Tokyo - Delayed Quote JPY
System Research Co.,Ltd. (3771.T)
1,780.00
-18.00
(-1.00%)
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 22, 2025 | 1,780.00 | 1,795.00 | 1,772.00 | 1,780.00 | 1,780.00 | 12,600 |
| May 21, 2025 | 1,801.00 | 1,804.00 | 1,786.00 | 1,798.00 | 1,798.00 | 14,200 |
| May 20, 2025 | 1,830.00 | 1,843.00 | 1,798.00 | 1,800.00 | 1,800.00 | 18,700 |
| May 19, 2025 | 1,817.00 | 1,832.00 | 1,796.00 | 1,830.00 | 1,830.00 | 19,700 |
| May 16, 2025 | 1,803.00 | 1,830.00 | 1,796.00 | 1,804.00 | 1,804.00 | 14,000 |
| May 15, 2025 | 1,789.00 | 1,828.00 | 1,789.00 | 1,810.00 | 1,810.00 | 21,400 |
| May 14, 2025 | 1,814.00 | 1,826.00 | 1,791.00 | 1,807.00 | 1,807.00 | 20,100 |
| May 13, 2025 | 1,882.00 | 1,885.00 | 1,824.00 | 1,824.00 | 1,824.00 | 24,000 |
| May 12, 2025 | 1,880.00 | 1,899.00 | 1,818.00 | 1,881.00 | 1,881.00 | 67,600 |
| May 9, 2025 | 1,785.00 | 1,850.00 | 1,760.00 | 1,825.00 | 1,825.00 | 71,500 |
| May 8, 2025 | 1,781.00 | 1,823.00 | 1,780.00 | 1,796.00 | 1,796.00 | 46,700 |
| May 7, 2025 | 1,742.00 | 1,800.00 | 1,740.00 | 1,779.00 | 1,779.00 | 54,700 |
| May 2, 2025 | 1,739.00 | 1,770.00 | 1,734.00 | 1,755.00 | 1,755.00 | 31,900 |
| May 1, 2025 | 1,747.00 | 1,747.00 | 1,727.00 | 1,742.00 | 1,742.00 | 18,700 |
| Apr 30, 2025 | 1,754.00 | 1,754.00 | 1,720.00 | 1,747.00 | 1,747.00 | 14,600 |
| Apr 28, 2025 | 1,737.00 | 1,753.00 | 1,677.00 | 1,753.00 | 1,753.00 | 53,000 |
| Apr 25, 2025 | 1,714.00 | 1,728.00 | 1,695.00 | 1,728.00 | 1,728.00 | 12,400 |
| Apr 24, 2025 | 1,735.00 | 1,739.00 | 1,687.00 | 1,706.00 | 1,706.00 | 22,400 |
| Apr 23, 2025 | 1,730.00 | 1,743.00 | 1,720.00 | 1,734.00 | 1,734.00 | 28,200 |
| Apr 22, 2025 | 1,713.00 | 1,730.00 | 1,701.00 | 1,716.00 | 1,716.00 | 19,700 |
| Apr 21, 2025 | 1,708.00 | 1,725.00 | 1,671.00 | 1,713.00 | 1,713.00 | 54,200 |
| Apr 18, 2025 | 1,667.00 | 1,709.00 | 1,665.00 | 1,709.00 | 1,709.00 | 31,300 |
| Apr 17, 2025 | 1,648.00 | 1,655.00 | 1,639.00 | 1,654.00 | 1,654.00 | 23,600 |
| Apr 16, 2025 | 1,659.00 | 1,680.00 | 1,634.00 | 1,643.00 | 1,643.00 | 34,800 |
| Apr 15, 2025 | 1,657.00 | 1,657.00 | 1,631.00 | 1,636.00 | 1,636.00 | 13,100 |
| Apr 14, 2025 | 1,648.00 | 1,660.00 | 1,618.00 | 1,644.00 | 1,644.00 | 51,300 |
| Apr 11, 2025 | 1,540.00 | 1,580.00 | 1,485.00 | 1,574.00 | 1,574.00 | 23,200 |
| Apr 10, 2025 | 1,575.00 | 1,585.00 | 1,532.00 | 1,544.00 | 1,544.00 | 29,500 |
| Apr 9, 2025 | 1,432.00 | 1,474.00 | 1,403.00 | 1,447.00 | 1,447.00 | 46,400 |
| Apr 8, 2025 | 1,410.00 | 1,491.00 | 1,410.00 | 1,462.00 | 1,462.00 | 36,300 |
| Apr 7, 2025 | 1,342.00 | 1,403.00 | 1,342.00 | 1,350.00 | 1,350.00 | 52,100 |
| Apr 4, 2025 | 1,544.00 | 1,567.00 | 1,455.00 | 1,485.00 | 1,485.00 | 52,700 |
| Apr 3, 2025 | 1,540.00 | 1,596.00 | 1,530.00 | 1,567.00 | 1,567.00 | 27,900 |
| Apr 2, 2025 | 1,598.00 | 1,620.00 | 1,593.00 | 1,604.00 | 1,604.00 | 46,900 |
| Apr 1, 2025 | 1,570.00 | 1,593.00 | 1,568.00 | 1,575.00 | 1,575.00 | 18,000 |
| Mar 31, 2025 | 1,600.00 | 1,601.00 | 1,561.00 | 1,561.00 | 1,561.00 | 39,400 |
| Mar 28, 2025 | 60 Dividend | |||||
| Mar 28, 2025 | 1,668.00 | 1,668.00 | 1,642.00 | 1,650.00 | 1,650.00 | 29,700 |
| Mar 27, 2025 | 1,695.00 | 1,728.00 | 1,682.00 | 1,728.00 | 1,668.00 | 27,700 |
| Mar 26, 2025 | 1,712.00 | 1,718.00 | 1,695.00 | 1,710.00 | 1,650.63 | 24,500 |
| Mar 25, 2025 | 1,709.00 | 1,713.00 | 1,686.00 | 1,705.00 | 1,645.80 | 18,200 |
| Mar 24, 2025 | 1,680.00 | 1,717.00 | 1,679.00 | 1,690.00 | 1,631.32 | 34,500 |
| Mar 21, 2025 | 1,685.00 | 1,685.00 | 1,658.00 | 1,678.00 | 1,619.74 | 23,700 |
| Mar 19, 2025 | 1,683.00 | 1,686.00 | 1,670.00 | 1,685.00 | 1,626.49 | 15,700 |
| Mar 18, 2025 | 1,659.00 | 1,694.00 | 1,654.00 | 1,683.00 | 1,624.56 | 27,100 |
| Mar 17, 2025 | 1,668.00 | 1,685.00 | 1,654.00 | 1,654.00 | 1,596.57 | 15,300 |
| Mar 14, 2025 | 1,656.00 | 1,668.00 | 1,650.00 | 1,668.00 | 1,610.08 | 17,900 |
| Mar 13, 2025 | 1,652.00 | 1,680.00 | 1,648.00 | 1,667.00 | 1,609.12 | 18,300 |
| Mar 12, 2025 | 1,643.00 | 1,672.00 | 1,641.00 | 1,661.00 | 1,603.33 | 22,700 |
| Mar 11, 2025 | 1,668.00 | 1,668.00 | 1,620.00 | 1,633.00 | 1,576.30 | 25,200 |
| Mar 10, 2025 | 1,659.00 | 1,680.00 | 1,640.00 | 1,674.00 | 1,615.88 | 20,800 |
| Mar 7, 2025 | 1,638.00 | 1,676.00 | 1,630.00 | 1,638.00 | 1,581.13 | 26,700 |
| Mar 6, 2025 | 1,651.00 | 1,663.00 | 1,648.00 | 1,663.00 | 1,605.26 | 12,700 |
| Mar 5, 2025 | 1,619.00 | 1,644.00 | 1,612.00 | 1,640.00 | 1,583.06 | 18,100 |
| Mar 4, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,608.00 | 1,552.17 | 15,000 |
| Mar 3, 2025 | 1,638.00 | 1,638.00 | 1,599.00 | 1,628.00 | 1,571.47 | 24,700 |
| Feb 28, 2025 | 1,634.00 | 1,651.00 | 1,611.00 | 1,613.00 | 1,556.99 | 22,000 |
| Feb 27, 2025 | 1,600.00 | 1,640.00 | 1,600.00 | 1,634.00 | 1,577.26 | 10,000 |
| Feb 26, 2025 | 1,625.00 | 1,634.00 | 1,602.00 | 1,604.00 | 1,548.31 | 20,900 |
| Feb 25, 2025 | 1,624.00 | 1,645.00 | 1,611.00 | 1,635.00 | 1,578.23 | 15,500 |
| Feb 21, 2025 | 1,671.00 | 1,681.00 | 1,631.00 | 1,640.00 | 1,583.06 | 25,300 |
| Feb 20, 2025 | 1,667.00 | 1,725.00 | 1,661.00 | 1,681.00 | 1,622.63 | 47,900 |
| Feb 19, 2025 | 1,688.00 | 1,709.00 | 1,667.00 | 1,667.00 | 1,609.12 | 36,000 |
| Feb 18, 2025 | 1,588.00 | 1,690.00 | 1,588.00 | 1,688.00 | 1,629.39 | 63,300 |
| Feb 17, 2025 | 1,638.00 | 1,648.00 | 1,590.00 | 1,592.00 | 1,536.72 | 26,600 |
| Feb 14, 2025 | 1,651.00 | 1,653.00 | 1,632.00 | 1,644.00 | 1,586.92 | 15,500 |
| Feb 13, 2025 | 1,635.00 | 1,662.00 | 1,625.00 | 1,651.00 | 1,593.67 | 20,900 |
| Feb 12, 2025 | 1,650.00 | 1,650.00 | 1,615.00 | 1,623.00 | 1,566.65 | 22,100 |
| Feb 10, 2025 | 1,674.00 | 1,674.00 | 1,629.00 | 1,640.00 | 1,583.06 | 38,700 |
| Feb 7, 2025 | 1,662.00 | 1,690.00 | 1,643.00 | 1,677.00 | 1,618.77 | 33,600 |
| Feb 6, 2025 | 1,622.00 | 1,668.00 | 1,614.00 | 1,666.00 | 1,608.15 | 40,300 |
| Feb 5, 2025 | 1,593.00 | 1,622.00 | 1,593.00 | 1,615.00 | 1,558.92 | 31,300 |
| Feb 4, 2025 | 1,584.00 | 1,590.00 | 1,567.00 | 1,582.00 | 1,527.07 | 27,700 |
| Feb 3, 2025 | 1,528.00 | 1,595.00 | 1,522.00 | 1,575.00 | 1,520.31 | 66,500 |
| Jan 31, 2025 | 1,632.00 | 1,635.00 | 1,613.00 | 1,628.00 | 1,571.47 | 34,500 |
| Jan 30, 2025 | 1,606.00 | 1,632.00 | 1,606.00 | 1,632.00 | 1,575.33 | 42,100 |
| Jan 29, 2025 | 1,626.00 | 1,626.00 | 1,597.00 | 1,606.00 | 1,550.24 | 45,800 |
| Jan 28, 2025 | 1,580.00 | 1,626.00 | 1,580.00 | 1,626.00 | 1,569.54 | 65,600 |
| Jan 27, 2025 | 1,565.00 | 1,588.00 | 1,547.00 | 1,586.00 | 1,530.93 | 77,100 |
| Jan 24, 2025 | 1,558.00 | 1,569.00 | 1,522.00 | 1,555.00 | 1,501.01 | 69,600 |
| Jan 23, 2025 | 1,533.00 | 1,558.00 | 1,522.00 | 1,553.00 | 1,499.08 | 85,000 |
| Jan 22, 2025 | 1,495.00 | 1,530.00 | 1,485.00 | 1,523.00 | 1,470.12 | 92,600 |
| Jan 21, 2025 | 1,544.00 | 1,551.00 | 1,470.00 | 1,494.00 | 1,442.13 | 204,500 |
| Jan 20, 2025 | 1,561.00 | 1,576.00 | 1,491.00 | 1,536.00 | 1,482.67 | 633,700 |
| Jan 17, 2025 | 1,350.00 | 1,350.00 | 1,329.00 | 1,341.00 | 1,294.44 | 52,800 |
| Jan 16, 2025 | 1,376.00 | 1,392.00 | 1,366.00 | 1,366.00 | 1,318.57 | 35,500 |
| Jan 15, 2025 | 1,377.00 | 1,394.00 | 1,371.00 | 1,371.00 | 1,323.40 | 27,200 |
| Jan 14, 2025 | 1,381.00 | 1,390.00 | 1,374.00 | 1,377.00 | 1,329.19 | 22,900 |
| Jan 10, 2025 | 1,398.00 | 1,402.00 | 1,385.00 | 1,385.00 | 1,336.91 | 18,300 |
| Jan 9, 2025 | 1,401.00 | 1,409.00 | 1,393.00 | 1,398.00 | 1,349.46 | 45,300 |
| Jan 8, 2025 | 1,428.00 | 1,428.00 | 1,405.00 | 1,407.00 | 1,358.15 | 16,700 |
| Jan 7, 2025 | 1,437.00 | 1,437.00 | 1,410.00 | 1,420.00 | 1,370.69 | 29,400 |
| Jan 6, 2025 | 1,495.00 | 1,495.00 | 1,413.00 | 1,415.00 | 1,365.87 | 54,200 |
| Dec 30, 2024 | 1,480.00 | 1,507.00 | 1,474.00 | 1,486.00 | 1,434.40 | 32,000 |
| Dec 27, 2024 | 1,450.00 | 1,477.00 | 1,450.00 | 1,477.00 | 1,425.72 | 18,700 |
| Dec 26, 2024 | 1,442.00 | 1,449.00 | 1,435.00 | 1,446.00 | 1,395.79 | 21,300 |
| Dec 25, 2024 | 1,460.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,399.65 | 22,600 |
| Dec 24, 2024 | 1,483.00 | 1,483.00 | 1,458.00 | 1,458.00 | 1,407.38 | 16,100 |
| Dec 23, 2024 | 1,447.00 | 1,484.00 | 1,447.00 | 1,484.00 | 1,432.47 | 25,300 |
| Dec 20, 2024 | 1,431.00 | 1,463.00 | 1,430.00 | 1,445.00 | 1,394.83 | 50,500 |
| Dec 19, 2024 | 1,432.00 | 1,449.00 | 1,429.00 | 1,430.00 | 1,380.35 | 48,400 |
| Dec 18, 2024 | 1,458.00 | 1,458.00 | 1,445.00 | 1,445.00 | 1,394.83 | 14,300 |
| Dec 17, 2024 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,404.48 | 21,500 |
| Dec 16, 2024 | 1,449.00 | 1,450.00 | 1,432.00 | 1,450.00 | 1,399.65 | 23,200 |
| Dec 13, 2024 | 1,432.00 | 1,454.00 | 1,432.00 | 1,449.00 | 1,398.69 | 47,300 |
| Dec 12, 2024 | 1,443.00 | 1,453.00 | 1,437.00 | 1,449.00 | 1,398.69 | 52,600 |
| Dec 11, 2024 | 1,417.00 | 1,435.00 | 1,416.00 | 1,435.00 | 1,385.17 | 25,600 |
| Dec 10, 2024 | 1,428.00 | 1,428.00 | 1,407.00 | 1,419.00 | 1,369.73 | 27,300 |
| Dec 9, 2024 | 1,398.00 | 1,435.00 | 1,398.00 | 1,419.00 | 1,369.73 | 56,700 |
| Dec 6, 2024 | 1,397.00 | 1,401.00 | 1,384.00 | 1,392.00 | 1,343.67 | 20,600 |
| Dec 5, 2024 | 1,412.00 | 1,413.00 | 1,391.00 | 1,400.00 | 1,351.39 | 31,400 |
| Dec 4, 2024 | 1,408.00 | 1,412.00 | 1,395.00 | 1,397.00 | 1,348.49 | 26,600 |
| Dec 3, 2024 | 1,378.00 | 1,416.00 | 1,378.00 | 1,408.00 | 1,359.11 | 68,100 |
| Dec 2, 2024 | 1,387.00 | 1,389.00 | 1,376.00 | 1,378.00 | 1,330.15 | 65,900 |
| Nov 29, 2024 | 1,410.00 | 1,414.00 | 1,385.00 | 1,385.00 | 1,336.91 | 290,600 |
| Nov 28, 2024 | 1,361.00 | 1,402.00 | 1,357.00 | 1,399.00 | 1,350.42 | 189,500 |
| Nov 27, 2024 | 1,392.00 | 1,392.00 | 1,360.00 | 1,368.00 | 1,320.50 | 51,400 |
| Nov 26, 2024 | 1,400.00 | 1,400.00 | 1,366.00 | 1,392.00 | 1,343.67 | 87,600 |
| Nov 25, 2024 | 1,379.00 | 1,406.00 | 1,366.00 | 1,383.00 | 1,334.98 | 163,300 |
| Nov 22, 2024 | 1,430.00 | 1,454.00 | 1,430.00 | 1,451.00 | 1,400.62 | 4,900 |
| Nov 21, 2024 | 1,436.00 | 1,443.00 | 1,430.00 | 1,430.00 | 1,380.35 | 6,100 |
| Nov 20, 2024 | 1,425.00 | 1,450.00 | 1,420.00 | 1,428.00 | 1,378.42 | 8,600 |
| Nov 19, 2024 | 1,402.00 | 1,441.00 | 1,401.00 | 1,435.00 | 1,385.17 | 19,400 |
| Nov 18, 2024 | 1,428.00 | 1,445.00 | 1,402.00 | 1,403.00 | 1,354.28 | 18,400 |
| Nov 15, 2024 | 1,436.00 | 1,436.00 | 1,421.00 | 1,424.00 | 1,374.56 | 13,900 |
| Nov 14, 2024 | 1,462.00 | 1,467.00 | 1,433.00 | 1,433.00 | 1,383.24 | 10,200 |
| Nov 13, 2024 | 1,480.00 | 1,486.00 | 1,465.00 | 1,470.00 | 1,418.96 | 13,100 |
| Nov 12, 2024 | 1,509.00 | 1,524.00 | 1,485.00 | 1,485.00 | 1,433.44 | 19,900 |
| Nov 11, 2024 | 1,520.00 | 1,521.00 | 1,490.00 | 1,495.00 | 1,443.09 | 20,600 |
| Nov 8, 2024 | 1,510.00 | 1,537.00 | 1,510.00 | 1,510.00 | 1,457.57 | 50,100 |
| Nov 7, 2024 | 1,464.00 | 1,539.00 | 1,464.00 | 1,534.00 | 1,480.74 | 61,100 |
| Nov 6, 2024 | 1,450.00 | 1,470.00 | 1,450.00 | 1,462.00 | 1,411.24 | 15,300 |
| Nov 5, 2024 | 1,450.00 | 1,456.00 | 1,437.00 | 1,447.00 | 1,396.76 | 11,300 |
| Nov 1, 2024 | 1,431.00 | 1,457.00 | 1,427.00 | 1,440.00 | 1,390.00 | 15,900 |
| Oct 31, 2024 | 1,432.00 | 1,460.00 | 1,425.00 | 1,447.00 | 1,396.76 | 15,100 |
| Oct 30, 2024 | 1,423.00 | 1,451.00 | 1,399.00 | 1,432.00 | 1,382.28 | 66,000 |
| Oct 29, 2024 | 1,375.00 | 1,403.00 | 1,361.00 | 1,393.00 | 1,344.63 | 14,400 |
| Oct 28, 2024 | 1,330.00 | 1,375.00 | 1,330.00 | 1,359.00 | 1,311.81 | 15,100 |
| Oct 25, 2024 | 1,372.00 | 1,372.00 | 1,331.00 | 1,341.00 | 1,294.44 | 16,800 |
| Oct 24, 2024 | 1,360.00 | 1,378.00 | 1,341.00 | 1,372.00 | 1,324.36 | 20,900 |
| Oct 23, 2024 | 1,404.00 | 1,405.00 | 1,375.00 | 1,375.00 | 1,327.26 | 19,500 |
| Oct 22, 2024 | 1,439.00 | 1,439.00 | 1,403.00 | 1,404.00 | 1,355.25 | 14,700 |
| Oct 21, 2024 | 1,416.00 | 1,439.00 | 1,416.00 | 1,439.00 | 1,389.03 | 6,800 |
| Oct 18, 2024 | 1,423.00 | 1,423.00 | 1,414.00 | 1,416.00 | 1,366.83 | 7,700 |
| Oct 17, 2024 | 1,405.00 | 1,418.00 | 1,400.00 | 1,412.00 | 1,362.97 | 10,100 |
| Oct 16, 2024 | 1,420.00 | 1,435.00 | 1,406.00 | 1,406.00 | 1,357.18 | 10,600 |
| Oct 15, 2024 | 1,417.00 | 1,430.00 | 1,407.00 | 1,421.00 | 1,371.66 | 15,100 |
| Oct 11, 2024 | 1,420.00 | 1,422.00 | 1,412.00 | 1,417.00 | 1,367.80 | 10,300 |
| Oct 10, 2024 | 1,437.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,370.69 | 7,700 |
| Oct 9, 2024 | 1,457.00 | 1,457.00 | 1,433.00 | 1,436.00 | 1,386.14 | 10,300 |
| Oct 8, 2024 | 1,451.00 | 1,451.00 | 1,425.00 | 1,429.00 | 1,379.38 | 19,000 |
| Oct 7, 2024 | 1,467.00 | 1,485.00 | 1,463.00 | 1,471.00 | 1,419.92 | 27,200 |
| Oct 4, 2024 | 1,439.00 | 1,448.00 | 1,431.00 | 1,437.00 | 1,387.10 | 18,000 |
| Oct 3, 2024 | 1,417.00 | 1,441.00 | 1,417.00 | 1,417.00 | 1,367.80 | 15,200 |
| Oct 2, 2024 | 1,422.00 | 1,435.00 | 1,399.00 | 1,401.00 | 1,352.35 | 25,600 |
| Oct 1, 2024 | 1,428.00 | 1,436.00 | 1,413.00 | 1,433.00 | 1,383.24 | 18,900 |
| Sep 30, 2024 | 1,458.00 | 1,462.00 | 1,411.00 | 1,420.00 | 1,370.69 | 32,100 |
| Sep 27, 2024 | 1,511.00 | 1,511.00 | 1,472.00 | 1,488.00 | 1,436.33 | 170,800 |
| Sep 26, 2024 | 1,453.00 | 1,479.00 | 1,446.00 | 1,477.00 | 1,425.72 | 305,900 |
| Sep 25, 2024 | 1,487.00 | 1,487.00 | 1,452.00 | 1,463.00 | 1,412.20 | 45,600 |
| Sep 24, 2024 | 1,491.00 | 1,494.00 | 1,469.00 | 1,487.00 | 1,435.37 | 38,600 |
| Sep 20, 2024 | 1,500.00 | 1,504.00 | 1,467.00 | 1,478.00 | 1,426.68 | 44,600 |
| Sep 19, 2024 | 1,473.00 | 1,494.00 | 1,471.00 | 1,484.00 | 1,432.47 | 36,300 |
| Sep 18, 2024 | 1,442.00 | 1,453.00 | 1,428.00 | 1,453.00 | 1,402.55 | 33,700 |
| Sep 17, 2024 | 1,454.00 | 1,467.00 | 1,413.00 | 1,431.00 | 1,381.31 | 41,900 |
| Sep 13, 2024 | 1,473.00 | 1,476.00 | 1,440.00 | 1,446.00 | 1,395.79 | 32,700 |
| Sep 12, 2024 | 1,460.00 | 1,491.00 | 1,458.00 | 1,468.00 | 1,417.03 | 44,900 |
| Sep 11, 2024 | 1,442.00 | 1,459.00 | 1,417.00 | 1,435.00 | 1,385.17 | 36,600 |
| Sep 10, 2024 | 1,437.00 | 1,467.00 | 1,427.00 | 1,445.00 | 1,394.83 | 29,300 |
| Sep 9, 2024 | 1,398.00 | 1,434.00 | 1,392.00 | 1,431.00 | 1,381.31 | 44,200 |
| Sep 6, 2024 | 1,437.00 | 1,463.00 | 1,423.00 | 1,428.00 | 1,378.42 | 116,400 |
| Sep 5, 2024 | 1,425.00 | 1,465.00 | 1,421.00 | 1,432.00 | 1,382.28 | 90,600 |
| Sep 4, 2024 | 1,444.00 | 1,466.00 | 1,424.00 | 1,431.00 | 1,381.31 | 28,600 |
| Sep 3, 2024 | 1,416.00 | 1,476.00 | 1,416.00 | 1,471.00 | 1,419.92 | 46,500 |
| Sep 2, 2024 | 1,434.00 | 1,450.00 | 1,404.00 | 1,410.00 | 1,361.04 | 80,200 |
| Aug 30, 2024 | 1,401.00 | 1,446.00 | 1,399.00 | 1,424.00 | 1,374.56 | 126,100 |
| Aug 29, 2024 | 1,389.00 | 1,418.00 | 1,376.00 | 1,390.00 | 1,341.74 | 110,900 |
| Aug 28, 2024 | 1,401.00 | 1,401.00 | 1,377.00 | 1,393.00 | 1,344.63 | 56,000 |
| Aug 27, 2024 | 1,401.00 | 1,416.00 | 1,401.00 | 1,406.00 | 1,357.18 | 40,200 |
| Aug 26, 2024 | 1,403.00 | 1,421.00 | 1,399.00 | 1,409.00 | 1,360.08 | 40,500 |
| Aug 23, 2024 | 1,405.00 | 1,421.00 | 1,401.00 | 1,403.00 | 1,354.28 | 35,400 |
| Aug 22, 2024 | 1,412.00 | 1,422.00 | 1,398.00 | 1,408.00 | 1,359.11 | 21,700 |
| Aug 21, 2024 | 1,401.00 | 1,423.00 | 1,390.00 | 1,410.00 | 1,361.04 | 20,000 |
| Aug 20, 2024 | 1,405.00 | 1,424.00 | 1,400.00 | 1,416.00 | 1,366.83 | 26,600 |
| Aug 19, 2024 | 1,435.00 | 1,435.00 | 1,386.00 | 1,386.00 | 1,337.88 | 44,100 |
| Aug 16, 2024 | 1,424.00 | 1,451.00 | 1,414.00 | 1,451.00 | 1,400.62 | 25,400 |
| Aug 15, 2024 | 1,409.00 | 1,421.00 | 1,389.00 | 1,401.00 | 1,352.35 | 35,500 |
| Aug 14, 2024 | 1,383.00 | 1,404.00 | 1,358.00 | 1,396.00 | 1,347.53 | 23,800 |
| Aug 13, 2024 | 1,367.00 | 1,387.00 | 1,351.00 | 1,387.00 | 1,338.84 | 27,600 |
| Aug 9, 2024 | 1,368.00 | 1,393.00 | 1,342.00 | 1,367.00 | 1,319.53 | 40,700 |
| Aug 8, 2024 | 1,316.00 | 1,358.00 | 1,291.00 | 1,314.00 | 1,268.38 | 41,100 |
| Aug 7, 2024 | 1,300.00 | 1,370.00 | 1,294.00 | 1,342.00 | 1,295.40 | 40,100 |
| Aug 6, 2024 | 1,331.00 | 1,360.00 | 1,290.00 | 1,311.00 | 1,265.48 | 57,600 |
| Aug 5, 2024 | 1,294.00 | 1,333.00 | 1,200.00 | 1,260.00 | 1,216.25 | 66,000 |
| Aug 2, 2024 | 1,441.00 | 1,441.00 | 1,382.00 | 1,382.00 | 1,334.01 | 67,100 |
| Aug 1, 2024 | 1,510.00 | 1,510.00 | 1,473.00 | 1,481.00 | 1,429.58 | 43,700 |
| Jul 31, 2024 | 1,502.00 | 1,534.00 | 1,486.00 | 1,534.00 | 1,480.74 | 29,800 |
| Jul 30, 2024 | 1,559.00 | 1,559.00 | 1,500.00 | 1,515.00 | 1,462.40 | 46,500 |
| Jul 29, 2024 | 1,566.00 | 1,610.00 | 1,530.00 | 1,554.00 | 1,500.04 | 41,900 |
| Jul 26, 2024 | 1,598.00 | 1,609.00 | 1,564.00 | 1,566.00 | 1,511.63 | 24,000 |
| Jul 25, 2024 | 1,600.00 | 1,611.00 | 1,576.00 | 1,592.00 | 1,536.72 | 23,900 |
| Jul 24, 2024 | 1,645.00 | 1,662.00 | 1,618.00 | 1,618.00 | 1,561.82 | 16,000 |
| Jul 23, 2024 | 1,667.00 | 1,688.00 | 1,634.00 | 1,643.00 | 1,585.95 | 16,000 |
| Jul 22, 2024 | 1,680.00 | 1,695.00 | 1,644.00 | 1,644.00 | 1,586.92 | 18,000 |
| Jul 19, 2024 | 1,679.00 | 1,702.00 | 1,664.00 | 1,676.00 | 1,617.81 | 15,500 |
| Jul 18, 2024 | 1,683.00 | 1,706.00 | 1,673.00 | 1,673.00 | 1,614.91 | 25,300 |
| Jul 17, 2024 | 1,660.00 | 1,695.00 | 1,650.00 | 1,695.00 | 1,636.15 | 15,700 |
| Jul 16, 2024 | 1,669.00 | 1,709.00 | 1,660.00 | 1,660.00 | 1,602.36 | 36,600 |
| Jul 12, 2024 | 1,618.00 | 1,665.00 | 1,617.00 | 1,644.00 | 1,586.92 | 25,000 |
| Jul 11, 2024 | 1,613.00 | 1,619.00 | 1,588.00 | 1,619.00 | 1,562.78 | 31,000 |
| Jul 10, 2024 | 1,610.00 | 1,610.00 | 1,582.00 | 1,593.00 | 1,537.69 | 17,300 |
| Jul 9, 2024 | 1,588.00 | 1,616.00 | 1,575.00 | 1,613.00 | 1,556.99 | 21,500 |
| Jul 8, 2024 | 1,593.00 | 1,597.00 | 1,581.00 | 1,581.00 | 1,526.10 | 10,400 |
| Jul 5, 2024 | 1,621.00 | 1,621.00 | 1,586.00 | 1,593.00 | 1,537.69 | 15,500 |
| Jul 4, 2024 | 1,633.00 | 1,634.00 | 1,621.00 | 1,621.00 | 1,564.72 | 8,400 |
| Jul 3, 2024 | 1,647.00 | 1,647.00 | 1,613.00 | 1,630.00 | 1,573.40 | 14,100 |
| Jul 2, 2024 | 1,648.00 | 1,662.00 | 1,635.00 | 1,648.00 | 1,590.78 | 18,400 |
| Jul 1, 2024 | 1,678.00 | 1,679.00 | 1,638.00 | 1,642.00 | 1,584.99 | 28,000 |
| Jun 28, 2024 | 1,686.00 | 1,712.00 | 1,655.00 | 1,667.00 | 1,609.12 | 27,900 |
| Jun 27, 2024 | 1,667.00 | 1,686.00 | 1,664.00 | 1,686.00 | 1,627.46 | 41,800 |
| Jun 26, 2024 | 1,667.00 | 1,680.00 | 1,620.00 | 1,665.00 | 1,607.19 | 60,400 |
| Jun 25, 2024 | 1,648.00 | 1,669.00 | 1,631.00 | 1,660.00 | 1,602.36 | 59,100 |
| Jun 24, 2024 | 1,616.00 | 1,629.00 | 1,603.00 | 1,627.00 | 1,570.51 | 31,400 |
| Jun 21, 2024 | 1,605.00 | 1,622.00 | 1,585.00 | 1,599.00 | 1,543.48 | 19,600 |
| Jun 20, 2024 | 1,605.00 | 1,624.00 | 1,582.00 | 1,605.00 | 1,549.27 | 31,900 |
| Jun 19, 2024 | 1,595.00 | 1,604.00 | 1,578.00 | 1,604.00 | 1,548.31 | 19,200 |
| Jun 18, 2024 | 1,546.00 | 1,592.00 | 1,546.00 | 1,582.00 | 1,527.07 | 37,500 |
| Jun 17, 2024 | 1,531.00 | 1,543.00 | 1,522.00 | 1,537.00 | 1,483.63 | 21,700 |
| Jun 14, 2024 | 1,525.00 | 1,547.00 | 1,521.00 | 1,542.00 | 1,488.46 | 23,100 |
| Jun 13, 2024 | 1,548.00 | 1,548.00 | 1,525.00 | 1,526.00 | 1,473.01 | 12,500 |
| Jun 12, 2024 | 1,536.00 | 1,537.00 | 1,521.00 | 1,531.00 | 1,477.84 | 12,300 |
| Jun 11, 2024 | 1,545.00 | 1,545.00 | 1,530.00 | 1,533.00 | 1,479.77 | 10,900 |
| Jun 10, 2024 | 1,531.00 | 1,562.00 | 1,530.00 | 1,551.00 | 1,497.15 | 13,900 |
| Jun 7, 2024 | 1,531.00 | 1,542.00 | 1,530.00 | 1,532.00 | 1,478.81 | 14,100 |
| Jun 6, 2024 | 1,550.00 | 1,561.00 | 1,545.00 | 1,545.00 | 1,491.35 | 18,100 |
| Jun 5, 2024 | 1,552.00 | 1,561.00 | 1,550.00 | 1,554.00 | 1,500.04 | 9,400 |
| Jun 4, 2024 | 1,554.00 | 1,566.00 | 1,545.00 | 1,559.00 | 1,504.87 | 16,700 |
| Jun 3, 2024 | 1,574.00 | 1,574.00 | 1,548.00 | 1,554.00 | 1,500.04 | 11,800 |
| May 31, 2024 | 1,535.00 | 1,560.00 | 1,535.00 | 1,560.00 | 1,505.83 | 17,600 |
| May 30, 2024 | 1,510.00 | 1,537.00 | 1,507.00 | 1,535.00 | 1,481.70 | 16,000 |
| May 29, 2024 | 1,553.00 | 1,554.00 | 1,520.00 | 1,520.00 | 1,467.22 | 18,200 |
| May 28, 2024 | 1,558.00 | 1,560.00 | 1,539.00 | 1,553.00 | 1,499.08 | 21,800 |
| May 27, 2024 | 1,541.00 | 1,555.00 | 1,536.00 | 1,555.00 | 1,501.01 | 6,700 |
| May 24, 2024 | 1,520.00 | 1,553.00 | 1,515.00 | 1,533.00 | 1,479.77 | 39,400 |
| May 23, 2024 | 1,555.00 | 1,555.00 | 1,521.00 | 1,539.00 | 1,485.56 | 15,000 |
| May 22, 2024 | 1,568.00 | 1,572.00 | 1,552.00 | 1,559.00 | 1,504.87 | 9,300 |