Tokyo - Delayed Quote JPY
JTEC Corporation (3446.T)
1,084.00
-30.00
(-2.69%)
At close: May 2 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 2, 2025 | 1,115.00 | 1,115.00 | 1,078.00 | 1,084.00 | 1,084.00 | 14,700 |
| May 1, 2025 | 1,109.00 | 1,114.00 | 1,090.00 | 1,114.00 | 1,114.00 | 17,500 |
| Apr 30, 2025 | 1,113.00 | 1,114.00 | 1,081.00 | 1,097.00 | 1,097.00 | 21,400 |
| Apr 28, 2025 | 1,133.00 | 1,133.00 | 1,105.00 | 1,106.00 | 1,106.00 | 23,600 |
| Apr 25, 2025 | 1,070.00 | 1,138.00 | 1,011.00 | 1,103.00 | 1,103.00 | 250,400 |
| Apr 24, 2025 | 1,081.00 | 1,085.00 | 1,052.00 | 1,062.00 | 1,062.00 | 14,700 |
| Apr 23, 2025 | 1,053.00 | 1,082.00 | 1,041.00 | 1,058.00 | 1,058.00 | 15,000 |
| Apr 22, 2025 | 1,075.00 | 1,096.00 | 1,032.00 | 1,037.00 | 1,037.00 | 17,900 |
| Apr 21, 2025 | 1,067.00 | 1,127.00 | 1,051.00 | 1,081.00 | 1,081.00 | 46,800 |
| Apr 18, 2025 | 1,025.00 | 1,092.00 | 1,025.00 | 1,072.00 | 1,072.00 | 27,800 |
| Apr 17, 2025 | 1,006.00 | 1,031.00 | 1,006.00 | 1,012.00 | 1,012.00 | 13,400 |
| Apr 16, 2025 | 1,031.00 | 1,036.00 | 1,004.00 | 1,007.00 | 1,007.00 | 15,900 |
| Apr 15, 2025 | 1,022.00 | 1,044.00 | 1,022.00 | 1,031.00 | 1,031.00 | 10,300 |
| Apr 14, 2025 | 1,026.00 | 1,034.00 | 1,010.00 | 1,022.00 | 1,022.00 | 22,400 |
| Apr 11, 2025 | 980.00 | 1,026.00 | 948.00 | 1,026.00 | 1,026.00 | 14,900 |
| Apr 10, 2025 | 1,039.00 | 1,045.00 | 996.00 | 1,010.00 | 1,010.00 | 35,000 |
| Apr 9, 2025 | 980.00 | 980.00 | 934.00 | 964.00 | 964.00 | 46,400 |
| Apr 8, 2025 | 980.00 | 1,010.00 | 960.00 | 1,010.00 | 1,010.00 | 46,600 |
| Apr 7, 2025 | 900.00 | 915.00 | 860.00 | 860.00 | 860.00 | 111,900 |
| Apr 4, 2025 | 1,046.00 | 1,054.00 | 997.00 | 1,016.00 | 1,016.00 | 60,000 |
| Apr 3, 2025 | 1,113.00 | 1,137.00 | 1,076.00 | 1,087.00 | 1,087.00 | 67,400 |
| Apr 2, 2025 | 1,200.00 | 1,204.00 | 1,178.00 | 1,180.00 | 1,180.00 | 19,700 |
| Apr 1, 2025 | 1,223.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 7,900 |
| Mar 31, 2025 | 1,207.00 | 1,245.00 | 1,196.00 | 1,223.00 | 1,223.00 | 18,000 |
| Mar 28, 2025 | 1,226.00 | 1,257.00 | 1,226.00 | 1,237.00 | 1,237.00 | 17,800 |
| Mar 27, 2025 | 1,278.00 | 1,278.00 | 1,236.00 | 1,247.00 | 1,247.00 | 21,700 |
| Mar 26, 2025 | 1,287.00 | 1,290.00 | 1,274.00 | 1,278.00 | 1,278.00 | 8,900 |
| Mar 25, 2025 | 1,296.00 | 1,296.00 | 1,271.00 | 1,287.00 | 1,287.00 | 5,100 |
| Mar 24, 2025 | 1,264.00 | 1,293.00 | 1,263.00 | 1,286.00 | 1,286.00 | 12,700 |
| Mar 21, 2025 | 1,277.00 | 1,277.00 | 1,255.00 | 1,261.00 | 1,261.00 | 15,600 |
| Mar 19, 2025 | 1,222.00 | 1,298.00 | 1,222.00 | 1,275.00 | 1,275.00 | 41,500 |
| Mar 18, 2025 | 1,229.00 | 1,233.00 | 1,217.00 | 1,219.00 | 1,219.00 | 13,200 |
| Mar 17, 2025 | 1,230.00 | 1,249.00 | 1,226.00 | 1,227.00 | 1,227.00 | 16,400 |
| Mar 14, 2025 | 1,189.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 21,200 |
| Mar 13, 2025 | 1,195.00 | 1,217.00 | 1,182.00 | 1,182.00 | 1,182.00 | 11,800 |
| Mar 12, 2025 | 1,181.00 | 1,210.00 | 1,177.00 | 1,193.00 | 1,193.00 | 9,800 |
| Mar 11, 2025 | 1,199.00 | 1,203.00 | 1,159.00 | 1,190.00 | 1,190.00 | 32,300 |
| Mar 10, 2025 | 1,205.00 | 1,231.00 | 1,198.00 | 1,211.00 | 1,211.00 | 28,800 |
| Mar 7, 2025 | 1,210.00 | 1,216.00 | 1,198.00 | 1,201.00 | 1,201.00 | 13,500 |
| Mar 6, 2025 | 1,218.00 | 1,234.00 | 1,210.00 | 1,231.00 | 1,231.00 | 12,400 |
| Mar 5, 2025 | 1,236.00 | 1,254.00 | 1,197.00 | 1,208.00 | 1,208.00 | 41,700 |
| Mar 4, 2025 | 1,218.00 | 1,224.00 | 1,195.00 | 1,207.00 | 1,207.00 | 17,500 |
| Mar 3, 2025 | 1,219.00 | 1,221.00 | 1,201.00 | 1,221.00 | 1,221.00 | 14,300 |
| Feb 28, 2025 | 1,222.00 | 1,228.00 | 1,201.00 | 1,201.00 | 1,201.00 | 21,600 |
| Feb 27, 2025 | 1,237.00 | 1,243.00 | 1,231.00 | 1,231.00 | 1,231.00 | 8,100 |
| Feb 26, 2025 | 1,250.00 | 1,257.00 | 1,230.00 | 1,237.00 | 1,237.00 | 14,900 |
| Feb 25, 2025 | 1,240.00 | 1,281.00 | 1,240.00 | 1,250.00 | 1,250.00 | 10,800 |
| Feb 21, 2025 | 1,257.00 | 1,275.00 | 1,243.00 | 1,248.00 | 1,248.00 | 27,900 |
| Feb 20, 2025 | 1,294.00 | 1,303.00 | 1,261.00 | 1,261.00 | 1,261.00 | 27,600 |
| Feb 19, 2025 | 1,334.00 | 1,334.00 | 1,291.00 | 1,294.00 | 1,294.00 | 29,400 |
| Feb 18, 2025 | 1,310.00 | 1,386.00 | 1,306.00 | 1,340.00 | 1,340.00 | 51,300 |
| Feb 17, 2025 | 1,325.00 | 1,354.00 | 1,310.00 | 1,312.00 | 1,312.00 | 15,100 |
| Feb 14, 2025 | 1,386.00 | 1,386.00 | 1,325.00 | 1,326.00 | 1,326.00 | 20,100 |
| Feb 13, 2025 | 1,414.00 | 1,427.00 | 1,365.00 | 1,378.00 | 1,378.00 | 28,600 |
| Feb 12, 2025 | 1,358.00 | 1,411.00 | 1,350.00 | 1,375.00 | 1,375.00 | 32,300 |
| Feb 10, 2025 | 1,311.00 | 1,362.00 | 1,303.00 | 1,360.00 | 1,360.00 | 26,500 |
| Feb 7, 2025 | 1,328.00 | 1,330.00 | 1,308.00 | 1,310.00 | 1,310.00 | 11,700 |
| Feb 6, 2025 | 1,305.00 | 1,330.00 | 1,304.00 | 1,330.00 | 1,330.00 | 12,100 |
| Feb 5, 2025 | 1,310.00 | 1,315.00 | 1,292.00 | 1,314.00 | 1,314.00 | 30,100 |
| Feb 4, 2025 | 1,302.00 | 1,328.00 | 1,302.00 | 1,305.00 | 1,305.00 | 19,400 |
| Feb 3, 2025 | 1,302.00 | 1,317.00 | 1,292.00 | 1,302.00 | 1,302.00 | 36,100 |
| Jan 31, 2025 | 1,340.00 | 1,352.00 | 1,329.00 | 1,344.00 | 1,344.00 | 27,100 |
| Jan 30, 2025 | 1,360.00 | 1,373.00 | 1,332.00 | 1,338.00 | 1,338.00 | 83,100 |
| Jan 29, 2025 | 1,410.00 | 1,427.00 | 1,371.00 | 1,380.00 | 1,380.00 | 37,400 |
| Jan 28, 2025 | 1,415.00 | 1,428.00 | 1,362.00 | 1,428.00 | 1,428.00 | 27,400 |
| Jan 27, 2025 | 1,386.00 | 1,428.00 | 1,368.00 | 1,417.00 | 1,417.00 | 62,000 |
| Jan 24, 2025 | 1,344.00 | 1,372.00 | 1,340.00 | 1,350.00 | 1,350.00 | 22,000 |
| Jan 23, 2025 | 1,385.00 | 1,395.00 | 1,331.00 | 1,331.00 | 1,331.00 | 38,700 |
| Jan 22, 2025 | 1,396.00 | 1,408.00 | 1,366.00 | 1,377.00 | 1,377.00 | 98,500 |
| Jan 21, 2025 | 1,350.00 | 1,360.00 | 1,330.00 | 1,336.00 | 1,336.00 | 12,700 |
| Jan 20, 2025 | 1,302.00 | 1,356.00 | 1,302.00 | 1,341.00 | 1,341.00 | 27,400 |
| Jan 17, 2025 | 1,296.00 | 1,347.00 | 1,294.00 | 1,301.00 | 1,301.00 | 32,900 |
| Jan 16, 2025 | 1,368.00 | 1,379.00 | 1,301.00 | 1,301.00 | 1,301.00 | 65,700 |
| Jan 15, 2025 | 1,350.00 | 1,355.00 | 1,315.00 | 1,319.00 | 1,319.00 | 27,600 |
| Jan 14, 2025 | 1,350.00 | 1,380.00 | 1,333.00 | 1,341.00 | 1,341.00 | 43,000 |
| Jan 10, 2025 | 1,374.00 | 1,382.00 | 1,354.00 | 1,354.00 | 1,354.00 | 34,500 |
| Jan 9, 2025 | 1,430.00 | 1,431.00 | 1,360.00 | 1,382.00 | 1,382.00 | 85,100 |
| Jan 8, 2025 | 1,450.00 | 1,494.00 | 1,431.00 | 1,431.00 | 1,431.00 | 78,700 |
| Jan 7, 2025 | 1,464.00 | 1,526.00 | 1,430.00 | 1,462.00 | 1,462.00 | 201,000 |
| Jan 6, 2025 | 1,566.00 | 1,566.00 | 1,422.00 | 1,460.00 | 1,460.00 | 547,400 |
| Dec 30, 2024 | 1,278.00 | 1,284.00 | 1,257.00 | 1,266.00 | 1,266.00 | 33,000 |
| Dec 27, 2024 | 1,210.00 | 1,278.00 | 1,208.00 | 1,278.00 | 1,278.00 | 36,300 |
| Dec 26, 2024 | 1,208.00 | 1,232.00 | 1,204.00 | 1,205.00 | 1,205.00 | 55,000 |
| Dec 25, 2024 | 1,260.00 | 1,271.00 | 1,220.00 | 1,220.00 | 1,220.00 | 45,000 |
| Dec 24, 2024 | 1,241.00 | 1,280.00 | 1,223.00 | 1,246.00 | 1,246.00 | 71,500 |
| Dec 23, 2024 | 1,200.00 | 1,223.00 | 1,192.00 | 1,195.00 | 1,195.00 | 35,200 |
| Dec 20, 2024 | 1,231.00 | 1,243.00 | 1,201.00 | 1,203.00 | 1,203.00 | 23,600 |
| Dec 19, 2024 | 1,215.00 | 1,250.00 | 1,200.00 | 1,234.00 | 1,234.00 | 35,300 |
| Dec 18, 2024 | 1,234.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,245.00 | 37,600 |
| Dec 17, 2024 | 1,205.00 | 1,250.00 | 1,187.00 | 1,235.00 | 1,235.00 | 45,600 |
| Dec 16, 2024 | 1,200.00 | 1,234.00 | 1,194.00 | 1,200.00 | 1,200.00 | 100,800 |
| Dec 13, 2024 | 1,250.00 | 1,260.00 | 1,189.00 | 1,205.00 | 1,205.00 | 63,500 |
| Dec 12, 2024 | 1,280.00 | 1,280.00 | 1,234.00 | 1,252.00 | 1,252.00 | 37,100 |
| Dec 11, 2024 | 1,297.00 | 1,360.00 | 1,269.00 | 1,272.00 | 1,272.00 | 74,600 |
| Dec 10, 2024 | 1,294.00 | 1,305.00 | 1,275.00 | 1,276.00 | 1,276.00 | 34,500 |
| Dec 9, 2024 | 1,300.00 | 1,322.00 | 1,282.00 | 1,282.00 | 1,282.00 | 33,700 |
| Dec 6, 2024 | 1,324.00 | 1,327.00 | 1,307.00 | 1,311.00 | 1,311.00 | 24,200 |
| Dec 5, 2024 | 1,349.00 | 1,352.00 | 1,321.00 | 1,327.00 | 1,327.00 | 18,700 |
| Dec 4, 2024 | 1,370.00 | 1,370.00 | 1,331.00 | 1,331.00 | 1,331.00 | 24,500 |
| Dec 3, 2024 | 1,361.00 | 1,387.00 | 1,361.00 | 1,365.00 | 1,365.00 | 19,500 |
| Dec 2, 2024 | 1,372.00 | 1,372.00 | 1,358.00 | 1,360.00 | 1,360.00 | 14,100 |
| Nov 29, 2024 | 1,376.00 | 1,383.00 | 1,360.00 | 1,373.00 | 1,373.00 | 15,400 |
| Nov 28, 2024 | 1,380.00 | 1,406.00 | 1,376.00 | 1,378.00 | 1,378.00 | 16,500 |
| Nov 27, 2024 | 1,398.00 | 1,400.00 | 1,361.00 | 1,400.00 | 1,400.00 | 21,200 |
| Nov 26, 2024 | 1,424.00 | 1,424.00 | 1,386.00 | 1,386.00 | 1,386.00 | 18,600 |
| Nov 25, 2024 | 1,404.00 | 1,427.00 | 1,403.00 | 1,411.00 | 1,411.00 | 13,600 |
| Nov 22, 2024 | 1,412.00 | 1,427.00 | 1,399.00 | 1,415.00 | 1,415.00 | 10,600 |
| Nov 21, 2024 | 1,403.00 | 1,423.00 | 1,403.00 | 1,420.00 | 1,420.00 | 15,300 |
| Nov 20, 2024 | 1,401.00 | 1,428.00 | 1,401.00 | 1,402.00 | 1,402.00 | 14,700 |
| Nov 19, 2024 | 1,400.00 | 1,436.00 | 1,400.00 | 1,405.00 | 1,405.00 | 16,800 |
| Nov 18, 2024 | 1,404.00 | 1,428.00 | 1,387.00 | 1,402.00 | 1,402.00 | 28,000 |
| Nov 15, 2024 | 1,420.00 | 1,441.00 | 1,385.00 | 1,424.00 | 1,424.00 | 34,800 |
| Nov 14, 2024 | 1,479.00 | 1,480.00 | 1,425.00 | 1,432.00 | 1,432.00 | 41,300 |
| Nov 13, 2024 | 1,497.00 | 1,550.00 | 1,461.00 | 1,471.00 | 1,471.00 | 89,500 |
| Nov 12, 2024 | 1,697.00 | 1,705.00 | 1,640.00 | 1,640.00 | 1,640.00 | 24,500 |
| Nov 11, 2024 | 1,693.00 | 1,699.00 | 1,658.00 | 1,697.00 | 1,697.00 | 16,800 |
| Nov 8, 2024 | 1,704.00 | 1,740.00 | 1,695.00 | 1,695.00 | 1,695.00 | 29,900 |
| Nov 7, 2024 | 1,692.00 | 1,701.00 | 1,651.00 | 1,682.00 | 1,682.00 | 17,200 |
| Nov 6, 2024 | 1,680.00 | 1,698.00 | 1,651.00 | 1,664.00 | 1,664.00 | 30,200 |
| Nov 5, 2024 | 1,676.00 | 1,677.00 | 1,655.00 | 1,677.00 | 1,677.00 | 10,900 |
| Nov 1, 2024 | 1,690.00 | 1,701.00 | 1,665.00 | 1,665.00 | 1,665.00 | 17,800 |
| Oct 31, 2024 | 1,690.00 | 1,723.00 | 1,665.00 | 1,723.00 | 1,723.00 | 35,500 |
| Oct 30, 2024 | 1,711.00 | 1,723.00 | 1,687.00 | 1,687.00 | 1,687.00 | 56,400 |
| Oct 29, 2024 | 1,645.00 | 1,730.00 | 1,645.00 | 1,727.00 | 1,727.00 | 38,600 |
| Oct 28, 2024 | 1,600.00 | 1,675.00 | 1,596.00 | 1,652.00 | 1,652.00 | 23,400 |
| Oct 25, 2024 | 1,641.00 | 1,641.00 | 1,598.00 | 1,630.00 | 1,630.00 | 23,400 |
| Oct 24, 2024 | 1,660.00 | 1,660.00 | 1,624.00 | 1,641.00 | 1,641.00 | 29,900 |
| Oct 23, 2024 | 1,717.00 | 1,730.00 | 1,660.00 | 1,681.00 | 1,681.00 | 49,100 |
| Oct 22, 2024 | 1,735.00 | 1,746.00 | 1,696.00 | 1,707.00 | 1,707.00 | 67,200 |
| Oct 21, 2024 | 1,595.00 | 1,743.00 | 1,595.00 | 1,741.00 | 1,741.00 | 129,400 |
| Oct 18, 2024 | 1,622.00 | 1,624.00 | 1,584.00 | 1,589.00 | 1,589.00 | 24,800 |
| Oct 17, 2024 | 1,634.00 | 1,665.00 | 1,624.00 | 1,627.00 | 1,627.00 | 22,300 |
| Oct 16, 2024 | 1,601.00 | 1,684.00 | 1,598.00 | 1,641.00 | 1,641.00 | 63,300 |
| Oct 15, 2024 | 1,660.00 | 1,689.00 | 1,600.00 | 1,611.00 | 1,611.00 | 67,700 |
| Oct 11, 2024 | 1,638.00 | 1,660.00 | 1,620.00 | 1,659.00 | 1,659.00 | 43,200 |
| Oct 10, 2024 | 1,599.00 | 1,641.00 | 1,596.00 | 1,638.00 | 1,638.00 | 44,900 |
| Oct 9, 2024 | 1,617.00 | 1,630.00 | 1,564.00 | 1,586.00 | 1,586.00 | 44,200 |
| Oct 8, 2024 | 1,592.00 | 1,620.00 | 1,580.00 | 1,617.00 | 1,617.00 | 43,200 |
| Oct 7, 2024 | 1,638.00 | 1,650.00 | 1,587.00 | 1,598.00 | 1,598.00 | 43,500 |
| Oct 4, 2024 | 1,593.00 | 1,618.00 | 1,561.00 | 1,609.00 | 1,609.00 | 59,200 |
| Oct 3, 2024 | 1,630.00 | 1,648.00 | 1,588.00 | 1,595.00 | 1,595.00 | 89,700 |
| Oct 2, 2024 | 1,620.00 | 1,620.00 | 1,540.00 | 1,590.00 | 1,590.00 | 75,900 |
| Oct 1, 2024 | 1,650.00 | 1,668.00 | 1,625.00 | 1,625.00 | 1,625.00 | 74,400 |
| Sep 30, 2024 | 1,757.00 | 1,761.00 | 1,636.00 | 1,640.00 | 1,640.00 | 252,400 |
| Sep 27, 2024 | 1,761.00 | 1,887.00 | 1,760.00 | 1,877.00 | 1,877.00 | 195,200 |
| Sep 26, 2024 | 1,755.00 | 1,760.00 | 1,701.00 | 1,736.00 | 1,736.00 | 73,500 |
| Sep 25, 2024 | 1,689.00 | 1,710.00 | 1,643.00 | 1,692.00 | 1,692.00 | 52,400 |
| Sep 24, 2024 | 1,635.00 | 1,741.00 | 1,605.00 | 1,666.00 | 1,666.00 | 122,700 |
| Sep 20, 2024 | 1,570.00 | 1,604.00 | 1,565.00 | 1,598.00 | 1,598.00 | 22,300 |
| Sep 19, 2024 | 1,582.00 | 1,582.00 | 1,545.00 | 1,563.00 | 1,563.00 | 25,700 |
| Sep 18, 2024 | 1,552.00 | 1,610.00 | 1,533.00 | 1,560.00 | 1,560.00 | 45,100 |
| Sep 17, 2024 | 1,588.00 | 1,588.00 | 1,522.00 | 1,543.00 | 1,543.00 | 49,200 |
| Sep 13, 2024 | 1,637.00 | 1,645.00 | 1,587.00 | 1,589.00 | 1,589.00 | 55,500 |
| Sep 12, 2024 | 1,532.00 | 1,656.00 | 1,532.00 | 1,655.00 | 1,655.00 | 99,700 |
| Sep 11, 2024 | 1,505.00 | 1,505.00 | 1,456.00 | 1,466.00 | 1,466.00 | 46,200 |
| Sep 10, 2024 | 1,555.00 | 1,555.00 | 1,496.00 | 1,496.00 | 1,496.00 | 35,400 |
| Sep 9, 2024 | 1,536.00 | 1,554.00 | 1,500.00 | 1,529.00 | 1,529.00 | 59,800 |
| Sep 6, 2024 | 1,700.00 | 1,700.00 | 1,588.00 | 1,608.00 | 1,608.00 | 65,500 |
| Sep 5, 2024 | 1,600.00 | 1,734.00 | 1,600.00 | 1,697.00 | 1,697.00 | 82,700 |
| Sep 4, 2024 | 1,650.00 | 1,650.00 | 1,599.00 | 1,604.00 | 1,604.00 | 74,400 |
| Sep 3, 2024 | 1,687.00 | 1,712.00 | 1,656.00 | 1,695.00 | 1,695.00 | 59,200 |
| Sep 2, 2024 | 1,630.00 | 1,717.00 | 1,620.00 | 1,677.00 | 1,677.00 | 156,300 |
| Aug 30, 2024 | 1,520.00 | 1,580.00 | 1,517.00 | 1,562.00 | 1,562.00 | 20,800 |
| Aug 29, 2024 | 1,520.00 | 1,541.00 | 1,504.00 | 1,518.00 | 1,518.00 | 11,600 |
| Aug 28, 2024 | 1,569.00 | 1,569.00 | 1,517.00 | 1,523.00 | 1,523.00 | 21,600 |
| Aug 27, 2024 | 1,519.00 | 1,570.00 | 1,514.00 | 1,570.00 | 1,570.00 | 31,300 |
| Aug 26, 2024 | 1,470.00 | 1,530.00 | 1,470.00 | 1,514.00 | 1,514.00 | 19,500 |
| Aug 23, 2024 | 1,491.00 | 1,499.00 | 1,465.00 | 1,489.00 | 1,489.00 | 21,000 |
| Aug 22, 2024 | 1,479.00 | 1,521.00 | 1,470.00 | 1,505.00 | 1,505.00 | 18,100 |
| Aug 21, 2024 | 1,492.00 | 1,543.00 | 1,476.00 | 1,492.00 | 1,492.00 | 32,600 |
| Aug 20, 2024 | 1,485.00 | 1,520.00 | 1,461.00 | 1,498.00 | 1,498.00 | 55,300 |
| Aug 19, 2024 | 1,413.00 | 1,560.00 | 1,413.00 | 1,470.00 | 1,470.00 | 151,500 |
| Aug 16, 2024 | 1,399.00 | 1,413.00 | 1,367.00 | 1,413.00 | 1,413.00 | 34,300 |
| Aug 15, 2024 | 1,358.00 | 1,389.00 | 1,356.00 | 1,361.00 | 1,361.00 | 14,200 |
| Aug 14, 2024 | 1,338.00 | 1,396.00 | 1,325.00 | 1,376.00 | 1,376.00 | 20,300 |
| Aug 13, 2024 | 1,250.00 | 1,351.00 | 1,230.00 | 1,340.00 | 1,340.00 | 37,600 |
| Aug 9, 2024 | 1,357.00 | 1,399.00 | 1,329.00 | 1,346.00 | 1,346.00 | 21,000 |
| Aug 8, 2024 | 1,320.00 | 1,364.00 | 1,307.00 | 1,338.00 | 1,338.00 | 28,100 |
| Aug 7, 2024 | 1,295.00 | 1,399.00 | 1,295.00 | 1,320.00 | 1,320.00 | 62,800 |
| Aug 6, 2024 | 1,174.00 | 1,348.00 | 1,174.00 | 1,331.00 | 1,331.00 | 81,800 |
| Aug 5, 2024 | 1,250.00 | 1,293.00 | 1,114.00 | 1,114.00 | 1,114.00 | 90,300 |
| Aug 2, 2024 | 1,440.00 | 1,440.00 | 1,393.00 | 1,393.00 | 1,393.00 | 79,300 |
| Aug 1, 2024 | 1,560.00 | 1,560.00 | 1,467.00 | 1,510.00 | 1,510.00 | 37,300 |
| Jul 31, 2024 | 1,553.00 | 1,564.00 | 1,515.00 | 1,564.00 | 1,564.00 | 30,400 |
| Jul 30, 2024 | 1,607.00 | 1,607.00 | 1,553.00 | 1,553.00 | 1,553.00 | 44,300 |
| Jul 29, 2024 | 1,582.00 | 1,637.00 | 1,582.00 | 1,614.00 | 1,614.00 | 24,200 |
| Jul 26, 2024 | 1,550.00 | 1,593.00 | 1,550.00 | 1,577.00 | 1,577.00 | 13,700 |
| Jul 25, 2024 | 1,559.00 | 1,567.00 | 1,549.00 | 1,562.00 | 1,562.00 | 25,600 |
| Jul 24, 2024 | 1,606.00 | 1,625.00 | 1,576.00 | 1,585.00 | 1,585.00 | 17,300 |
| Jul 23, 2024 | 1,585.00 | 1,628.00 | 1,585.00 | 1,606.00 | 1,606.00 | 28,700 |
| Jul 22, 2024 | 1,650.00 | 1,651.00 | 1,592.00 | 1,603.00 | 1,603.00 | 30,100 |
| Jul 19, 2024 | 1,653.00 | 1,685.00 | 1,636.00 | 1,670.00 | 1,670.00 | 36,600 |
| Jul 18, 2024 | 1,667.00 | 1,680.00 | 1,653.00 | 1,653.00 | 1,653.00 | 17,900 |
| Jul 17, 2024 | 1,662.00 | 1,699.00 | 1,662.00 | 1,690.00 | 1,690.00 | 27,900 |
| Jul 16, 2024 | 1,688.00 | 1,689.00 | 1,660.00 | 1,660.00 | 1,660.00 | 21,300 |
| Jul 12, 2024 | 1,632.00 | 1,685.00 | 1,625.00 | 1,680.00 | 1,680.00 | 33,600 |
| Jul 11, 2024 | 1,596.00 | 1,643.00 | 1,592.00 | 1,640.00 | 1,640.00 | 45,200 |
| Jul 10, 2024 | 1,613.00 | 1,618.00 | 1,579.00 | 1,591.00 | 1,591.00 | 26,500 |
| Jul 9, 2024 | 1,596.00 | 1,639.00 | 1,587.00 | 1,623.00 | 1,623.00 | 38,300 |
| Jul 8, 2024 | 1,600.00 | 1,614.00 | 1,595.00 | 1,595.00 | 1,595.00 | 17,900 |
| Jul 5, 2024 | 1,613.00 | 1,613.00 | 1,592.00 | 1,602.00 | 1,602.00 | 11,700 |
| Jul 4, 2024 | 1,585.00 | 1,626.00 | 1,585.00 | 1,595.00 | 1,595.00 | 26,300 |
| Jul 3, 2024 | 1,599.00 | 1,616.00 | 1,587.00 | 1,587.00 | 1,587.00 | 16,400 |
| Jul 2, 2024 | 1,581.00 | 1,598.00 | 1,574.00 | 1,592.00 | 1,592.00 | 14,500 |
| Jul 1, 2024 | 1,603.00 | 1,615.00 | 1,575.00 | 1,576.00 | 1,576.00 | 19,800 |
| Jun 28, 2024 | 1,622.00 | 1,624.00 | 1,597.00 | 1,611.00 | 1,611.00 | 22,800 |
| Jun 27, 2024 | 1,621.00 | 1,642.00 | 1,618.00 | 1,631.00 | 1,631.00 | 18,200 |
| Jun 26, 2024 | 1,619.00 | 1,645.00 | 1,607.00 | 1,621.00 | 1,621.00 | 24,600 |
| Jun 25, 2024 | 1,585.00 | 1,618.00 | 1,585.00 | 1,618.00 | 1,618.00 | 17,100 |
| Jun 24, 2024 | 1,599.00 | 1,616.00 | 1,578.00 | 1,585.00 | 1,585.00 | 12,100 |
| Jun 21, 2024 | 1,570.00 | 1,605.00 | 1,570.00 | 1,584.00 | 1,584.00 | 20,500 |
| Jun 20, 2024 | 1,546.00 | 1,573.00 | 1,544.00 | 1,573.00 | 1,573.00 | 27,800 |
| Jun 19, 2024 | 1,570.00 | 1,602.00 | 1,534.00 | 1,539.00 | 1,539.00 | 56,700 |
| Jun 18, 2024 | 1,617.00 | 1,618.00 | 1,594.00 | 1,595.00 | 1,595.00 | 14,500 |
| Jun 17, 2024 | 1,592.00 | 1,628.00 | 1,563.00 | 1,616.00 | 1,616.00 | 39,000 |
| Jun 14, 2024 | 1,630.00 | 1,650.00 | 1,590.00 | 1,592.00 | 1,592.00 | 85,900 |
| Jun 13, 2024 | 1,717.00 | 1,758.00 | 1,645.00 | 1,658.00 | 1,658.00 | 180,800 |
| Jun 12, 2024 | 1,832.00 | 1,850.00 | 1,828.00 | 1,833.00 | 1,833.00 | 14,500 |
| Jun 11, 2024 | 1,821.00 | 1,843.00 | 1,821.00 | 1,832.00 | 1,832.00 | 8,100 |
| Jun 10, 2024 | 1,816.00 | 1,836.00 | 1,811.00 | 1,835.00 | 1,835.00 | 16,300 |
| Jun 7, 2024 | 1,787.00 | 1,816.00 | 1,786.00 | 1,816.00 | 1,816.00 | 12,300 |
| Jun 6, 2024 | 1,809.00 | 1,809.00 | 1,782.00 | 1,787.00 | 1,787.00 | 12,300 |
| Jun 5, 2024 | 1,845.00 | 1,845.00 | 1,800.00 | 1,805.00 | 1,805.00 | 14,500 |
| Jun 4, 2024 | 1,805.00 | 1,850.00 | 1,805.00 | 1,836.00 | 1,836.00 | 24,500 |
| Jun 3, 2024 | 1,837.00 | 1,851.00 | 1,813.00 | 1,816.00 | 1,816.00 | 36,900 |
| May 31, 2024 | 1,894.00 | 1,909.00 | 1,809.00 | 1,849.00 | 1,849.00 | 144,600 |
| May 30, 2024 | 1,710.00 | 1,870.00 | 1,702.00 | 1,814.00 | 1,814.00 | 144,000 |
| May 29, 2024 | 1,760.00 | 1,776.00 | 1,727.00 | 1,727.00 | 1,727.00 | 19,000 |
| May 28, 2024 | 1,731.00 | 1,791.00 | 1,731.00 | 1,761.00 | 1,761.00 | 30,800 |
| May 27, 2024 | 1,728.00 | 1,735.00 | 1,710.00 | 1,731.00 | 1,731.00 | 16,600 |
| May 24, 2024 | 1,721.00 | 1,731.00 | 1,702.00 | 1,702.00 | 1,702.00 | 30,600 |
| May 23, 2024 | 1,751.00 | 1,768.00 | 1,721.00 | 1,738.00 | 1,738.00 | 30,500 |
| May 22, 2024 | 1,776.00 | 1,800.00 | 1,751.00 | 1,751.00 | 1,751.00 | 22,200 |
| May 21, 2024 | 1,788.00 | 1,816.00 | 1,775.00 | 1,786.00 | 1,786.00 | 28,600 |
| May 20, 2024 | 1,750.00 | 1,818.00 | 1,741.00 | 1,793.00 | 1,793.00 | 38,600 |
| May 17, 2024 | 1,778.00 | 1,794.00 | 1,731.00 | 1,752.00 | 1,752.00 | 40,100 |
| May 16, 2024 | 1,820.00 | 1,820.00 | 1,755.00 | 1,756.00 | 1,756.00 | 91,800 |
| May 15, 2024 | 1,825.00 | 1,877.00 | 1,757.00 | 1,760.00 | 1,760.00 | 196,100 |
| May 14, 2024 | 2,090.00 | 2,092.00 | 2,041.00 | 2,058.00 | 2,058.00 | 45,700 |
| May 13, 2024 | 2,045.00 | 2,130.00 | 2,045.00 | 2,107.00 | 2,107.00 | 47,300 |
| May 10, 2024 | 2,065.00 | 2,081.00 | 2,030.00 | 2,045.00 | 2,045.00 | 22,700 |
| May 9, 2024 | 2,054.00 | 2,066.00 | 2,037.00 | 2,037.00 | 2,037.00 | 19,300 |
| May 8, 2024 | 2,081.00 | 2,090.00 | 2,044.00 | 2,046.00 | 2,046.00 | 19,000 |
| May 7, 2024 | 2,059.00 | 2,090.00 | 2,059.00 | 2,081.00 | 2,081.00 | 26,400 |
| May 2, 2024 | 2,034.00 | 2,047.00 | 2,019.00 | 2,034.00 | 2,034.00 | 15,800 |