Tokyo - Delayed Quote JPY
MEISEI INDUSTRIAL Co.,Ltd. (1976.T)
1,377.00
+7.00
+(0.51%)
At close: April 25 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1,367.00 | 1,379.00 | 1,361.00 | 1,377.00 | 1,377.00 | 55,100 |
| Apr 24, 2025 | 1,375.00 | 1,383.00 | 1,362.00 | 1,370.00 | 1,370.00 | 75,300 |
| Apr 23, 2025 | 1,368.00 | 1,376.00 | 1,359.00 | 1,363.00 | 1,363.00 | 63,300 |
| Apr 22, 2025 | 1,337.00 | 1,357.00 | 1,332.00 | 1,349.00 | 1,349.00 | 56,000 |
| Apr 21, 2025 | 1,347.00 | 1,361.00 | 1,337.00 | 1,337.00 | 1,337.00 | 38,300 |
| Apr 18, 2025 | 1,300.00 | 1,348.00 | 1,300.00 | 1,348.00 | 1,348.00 | 59,100 |
| Apr 17, 2025 | 1,296.00 | 1,308.00 | 1,292.00 | 1,300.00 | 1,300.00 | 32,500 |
| Apr 16, 2025 | 1,303.00 | 1,304.00 | 1,285.00 | 1,299.00 | 1,299.00 | 61,000 |
| Apr 15, 2025 | 1,301.00 | 1,314.00 | 1,283.00 | 1,283.00 | 1,283.00 | 66,200 |
| Apr 14, 2025 | 1,284.00 | 1,307.00 | 1,282.00 | 1,300.00 | 1,300.00 | 71,700 |
| Apr 11, 2025 | 1,261.00 | 1,287.00 | 1,244.00 | 1,283.00 | 1,283.00 | 91,800 |
| Apr 10, 2025 | 1,286.00 | 1,290.00 | 1,246.00 | 1,271.00 | 1,271.00 | 119,700 |
| Apr 9, 2025 | 1,207.00 | 1,218.00 | 1,178.00 | 1,200.00 | 1,200.00 | 164,300 |
| Apr 8, 2025 | 1,181.00 | 1,229.00 | 1,173.00 | 1,217.00 | 1,217.00 | 162,500 |
| Apr 7, 2025 | 1,114.00 | 1,145.00 | 1,086.00 | 1,123.00 | 1,123.00 | 237,800 |
| Apr 4, 2025 | 1,223.00 | 1,242.00 | 1,178.00 | 1,213.00 | 1,213.00 | 245,100 |
| Apr 3, 2025 | 1,251.00 | 1,274.00 | 1,237.00 | 1,274.00 | 1,274.00 | 144,100 |
| Apr 2, 2025 | 1,304.00 | 1,304.00 | 1,287.00 | 1,300.00 | 1,300.00 | 71,200 |
| Apr 1, 2025 | 1,302.00 | 1,310.00 | 1,278.00 | 1,297.00 | 1,297.00 | 126,400 |
| Mar 31, 2025 | 1,300.00 | 1,303.00 | 1,276.00 | 1,294.00 | 1,294.00 | 152,300 |
| Mar 28, 2025 | 26 Dividend | |||||
| Mar 28, 2025 | 1,310.00 | 1,331.00 | 1,308.00 | 1,315.00 | 1,315.00 | 189,900 |
| Mar 27, 2025 | 1,331.00 | 1,354.00 | 1,328.00 | 1,345.00 | 1,319.00 | 399,500 |
| Mar 26, 2025 | 1,337.00 | 1,340.00 | 1,317.00 | 1,336.00 | 1,310.17 | 241,500 |
| Mar 25, 2025 | 1,334.00 | 1,336.00 | 1,319.00 | 1,330.00 | 1,304.29 | 154,600 |
| Mar 24, 2025 | 1,338.00 | 1,338.00 | 1,317.00 | 1,318.00 | 1,292.52 | 191,700 |
| Mar 21, 2025 | 1,333.00 | 1,363.00 | 1,333.00 | 1,339.00 | 1,313.12 | 262,300 |
| Mar 19, 2025 | 1,292.00 | 1,339.00 | 1,292.00 | 1,333.00 | 1,307.23 | 202,900 |
| Mar 18, 2025 | 1,277.00 | 1,298.00 | 1,271.00 | 1,292.00 | 1,267.02 | 177,000 |
| Mar 17, 2025 | 1,247.00 | 1,262.00 | 1,243.00 | 1,260.00 | 1,235.64 | 143,300 |
| Mar 14, 2025 | 1,230.00 | 1,240.00 | 1,223.00 | 1,238.00 | 1,214.07 | 102,300 |
| Mar 13, 2025 | 1,237.00 | 1,243.00 | 1,218.00 | 1,229.00 | 1,205.24 | 82,300 |
| Mar 12, 2025 | 1,225.00 | 1,243.00 | 1,217.00 | 1,227.00 | 1,203.28 | 83,400 |
| Mar 11, 2025 | 1,200.00 | 1,217.00 | 1,192.00 | 1,217.00 | 1,193.47 | 116,900 |
| Mar 10, 2025 | 1,218.00 | 1,224.00 | 1,207.00 | 1,210.00 | 1,186.61 | 86,300 |
| Mar 7, 2025 | 1,210.00 | 1,216.00 | 1,195.00 | 1,209.00 | 1,185.63 | 102,600 |
| Mar 6, 2025 | 1,217.00 | 1,230.00 | 1,216.00 | 1,218.00 | 1,194.45 | 77,000 |
| Mar 5, 2025 | 1,221.00 | 1,227.00 | 1,216.00 | 1,218.00 | 1,194.45 | 77,300 |
| Mar 4, 2025 | 1,219.00 | 1,225.00 | 1,210.00 | 1,215.00 | 1,191.51 | 67,200 |
| Mar 3, 2025 | 1,233.00 | 1,243.00 | 1,227.00 | 1,232.00 | 1,208.18 | 64,300 |
| Feb 28, 2025 | 1,224.00 | 1,231.00 | 1,208.00 | 1,215.00 | 1,191.51 | 74,400 |
| Feb 27, 2025 | 1,226.00 | 1,235.00 | 1,223.00 | 1,235.00 | 1,211.13 | 52,900 |
| Feb 26, 2025 | 1,223.00 | 1,223.00 | 1,208.00 | 1,223.00 | 1,199.36 | 99,100 |
| Feb 25, 2025 | 1,228.00 | 1,234.00 | 1,208.00 | 1,234.00 | 1,210.15 | 85,800 |
| Feb 21, 2025 | 1,240.00 | 1,242.00 | 1,221.00 | 1,228.00 | 1,204.26 | 74,500 |
| Feb 20, 2025 | 1,265.00 | 1,275.00 | 1,245.00 | 1,256.00 | 1,231.72 | 85,000 |
| Feb 19, 2025 | 1,296.00 | 1,301.00 | 1,272.00 | 1,272.00 | 1,247.41 | 76,100 |
| Feb 18, 2025 | 1,300.00 | 1,304.00 | 1,281.00 | 1,304.00 | 1,278.79 | 55,400 |
| Feb 17, 2025 | 1,308.00 | 1,316.00 | 1,303.00 | 1,303.00 | 1,277.81 | 34,600 |
| Feb 14, 2025 | 1,330.00 | 1,333.00 | 1,305.00 | 1,307.00 | 1,281.73 | 60,700 |
| Feb 13, 2025 | 1,310.00 | 1,325.00 | 1,301.00 | 1,319.00 | 1,293.50 | 75,200 |
| Feb 12, 2025 | 1,330.00 | 1,333.00 | 1,291.00 | 1,302.00 | 1,276.83 | 93,200 |
| Feb 10, 2025 | 1,329.00 | 1,345.00 | 1,314.00 | 1,315.00 | 1,289.58 | 139,500 |
| Feb 7, 2025 | 1,296.00 | 1,313.00 | 1,287.00 | 1,303.00 | 1,277.81 | 68,200 |
| Feb 6, 2025 | 1,289.00 | 1,298.00 | 1,278.00 | 1,289.00 | 1,264.08 | 80,600 |
| Feb 5, 2025 | 1,304.00 | 1,308.00 | 1,286.00 | 1,294.00 | 1,268.99 | 93,200 |
| Feb 4, 2025 | 1,340.00 | 1,355.00 | 1,294.00 | 1,298.00 | 1,272.91 | 128,400 |
| Feb 3, 2025 | 1,342.00 | 1,358.00 | 1,326.00 | 1,329.00 | 1,303.31 | 113,600 |
| Jan 31, 2025 | 1,399.00 | 1,416.00 | 1,385.00 | 1,409.00 | 1,381.76 | 80,300 |
| Jan 30, 2025 | 1,380.00 | 1,390.00 | 1,372.00 | 1,390.00 | 1,363.13 | 75,600 |
| Jan 29, 2025 | 1,397.00 | 1,397.00 | 1,375.00 | 1,379.00 | 1,352.34 | 81,600 |
| Jan 28, 2025 | 1,401.00 | 1,404.00 | 1,395.00 | 1,398.00 | 1,370.98 | 39,900 |
| Jan 27, 2025 | 1,402.00 | 1,409.00 | 1,394.00 | 1,408.00 | 1,380.78 | 45,900 |
| Jan 24, 2025 | 1,400.00 | 1,406.00 | 1,390.00 | 1,393.00 | 1,366.07 | 68,600 |
| Jan 23, 2025 | 1,380.00 | 1,389.00 | 1,370.00 | 1,389.00 | 1,362.15 | 39,000 |
| Jan 22, 2025 | 1,377.00 | 1,400.00 | 1,377.00 | 1,393.00 | 1,366.07 | 36,700 |
| Jan 21, 2025 | 1,391.00 | 1,397.00 | 1,363.00 | 1,370.00 | 1,343.52 | 61,600 |
| Jan 20, 2025 | 1,390.00 | 1,403.00 | 1,388.00 | 1,397.00 | 1,369.99 | 23,100 |
| Jan 17, 2025 | 1,382.00 | 1,398.00 | 1,382.00 | 1,390.00 | 1,363.13 | 44,500 |
| Jan 16, 2025 | 1,406.00 | 1,411.00 | 1,378.00 | 1,394.00 | 1,367.05 | 58,700 |
| Jan 15, 2025 | 1,401.00 | 1,414.00 | 1,387.00 | 1,396.00 | 1,369.01 | 66,100 |
| Jan 14, 2025 | 1,400.00 | 1,409.00 | 1,395.00 | 1,400.00 | 1,372.94 | 90,000 |
| Jan 10, 2025 | 1,387.00 | 1,410.00 | 1,386.00 | 1,400.00 | 1,372.94 | 63,800 |
| Jan 9, 2025 | 1,377.00 | 1,384.00 | 1,362.00 | 1,373.00 | 1,346.46 | 37,700 |
| Jan 8, 2025 | 1,390.00 | 1,400.00 | 1,377.00 | 1,378.00 | 1,351.36 | 44,100 |
| Jan 7, 2025 | 1,403.00 | 1,408.00 | 1,392.00 | 1,400.00 | 1,372.94 | 45,100 |
| Jan 6, 2025 | 1,530.00 | 1,530.00 | 1,401.00 | 1,402.00 | 1,374.90 | 95,300 |
| Dec 30, 2024 | 1,445.00 | 1,454.00 | 1,425.00 | 1,444.00 | 1,416.09 | 46,100 |
| Dec 27, 2024 | 1,430.00 | 1,440.00 | 1,426.00 | 1,439.00 | 1,411.18 | 55,500 |
| Dec 26, 2024 | 1,428.00 | 1,430.00 | 1,415.00 | 1,426.00 | 1,398.43 | 53,700 |
| Dec 25, 2024 | 1,429.00 | 1,429.00 | 1,408.00 | 1,423.00 | 1,395.49 | 70,800 |
| Dec 24, 2024 | 1,432.00 | 1,432.00 | 1,400.00 | 1,421.00 | 1,393.53 | 75,700 |
| Dec 23, 2024 | 1,408.00 | 1,431.00 | 1,400.00 | 1,407.00 | 1,379.80 | 143,700 |
| Dec 20, 2024 | 1,401.00 | 1,401.00 | 1,370.00 | 1,370.00 | 1,343.52 | 58,000 |
| Dec 19, 2024 | 1,360.00 | 1,400.00 | 1,359.00 | 1,392.00 | 1,365.09 | 42,200 |
| Dec 18, 2024 | 1,392.00 | 1,392.00 | 1,374.00 | 1,380.00 | 1,353.32 | 52,700 |
| Dec 17, 2024 | 1,409.00 | 1,414.00 | 1,393.00 | 1,404.00 | 1,376.86 | 41,900 |
| Dec 16, 2024 | 1,406.00 | 1,420.00 | 1,404.00 | 1,411.00 | 1,383.72 | 45,000 |
| Dec 13, 2024 | 1,392.00 | 1,409.00 | 1,385.00 | 1,406.00 | 1,378.82 | 73,300 |
| Dec 12, 2024 | 1,396.00 | 1,409.00 | 1,393.00 | 1,400.00 | 1,372.94 | 55,500 |
| Dec 11, 2024 | 1,392.00 | 1,398.00 | 1,380.00 | 1,387.00 | 1,360.19 | 54,800 |
| Dec 10, 2024 | 1,399.00 | 1,410.00 | 1,384.00 | 1,392.00 | 1,365.09 | 81,700 |
| Dec 9, 2024 | 1,356.00 | 1,385.00 | 1,356.00 | 1,383.00 | 1,356.27 | 47,300 |
| Dec 6, 2024 | 1,353.00 | 1,357.00 | 1,341.00 | 1,353.00 | 1,326.85 | 30,400 |
| Dec 5, 2024 | 1,350.00 | 1,354.00 | 1,349.00 | 1,350.00 | 1,323.90 | 36,100 |
| Dec 4, 2024 | 1,347.00 | 1,354.00 | 1,335.00 | 1,344.00 | 1,318.02 | 67,800 |
| Dec 3, 2024 | 1,349.00 | 1,356.00 | 1,342.00 | 1,346.00 | 1,319.98 | 52,500 |
| Dec 2, 2024 | 1,308.00 | 1,342.00 | 1,308.00 | 1,335.00 | 1,309.19 | 51,000 |
| Nov 29, 2024 | 1,299.00 | 1,321.00 | 1,290.00 | 1,308.00 | 1,282.72 | 45,200 |
| Nov 28, 2024 | 1,290.00 | 1,295.00 | 1,281.00 | 1,295.00 | 1,269.97 | 22,100 |
| Nov 27, 2024 | 1,308.00 | 1,308.00 | 1,281.00 | 1,290.00 | 1,265.06 | 40,000 |
| Nov 26, 2024 | 1,300.00 | 1,310.00 | 1,296.00 | 1,303.00 | 1,277.81 | 44,500 |
| Nov 25, 2024 | 1,327.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,274.87 | 45,700 |
| Nov 22, 2024 | 1,343.00 | 1,357.00 | 1,314.00 | 1,326.00 | 1,300.37 | 95,100 |
| Nov 21, 2024 | 1,300.00 | 1,310.00 | 1,293.00 | 1,300.00 | 1,274.87 | 24,700 |
| Nov 20, 2024 | 1,300.00 | 1,307.00 | 1,295.00 | 1,300.00 | 1,274.87 | 32,500 |
| Nov 19, 2024 | 1,302.00 | 1,319.00 | 1,302.00 | 1,304.00 | 1,278.79 | 24,900 |
| Nov 18, 2024 | 1,298.00 | 1,315.00 | 1,298.00 | 1,309.00 | 1,283.70 | 25,600 |
| Nov 15, 2024 | 1,307.00 | 1,316.00 | 1,300.00 | 1,300.00 | 1,274.87 | 22,800 |
| Nov 14, 2024 | 1,310.00 | 1,319.00 | 1,302.00 | 1,302.00 | 1,276.83 | 20,200 |
| Nov 13, 2024 | 1,329.00 | 1,334.00 | 1,303.00 | 1,310.00 | 1,284.68 | 32,500 |
| Nov 12, 2024 | 1,346.00 | 1,360.00 | 1,323.00 | 1,330.00 | 1,304.29 | 58,200 |
| Nov 11, 2024 | 1,332.00 | 1,347.00 | 1,325.00 | 1,339.00 | 1,313.12 | 42,900 |
| Nov 8, 2024 | 1,370.00 | 1,370.00 | 1,339.00 | 1,339.00 | 1,313.12 | 64,200 |
| Nov 7, 2024 | 1,348.00 | 1,383.00 | 1,348.00 | 1,370.00 | 1,343.52 | 82,100 |
| Nov 6, 2024 | 1,349.00 | 1,352.00 | 1,329.00 | 1,334.00 | 1,308.21 | 86,600 |
| Nov 5, 2024 | 1,330.00 | 1,344.00 | 1,320.00 | 1,336.00 | 1,310.17 | 66,900 |
| Nov 1, 2024 | 1,300.00 | 1,336.00 | 1,281.00 | 1,319.00 | 1,293.50 | 130,100 |
| Oct 31, 2024 | 1,285.00 | 1,306.00 | 1,276.00 | 1,303.00 | 1,277.81 | 155,300 |
| Oct 30, 2024 | 1,267.00 | 1,284.00 | 1,260.00 | 1,276.00 | 1,251.33 | 519,000 |
| Oct 29, 2024 | 1,272.00 | 1,289.00 | 1,263.00 | 1,273.00 | 1,248.39 | 75,000 |
| Oct 28, 2024 | 1,281.00 | 1,285.00 | 1,253.00 | 1,270.00 | 1,245.45 | 81,900 |
| Oct 25, 2024 | 1,285.00 | 1,294.00 | 1,258.00 | 1,269.00 | 1,244.47 | 80,000 |
| Oct 24, 2024 | 1,287.00 | 1,295.00 | 1,269.00 | 1,281.00 | 1,256.24 | 104,900 |
| Oct 23, 2024 | 1,318.00 | 1,329.00 | 1,285.00 | 1,289.00 | 1,264.08 | 276,700 |
| Oct 22, 2024 | 1,260.00 | 1,266.00 | 1,244.00 | 1,254.00 | 1,229.76 | 75,400 |
| Oct 21, 2024 | 1,253.00 | 1,263.00 | 1,241.00 | 1,260.00 | 1,235.64 | 58,900 |
| Oct 18, 2024 | 1,270.00 | 1,270.00 | 1,247.00 | 1,257.00 | 1,232.70 | 56,000 |
| Oct 17, 2024 | 1,238.00 | 1,258.00 | 1,230.00 | 1,250.00 | 1,225.84 | 74,200 |
| Oct 16, 2024 | 1,219.00 | 1,236.00 | 1,213.00 | 1,220.00 | 1,196.42 | 49,400 |
| Oct 15, 2024 | 1,224.00 | 1,242.00 | 1,214.00 | 1,233.00 | 1,209.17 | 56,000 |
| Oct 11, 2024 | 1,209.00 | 1,223.00 | 1,200.00 | 1,222.00 | 1,198.38 | 58,100 |
| Oct 10, 2024 | 1,202.00 | 1,209.00 | 1,187.00 | 1,209.00 | 1,185.63 | 48,800 |
| Oct 9, 2024 | 1,229.00 | 1,233.00 | 1,198.00 | 1,201.00 | 1,177.78 | 72,500 |
| Oct 8, 2024 | 1,219.00 | 1,239.00 | 1,218.00 | 1,233.00 | 1,209.17 | 95,800 |
| Oct 7, 2024 | 1,235.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,214.07 | 59,200 |
| Oct 4, 2024 | 1,207.00 | 1,225.00 | 1,207.00 | 1,221.00 | 1,197.40 | 42,200 |
| Oct 3, 2024 | 1,238.00 | 1,243.00 | 1,203.00 | 1,207.00 | 1,183.67 | 50,000 |
| Oct 2, 2024 | 1,214.00 | 1,229.00 | 1,208.00 | 1,208.00 | 1,184.65 | 83,800 |
| Oct 1, 2024 | 1,206.00 | 1,224.00 | 1,206.00 | 1,214.00 | 1,190.53 | 40,900 |
| Sep 30, 2024 | 1,165.00 | 1,211.00 | 1,165.00 | 1,196.00 | 1,172.88 | 103,400 |
| Sep 27, 2024 | 1,215.00 | 1,221.00 | 1,208.00 | 1,212.00 | 1,188.57 | 59,800 |
| Sep 26, 2024 | 1,206.00 | 1,229.00 | 1,202.00 | 1,217.00 | 1,193.47 | 111,200 |
| Sep 25, 2024 | 1,185.00 | 1,197.00 | 1,178.00 | 1,195.00 | 1,171.90 | 59,100 |
| Sep 24, 2024 | 1,193.00 | 1,199.00 | 1,178.00 | 1,185.00 | 1,162.09 | 89,100 |
| Sep 20, 2024 | 1,171.00 | 1,191.00 | 1,165.00 | 1,180.00 | 1,157.19 | 100,700 |
| Sep 19, 2024 | 1,161.00 | 1,176.00 | 1,156.00 | 1,169.00 | 1,146.40 | 77,500 |
| Sep 18, 2024 | 1,167.00 | 1,173.00 | 1,141.00 | 1,157.00 | 1,134.63 | 73,600 |
| Sep 17, 2024 | 1,167.00 | 1,176.00 | 1,148.00 | 1,167.00 | 1,144.44 | 71,500 |
| Sep 13, 2024 | 1,154.00 | 1,168.00 | 1,146.00 | 1,162.00 | 1,139.54 | 88,300 |
| Sep 12, 2024 | 1,180.00 | 1,180.00 | 1,146.00 | 1,166.00 | 1,143.46 | 72,600 |
| Sep 11, 2024 | 1,174.00 | 1,176.00 | 1,142.00 | 1,152.00 | 1,129.73 | 61,000 |
| Sep 10, 2024 | 1,202.00 | 1,205.00 | 1,174.00 | 1,177.00 | 1,154.25 | 23,900 |
| Sep 9, 2024 | 1,200.00 | 1,210.00 | 1,178.00 | 1,195.00 | 1,171.90 | 34,300 |
| Sep 6, 2024 | 1,240.00 | 1,240.00 | 1,206.00 | 1,220.00 | 1,196.42 | 47,000 |
| Sep 5, 2024 | 1,215.00 | 1,240.00 | 1,208.00 | 1,223.00 | 1,199.36 | 40,000 |
| Sep 4, 2024 | 1,266.00 | 1,276.00 | 1,230.00 | 1,233.00 | 1,209.17 | 59,200 |
| Sep 3, 2024 | 1,268.00 | 1,274.00 | 1,261.00 | 1,273.00 | 1,248.39 | 27,800 |
| Sep 2, 2024 | 1,260.00 | 1,268.00 | 1,257.00 | 1,268.00 | 1,243.49 | 47,600 |
| Aug 30, 2024 | 1,270.00 | 1,279.00 | 1,261.00 | 1,268.00 | 1,243.49 | 44,100 |
| Aug 29, 2024 | 1,279.00 | 1,279.00 | 1,258.00 | 1,270.00 | 1,245.45 | 36,800 |
| Aug 28, 2024 | 1,264.00 | 1,275.00 | 1,258.00 | 1,271.00 | 1,246.43 | 42,800 |
| Aug 27, 2024 | 1,266.00 | 1,278.00 | 1,254.00 | 1,275.00 | 1,250.35 | 69,000 |
| Aug 26, 2024 | 1,256.00 | 1,260.00 | 1,237.00 | 1,249.00 | 1,224.86 | 50,500 |
| Aug 23, 2024 | 1,258.00 | 1,269.00 | 1,250.00 | 1,263.00 | 1,238.59 | 21,900 |
| Aug 22, 2024 | 1,264.00 | 1,264.00 | 1,248.00 | 1,258.00 | 1,233.68 | 17,900 |
| Aug 21, 2024 | 1,241.00 | 1,256.00 | 1,237.00 | 1,246.00 | 1,221.91 | 63,500 |
| Aug 20, 2024 | 1,266.00 | 1,278.00 | 1,253.00 | 1,256.00 | 1,231.72 | 76,700 |
| Aug 19, 2024 | 1,273.00 | 1,294.00 | 1,259.00 | 1,259.00 | 1,234.66 | 43,800 |
| Aug 16, 2024 | 1,246.00 | 1,272.00 | 1,235.00 | 1,261.00 | 1,236.62 | 66,400 |
| Aug 15, 2024 | 1,213.00 | 1,239.00 | 1,197.00 | 1,223.00 | 1,199.36 | 48,300 |
| Aug 14, 2024 | 1,186.00 | 1,210.00 | 1,164.00 | 1,197.00 | 1,173.86 | 43,400 |
| Aug 13, 2024 | 1,175.00 | 1,188.00 | 1,108.00 | 1,186.00 | 1,163.07 | 30,900 |
| Aug 9, 2024 | 1,175.00 | 1,224.00 | 1,175.00 | 1,195.00 | 1,171.90 | 100,200 |
| Aug 8, 2024 | 1,107.00 | 1,162.00 | 1,101.00 | 1,145.00 | 1,122.87 | 93,600 |
| Aug 7, 2024 | 1,125.00 | 1,178.00 | 1,105.00 | 1,137.00 | 1,115.02 | 111,500 |
| Aug 6, 2024 | 1,118.00 | 1,198.00 | 1,114.00 | 1,137.00 | 1,115.02 | 88,000 |
| Aug 5, 2024 | 1,112.00 | 1,143.00 | 1,031.00 | 1,094.00 | 1,072.85 | 98,100 |
| Aug 2, 2024 | 1,250.00 | 1,250.00 | 1,190.00 | 1,190.00 | 1,167.00 | 93,400 |
| Aug 1, 2024 | 1,370.00 | 1,370.00 | 1,283.00 | 1,296.00 | 1,270.95 | 86,800 |
| Jul 31, 2024 | 1,315.00 | 1,381.00 | 1,315.00 | 1,381.00 | 1,354.30 | 72,500 |
| Jul 30, 2024 | 1,325.00 | 1,334.00 | 1,312.00 | 1,328.00 | 1,302.33 | 57,200 |
| Jul 29, 2024 | 1,328.00 | 1,350.00 | 1,323.00 | 1,338.00 | 1,312.14 | 38,100 |
| Jul 26, 2024 | 1,323.00 | 1,326.00 | 1,298.00 | 1,298.00 | 1,272.91 | 44,800 |
| Jul 25, 2024 | 1,385.00 | 1,385.00 | 1,312.00 | 1,335.00 | 1,309.19 | 159,800 |
| Jul 24, 2024 | 1,373.00 | 1,374.00 | 1,344.00 | 1,355.00 | 1,328.81 | 58,500 |
| Jul 23, 2024 | 1,360.00 | 1,377.00 | 1,343.00 | 1,373.00 | 1,346.46 | 38,300 |
| Jul 22, 2024 | 1,383.00 | 1,390.00 | 1,338.00 | 1,343.00 | 1,317.04 | 88,800 |
| Jul 19, 2024 | 1,355.00 | 1,414.00 | 1,347.00 | 1,375.00 | 1,348.42 | 120,100 |
| Jul 18, 2024 | 1,368.00 | 1,376.00 | 1,353.00 | 1,355.00 | 1,328.81 | 32,700 |
| Jul 17, 2024 | 1,378.00 | 1,394.00 | 1,368.00 | 1,378.00 | 1,351.36 | 73,400 |
| Jul 16, 2024 | 1,336.00 | 1,364.00 | 1,336.00 | 1,348.00 | 1,321.94 | 40,900 |
| Jul 12, 2024 | 1,300.00 | 1,332.00 | 1,300.00 | 1,322.00 | 1,296.44 | 30,500 |
| Jul 11, 2024 | 1,320.00 | 1,325.00 | 1,305.00 | 1,315.00 | 1,289.58 | 37,200 |
| Jul 10, 2024 | 1,339.00 | 1,346.00 | 1,298.00 | 1,305.00 | 1,279.77 | 67,300 |
| Jul 9, 2024 | 1,333.00 | 1,351.00 | 1,311.00 | 1,339.00 | 1,313.12 | 89,600 |
| Jul 8, 2024 | 1,365.00 | 1,369.00 | 1,321.00 | 1,332.00 | 1,306.25 | 69,000 |
| Jul 5, 2024 | 1,387.00 | 1,396.00 | 1,358.00 | 1,362.00 | 1,335.67 | 70,400 |
| Jul 4, 2024 | 1,354.00 | 1,391.00 | 1,354.00 | 1,389.00 | 1,362.15 | 59,400 |
| Jul 3, 2024 | 1,330.00 | 1,356.00 | 1,329.00 | 1,352.00 | 1,325.86 | 76,900 |
| Jul 2, 2024 | 1,315.00 | 1,342.00 | 1,306.00 | 1,334.00 | 1,308.21 | 82,600 |
| Jul 1, 2024 | 1,294.00 | 1,347.00 | 1,291.00 | 1,335.00 | 1,309.19 | 139,700 |
| Jun 28, 2024 | 1,297.00 | 1,297.00 | 1,281.00 | 1,291.00 | 1,266.04 | 51,600 |
| Jun 27, 2024 | 1,303.00 | 1,310.00 | 1,292.00 | 1,305.00 | 1,279.77 | 55,800 |
| Jun 26, 2024 | 1,296.00 | 1,304.00 | 1,287.00 | 1,303.00 | 1,277.81 | 53,500 |
| Jun 25, 2024 | 1,257.00 | 1,301.00 | 1,241.00 | 1,291.00 | 1,266.04 | 110,300 |
| Jun 24, 2024 | 1,253.00 | 1,256.00 | 1,238.00 | 1,240.00 | 1,216.03 | 104,400 |
| Jun 21, 2024 | 1,275.00 | 1,275.00 | 1,241.00 | 1,248.00 | 1,223.88 | 139,100 |
| Jun 20, 2024 | 1,255.00 | 1,267.00 | 1,248.00 | 1,267.00 | 1,242.51 | 44,700 |
| Jun 19, 2024 | 1,263.00 | 1,277.00 | 1,260.00 | 1,269.00 | 1,244.47 | 49,200 |
| Jun 18, 2024 | 1,261.00 | 1,288.00 | 1,255.00 | 1,270.00 | 1,245.45 | 76,100 |
| Jun 17, 2024 | 1,250.00 | 1,253.00 | 1,224.00 | 1,250.00 | 1,225.84 | 64,200 |
| Jun 14, 2024 | 1,236.00 | 1,267.00 | 1,235.00 | 1,262.00 | 1,237.60 | 110,700 |
| Jun 13, 2024 | 1,250.00 | 1,262.00 | 1,244.00 | 1,244.00 | 1,219.95 | 60,900 |
| Jun 12, 2024 | 1,249.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,235.64 | 46,100 |
| Jun 11, 2024 | 1,259.00 | 1,265.00 | 1,248.00 | 1,248.00 | 1,223.88 | 51,700 |
| Jun 10, 2024 | 1,229.00 | 1,255.00 | 1,222.00 | 1,253.00 | 1,228.78 | 49,500 |
| Jun 7, 2024 | 1,257.00 | 1,266.00 | 1,231.00 | 1,237.00 | 1,213.09 | 37,900 |
| Jun 6, 2024 | 1,264.00 | 1,269.00 | 1,252.00 | 1,260.00 | 1,235.64 | 45,500 |
| Jun 5, 2024 | 1,271.00 | 1,273.00 | 1,245.00 | 1,257.00 | 1,232.70 | 55,900 |
| Jun 4, 2024 | 1,301.00 | 1,301.00 | 1,275.00 | 1,280.00 | 1,255.26 | 53,100 |
| Jun 3, 2024 | 1,307.00 | 1,318.00 | 1,299.00 | 1,303.00 | 1,277.81 | 29,900 |
| May 31, 2024 | 1,287.00 | 1,301.00 | 1,280.00 | 1,299.00 | 1,273.89 | 56,200 |
| May 30, 2024 | 1,265.00 | 1,284.00 | 1,263.00 | 1,277.00 | 1,252.31 | 41,300 |
| May 29, 2024 | 1,323.00 | 1,323.00 | 1,279.00 | 1,281.00 | 1,256.24 | 36,100 |
| May 28, 2024 | 1,341.00 | 1,347.00 | 1,309.00 | 1,312.00 | 1,286.64 | 37,100 |
| May 27, 2024 | 1,334.00 | 1,341.00 | 1,322.00 | 1,341.00 | 1,315.08 | 35,300 |
| May 24, 2024 | 1,330.00 | 1,330.00 | 1,311.00 | 1,320.00 | 1,294.48 | 55,800 |
| May 23, 2024 | 1,323.00 | 1,354.00 | 1,314.00 | 1,354.00 | 1,327.83 | 79,800 |
| May 22, 2024 | 1,292.00 | 1,328.00 | 1,284.00 | 1,323.00 | 1,297.43 | 104,700 |
| May 21, 2024 | 1,303.00 | 1,315.00 | 1,282.00 | 1,286.00 | 1,261.14 | 57,300 |
| May 20, 2024 | 1,280.00 | 1,306.00 | 1,280.00 | 1,302.00 | 1,276.83 | 59,200 |
| May 17, 2024 | 1,259.00 | 1,278.00 | 1,250.00 | 1,271.00 | 1,246.43 | 54,400 |
| May 16, 2024 | 1,264.00 | 1,268.00 | 1,253.00 | 1,259.00 | 1,234.66 | 32,500 |
| May 15, 2024 | 1,271.00 | 1,286.00 | 1,258.00 | 1,264.00 | 1,239.57 | 50,800 |
| May 14, 2024 | 1,250.00 | 1,267.00 | 1,231.00 | 1,257.00 | 1,232.70 | 58,200 |
| May 13, 2024 | 1,264.00 | 1,267.00 | 1,226.00 | 1,250.00 | 1,225.84 | 185,700 |
| May 10, 2024 | 1,367.00 | 1,427.00 | 1,264.00 | 1,299.00 | 1,273.89 | 307,900 |
| May 9, 2024 | 1,346.00 | 1,362.00 | 1,331.00 | 1,362.00 | 1,335.67 | 63,000 |
| May 8, 2024 | 1,327.00 | 1,340.00 | 1,326.00 | 1,335.00 | 1,309.19 | 71,600 |
| May 7, 2024 | 1,350.00 | 1,350.00 | 1,331.00 | 1,336.00 | 1,310.17 | 62,900 |
| May 2, 2024 | 1,327.00 | 1,342.00 | 1,326.00 | 1,335.00 | 1,309.19 | 51,300 |
| May 1, 2024 | 1,318.00 | 1,342.00 | 1,317.00 | 1,332.00 | 1,306.25 | 65,200 |
| Apr 30, 2024 | 1,340.00 | 1,350.00 | 1,317.00 | 1,348.00 | 1,321.94 | 194,200 |
| Apr 26, 2024 | 1,253.00 | 1,343.00 | 1,242.00 | 1,328.00 | 1,302.33 | 590,300 |
| Apr 25, 2024 | 1,232.00 | 1,232.00 | 1,192.00 | 1,193.00 | 1,169.94 | 97,600 |