 | 1,568.00 | 1,462.00 | 1,500.00 | 1,500.00 | 547,300 |
|
Jul 28, 2026
|
1,683.00 | 1,688.00 | 1,536.00 | 1,544.00 | 1,544.00 | 709,900 |
|
Jul 27, 2026
|
1,735.00 | 1,739.00 | 1,687.00 | 1,690.00 | 1,690.00 | 392,500 |
|
Jul 24, 2026
|
1,787.00 | 1,789.00 | 1,734.00 | 1,748.00 | 1,748.00 | 480,700 |
|
Jul 23, 2026
|
1,878.00 | 1,962.00 | 1,806.00 | 1,822.00 | 1,822.00 | 870,200 |
|
Jul 22, 2026
|
1,815.00 | 1,918.00 | 1,808.00 | 1,877.00 | 1,877.00 | 1,046,200 |
|
Jul 21, 2026
|
1,679.00 | 1,814.00 | 1,649.00 | 1,805.00 | 1,805.00 | 921,000 |
|
Jul 17, 2026
|
1,723.00 | 1,735.00 | 1,610.00 | 1,662.00 | 1,662.00 | 673,100 |
|
Jul 16, 2026
|
1,779.00 | 1,846.00 | 1,741.00 | 1,756.00 | 1,756.00 | 463,100 |
|
Jul 15, 2026
|
1,720.00 | 1,831.00 | 1,700.00 | 1,805.00 | 1,805.00 | 620,400 |
|
Jul 14, 2026
|
1,721.00 | 1,767.00 | 1,693.00 | 1,729.00 | 1,729.00 | 462,900 |
|
Jul 13, 2026
|
1,797.00 | 1,896.00 | 1,739.00 | 1,754.00 | 1,754.00 | 762,700 |
|
Jul 10, 2026
|
1,746.00 | 1,823.00 | 1,711.00 | 1,769.00 | 1,769.00 | 648,300 |
|
Jul 9, 2026
|
1,750.00 | 1,770.00 | 1,675.00 | 1,732.00 | 1,732.00 | 604,800 |
|
Jul 8, 2026
|
1,797.00 | 1,826.00 | 1,750.00 | 1,751.00 | 1,751.00 | 437,100 |
|
Jul 7, 2026
|
1,891.00 | 2,008.00 | 1,835.00 | 1,837.00 | 1,837.00 | 970,900 |
|
Jul 6, 2026
|
1,877.00 | 1,967.00 | 1,858.00 | 1,880.00 | 1,880.00 | 1,022,600 |
|
Jul 3, 2026
|
1,753.00 | 1,861.00 | 1,700.00 | 1,850.00 | 1,850.00 | 535,500 |
|
Jul 2, 2026
|
1,793.00 | 1,805.00 | 1,729.00 | 1,734.00 | 1,734.00 | 539,400 |
|
Jul 1, 2026
|
1,720.00 | 1,785.00 | 1,681.00 | 1,765.00 | 1,765.00 | 320,400 |
|
Jun 30, 2026
|
1,675.00 | 1,758.00 | 1,636.00 | 1,720.00 | 1,720.00 | 430,600 |
|
Jun 29, 2026
|
1,713.00 | 1,725.00 | 1,651.00 | 1,678.00 | 1,678.00 | 354,500 |
|
Jun 26, 2026
|
1,787.00 | 1,804.00 | 1,658.00 | 1,673.00 | 1,673.00 | 538,100 |
|
Jun 25, 2026
|
1,890.00 | 1,901.00 | 1,788.00 | 1,800.00 | 1,800.00 | 491,500 |
|
Jun 24, 2026
|
1,901.00 | 1,980.00 | 1,860.00 | 1,888.00 | 1,888.00 | 500,300 |
|
Jun 23, 2026
|
1,980.00 | 1,992.00 | 1,892.00 | 1,900.00 | 1,900.00 | 909,400 |
|
Jun 22, 2026
|
1,847.00 | 2,050.00 | 1,847.00 | 2,017.00 | 2,017.00 | 1,062,400 |
|
Jun 19, 2026
|
1,847.00 | 1,934.00 | 1,802.00 | 1,827.00 | 1,827.00 | 644,700 |
|
Jun 18, 2026
|
1,770.00 | 1,887.00 | 1,751.00 | 1,851.00 | 1,851.00 | 772,200 |
|
Jun 17, 2026
|
1,865.00 | 1,895.00 | 1,761.00 | 1,764.00 | 1,764.00 | 921,600 |
|
Jun 16, 2026
|
1,834.00 | 1,879.00 | 1,782.00 | 1,834.00 | 1,834.00 | 991,800 |
|
Jun 15, 2026
|
1,772.00 | 1,831.00 | 1,723.00 | 1,729.00 | 1,729.00 | 701,700 |
|
Jun 12, 2026
|
1,851.00 | 1,888.00 | 1,733.00 | 1,768.00 | 1,768.00 | 700,300 |
|
Jun 11, 2026
|
1,852.00 | 1,878.00 | 1,780.00 | 1,828.00 | 1,828.00 | 641,600 |
|
Jun 10, 2026
|
2,050.00 | 2,076.00 | 1,875.00 | 1,902.00 | 1,902.00 | 953,300 |
|
Jun 9, 2026
|
2,036.00 | 2,129.00 | 2,001.00 | 2,086.00 | 2,086.00 | 976,000 |
|
Jun 8, 2026
|
2,008.00 | 2,108.00 | 1,968.00 | 2,025.00 | 2,025.00 | 1,058,500 |
|
Jun 5, 2026
|
2,010.00 | 2,169.00 | 1,989.00 | 2,096.00 | 2,096.00 | 1,380,600 |
|
Jun 4, 2026
|
1,985.00 | 2,009.00 | 1,943.00 | 1,970.00 | 1,970.00 | 616,300 |
|
Jun 3, 2026
|
2,028.00 | 2,085.00 | 1,978.00 | 2,018.00 | 2,018.00 | 958,900 |
|
Jun 2, 2026
|
2,100.00 | 2,130.00 | 1,964.00 | 1,988.00 | 1,988.00 | 1,362,800 |
|
Jun 1, 2026
|
2,339.00 | 2,352.00 | 2,107.00 | 2,154.00 | 2,154.00 | 1,599,800 |
|
May 29, 2026
|
2,537.00 | 2,547.00 | 2,315.00 | 2,332.00 | 2,332.00 | 1,662,100 |
|
May 28, 2026
|
2,284.00 | 2,508.00 | 2,263.00 | 2,487.00 | 2,487.00 | 2,307,500 |
|
May 27, 2026
|
2,449.00 | 2,495.00 | 2,280.00 | 2,334.00 | 2,334.00 | 2,114,600 |
|
May 26, 2026
|
2,691.00 | 2,845.00 | 2,464.00 | 2,499.00 | 2,499.00 | 2,340,500 |
|
May 25, 2026
|
2,891.00 | 2,911.00 | 2,630.00 | 2,728.00 | 2,728.00 | 1,729,600 |
|
May 22, 2026
|
2,650.00 | 2,927.00 | 2,644.00 | 2,841.00 | 2,841.00 | 1,857,300 |
|
May 21, 2026
|
2,912.00 | 2,915.00 | 2,618.00 | 2,753.00 | 2,753.00 | 2,016,000 |
|
May 20, 2026
|
3,220.00 | 3,220.00 | 2,750.00 | 2,786.00 | 2,786.00 | 3,268,000 |
|
May 19, 2026
|
3,170.00 | 3,570.00 | 3,150.00 | 3,360.00 | 3,360.00 | 3,416,700 |
|
May 18, 2026
|
3,325.00 | 3,330.00 | 2,924.00 | 3,040.00 | 3,040.00 | 1,907,700 |
|
May 15, 2026
|
3,070.00 | 3,435.00 | 3,060.00 | 3,115.00 | 3,115.00 | 3,731,300 |
|
May 14, 2026
|
3,110.00 | 3,140.00 | 2,845.00 | 2,931.00 | 2,931.00 | 2,649,800 |
|
May 13, 2026
|
2,930.00 | 3,225.00 | 2,808.00 | 3,010.00 | 3,010.00 | 3,926,300 |
|
May 12, 2026
|
4,130.00 | 4,130.00 | 2,906.00 | 3,165.00 | 3,165.00 | 8,017,800 |
|
May 11, 2026
|
3,400.00 | 3,430.00 | 3,260.00 | 3,430.00 | 3,430.00 | 767,100 |
|
May 8, 2026
|
2,382.00 | 2,927.00 | 2,370.00 | 2,927.00 | 2,927.00 | 5,287,100 |
|
May 7, 2026
|
2,597.00 | 2,637.00 | 2,326.00 | 2,427.00 | 2,427.00 | 5,564,700 |
|
May 1, 2026
|
2,389.00 | 2,722.00 | 2,346.00 | 2,502.00 | 2,502.00 | 11,766,500 |
|
Apr 30, 2026
|
2,302.00 | 2,478.00 | 2,239.00 | 2,359.00 | 2,359.00 | 4,527,000 |
|
Apr 28, 2026
|
2,262.00 | 2,380.00 | 2,211.00 | 2,316.00 | 2,316.00 | 2,891,400 |
|
Apr 27, 2026
|
2,588.00 | 2,598.00 | 2,271.00 | 2,350.00 | 2,350.00 | 4,855,100 |
|
Apr 24, 2026
|
2,311.00 | 2,747.00 | 2,309.00 | 2,538.00 | 2,538.00 | 18,732,200 |
|
Apr 23, 2026
|
2,322.00 | 2,397.00 | 2,136.00 | 2,261.00 | 2,261.00 | 11,468,100 |
|
Apr 22, 2026
|
1,859.00 | 2,122.00 | 1,857.00 | 2,122.00 | 2,122.00 | 5,941,300 |
|
Apr 21, 2026
|
1,774.00 | 1,802.00 | 1,704.00 | 1,722.00 | 1,722.00 | 997,400 |
|
Apr 20, 2026
|
1,701.00 | 1,810.00 | 1,697.00 | 1,745.00 | 1,745.00 | 1,237,700 |
|
Apr 17, 2026
|
1,782.00 | 1,794.00 | 1,692.00 | 1,704.00 | 1,704.00 | 1,169,800 |
|
Apr 16, 2026
|
1,825.00 | 1,921.00 | 1,807.00 | 1,809.00 | 1,809.00 | 2,020,400 |
|
Apr 15, 2026
|
1,868.00 | 1,916.00 | 1,781.00 | 1,800.00 | 1,800.00 | 2,466,500 |
|
Apr 14, 2026
|
1,861.00 | 1,889.00 | 1,716.00 | 1,868.00 | 1,868.00 | 3,716,800 |
|
Apr 13, 2026
|
1,610.00 | 1,817.00 | 1,605.00 | 1,807.00 | 1,807.00 | 2,477,300 |
|
Apr 10, 2026
|
1,581.00 | 1,630.00 | 1,537.00 | 1,610.00 | 1,610.00 | 1,101,600 |
|
Apr 9, 2026
|
1,630.00 | 1,630.00 | 1,552.00 | 1,574.00 | 1,574.00 | 951,200 |
|
Apr 8, 2026
|
1,615.00 | 1,678.00 | 1,581.00 | 1,636.00 | 1,636.00 | 2,833,400 |
|
Apr 7, 2026
|
1,462.00 | 1,538.00 | 1,452.00 | 1,474.00 | 1,474.00 | 609,000 |
|
Apr 6, 2026
|
1,465.00 | 1,498.00 | 1,451.00 | 1,462.00 | 1,462.00 | 497,400 |
|
Apr 3, 2026
|
1,540.00 | 1,586.00 | 1,460.00 | 1,471.00 | 1,471.00 | 1,067,400 |
|
Apr 2, 2026
|
1,531.00 | 1,606.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,546,400 |
|
Apr 1, 2026
|
1,475.00 | 1,525.00 | 1,454.00 | 1,525.00 | 1,525.00 | 1,111,000 |
|
Mar 31, 2026
|
1,434.00 | 1,440.00 | 1,366.00 | 1,373.00 | 1,373.00 | 880,700 |
|
Mar 30, 2026
|
1,498.00 | 1,524.00 | 1,426.00 | 1,464.00 | 1,464.00 | 1,024,000 |
|
Mar 27, 2026
|
1,495.00 | 1,570.00 | 1,467.00 | 1,538.00 | 1,538.00 | 899,700 |
|
Mar 26, 2026
|
1,551.00 | 1,605.00 | 1,491.00 | 1,495.00 | 1,495.00 | 1,118,600 |
|
Mar 25, 2026
|
1,462.00 | 1,603.00 | 1,461.00 | 1,542.00 | 1,542.00 | 2,169,200 |
|
Mar 24, 2026
|
1,556.00 | 1,565.00 | 1,364.00 | 1,447.00 | 1,447.00 | 1,902,600 |
|
Mar 23, 2026
|
1,500.00 | 1,502.00 | 1,387.00 | 1,396.00 | 1,396.00 | 1,193,900 |
|
Mar 19, 2026
|
1,602.00 | 1,643.00 | 1,540.00 | 1,542.00 | 1,542.00 | 886,900 |
|
Mar 18, 2026
|
1,640.00 | 1,694.00 | 1,603.00 | 1,645.00 | 1,645.00 | 949,300 |
|
Mar 17, 2026
|
1,722.00 | 1,785.00 | 1,625.00 | 1,645.00 | 1,645.00 | 1,746,400 |
|
Mar 16, 2026
|
1,768.00 | 1,841.00 | 1,697.00 | 1,703.00 | 1,703.00 | 1,586,300 |
|
Mar 13, 2026
|
1,668.00 | 1,835.00 | 1,646.00 | 1,773.00 | 1,773.00 | 2,027,600 |
|
Mar 12, 2026
|
1,720.00 | 1,755.00 | 1,640.00 | 1,668.00 | 1,668.00 | 1,663,100 |
|
Mar 11, 2026
|
1,634.00 | 1,733.00 | 1,617.00 | 1,668.00 | 1,668.00 | 2,290,300 |
|
Mar 10, 2026
|
1,507.00 | 1,602.00 | 1,445.00 | 1,600.00 | 1,600.00 | 2,250,600 |
|
Mar 9, 2026
|
1,421.00 | 1,514.00 | 1,396.00 | 1,493.00 | 1,493.00 | 1,557,000 |
|
Mar 6, 2026
|
1,412.00 | 1,505.00 | 1,411.00 | 1,505.00 | 1,505.00 | 1,268,200 |
|
Mar 5, 2026
|
1,399.00 | 1,457.00 | 1,365.00 | 1,413.00 | 1,413.00 | 984,700 |
|
Mar 4, 2026
|
1,355.00 | 1,452.00 | 1,303.00 | 1,347.00 | 1,347.00 | 1,525,800 |
|
Mar 3, 2026
|
1,517.00 | 1,544.00 | 1,412.00 | 1,415.00 | 1,415.00 | 1,496,400 |
|
Mar 2, 2026
|
1,480.00 | 1,597.00 | 1,456.00 | 1,512.00 | 1,512.00 | 3,798,400 |
|
Feb 27, 2026
|
1,262.00 | 1,450.00 | 1,251.00 | 1,450.00 | 1,450.00 | 2,159,100 |
|
Feb 26, 2026
|
1,289.00 | 1,316.00 | 1,241.00 | 1,249.00 | 1,249.00 | 733,500 |
|
Feb 25, 2026
|
1,235.00 | 1,313.00 | 1,232.00 | 1,289.00 | 1,289.00 | 654,000 |
|
Feb 24, 2026
|
1,300.00 | 1,320.00 | 1,220.00 | 1,252.00 | 1,252.00 | 862,100 |
|
Feb 20, 2026
|
1,261.00 | 1,293.00 | 1,225.00 | 1,282.00 | 1,282.00 | 612,600 |
|
Feb 19, 2026
|
1,205.00 | 1,277.00 | 1,183.00 | 1,271.00 | 1,271.00 | 964,700 |
|
Feb 18, 2026
|
1,151.00 | 1,241.00 | 1,150.00 | 1,234.00 | 1,234.00 | 997,100 |
|
Feb 17, 2026
|
1,180.00 | 1,180.00 | 1,140.00 | 1,146.00 | 1,146.00 | 403,900 |
|
Feb 16, 2026
|
1,141.00 | 1,180.00 | 1,125.00 | 1,172.00 | 1,172.00 | 821,900 |
|
Feb 13, 2026
|
1,143.00 | 1,151.00 | 1,101.00 | 1,113.00 | 1,113.00 | 448,200 |
|
Feb 12, 2026
|
1,168.00 | 1,173.00 | 1,142.00 | 1,162.00 | 1,162.00 | 601,700 |
|
Feb 10, 2026
|
1,189.00 | 1,189.00 | 1,155.00 | 1,172.00 | 1,172.00 | 611,300 |
|
Feb 9, 2026
|
1,190.00 | 1,197.00 | 1,132.00 | 1,170.00 | 1,170.00 | 870,300 |
|
Feb 6, 2026
|
1,100.00 | 1,170.00 | 1,058.00 | 1,170.00 | 1,170.00 | 807,600 |
|
Feb 5, 2026
|
1,114.00 | 1,119.00 | 1,095.00 | 1,110.00 | 1,110.00 | 286,800 |
|
Feb 4, 2026
|
1,104.00 | 1,114.00 | 1,075.00 | 1,114.00 | 1,114.00 | 311,100 |
|
Feb 3, 2026
|
1,070.00 | 1,096.00 | 1,069.00 | 1,092.00 | 1,092.00 | 238,500 |
|
Feb 2, 2026
|
1,080.00 | 1,117.00 | 1,065.00 | 1,065.00 | 1,065.00 | 443,400 |
|
Jan 30, 2026
|
1,050.00 | 1,090.00 | 1,047.00 | 1,086.00 | 1,086.00 | 352,600 |
|
Jan 29, 2026
|
1,045.00 | 1,075.00 | 1,031.00 | 1,060.00 | 1,060.00 | 348,200 |
|
Jan 28, 2026
|
1,082.00 | 1,082.00 | 1,047.00 | 1,056.00 | 1,056.00 | 308,100 |
|
Jan 27, 2026
|
1,068.00 | 1,097.00 | 1,043.00 | 1,096.00 | 1,096.00 | 343,200 |
|
Jan 26, 2026
|
1,101.00 | 1,118.00 | 1,072.00 | 1,075.00 | 1,075.00 | 360,800 |
|
Jan 23, 2026
|
1,100.00 | 1,135.00 | 1,092.00 | 1,108.00 | 1,108.00 | 323,500 |
|
Jan 22, 2026
|
1,134.00 | 1,144.00 | 1,103.00 | 1,110.00 | 1,110.00 | 552,100 |
|
Jan 21, 2026
|
1,090.00 | 1,112.00 | 1,072.00 | 1,082.00 | 1,082.00 | 569,600 |
|
Jan 20, 2026
|
1,194.00 | 1,196.00 | 1,128.00 | 1,128.00 | 1,128.00 | 575,700 |
|
Jan 19, 2026
|
1,140.00 | 1,193.00 | 1,120.00 | 1,174.00 | 1,174.00 | 628,200 |
|
Jan 16, 2026
|
1,157.00 | 1,186.00 | 1,123.00 | 1,149.00 | 1,149.00 | 834,100 |
|
Jan 15, 2026
|
1,105.00 | 1,202.00 | 1,102.00 | 1,168.00 | 1,168.00 | 1,522,700 |
|
Jan 14, 2026
|
1,160.00 | 1,203.00 | 1,116.00 | 1,124.00 | 1,124.00 | 1,247,400 |
|
Jan 13, 2026
|
1,220.00 | 1,222.00 | 1,152.00 | 1,158.00 | 1,158.00 | 1,971,500 |
|
Jan 9, 2026
|
1,229.00 | 1,275.00 | 1,142.00 | 1,180.00 | 1,180.00 | 4,196,100 |
|
Jan 8, 2026
|
1,380.00 | 1,384.00 | 1,220.00 | 1,234.00 | 1,234.00 | 13,254,200 |
|
Jan 7, 2026
|
1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 246,200 |
|
Jan 6, 2026
|
923.00 | 955.00 | 918.00 | 952.00 | 952.00 | 290,400 |
|
Jan 5, 2026
|
915.00 | 923.00 | 898.00 | 916.00 | 916.00 | 371,900 |
|
Dec 30, 2025
|
932.00 | 935.00 | 899.00 | 901.00 | 901.00 | 717,800 |
|
Dec 29, 2025
|
908.00 | 969.00 | 901.00 | 950.00 | 950.00 | 519,300 |
|
Dec 26, 2025
|
899.00 | 911.00 | 888.00 | 893.00 | 893.00 | 375,300 |
|
Dec 25, 2025
|
878.00 | 906.00 | 872.00 | 900.00 | 900.00 | 349,700 |
|
Dec 24, 2025
|
890.00 | 905.00 | 878.00 | 882.00 | 882.00 | 386,800 |
|
Dec 23, 2025
|
846.00 | 904.00 | 846.00 | 889.00 | 889.00 | 566,700 |
|
Dec 22, 2025
|
873.00 | 876.00 | 836.00 | 846.00 | 846.00 | 653,500 |
|
Dec 19, 2025
|
875.00 | 892.00 | 868.00 | 872.00 | 872.00 | 359,200 |
|
Dec 18, 2025
|
881.00 | 896.00 | 865.00 | 873.00 | 873.00 | 291,100 |
|
Dec 17, 2025
|
922.00 | 925.00 | 877.00 | 890.00 | 890.00 | 473,000 |
|
Dec 16, 2025
|
935.00 | 936.00 | 915.00 | 916.00 | 916.00 | 324,300 |
|
Dec 15, 2025
|
950.00 | 963.00 | 936.00 | 939.00 | 939.00 | 263,600 |
|
Dec 12, 2025
|
980.00 | 984.00 | 945.00 | 955.00 | 955.00 | 365,400 |
|
Dec 11, 2025
|
995.00 | 1,000.00 | 971.00 | 985.00 | 985.00 | 261,200 |
|
Dec 10, 2025
|
1,000.00 | 1,013.00 | 985.00 | 1,001.00 | 1,001.00 | 354,700 |
|
Dec 9, 2025
|
1,011.00 | 1,033.00 | 1,007.00 | 1,008.00 | 1,008.00 | 145,900 |
|
Dec 8, 2025
|
1,032.00 | 1,045.00 | 1,007.00 | 1,016.00 | 1,016.00 | 404,800 |
|
Dec 5, 2025
|
996.00 | 1,010.00 | 996.00 | 998.00 | 998.00 | 172,200 |
|
Dec 4, 2025
|
1,000.00 | 1,010.00 | 993.00 | 1,003.00 | 1,003.00 | 297,100 |
|
Dec 3, 2025
|
972.00 | 1,002.00 | 972.00 | 996.00 | 996.00 | 284,100 |
|
Dec 2, 2025
|
996.00 | 1,007.00 | 971.00 | 972.00 | 972.00 | 238,000 |
|
Dec 1, 2025
|
1,006.00 | 1,015.00 | 993.00 | 998.00 | 998.00 | 222,700 |
|
Nov 28, 2025
|
996.00 | 1,030.00 | 992.00 | 1,005.00 | 1,005.00 | 317,400 |
|
Nov 27, 2025
|
1,001.00 | 1,014.00 | 998.00 | 1,004.00 | 1,004.00 | 254,100 |
|
Nov 26, 2025
|
946.00 | 1,008.00 | 946.00 | 1,000.00 | 1,000.00 | 466,700 |
|
Nov 25, 2025
|
1,001.00 | 1,003.00 | 940.00 | 946.00 | 946.00 | 909,200 |
|
Nov 21, 2025
|
985.00 | 1,013.00 | 976.00 | 999.00 | 999.00 | 466,200 |
|
Nov 20, 2025
|
1,018.00 | 1,033.00 | 993.00 | 996.00 | 996.00 | 523,900 |
|
Nov 19, 2025
|
1,009.00 | 1,031.00 | 993.00 | 1,013.00 | 1,013.00 | 385,600 |
|
Nov 18, 2025
|
1,008.00 | 1,042.00 | 1,008.00 | 1,012.00 | 1,012.00 | 456,100 |
|
Nov 17, 2025
|
1,021.00 | 1,028.00 | 984.00 | 1,008.00 | 1,008.00 | 451,200 |
|
Nov 14, 2025
|
1,008.00 | 1,040.00 | 1,008.00 | 1,011.00 | 1,011.00 | 340,400 |
|
Nov 13, 2025
|
1,039.00 | 1,048.00 | 1,011.00 | 1,033.00 | 1,033.00 | 263,000 |
|
Nov 12, 2025
|
1,004.00 | 1,040.00 | 1,004.00 | 1,036.00 | 1,036.00 | 318,000 |
|
Nov 11, 2025
|
1,021.00 | 1,021.00 | 1,000.00 | 1,003.00 | 1,003.00 | 283,400 |
|
Nov 10, 2025
|
1,048.00 | 1,052.00 | 1,018.00 | 1,025.00 | 1,025.00 | 555,800 |
