Tokyo - Delayed Quote JPY
HIMACS, Ltd. (4299.T)
1,196.00
-14.00
(-1.16%)
As of 1:08:43 PM GMT+9. Market Open.
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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 1,214.00 | 1,214.00 | 1,196.00 | 1,196.00 | 1,196.00 | 8,600 |
Jun 12, 2025 | 1,202.00 | 1,211.00 | 1,202.00 | 1,210.00 | 1,210.00 | 10,200 |
Jun 11, 2025 | 1,197.00 | 1,203.00 | 1,191.00 | 1,195.00 | 1,195.00 | 15,500 |
Jun 10, 2025 | 1,188.00 | 1,195.00 | 1,181.00 | 1,186.00 | 1,186.00 | 7,400 |
Jun 9, 2025 | 1,188.00 | 1,190.00 | 1,182.00 | 1,188.00 | 1,188.00 | 11,400 |
Jun 6, 2025 | 1,169.00 | 1,177.00 | 1,169.00 | 1,176.00 | 1,176.00 | 8,300 |
Jun 5, 2025 | 1,173.00 | 1,176.00 | 1,161.00 | 1,163.00 | 1,163.00 | 5,500 |
Jun 4, 2025 | 1,175.00 | 1,183.00 | 1,172.00 | 1,172.00 | 1,172.00 | 4,300 |
Jun 3, 2025 | 1,168.00 | 1,184.00 | 1,163.00 | 1,173.00 | 1,173.00 | 17,600 |
Jun 2, 2025 | 1,181.00 | 1,181.00 | 1,159.00 | 1,160.00 | 1,160.00 | 14,200 |
May 30, 2025 | 1,176.00 | 1,178.00 | 1,173.00 | 1,178.00 | 1,178.00 | 5,800 |
May 29, 2025 | 1,190.00 | 1,195.00 | 1,175.00 | 1,183.00 | 1,183.00 | 12,800 |
May 28, 2025 | 1,190.00 | 1,190.00 | 1,172.00 | 1,180.00 | 1,180.00 | 17,400 |
May 27, 2025 | 1,166.00 | 1,171.00 | 1,157.00 | 1,171.00 | 1,171.00 | 10,000 |
May 26, 2025 | 1,171.00 | 1,171.00 | 1,159.00 | 1,161.00 | 1,161.00 | 15,600 |
May 23, 2025 | 1,170.00 | 1,173.00 | 1,168.00 | 1,168.00 | 1,168.00 | 14,000 |
May 22, 2025 | 1,172.00 | 1,173.00 | 1,167.00 | 1,167.00 | 1,167.00 | 7,700 |
May 21, 2025 | 1,172.00 | 1,175.00 | 1,167.00 | 1,172.00 | 1,172.00 | 8,000 |
May 20, 2025 | 1,183.00 | 1,192.00 | 1,171.00 | 1,171.00 | 1,171.00 | 19,500 |
May 19, 2025 | 1,178.00 | 1,188.00 | 1,178.00 | 1,187.00 | 1,187.00 | 9,300 |
May 16, 2025 | 1,198.00 | 1,203.00 | 1,186.00 | 1,188.00 | 1,188.00 | 9,100 |
May 15, 2025 | 1,203.00 | 1,207.00 | 1,198.00 | 1,198.00 | 1,198.00 | 9,300 |
May 14, 2025 | 1,230.00 | 1,230.00 | 1,201.00 | 1,206.00 | 1,206.00 | 11,800 |
May 13, 2025 | 1,260.00 | 1,261.00 | 1,233.00 | 1,233.00 | 1,233.00 | 10,700 |
May 12, 2025 | 1,240.00 | 1,261.00 | 1,240.00 | 1,254.00 | 1,254.00 | 12,700 |
May 9, 2025 | 1,228.00 | 1,237.00 | 1,213.00 | 1,229.00 | 1,229.00 | 9,300 |
May 8, 2025 | 1,222.00 | 1,223.00 | 1,210.00 | 1,223.00 | 1,223.00 | 3,900 |
May 7, 2025 | 1,230.00 | 1,235.00 | 1,219.00 | 1,220.00 | 1,220.00 | 6,400 |
May 2, 2025 | 1,261.00 | 1,261.00 | 1,215.00 | 1,232.00 | 1,232.00 | 17,000 |
May 1, 2025 | 1,268.00 | 1,294.00 | 1,187.00 | 1,255.00 | 1,255.00 | 70,900 |
Apr 30, 2025 | 1,261.00 | 1,266.00 | 1,236.00 | 1,263.00 | 1,263.00 | 17,400 |
Apr 28, 2025 | 1,231.00 | 1,285.00 | 1,218.00 | 1,285.00 | 1,285.00 | 18,100 |
Apr 25, 2025 | 1,212.00 | 1,221.00 | 1,207.00 | 1,218.00 | 1,218.00 | 4,600 |
Apr 24, 2025 | 1,231.00 | 1,236.00 | 1,211.00 | 1,212.00 | 1,212.00 | 25,800 |
Apr 23, 2025 | 1,235.00 | 1,235.00 | 1,220.00 | 1,226.00 | 1,226.00 | 7,400 |
Apr 22, 2025 | 1,227.00 | 1,230.00 | 1,221.00 | 1,228.00 | 1,228.00 | 5,000 |
Apr 21, 2025 | 1,218.00 | 1,220.00 | 1,213.00 | 1,218.00 | 1,218.00 | 7,200 |
Apr 18, 2025 | 1,197.00 | 1,204.00 | 1,188.00 | 1,204.00 | 1,204.00 | 6,300 |
Apr 17, 2025 | 1,188.00 | 1,192.00 | 1,188.00 | 1,192.00 | 1,192.00 | 2,000 |
Apr 16, 2025 | 1,186.00 | 1,196.00 | 1,186.00 | 1,190.00 | 1,190.00 | 3,400 |
Apr 15, 2025 | 1,189.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,181.00 | 8,700 |
Apr 14, 2025 | 1,161.00 | 1,192.00 | 1,160.00 | 1,189.00 | 1,189.00 | 11,600 |
Apr 11, 2025 | 1,129.00 | 1,149.00 | 1,115.00 | 1,145.00 | 1,145.00 | 9,000 |
Apr 10, 2025 | 1,131.00 | 1,154.00 | 1,124.00 | 1,144.00 | 1,144.00 | 21,900 |
Apr 9, 2025 | 1,132.00 | 1,132.00 | 1,102.00 | 1,115.00 | 1,115.00 | 13,400 |
Apr 8, 2025 | 1,111.00 | 1,138.00 | 1,106.00 | 1,138.00 | 1,138.00 | 18,600 |
Apr 7, 2025 | 1,054.00 | 1,108.00 | 1,052.00 | 1,086.00 | 1,086.00 | 32,500 |
Apr 4, 2025 | 1,200.00 | 1,204.00 | 1,111.00 | 1,129.00 | 1,129.00 | 28,900 |
Apr 3, 2025 | 1,230.00 | 1,240.00 | 1,211.00 | 1,212.00 | 1,212.00 | 16,300 |
Apr 2, 2025 | 1,256.00 | 1,257.00 | 1,245.00 | 1,245.00 | 1,245.00 | 18,000 |
Apr 1, 2025 | 1,270.00 | 1,274.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8,700 |
Mar 31, 2025 | 1,288.00 | 1,288.00 | 1,270.00 | 1,270.00 | 1,270.00 | 18,000 |
Mar 28, 2025 | 23 Dividend | |||||
Mar 28, 2025 | 1,298.00 | 1,298.00 | 1,286.00 | 1,288.00 | 1,288.00 | 97,500 |
Mar 27, 2025 | 1,331.00 | 1,336.00 | 1,327.00 | 1,328.00 | 1,305.00 | 120,800 |
Mar 26, 2025 | 1,330.00 | 1,339.00 | 1,330.00 | 1,339.00 | 1,315.81 | 21,500 |
Mar 25, 2025 | 1,327.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,306.97 | 6,800 |
Mar 24, 2025 | 1,323.00 | 1,327.00 | 1,323.00 | 1,325.00 | 1,302.05 | 10,500 |
Mar 21, 2025 | 1,318.00 | 1,326.00 | 1,318.00 | 1,326.00 | 1,303.03 | 9,300 |
Mar 19, 2025 | 1,320.00 | 1,325.00 | 1,315.00 | 1,318.00 | 1,295.17 | 9,700 |
Mar 18, 2025 | 1,318.00 | 1,326.00 | 1,318.00 | 1,320.00 | 1,297.14 | 11,500 |
Mar 17, 2025 | 1,312.00 | 1,322.00 | 1,312.00 | 1,320.00 | 1,297.14 | 84,900 |
Mar 14, 2025 | 1,310.00 | 1,322.00 | 1,308.00 | 1,321.00 | 1,298.12 | 41,300 |
Mar 13, 2025 | 1,311.00 | 1,319.00 | 1,311.00 | 1,314.00 | 1,291.24 | 52,100 |
Mar 12, 2025 | 1,311.00 | 1,323.00 | 1,311.00 | 1,321.00 | 1,298.12 | 24,800 |
Mar 11, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,321.00 | 1,298.12 | 29,800 |
Mar 10, 2025 | 1,335.00 | 1,340.00 | 1,335.00 | 1,337.00 | 1,313.84 | 55,100 |
Mar 7, 2025 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,321.71 | 66,000 |
Mar 6, 2025 | 1,351.00 | 1,360.00 | 1,351.00 | 1,360.00 | 1,336.45 | 46,000 |
Mar 5, 2025 | 1,364.00 | 1,366.00 | 1,360.00 | 1,363.00 | 1,339.39 | 4,200 |
Mar 4, 2025 | 1,363.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,336.45 | 3,200 |
Mar 3, 2025 | 1,355.00 | 1,363.00 | 1,355.00 | 1,363.00 | 1,339.39 | 5,800 |
Feb 28, 2025 | 1,354.00 | 1,354.00 | 1,350.00 | 1,350.00 | 1,326.62 | 6,900 |
Feb 27, 2025 | 1,354.00 | 1,355.00 | 1,349.00 | 1,354.00 | 1,330.55 | 4,800 |
Feb 26, 2025 | 1,351.00 | 1,354.00 | 1,348.00 | 1,354.00 | 1,330.55 | 3,400 |
Feb 25, 2025 | 1,349.00 | 1,353.00 | 1,348.00 | 1,351.00 | 1,327.60 | 5,000 |
Feb 21, 2025 | 1,360.00 | 1,360.00 | 1,351.00 | 1,353.00 | 1,329.57 | 6,800 |
Feb 20, 2025 | 1,376.00 | 1,389.00 | 1,361.00 | 1,361.00 | 1,337.43 | 7,400 |
Feb 19, 2025 | 1,362.00 | 1,373.00 | 1,361.00 | 1,366.00 | 1,342.34 | 2,000 |
Feb 18, 2025 | 1,370.00 | 1,376.00 | 1,361.00 | 1,369.00 | 1,345.29 | 2,500 |
Feb 17, 2025 | 1,362.00 | 1,370.00 | 1,362.00 | 1,370.00 | 1,346.27 | 1,900 |
Feb 14, 2025 | 1,365.00 | 1,365.00 | 1,360.00 | 1,361.00 | 1,337.43 | 3,400 |
Feb 13, 2025 | 1,362.00 | 1,366.00 | 1,359.00 | 1,362.00 | 1,338.41 | 3,900 |
Feb 12, 2025 | 1,370.00 | 1,373.00 | 1,357.00 | 1,365.00 | 1,341.36 | 3,400 |
Feb 10, 2025 | 1,371.00 | 1,383.00 | 1,355.00 | 1,364.00 | 1,340.38 | 3,000 |
Feb 7, 2025 | 1,366.00 | 1,380.00 | 1,366.00 | 1,366.00 | 1,342.34 | 2,900 |
Feb 6, 2025 | 1,362.00 | 1,372.00 | 1,361.00 | 1,363.00 | 1,339.39 | 1,600 |
Feb 5, 2025 | 1,387.00 | 1,387.00 | 1,361.00 | 1,362.00 | 1,338.41 | 2,300 |
Feb 4, 2025 | 1,359.00 | 1,380.00 | 1,359.00 | 1,360.00 | 1,336.45 | 3,800 |
Feb 3, 2025 | 1,385.00 | 1,398.00 | 1,356.00 | 1,356.00 | 1,332.52 | 5,900 |
Jan 31, 2025 | 1,386.00 | 1,397.00 | 1,385.00 | 1,389.00 | 1,364.94 | 2,800 |
Jan 30, 2025 | 1,420.00 | 1,425.00 | 1,375.00 | 1,390.00 | 1,365.93 | 8,100 |
Jan 29, 2025 | 1,420.00 | 1,420.00 | 1,408.00 | 1,420.00 | 1,395.41 | 3,100 |
Jan 28, 2025 | 1,411.00 | 1,420.00 | 1,399.00 | 1,413.00 | 1,388.53 | 5,100 |
Jan 27, 2025 | 1,405.00 | 1,405.00 | 1,391.00 | 1,399.00 | 1,374.77 | 1,900 |
Jan 24, 2025 | 1,394.00 | 1,398.00 | 1,382.00 | 1,391.00 | 1,366.91 | 1,000 |
Jan 23, 2025 | 1,382.00 | 1,382.00 | 1,354.00 | 1,380.00 | 1,356.10 | 2,400 |
Jan 22, 2025 | 1,371.00 | 1,383.00 | 1,370.00 | 1,370.00 | 1,346.27 | 1,500 |
Jan 21, 2025 | 1,370.00 | 1,372.00 | 1,357.00 | 1,363.00 | 1,339.39 | 2,400 |
Jan 20, 2025 | 1,361.00 | 1,382.00 | 1,346.00 | 1,357.00 | 1,333.50 | 2,900 |
Jan 17, 2025 | 1,347.00 | 1,362.00 | 1,335.00 | 1,342.00 | 1,318.76 | 2,800 |
Jan 16, 2025 | 1,371.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,326.62 | 3,200 |
Jan 15, 2025 | 1,381.00 | 1,408.00 | 1,371.00 | 1,373.00 | 1,349.22 | 5,300 |
Jan 14, 2025 | 1,385.00 | 1,410.00 | 1,380.00 | 1,381.00 | 1,357.08 | 2,500 |
Jan 10, 2025 | 1,406.00 | 1,406.00 | 1,390.00 | 1,391.00 | 1,366.91 | 1,100 |
Jan 9, 2025 | 1,420.00 | 1,445.00 | 1,400.00 | 1,400.00 | 1,375.75 | 3,800 |
Jan 8, 2025 | 1,426.00 | 1,430.00 | 1,416.00 | 1,420.00 | 1,395.41 | 2,000 |
Jan 7, 2025 | 1,432.00 | 1,457.00 | 1,422.00 | 1,426.00 | 1,401.30 | 5,200 |
Jan 6, 2025 | 1,447.00 | 1,466.00 | 1,422.00 | 1,422.00 | 1,397.37 | 12,600 |
Dec 30, 2024 | 1,425.00 | 1,425.00 | 1,406.00 | 1,416.00 | 1,391.48 | 8,600 |
Dec 27, 2024 | 1,417.00 | 1,418.00 | 1,401.00 | 1,418.00 | 1,393.44 | 10,300 |
Dec 26, 2024 | 1,399.00 | 1,410.00 | 1,398.00 | 1,410.00 | 1,385.58 | 7,800 |
Dec 25, 2024 | 1,380.00 | 1,399.00 | 1,380.00 | 1,399.00 | 1,374.77 | 3,900 |
Dec 24, 2024 | 1,378.00 | 1,384.00 | 1,373.00 | 1,377.00 | 1,353.15 | 2,200 |
Dec 23, 2024 | 1,381.00 | 1,384.00 | 1,371.00 | 1,384.00 | 1,360.03 | 2,400 |
Dec 20, 2024 | 1,377.00 | 1,382.00 | 1,365.00 | 1,382.00 | 1,358.06 | 5,200 |
Dec 19, 2024 | 1,371.00 | 1,379.00 | 1,362.00 | 1,378.00 | 1,354.13 | 1,900 |
Dec 18, 2024 | 1,378.00 | 1,378.00 | 1,373.00 | 1,373.00 | 1,349.22 | 400 |
Dec 17, 2024 | 1,378.00 | 1,383.00 | 1,363.00 | 1,378.00 | 1,354.13 | 2,900 |
Dec 16, 2024 | 1,363.00 | 1,379.00 | 1,363.00 | 1,364.00 | 1,340.38 | 3,200 |
Dec 13, 2024 | 1,362.00 | 1,369.00 | 1,361.00 | 1,364.00 | 1,340.38 | 5,800 |
Dec 12, 2024 | 1,384.00 | 1,384.00 | 1,363.00 | 1,375.00 | 1,351.19 | 4,600 |
Dec 11, 2024 | 1,387.00 | 1,387.00 | 1,373.00 | 1,381.00 | 1,357.08 | 3,000 |
Dec 10, 2024 | 1,372.00 | 1,384.00 | 1,365.00 | 1,365.00 | 1,341.36 | 2,400 |
Dec 9, 2024 | 1,364.00 | 1,386.00 | 1,364.00 | 1,366.00 | 1,342.34 | 2,700 |
Dec 6, 2024 | 1,362.00 | 1,379.00 | 1,362.00 | 1,377.00 | 1,353.15 | 2,800 |
Dec 5, 2024 | 1,392.00 | 1,392.00 | 1,370.00 | 1,370.00 | 1,346.27 | 2,300 |
Dec 4, 2024 | 1,372.00 | 1,398.00 | 1,372.00 | 1,377.00 | 1,353.15 | 3,200 |
Dec 3, 2024 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,356.10 | 2,200 |
Dec 2, 2024 | 1,364.00 | 1,394.00 | 1,364.00 | 1,379.00 | 1,355.12 | 3,400 |
Nov 29, 2024 | 1,398.00 | 1,398.00 | 1,361.00 | 1,361.00 | 1,337.43 | 2,700 |
Nov 28, 2024 | 1,395.00 | 1,398.00 | 1,378.00 | 1,398.00 | 1,373.79 | 4,200 |
Nov 27, 2024 | 1,394.00 | 1,394.00 | 1,368.00 | 1,368.00 | 1,344.31 | 3,800 |
Nov 26, 2024 | 1,374.00 | 1,375.00 | 1,369.00 | 1,374.00 | 1,350.20 | 1,900 |
Nov 25, 2024 | 1,398.00 | 1,399.00 | 1,363.00 | 1,374.00 | 1,350.20 | 4,300 |
Nov 22, 2024 | 1,369.00 | 1,399.00 | 1,368.00 | 1,398.00 | 1,373.79 | 4,100 |
Nov 21, 2024 | 1,357.00 | 1,373.00 | 1,355.00 | 1,369.00 | 1,345.29 | 2,400 |
Nov 20, 2024 | 1,362.00 | 1,362.00 | 1,350.00 | 1,356.00 | 1,332.52 | 1,600 |
Nov 19, 2024 | 1,372.00 | 1,378.00 | 1,363.00 | 1,366.00 | 1,342.34 | 2,400 |
Nov 18, 2024 | 1,351.00 | 1,367.00 | 1,351.00 | 1,367.00 | 1,343.32 | 1,600 |
Nov 15, 2024 | 1,354.00 | 1,370.00 | 1,351.00 | 1,351.00 | 1,327.60 | 2,000 |
Nov 14, 2024 | 1,378.00 | 1,378.00 | 1,353.00 | 1,353.00 | 1,329.57 | 3,600 |
Nov 13, 2024 | 1,382.00 | 1,384.00 | 1,371.00 | 1,378.00 | 1,354.13 | 1,100 |
Nov 12, 2024 | 1,385.00 | 1,402.00 | 1,383.00 | 1,387.00 | 1,362.98 | 1,500 |
Nov 11, 2024 | 1,390.00 | 1,404.00 | 1,385.00 | 1,385.00 | 1,361.01 | 1,900 |
Nov 8, 2024 | 1,395.00 | 1,405.00 | 1,394.00 | 1,404.00 | 1,379.68 | 4,100 |
Nov 7, 2024 | 1,377.00 | 1,394.00 | 1,374.00 | 1,394.00 | 1,369.86 | 2,300 |
Nov 6, 2024 | 1,382.00 | 1,384.00 | 1,360.00 | 1,377.00 | 1,353.15 | 2,800 |
Nov 5, 2024 | 1,376.00 | 1,386.00 | 1,361.00 | 1,362.00 | 1,338.41 | 1,900 |
Nov 1, 2024 | 1,356.00 | 1,380.00 | 1,352.00 | 1,371.00 | 1,347.26 | 1,600 |
Oct 31, 2024 | 1,347.00 | 1,389.00 | 1,347.00 | 1,386.00 | 1,362.00 | 6,300 |
Oct 30, 2024 | 1,400.00 | 1,400.00 | 1,343.00 | 1,343.00 | 1,319.74 | 13,100 |
Oct 29, 2024 | 1,399.00 | 1,399.00 | 1,382.00 | 1,396.00 | 1,371.82 | 2,600 |
Oct 28, 2024 | 1,373.00 | 1,407.00 | 1,373.00 | 1,386.00 | 1,362.00 | 3,900 |
Oct 25, 2024 | 1,379.00 | 1,389.00 | 1,376.00 | 1,376.00 | 1,352.17 | 1,300 |
Oct 24, 2024 | 1,378.00 | 1,389.00 | 1,377.00 | 1,377.00 | 1,353.15 | 3,600 |
Oct 23, 2024 | 1,370.00 | 1,398.00 | 1,360.00 | 1,380.00 | 1,356.10 | 3,000 |
Oct 22, 2024 | 1,382.00 | 1,397.00 | 1,369.00 | 1,369.00 | 1,345.29 | 3,800 |
Oct 21, 2024 | 1,393.00 | 1,394.00 | 1,381.00 | 1,390.00 | 1,365.93 | 1,400 |
Oct 18, 2024 | 1,391.00 | 1,395.00 | 1,361.00 | 1,393.00 | 1,368.87 | 2,200 |
Oct 17, 2024 | 1,388.00 | 1,398.00 | 1,377.00 | 1,388.00 | 1,363.96 | 3,300 |
Oct 16, 2024 | 1,372.00 | 1,398.00 | 1,372.00 | 1,386.00 | 1,362.00 | 3,200 |
Oct 15, 2024 | 1,377.00 | 1,397.00 | 1,377.00 | 1,385.00 | 1,361.01 | 4,900 |
Oct 11, 2024 | 1,388.00 | 1,389.00 | 1,378.00 | 1,389.00 | 1,364.94 | 2,700 |
Oct 10, 2024 | 1,387.00 | 1,395.00 | 1,378.00 | 1,388.00 | 1,363.96 | 2,900 |
Oct 9, 2024 | 1,387.00 | 1,393.00 | 1,372.00 | 1,381.00 | 1,357.08 | 3,400 |
Oct 8, 2024 | 1,371.00 | 1,390.00 | 1,368.00 | 1,387.00 | 1,362.98 | 3,500 |
Oct 7, 2024 | 1,376.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,356.10 | 4,300 |
Oct 4, 2024 | 1,346.00 | 1,390.00 | 1,336.00 | 1,368.00 | 1,344.31 | 5,400 |
Oct 3, 2024 | 1,326.00 | 1,356.00 | 1,326.00 | 1,343.00 | 1,319.74 | 2,700 |
Oct 2, 2024 | 1,344.00 | 1,344.00 | 1,320.00 | 1,326.00 | 1,303.03 | 3,100 |
Oct 1, 2024 | 1,383.00 | 1,383.00 | 1,328.00 | 1,344.00 | 1,320.72 | 3,900 |
Sep 30, 2024 | 1,360.00 | 1,360.00 | 1,318.00 | 1,323.00 | 1,300.09 | 5,100 |
Sep 27, 2024 | 22 Dividend | |||||
Sep 27, 2024 | 1,400.00 | 1,400.00 | 1,356.00 | 1,356.00 | 1,332.52 | 5,800 |
Sep 26, 2024 | 1,338.00 | 1,362.00 | 1,330.00 | 1,362.00 | 1,316.79 | 8,600 |
Sep 25, 2024 | 1,330.00 | 1,340.00 | 1,312.00 | 1,332.00 | 1,287.79 | 3,900 |
Sep 24, 2024 | 1,326.00 | 1,339.00 | 1,308.00 | 1,330.00 | 1,285.85 | 3,800 |
Sep 20, 2024 | 1,321.00 | 1,321.00 | 1,309.00 | 1,319.00 | 1,275.22 | 4,000 |
Sep 19, 2024 | 1,333.00 | 1,333.00 | 1,315.00 | 1,321.00 | 1,277.15 | 3,300 |
Sep 18, 2024 | 1,312.00 | 1,315.00 | 1,301.00 | 1,315.00 | 1,271.35 | 3,700 |
Sep 17, 2024 | 1,306.00 | 1,310.00 | 1,298.00 | 1,307.00 | 1,263.62 | 3,700 |
Sep 13, 2024 | 1,312.00 | 1,333.00 | 1,293.00 | 1,304.00 | 1,260.72 | 10,900 |
Sep 12, 2024 | 1,314.00 | 1,335.00 | 1,298.00 | 1,334.00 | 1,289.72 | 7,600 |
Sep 11, 2024 | 1,321.00 | 1,321.00 | 1,293.00 | 1,298.00 | 1,254.92 | 4,900 |
Sep 10, 2024 | 1,291.00 | 1,307.00 | 1,291.00 | 1,304.00 | 1,260.72 | 1,900 |
Sep 9, 2024 | 1,301.00 | 1,302.00 | 1,281.00 | 1,284.00 | 1,241.38 | 6,000 |
Sep 6, 2024 | 1,310.00 | 1,311.00 | 1,302.00 | 1,306.00 | 1,262.65 | 7,300 |
Sep 5, 2024 | 1,356.00 | 1,356.00 | 1,328.00 | 1,336.00 | 1,291.66 | 2,700 |
Sep 4, 2024 | 1,334.00 | 1,355.00 | 1,334.00 | 1,337.00 | 1,292.62 | 3,100 |
Sep 3, 2024 | 1,345.00 | 1,355.00 | 1,333.00 | 1,346.00 | 1,301.32 | 4,100 |
Sep 2, 2024 | 1,355.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,296.49 | 2,300 |
Aug 30, 2024 | 1,348.00 | 1,359.00 | 1,348.00 | 1,355.00 | 1,310.02 | 3,300 |
Aug 29, 2024 | 1,369.00 | 1,377.00 | 1,359.00 | 1,372.00 | 1,326.46 | 4,300 |
Aug 28, 2024 | 1,392.00 | 1,392.00 | 1,348.00 | 1,364.00 | 1,318.73 | 4,800 |
Aug 27, 2024 | 1,396.00 | 1,396.00 | 1,361.00 | 1,370.00 | 1,324.53 | 7,900 |
Aug 26, 2024 | 1,325.00 | 1,350.00 | 1,325.00 | 1,336.00 | 1,291.66 | 2,900 |
Aug 23, 2024 | 1,334.00 | 1,344.00 | 1,320.00 | 1,325.00 | 1,281.02 | 2,800 |
Aug 22, 2024 | 1,335.00 | 1,341.00 | 1,320.00 | 1,333.00 | 1,288.75 | 4,900 |
Aug 21, 2024 | 1,319.00 | 1,339.00 | 1,305.00 | 1,327.00 | 1,282.95 | 3,300 |
Aug 20, 2024 | 1,322.00 | 1,335.00 | 1,307.00 | 1,332.00 | 1,287.79 | 2,800 |
Aug 19, 2024 | 1,319.00 | 1,328.00 | 1,308.00 | 1,312.00 | 1,268.45 | 2,300 |
Aug 16, 2024 | 1,309.00 | 1,323.00 | 1,309.00 | 1,322.00 | 1,278.12 | 3,000 |
Aug 15, 2024 | 1,277.00 | 1,345.00 | 1,277.00 | 1,300.00 | 1,256.85 | 9,400 |
Aug 14, 2024 | 1,296.00 | 1,296.00 | 1,255.00 | 1,260.00 | 1,218.18 | 7,100 |
Aug 13, 2024 | 1,299.00 | 1,299.00 | 1,282.00 | 1,285.00 | 1,242.35 | 3,700 |
Aug 9, 2024 | 1,304.00 | 1,304.00 | 1,259.00 | 1,279.00 | 1,236.55 | 9,500 |
Aug 8, 2024 | 1,345.00 | 1,345.00 | 1,274.00 | 1,274.00 | 1,231.71 | 10,100 |
Aug 7, 2024 | 1,207.00 | 1,315.00 | 1,207.00 | 1,315.00 | 1,271.35 | 6,800 |
Aug 6, 2024 | 1,190.00 | 1,255.00 | 1,169.00 | 1,207.00 | 1,166.94 | 12,300 |
Aug 5, 2024 | 1,339.00 | 1,340.00 | 1,039.00 | 1,039.00 | 1,004.51 | 24,500 |
Aug 2, 2024 | 1,406.00 | 1,435.00 | 1,339.00 | 1,339.00 | 1,294.56 | 12,000 |
Aug 1, 2024 | 1,405.00 | 1,435.00 | 1,396.00 | 1,406.00 | 1,359.33 | 10,900 |
Jul 31, 2024 | 1,435.00 | 1,435.00 | 1,405.00 | 1,435.00 | 1,387.37 | 5,700 |
Jul 30, 2024 | 1,420.00 | 1,432.00 | 1,394.00 | 1,423.00 | 1,375.77 | 9,200 |
Jul 29, 2024 | 1,381.00 | 1,398.00 | 1,375.00 | 1,398.00 | 1,351.60 | 4,600 |
Jul 26, 2024 | 1,377.00 | 1,398.00 | 1,367.00 | 1,367.00 | 1,321.63 | 3,200 |
Jul 25, 2024 | 1,390.00 | 1,401.00 | 1,369.00 | 1,375.00 | 1,329.36 | 7,300 |
Jul 24, 2024 | 1,403.00 | 1,416.00 | 1,391.00 | 1,391.00 | 1,344.83 | 4,700 |
Jul 23, 2024 | 1,409.00 | 1,414.00 | 1,398.00 | 1,403.00 | 1,356.43 | 4,300 |
Jul 22, 2024 | 1,411.00 | 1,411.00 | 1,390.00 | 1,397.00 | 1,350.63 | 4,500 |
Jul 19, 2024 | 1,403.00 | 1,412.00 | 1,398.00 | 1,398.00 | 1,351.60 | 6,500 |
Jul 18, 2024 | 1,412.00 | 1,413.00 | 1,401.00 | 1,408.00 | 1,361.27 | 5,800 |
Jul 17, 2024 | 1,403.00 | 1,414.00 | 1,401.00 | 1,414.00 | 1,367.07 | 3,300 |
Jul 16, 2024 | 1,400.00 | 1,410.00 | 1,394.00 | 1,398.00 | 1,351.60 | 5,400 |
Jul 12, 2024 | 1,404.00 | 1,409.00 | 1,394.00 | 1,401.00 | 1,354.50 | 5,700 |
Jul 11, 2024 | 1,405.00 | 1,409.00 | 1,391.00 | 1,404.00 | 1,357.40 | 5,100 |
Jul 10, 2024 | 1,397.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,352.56 | 7,700 |
Jul 9, 2024 | 1,420.00 | 1,420.00 | 1,393.00 | 1,397.00 | 1,350.63 | 4,600 |
Jul 8, 2024 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,372.87 | 3,900 |
Jul 5, 2024 | 1,440.00 | 1,442.00 | 1,422.00 | 1,435.00 | 1,387.37 | 4,500 |
Jul 4, 2024 | 1,447.00 | 1,450.00 | 1,445.00 | 1,450.00 | 1,401.87 | 5,300 |
Jul 3, 2024 | 1,445.00 | 1,448.00 | 1,437.00 | 1,446.00 | 1,398.00 | 4,300 |
Jul 2, 2024 | 1,449.00 | 1,449.00 | 1,436.00 | 1,445.00 | 1,397.04 | 6,700 |
Jul 1, 2024 | 1,449.00 | 1,449.00 | 1,431.00 | 1,440.00 | 1,392.20 | 16,600 |
Jun 28, 2024 | 1,439.00 | 1,439.00 | 1,406.00 | 1,423.00 | 1,375.77 | 11,100 |
Jun 27, 2024 | 1,409.00 | 1,409.00 | 1,394.00 | 1,409.00 | 1,362.23 | 11,000 |
Jun 26, 2024 | 1,400.00 | 1,405.00 | 1,391.00 | 1,405.00 | 1,358.36 | 5,800 |
Jun 25, 2024 | 1,375.00 | 1,403.00 | 1,375.00 | 1,400.00 | 1,353.53 | 10,800 |
Jun 24, 2024 | 1,378.00 | 1,380.00 | 1,369.00 | 1,380.00 | 1,334.19 | 6,600 |
Jun 21, 2024 | 1,369.00 | 1,374.00 | 1,363.00 | 1,365.00 | 1,319.69 | 6,500 |
Jun 20, 2024 | 1,369.00 | 1,370.00 | 1,358.00 | 1,369.00 | 1,323.56 | 4,400 |
Jun 19, 2024 | 1,350.00 | 1,367.00 | 1,341.00 | 1,364.00 | 1,318.73 | 3,800 |
Jun 18, 2024 | 1,350.00 | 1,368.00 | 1,340.00 | 1,350.00 | 1,305.19 | 6,400 |
Jun 17, 2024 | 1,344.00 | 1,348.00 | 1,334.00 | 1,342.00 | 1,297.46 | 8,300 |
Jun 14, 2024 | 1,340.00 | 1,354.00 | 1,339.00 | 1,346.00 | 1,301.32 | 8,200 |
Jun 13, 2024 | 1,345.00 | 1,348.00 | 1,336.00 | 1,340.00 | 1,295.52 | 3,200 |