Tokyo - Delayed Quote JPY
Hokuetsu Corporation (3865.T)
1,118.00
-33.00
(-2.87%)
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,151.00 | 1,151.00 | 1,111.00 | 1,118.00 | 1,118.00 | 286,300 |
| Apr 23, 2025 | 1,168.00 | 1,171.00 | 1,147.00 | 1,151.00 | 1,151.00 | 316,900 |
| Apr 22, 2025 | 1,140.00 | 1,168.00 | 1,133.00 | 1,141.00 | 1,141.00 | 262,600 |
| Apr 21, 2025 | 1,148.00 | 1,156.00 | 1,125.00 | 1,141.00 | 1,141.00 | 252,300 |
| Apr 18, 2025 | 1,145.00 | 1,172.00 | 1,143.00 | 1,148.00 | 1,148.00 | 225,300 |
| Apr 17, 2025 | 1,108.00 | 1,168.00 | 1,105.00 | 1,154.00 | 1,154.00 | 378,400 |
| Apr 16, 2025 | 1,100.00 | 1,104.00 | 1,088.00 | 1,096.00 | 1,096.00 | 140,500 |
| Apr 15, 2025 | 1,116.00 | 1,118.00 | 1,098.00 | 1,102.00 | 1,102.00 | 217,500 |
| Apr 14, 2025 | 1,126.00 | 1,129.00 | 1,097.00 | 1,100.00 | 1,100.00 | 202,300 |
| Apr 11, 2025 | 1,082.00 | 1,116.00 | 1,072.00 | 1,110.00 | 1,110.00 | 239,600 |
| Apr 10, 2025 | 1,160.00 | 1,173.00 | 1,116.00 | 1,140.00 | 1,140.00 | 381,300 |
| Apr 9, 2025 | 1,083.00 | 1,121.00 | 1,073.00 | 1,107.00 | 1,107.00 | 314,000 |
| Apr 8, 2025 | 1,084.00 | 1,119.00 | 1,056.00 | 1,084.00 | 1,084.00 | 422,700 |
| Apr 7, 2025 | 1,019.00 | 1,063.00 | 990.00 | 1,055.00 | 1,055.00 | 524,300 |
| Apr 4, 2025 | 1,088.00 | 1,091.00 | 1,050.00 | 1,079.00 | 1,079.00 | 425,000 |
| Apr 3, 2025 | 1,100.00 | 1,123.00 | 1,097.00 | 1,118.00 | 1,118.00 | 353,000 |
| Apr 2, 2025 | 1,187.00 | 1,187.00 | 1,133.00 | 1,146.00 | 1,146.00 | 443,400 |
| Apr 1, 2025 | 1,223.00 | 1,227.00 | 1,190.00 | 1,190.00 | 1,190.00 | 279,400 |
| Mar 31, 2025 | 1,213.00 | 1,242.00 | 1,202.00 | 1,222.00 | 1,222.00 | 445,900 |
| Mar 28, 2025 | 11 Dividend | |||||
| Mar 28, 2025 | 1,250.00 | 1,254.00 | 1,226.00 | 1,237.00 | 1,237.00 | 272,900 |
| Mar 27, 2025 | 1,280.00 | 1,280.00 | 1,245.00 | 1,256.00 | 1,245.00 | 325,000 |
| Mar 26, 2025 | 1,266.00 | 1,302.00 | 1,255.00 | 1,284.00 | 1,272.75 | 409,200 |
| Mar 25, 2025 | 1,250.00 | 1,272.00 | 1,248.00 | 1,251.00 | 1,240.04 | 277,000 |
| Mar 24, 2025 | 1,269.00 | 1,294.00 | 1,237.00 | 1,257.00 | 1,245.99 | 467,000 |
| Mar 21, 2025 | 1,375.00 | 1,375.00 | 1,269.00 | 1,269.00 | 1,257.89 | 989,200 |
| Mar 19, 2025 | 1,405.00 | 1,414.00 | 1,384.00 | 1,390.00 | 1,377.83 | 206,600 |
| Mar 18, 2025 | 1,452.00 | 1,453.00 | 1,415.00 | 1,415.00 | 1,402.61 | 197,200 |
| Mar 17, 2025 | 1,420.00 | 1,446.00 | 1,420.00 | 1,436.00 | 1,423.42 | 150,800 |
| Mar 14, 2025 | 1,445.00 | 1,456.00 | 1,400.00 | 1,416.00 | 1,403.60 | 320,300 |
| Mar 13, 2025 | 1,435.00 | 1,456.00 | 1,415.00 | 1,445.00 | 1,432.34 | 352,600 |
| Mar 12, 2025 | 1,403.00 | 1,455.00 | 1,373.00 | 1,445.00 | 1,432.34 | 565,500 |
| Mar 11, 2025 | 1,371.00 | 1,396.00 | 1,360.00 | 1,383.00 | 1,370.89 | 350,300 |
| Mar 10, 2025 | 1,383.00 | 1,397.00 | 1,359.00 | 1,394.00 | 1,381.79 | 198,400 |
| Mar 7, 2025 | 1,354.00 | 1,377.00 | 1,318.00 | 1,377.00 | 1,364.94 | 295,100 |
| Mar 6, 2025 | 1,328.00 | 1,402.00 | 1,325.00 | 1,379.00 | 1,366.92 | 393,900 |
| Mar 5, 2025 | 1,318.00 | 1,318.00 | 1,282.00 | 1,305.00 | 1,293.57 | 362,900 |
| Mar 4, 2025 | 1,305.00 | 1,326.00 | 1,300.00 | 1,300.00 | 1,288.61 | 247,400 |
| Mar 3, 2025 | 1,349.00 | 1,365.00 | 1,297.00 | 1,300.00 | 1,288.61 | 334,600 |
| Feb 28, 2025 | 1,303.00 | 1,336.00 | 1,284.00 | 1,289.00 | 1,277.71 | 469,000 |
| Feb 27, 2025 | 1,327.00 | 1,337.00 | 1,309.00 | 1,316.00 | 1,304.47 | 182,200 |
| Feb 26, 2025 | 1,340.00 | 1,349.00 | 1,326.00 | 1,339.00 | 1,327.27 | 203,000 |
| Feb 25, 2025 | 1,348.00 | 1,355.00 | 1,331.00 | 1,342.00 | 1,330.25 | 206,800 |
| Feb 21, 2025 | 1,369.00 | 1,373.00 | 1,337.00 | 1,357.00 | 1,345.12 | 301,300 |
| Feb 20, 2025 | 1,450.00 | 1,454.00 | 1,393.00 | 1,399.00 | 1,386.75 | 331,100 |
| Feb 19, 2025 | 1,475.00 | 1,492.00 | 1,467.00 | 1,476.00 | 1,463.07 | 162,200 |
| Feb 18, 2025 | 1,499.00 | 1,555.00 | 1,478.00 | 1,485.00 | 1,471.99 | 228,700 |
| Feb 17, 2025 | 1,430.00 | 1,505.00 | 1,430.00 | 1,499.00 | 1,485.87 | 288,900 |
| Feb 14, 2025 | 1,455.00 | 1,456.00 | 1,395.00 | 1,415.00 | 1,402.61 | 360,100 |
| Feb 13, 2025 | 1,468.00 | 1,469.00 | 1,444.00 | 1,465.00 | 1,452.17 | 219,700 |
| Feb 12, 2025 | 1,460.00 | 1,467.00 | 1,424.00 | 1,454.00 | 1,441.27 | 243,900 |
| Feb 10, 2025 | 1,450.00 | 1,468.00 | 1,435.00 | 1,450.00 | 1,437.30 | 240,700 |
| Feb 7, 2025 | 1,437.00 | 1,457.00 | 1,431.00 | 1,442.00 | 1,429.37 | 224,100 |
| Feb 6, 2025 | 1,439.00 | 1,472.00 | 1,437.00 | 1,446.00 | 1,433.34 | 151,400 |
| Feb 5, 2025 | 1,455.00 | 1,458.00 | 1,418.00 | 1,433.00 | 1,420.45 | 259,600 |
| Feb 4, 2025 | 1,450.00 | 1,457.00 | 1,427.00 | 1,440.00 | 1,427.39 | 336,100 |
| Feb 3, 2025 | 1,465.00 | 1,484.00 | 1,427.00 | 1,431.00 | 1,418.47 | 385,300 |
| Jan 31, 2025 | 1,500.00 | 1,504.00 | 1,449.00 | 1,468.00 | 1,455.14 | 240,100 |
| Jan 30, 2025 | 1,508.00 | 1,512.00 | 1,490.00 | 1,499.00 | 1,485.87 | 105,300 |
| Jan 29, 2025 | 1,490.00 | 1,502.00 | 1,489.00 | 1,496.00 | 1,482.90 | 97,600 |
| Jan 28, 2025 | 1,480.00 | 1,497.00 | 1,477.00 | 1,490.00 | 1,476.95 | 151,600 |
| Jan 27, 2025 | 1,521.00 | 1,524.00 | 1,466.00 | 1,470.00 | 1,457.13 | 230,900 |
| Jan 24, 2025 | 1,537.00 | 1,542.00 | 1,517.00 | 1,517.00 | 1,503.71 | 158,900 |
| Jan 23, 2025 | 1,535.00 | 1,543.00 | 1,523.00 | 1,531.00 | 1,517.59 | 204,300 |
| Jan 22, 2025 | 1,553.00 | 1,553.00 | 1,522.00 | 1,533.00 | 1,519.57 | 192,600 |
| Jan 21, 2025 | 1,545.00 | 1,550.00 | 1,500.00 | 1,533.00 | 1,519.57 | 232,800 |
| Jan 20, 2025 | 1,546.00 | 1,553.00 | 1,535.00 | 1,537.00 | 1,523.54 | 235,500 |
| Jan 17, 2025 | 1,535.00 | 1,557.00 | 1,532.00 | 1,556.00 | 1,542.37 | 199,800 |
| Jan 16, 2025 | 1,521.00 | 1,555.00 | 1,521.00 | 1,550.00 | 1,536.43 | 211,100 |
| Jan 15, 2025 | 1,535.00 | 1,539.00 | 1,516.00 | 1,522.00 | 1,508.67 | 201,000 |
| Jan 14, 2025 | 1,525.00 | 1,545.00 | 1,517.00 | 1,541.00 | 1,527.50 | 370,000 |
| Jan 10, 2025 | 1,520.00 | 1,535.00 | 1,508.00 | 1,520.00 | 1,506.69 | 291,800 |
| Jan 9, 2025 | 1,502.00 | 1,536.00 | 1,494.00 | 1,513.00 | 1,499.75 | 364,800 |
| Jan 8, 2025 | 1,516.00 | 1,522.00 | 1,486.00 | 1,505.00 | 1,491.82 | 563,000 |
| Jan 7, 2025 | 1,529.00 | 1,536.00 | 1,516.00 | 1,525.00 | 1,511.64 | 257,100 |
| Jan 6, 2025 | 1,540.00 | 1,546.00 | 1,512.00 | 1,522.00 | 1,508.67 | 250,200 |
| Dec 30, 2024 | 1,554.00 | 1,570.00 | 1,527.00 | 1,529.00 | 1,515.61 | 224,500 |
| Dec 27, 2024 | 1,598.00 | 1,598.00 | 1,551.00 | 1,557.00 | 1,543.36 | 258,300 |
| Dec 26, 2024 | 1,591.00 | 1,609.00 | 1,583.00 | 1,603.00 | 1,588.96 | 337,300 |
| Dec 25, 2024 | 1,565.00 | 1,591.00 | 1,556.00 | 1,591.00 | 1,577.07 | 217,400 |
| Dec 24, 2024 | 1,540.00 | 1,588.00 | 1,540.00 | 1,588.00 | 1,574.09 | 210,400 |
| Dec 23, 2024 | 1,529.00 | 1,576.00 | 1,527.00 | 1,560.00 | 1,546.34 | 280,600 |
| Dec 20, 2024 | 1,519.00 | 1,535.00 | 1,496.00 | 1,505.00 | 1,491.82 | 362,600 |
| Dec 19, 2024 | 1,510.00 | 1,538.00 | 1,501.00 | 1,521.00 | 1,507.68 | 350,300 |
| Dec 18, 2024 | 1,526.00 | 1,556.00 | 1,524.00 | 1,546.00 | 1,532.46 | 234,900 |
| Dec 17, 2024 | 1,503.00 | 1,536.00 | 1,496.00 | 1,511.00 | 1,497.77 | 279,500 |
| Dec 16, 2024 | 1,494.00 | 1,510.00 | 1,485.00 | 1,488.00 | 1,474.97 | 298,900 |
| Dec 13, 2024 | 1,530.00 | 1,565.00 | 1,483.00 | 1,495.00 | 1,481.91 | 704,000 |
| Dec 12, 2024 | 1,585.00 | 1,590.00 | 1,532.00 | 1,544.00 | 1,530.48 | 368,100 |
| Dec 11, 2024 | 1,551.00 | 1,573.00 | 1,544.00 | 1,571.00 | 1,557.24 | 305,900 |
| Dec 10, 2024 | 1,580.00 | 1,585.00 | 1,530.00 | 1,545.00 | 1,531.47 | 329,000 |
| Dec 9, 2024 | 1,555.00 | 1,583.00 | 1,555.00 | 1,573.00 | 1,559.22 | 262,100 |
| Dec 6, 2024 | 1,545.00 | 1,559.00 | 1,534.00 | 1,548.00 | 1,534.44 | 204,800 |
| Dec 5, 2024 | 1,550.00 | 1,574.00 | 1,534.00 | 1,545.00 | 1,531.47 | 235,200 |
| Dec 4, 2024 | 1,564.00 | 1,568.00 | 1,532.00 | 1,546.00 | 1,532.46 | 343,000 |
| Dec 3, 2024 | 1,517.00 | 1,594.00 | 1,517.00 | 1,575.00 | 1,561.21 | 399,300 |
| Dec 2, 2024 | 1,521.00 | 1,547.00 | 1,510.00 | 1,518.00 | 1,504.71 | 400,000 |
| Nov 29, 2024 | 1,504.00 | 1,534.00 | 1,495.00 | 1,524.00 | 1,510.65 | 258,600 |
| Nov 28, 2024 | 1,518.00 | 1,542.00 | 1,509.00 | 1,518.00 | 1,504.71 | 319,700 |
| Nov 27, 2024 | 1,506.00 | 1,535.00 | 1,490.00 | 1,512.00 | 1,498.76 | 398,000 |
| Nov 26, 2024 | 1,570.00 | 1,579.00 | 1,477.00 | 1,506.00 | 1,492.81 | 567,700 |
| Nov 25, 2024 | 1,578.00 | 1,595.00 | 1,565.00 | 1,578.00 | 1,564.18 | 827,300 |
| Nov 22, 2024 | 1,550.00 | 1,586.00 | 1,550.00 | 1,565.00 | 1,551.29 | 256,500 |
| Nov 21, 2024 | 1,545.00 | 1,576.00 | 1,545.00 | 1,563.00 | 1,549.31 | 266,400 |
| Nov 20, 2024 | 1,560.00 | 1,566.00 | 1,529.00 | 1,565.00 | 1,551.29 | 348,100 |
| Nov 19, 2024 | 1,615.00 | 1,631.00 | 1,546.00 | 1,582.00 | 1,568.14 | 448,300 |
| Nov 18, 2024 | 1,515.00 | 1,626.00 | 1,515.00 | 1,614.00 | 1,599.86 | 486,700 |
| Nov 15, 2024 | 1,531.00 | 1,571.00 | 1,502.00 | 1,515.00 | 1,501.73 | 384,700 |
| Nov 14, 2024 | 1,535.00 | 1,553.00 | 1,506.00 | 1,524.00 | 1,510.65 | 281,100 |
| Nov 13, 2024 | 1,548.00 | 1,551.00 | 1,503.00 | 1,532.00 | 1,518.58 | 264,100 |
| Nov 12, 2024 | 1,535.00 | 1,550.00 | 1,522.00 | 1,543.00 | 1,529.49 | 242,700 |
| Nov 11, 2024 | 1,526.00 | 1,545.00 | 1,519.00 | 1,545.00 | 1,531.47 | 189,400 |
| Nov 8, 2024 | 1,600.00 | 1,600.00 | 1,514.00 | 1,526.00 | 1,512.64 | 337,800 |
| Nov 7, 2024 | 1,549.00 | 1,593.00 | 1,549.00 | 1,589.00 | 1,575.08 | 345,300 |
| Nov 6, 2024 | 1,555.00 | 1,580.00 | 1,538.00 | 1,542.00 | 1,528.50 | 245,000 |
| Nov 5, 2024 | 1,520.00 | 1,536.00 | 1,508.00 | 1,532.00 | 1,518.58 | 210,600 |
| Nov 1, 2024 | 1,512.00 | 1,536.00 | 1,486.00 | 1,506.00 | 1,492.81 | 298,600 |
| Oct 31, 2024 | 1,598.00 | 1,598.00 | 1,480.00 | 1,532.00 | 1,518.58 | 621,600 |
| Oct 30, 2024 | 1,555.00 | 1,673.00 | 1,554.00 | 1,638.00 | 1,623.65 | 1,440,100 |
| Oct 29, 2024 | 1,530.00 | 1,600.00 | 1,519.00 | 1,535.00 | 1,521.56 | 274,400 |
| Oct 28, 2024 | 1,512.00 | 1,529.00 | 1,497.00 | 1,518.00 | 1,504.71 | 196,300 |
| Oct 25, 2024 | 1,515.00 | 1,528.00 | 1,485.00 | 1,500.00 | 1,486.86 | 216,800 |
| Oct 24, 2024 | 1,545.00 | 1,558.00 | 1,518.00 | 1,519.00 | 1,505.70 | 255,800 |
| Oct 23, 2024 | 1,545.00 | 1,569.00 | 1,528.00 | 1,546.00 | 1,532.46 | 176,800 |
| Oct 22, 2024 | 1,540.00 | 1,563.00 | 1,524.00 | 1,552.00 | 1,538.41 | 234,800 |
| Oct 21, 2024 | 1,528.00 | 1,585.00 | 1,524.00 | 1,548.00 | 1,534.44 | 200,400 |
| Oct 18, 2024 | 1,513.00 | 1,543.00 | 1,508.00 | 1,508.00 | 1,494.79 | 172,900 |
| Oct 17, 2024 | 1,560.00 | 1,560.00 | 1,502.00 | 1,502.00 | 1,488.85 | 258,600 |
| Oct 16, 2024 | 1,610.00 | 1,620.00 | 1,552.00 | 1,552.00 | 1,538.41 | 337,900 |
| Oct 15, 2024 | 1,610.00 | 1,622.00 | 1,580.00 | 1,589.00 | 1,575.08 | 274,900 |
| Oct 11, 2024 | 1,590.00 | 1,608.00 | 1,568.00 | 1,585.00 | 1,571.12 | 250,300 |
| Oct 10, 2024 | 1,602.00 | 1,617.00 | 1,587.00 | 1,600.00 | 1,585.99 | 237,000 |
| Oct 9, 2024 | 1,575.00 | 1,596.00 | 1,556.00 | 1,585.00 | 1,571.12 | 232,800 |
| Oct 8, 2024 | 1,548.00 | 1,572.00 | 1,527.00 | 1,567.00 | 1,553.28 | 208,100 |
| Oct 7, 2024 | 1,542.00 | 1,566.00 | 1,514.00 | 1,551.00 | 1,537.42 | 213,600 |
| Oct 4, 2024 | 1,522.00 | 1,560.00 | 1,522.00 | 1,541.00 | 1,527.50 | 234,400 |
| Oct 3, 2024 | 1,560.00 | 1,560.00 | 1,506.00 | 1,509.00 | 1,495.78 | 213,900 |
| Oct 2, 2024 | 1,560.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,516.60 | 230,700 |
| Oct 1, 2024 | 1,528.00 | 1,575.00 | 1,514.00 | 1,567.00 | 1,553.28 | 232,000 |
| Sep 30, 2024 | 1,589.00 | 1,609.00 | 1,532.00 | 1,568.00 | 1,554.27 | 523,700 |
| Sep 27, 2024 | 11 Dividend | |||||
| Sep 27, 2024 | 1,658.00 | 1,678.00 | 1,553.00 | 1,570.00 | 1,556.25 | 430,900 |
| Sep 26, 2024 | 1,700.00 | 1,724.00 | 1,645.00 | 1,687.00 | 1,661.32 | 506,700 |
| Sep 25, 2024 | 1,584.00 | 1,698.00 | 1,578.00 | 1,698.00 | 1,672.15 | 377,000 |
| Sep 24, 2024 | 1,535.00 | 1,611.00 | 1,518.00 | 1,610.00 | 1,585.49 | 331,900 |
| Sep 20, 2024 | 1,524.00 | 1,532.00 | 1,480.00 | 1,505.00 | 1,482.09 | 325,200 |
| Sep 19, 2024 | 1,485.00 | 1,533.00 | 1,474.00 | 1,519.00 | 1,495.88 | 243,600 |
| Sep 18, 2024 | 1,463.00 | 1,475.00 | 1,435.00 | 1,466.00 | 1,443.69 | 197,000 |
| Sep 17, 2024 | 1,474.00 | 1,506.00 | 1,429.00 | 1,450.00 | 1,427.93 | 301,600 |
| Sep 13, 2024 | 1,426.00 | 1,474.00 | 1,426.00 | 1,466.00 | 1,443.69 | 281,300 |
| Sep 12, 2024 | 1,425.00 | 1,469.00 | 1,375.00 | 1,401.00 | 1,379.67 | 384,000 |
| Sep 11, 2024 | 1,431.00 | 1,517.00 | 1,391.00 | 1,405.00 | 1,383.61 | 442,200 |
| Sep 10, 2024 | 1,382.00 | 1,463.00 | 1,376.00 | 1,435.00 | 1,413.16 | 348,700 |
| Sep 9, 2024 | 1,445.00 | 1,453.00 | 1,379.00 | 1,396.00 | 1,374.75 | 286,900 |
| Sep 6, 2024 | 1,460.00 | 1,520.00 | 1,458.00 | 1,469.00 | 1,446.64 | 374,200 |
| Sep 5, 2024 | 1,416.00 | 1,462.00 | 1,415.00 | 1,452.00 | 1,429.90 | 307,800 |
| Sep 4, 2024 | 1,460.00 | 1,524.00 | 1,450.00 | 1,465.00 | 1,442.70 | 326,500 |
| Sep 3, 2024 | 1,518.00 | 1,522.00 | 1,479.00 | 1,479.00 | 1,456.49 | 241,200 |
| Sep 2, 2024 | 1,535.00 | 1,545.00 | 1,499.00 | 1,511.00 | 1,488.00 | 364,800 |
| Aug 30, 2024 | 1,561.00 | 1,584.00 | 1,536.00 | 1,536.00 | 1,512.62 | 590,800 |
| Aug 29, 2024 | 1,627.00 | 1,685.00 | 1,530.00 | 1,566.00 | 1,542.16 | 1,087,200 |
| Aug 28, 2024 | 2,030.00 | 2,034.00 | 1,611.00 | 1,626.00 | 1,601.25 | 2,369,900 |
| Aug 27, 2024 | 1,848.00 | 2,180.00 | 1,801.00 | 2,090.00 | 2,058.19 | 1,538,700 |
| Aug 26, 2024 | 1,680.00 | 1,880.00 | 1,665.00 | 1,880.00 | 1,851.38 | 767,800 |
| Aug 23, 2024 | 1,625.00 | 1,668.00 | 1,617.00 | 1,658.00 | 1,632.76 | 490,000 |
| Aug 22, 2024 | 1,599.00 | 1,611.00 | 1,560.00 | 1,603.00 | 1,578.60 | 341,600 |
| Aug 21, 2024 | 1,567.00 | 1,600.00 | 1,506.00 | 1,547.00 | 1,523.45 | 496,600 |
| Aug 20, 2024 | 1,465.00 | 1,575.00 | 1,445.00 | 1,570.00 | 1,546.10 | 490,000 |
| Aug 19, 2024 | 1,431.00 | 1,460.00 | 1,404.00 | 1,444.00 | 1,422.02 | 471,400 |
| Aug 16, 2024 | 1,332.00 | 1,435.00 | 1,330.00 | 1,435.00 | 1,413.16 | 500,900 |
| Aug 15, 2024 | 1,287.00 | 1,326.00 | 1,257.00 | 1,316.00 | 1,295.97 | 347,500 |
| Aug 14, 2024 | 1,234.00 | 1,275.00 | 1,216.00 | 1,259.00 | 1,239.84 | 393,200 |
| Aug 13, 2024 | 1,180.00 | 1,250.00 | 1,161.00 | 1,238.00 | 1,219.16 | 384,400 |
| Aug 9, 2024 | 1,210.00 | 1,239.00 | 1,172.00 | 1,191.00 | 1,172.87 | 436,700 |
| Aug 8, 2024 | 1,203.00 | 1,222.00 | 1,177.00 | 1,180.00 | 1,162.04 | 346,700 |
| Aug 7, 2024 | 1,173.00 | 1,227.00 | 1,139.00 | 1,175.00 | 1,157.11 | 606,400 |
| Aug 6, 2024 | 1,185.00 | 1,207.00 | 1,139.00 | 1,168.00 | 1,150.22 | 696,900 |
| Aug 5, 2024 | 1,093.00 | 1,118.00 | 1,008.00 | 1,095.00 | 1,078.33 | 772,800 |
| Aug 2, 2024 | 1,131.00 | 1,134.00 | 1,104.00 | 1,118.00 | 1,100.98 | 449,100 |
| Aug 1, 2024 | 1,158.00 | 1,179.00 | 1,147.00 | 1,152.00 | 1,134.47 | 319,300 |
| Jul 31, 2024 | 1,113.00 | 1,166.00 | 1,112.00 | 1,162.00 | 1,144.31 | 470,100 |
| Jul 30, 2024 | 1,100.00 | 1,120.00 | 1,097.00 | 1,097.00 | 1,080.30 | 323,400 |
| Jul 29, 2024 | 1,112.00 | 1,135.00 | 1,105.00 | 1,113.00 | 1,096.06 | 306,100 |
| Jul 26, 2024 | 1,088.00 | 1,101.00 | 1,075.00 | 1,085.00 | 1,068.48 | 243,300 |
| Jul 25, 2024 | 1,075.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,053.71 | 418,300 |
| Jul 24, 2024 | 1,092.00 | 1,092.00 | 1,053.00 | 1,072.00 | 1,055.68 | 236,100 |
| Jul 23, 2024 | 1,102.00 | 1,108.00 | 1,053.00 | 1,081.00 | 1,064.55 | 298,500 |
| Jul 22, 2024 | 1,118.00 | 1,136.00 | 1,104.00 | 1,106.00 | 1,089.17 | 276,100 |
| Jul 19, 2024 | 1,109.00 | 1,134.00 | 1,109.00 | 1,128.00 | 1,110.83 | 270,300 |
| Jul 18, 2024 | 1,108.00 | 1,130.00 | 1,100.00 | 1,104.00 | 1,087.20 | 292,200 |
| Jul 17, 2024 | 1,094.00 | 1,126.00 | 1,075.00 | 1,111.00 | 1,094.09 | 308,000 |
| Jul 16, 2024 | 1,080.00 | 1,092.00 | 1,074.00 | 1,075.00 | 1,058.64 | 199,000 |
| Jul 12, 2024 | 1,077.00 | 1,093.00 | 1,069.00 | 1,086.00 | 1,069.47 | 169,600 |
| Jul 11, 2024 | 1,070.00 | 1,072.00 | 1,053.00 | 1,068.00 | 1,051.74 | 178,600 |
| Jul 10, 2024 | 1,063.00 | 1,067.00 | 1,045.00 | 1,058.00 | 1,041.90 | 213,500 |
| Jul 9, 2024 | 1,053.00 | 1,081.00 | 1,044.00 | 1,074.00 | 1,057.65 | 270,900 |
| Jul 8, 2024 | 1,027.00 | 1,052.00 | 1,021.00 | 1,040.00 | 1,024.17 | 212,400 |
| Jul 5, 2024 | 1,061.00 | 1,061.00 | 1,028.00 | 1,033.00 | 1,017.28 | 188,600 |
| Jul 4, 2024 | 1,058.00 | 1,062.00 | 1,035.00 | 1,062.00 | 1,045.83 | 179,600 |
| Jul 3, 2024 | 1,037.00 | 1,062.00 | 1,026.00 | 1,052.00 | 1,035.99 | 355,700 |
| Jul 2, 2024 | 1,040.00 | 1,055.00 | 1,033.00 | 1,045.00 | 1,029.09 | 355,100 |
| Jul 1, 2024 | 1,055.00 | 1,062.00 | 1,037.00 | 1,044.00 | 1,028.11 | 286,000 |
| Jun 28, 2024 | 1,104.00 | 1,104.00 | 1,058.00 | 1,058.00 | 1,041.90 | 544,200 |
| Jun 27, 2024 | 1,119.00 | 1,145.00 | 1,110.00 | 1,122.00 | 1,104.92 | 258,800 |
| Jun 26, 2024 | 1,130.00 | 1,130.00 | 1,092.00 | 1,119.00 | 1,101.97 | 258,000 |
| Jun 25, 2024 | 1,118.00 | 1,120.00 | 1,094.00 | 1,115.00 | 1,098.03 | 275,800 |
| Jun 24, 2024 | 1,154.00 | 1,167.00 | 1,112.00 | 1,114.00 | 1,097.04 | 339,200 |
| Jun 21, 2024 | 1,149.00 | 1,163.00 | 1,132.00 | 1,154.00 | 1,136.43 | 688,400 |
| Jun 20, 2024 | 1,110.00 | 1,157.00 | 1,103.00 | 1,138.00 | 1,120.68 | 280,000 |
| Jun 19, 2024 | 1,149.00 | 1,149.00 | 1,104.00 | 1,111.00 | 1,094.09 | 204,800 |
| Jun 18, 2024 | 1,140.00 | 1,154.00 | 1,123.00 | 1,139.00 | 1,121.66 | 236,600 |
| Jun 17, 2024 | 1,118.00 | 1,134.00 | 1,112.00 | 1,133.00 | 1,115.75 | 216,800 |
| Jun 14, 2024 | 1,088.00 | 1,149.00 | 1,088.00 | 1,140.00 | 1,122.65 | 407,600 |
| Jun 13, 2024 | 1,091.00 | 1,092.00 | 1,068.00 | 1,086.00 | 1,069.47 | 284,600 |
| Jun 12, 2024 | 1,142.00 | 1,144.00 | 1,091.00 | 1,091.00 | 1,074.39 | 365,600 |
| Jun 11, 2024 | 1,202.00 | 1,210.00 | 1,145.00 | 1,153.00 | 1,135.45 | 479,200 |
| Jun 10, 2024 | 1,156.00 | 1,174.00 | 1,124.00 | 1,172.00 | 1,154.16 | 511,500 |
| Jun 7, 2024 | 1,158.00 | 1,168.00 | 1,138.00 | 1,168.00 | 1,150.22 | 269,400 |
| Jun 6, 2024 | 1,153.00 | 1,173.00 | 1,133.00 | 1,153.00 | 1,135.45 | 194,100 |
| Jun 5, 2024 | 1,155.00 | 1,176.00 | 1,128.00 | 1,146.00 | 1,128.56 | 343,900 |
| Jun 4, 2024 | 1,222.00 | 1,223.00 | 1,156.00 | 1,170.00 | 1,152.19 | 346,300 |
| Jun 3, 2024 | 1,251.00 | 1,277.00 | 1,217.00 | 1,234.00 | 1,215.22 | 310,200 |
| May 31, 2024 | 1,230.00 | 1,250.00 | 1,209.00 | 1,223.00 | 1,204.38 | 616,700 |
| May 30, 2024 | 1,147.00 | 1,255.00 | 1,130.00 | 1,235.00 | 1,216.20 | 898,000 |
| May 29, 2024 | 1,146.00 | 1,147.00 | 1,102.00 | 1,117.00 | 1,100.00 | 132,100 |
| May 28, 2024 | 1,136.00 | 1,159.00 | 1,128.00 | 1,146.00 | 1,128.56 | 194,100 |
| May 27, 2024 | 1,106.00 | 1,161.00 | 1,097.00 | 1,159.00 | 1,141.36 | 178,500 |
| May 24, 2024 | 1,100.00 | 1,122.00 | 1,091.00 | 1,108.00 | 1,091.13 | 169,500 |
| May 23, 2024 | 1,126.00 | 1,144.00 | 1,113.00 | 1,129.00 | 1,111.82 | 234,800 |
| May 22, 2024 | 1,146.00 | 1,168.00 | 1,126.00 | 1,143.00 | 1,125.60 | 236,600 |
| May 21, 2024 | 1,191.00 | 1,191.00 | 1,141.00 | 1,149.00 | 1,131.51 | 425,800 |
| May 20, 2024 | 1,196.00 | 1,207.00 | 1,166.00 | 1,191.00 | 1,172.87 | 320,300 |
| May 17, 2024 | 1,193.00 | 1,216.00 | 1,160.00 | 1,175.00 | 1,157.11 | 353,400 |
| May 16, 2024 | 1,302.00 | 1,302.00 | 1,184.00 | 1,204.00 | 1,185.67 | 336,900 |
| May 15, 2024 | 1,435.00 | 1,444.00 | 1,302.00 | 1,314.00 | 1,294.00 | 375,100 |
| May 14, 2024 | 1,333.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,324.53 | 202,100 |
| May 13, 2024 | 1,336.00 | 1,336.00 | 1,303.00 | 1,329.00 | 1,308.77 | 137,700 |
| May 10, 2024 | 1,361.00 | 1,408.00 | 1,290.00 | 1,340.00 | 1,319.60 | 348,000 |
| May 9, 2024 | 1,381.00 | 1,392.00 | 1,338.00 | 1,341.00 | 1,320.59 | 197,600 |
| May 8, 2024 | 1,347.00 | 1,394.00 | 1,326.00 | 1,381.00 | 1,359.98 | 300,500 |
| May 7, 2024 | 1,320.00 | 1,353.00 | 1,314.00 | 1,336.00 | 1,315.66 | 224,200 |
| May 2, 2024 | 1,290.00 | 1,307.00 | 1,263.00 | 1,290.00 | 1,270.36 | 379,900 |
| May 1, 2024 | 1,320.00 | 1,340.00 | 1,311.00 | 1,314.00 | 1,294.00 | 134,900 |
| Apr 30, 2024 | 1,360.00 | 1,371.00 | 1,323.00 | 1,341.00 | 1,320.59 | 198,000 |
| Apr 26, 2024 | 1,323.00 | 1,339.00 | 1,300.00 | 1,330.00 | 1,309.76 | 249,800 |
| Apr 25, 2024 | 1,373.00 | 1,404.00 | 1,333.00 | 1,337.00 | 1,316.65 | 379,500 |
| Apr 24, 2024 | 1,408.00 | 1,409.00 | 1,352.00 | 1,388.00 | 1,366.87 | 232,900 |