Tokyo - Delayed Quote JPY
Original Engineering Consultants Co., Ltd. (4642.T)
1,416.00
-7.00
(-0.49%)
At close: 1:11:43 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 | 1,413.00 | 1,416.00 | 1,392.00 | 1,416.00 | 1,416.00 | 2,600 |
| Apr 23, 2025 | 1,431.00 | 1,431.00 | 1,395.00 | 1,423.00 | 1,423.00 | 1,800 |
| Apr 22, 2025 | 1,377.00 | 1,425.00 | 1,372.00 | 1,425.00 | 1,425.00 | 3,600 |
| Apr 21, 2025 | 1,388.00 | 1,409.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1,400 |
| Apr 18, 2025 | 1,384.00 | 1,400.00 | 1,384.00 | 1,399.00 | 1,399.00 | 1,200 |
| Apr 17, 2025 | 1,364.00 | 1,382.00 | 1,362.00 | 1,382.00 | 1,382.00 | 2,400 |
| Apr 16, 2025 | 1,339.00 | 1,366.00 | 1,332.00 | 1,364.00 | 1,364.00 | 1,300 |
| Apr 15, 2025 | 1,351.00 | 1,363.00 | 1,320.00 | 1,363.00 | 1,363.00 | 4,600 |
| Apr 14, 2025 | 1,310.00 | 1,359.00 | 1,310.00 | 1,356.00 | 1,356.00 | 4,000 |
| Apr 11, 2025 | 1,287.00 | 1,360.00 | 1,287.00 | 1,359.00 | 1,359.00 | 2,000 |
| Apr 10, 2025 | 1,349.00 | 1,395.00 | 1,296.00 | 1,347.00 | 1,347.00 | 3,000 |
| Apr 9, 2025 | 1,300.00 | 1,300.00 | 1,265.00 | 1,289.00 | 1,289.00 | 2,900 |
| Apr 8, 2025 | 1,303.00 | 1,333.00 | 1,282.00 | 1,329.00 | 1,329.00 | 2,900 |
| Apr 7, 2025 | 1,240.00 | 1,300.00 | 1,235.00 | 1,243.00 | 1,243.00 | 5,000 |
| Apr 4, 2025 | 1,351.00 | 1,351.00 | 1,262.00 | 1,326.00 | 1,326.00 | 12,500 |
| Apr 3, 2025 | 1,382.00 | 1,384.00 | 1,353.00 | 1,371.00 | 1,371.00 | 4,200 |
| Apr 2, 2025 | 1,399.00 | 1,410.00 | 1,399.00 | 1,410.00 | 1,410.00 | 1,000 |
| Apr 1, 2025 | 1,424.00 | 1,424.00 | 1,398.00 | 1,413.00 | 1,413.00 | 1,300 |
| Mar 31, 2025 | 1,401.00 | 1,427.00 | 1,399.00 | 1,401.00 | 1,401.00 | 2,800 |
| Mar 28, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 600 |
| Mar 27, 2025 | 1,437.00 | 1,437.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1,600 |
| Mar 26, 2025 | 1,442.00 | 1,442.00 | 1,400.00 | 1,442.00 | 1,442.00 | 4,400 |
| Mar 25, 2025 | 1,441.00 | 1,441.00 | 1,407.00 | 1,441.00 | 1,441.00 | 3,600 |
| Mar 24, 2025 | 1,386.00 | 1,446.00 | 1,383.00 | 1,442.00 | 1,442.00 | 3,700 |
| Mar 21, 2025 | 1,369.00 | 1,381.00 | 1,363.00 | 1,377.00 | 1,377.00 | 1,700 |
| Mar 19, 2025 | 1,320.00 | 1,369.00 | 1,320.00 | 1,369.00 | 1,369.00 | 2,400 |
| Mar 18, 2025 | 1,346.00 | 1,370.00 | 1,316.00 | 1,316.00 | 1,316.00 | 6,300 |
| Mar 17, 2025 | 1,369.00 | 1,369.00 | 1,298.00 | 1,321.00 | 1,321.00 | 7,500 |
| Mar 14, 2025 | 1,331.00 | 1,369.00 | 1,280.00 | 1,369.00 | 1,369.00 | 7,600 |
| Mar 13, 2025 | 1,392.00 | 1,392.00 | 1,333.00 | 1,342.00 | 1,342.00 | 2,700 |
| Mar 12, 2025 | 1,315.00 | 1,367.00 | 1,315.00 | 1,362.00 | 1,362.00 | 3,600 |
| Mar 11, 2025 | 1,326.00 | 1,326.00 | 1,298.00 | 1,315.00 | 1,315.00 | 5,200 |
| Mar 10, 2025 | 1,361.00 | 1,392.00 | 1,331.00 | 1,332.00 | 1,332.00 | 5,700 |
| Mar 7, 2025 | 1,385.00 | 1,385.00 | 1,337.00 | 1,351.00 | 1,351.00 | 10,300 |
| Mar 6, 2025 | 1,418.00 | 1,418.00 | 1,355.00 | 1,386.00 | 1,386.00 | 8,500 |
| Mar 5, 2025 | 1,457.00 | 1,457.00 | 1,415.00 | 1,415.00 | 1,415.00 | 3,500 |
| Mar 4, 2025 | 1,460.00 | 1,469.00 | 1,402.00 | 1,440.00 | 1,440.00 | 6,400 |
| Mar 3, 2025 | 1,351.00 | 1,439.00 | 1,351.00 | 1,430.00 | 1,430.00 | 15,200 |
| Feb 28, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,340.00 | 1,340.00 | 12,100 |
| Feb 27, 2025 | 1,360.00 | 1,426.00 | 1,350.00 | 1,351.00 | 1,351.00 | 10,600 |
| Feb 26, 2025 | 1,516.00 | 1,516.00 | 1,350.00 | 1,359.00 | 1,359.00 | 27,700 |
| Feb 25, 2025 | 1,487.00 | 1,517.00 | 1,461.00 | 1,516.00 | 1,516.00 | 9,500 |
| Feb 21, 2025 | 1,500.00 | 1,504.00 | 1,454.00 | 1,488.00 | 1,488.00 | 6,500 |
| Feb 20, 2025 | 1,520.00 | 1,522.00 | 1,424.00 | 1,470.00 | 1,470.00 | 22,700 |
| Feb 19, 2025 | 1,334.00 | 1,571.00 | 1,330.00 | 1,519.00 | 1,519.00 | 38,900 |
| Feb 18, 2025 | 1,285.00 | 1,334.00 | 1,285.00 | 1,334.00 | 1,334.00 | 5,000 |
| Feb 17, 2025 | 1,262.00 | 1,285.00 | 1,262.00 | 1,285.00 | 1,285.00 | 4,900 |
| Feb 14, 2025 | 1,306.00 | 1,306.00 | 1,256.00 | 1,261.00 | 1,261.00 | 4,300 |
| Feb 13, 2025 | 1,336.00 | 1,336.00 | 1,272.00 | 1,307.00 | 1,307.00 | 8,500 |
| Feb 12, 2025 | 1,311.00 | 1,333.00 | 1,277.00 | 1,320.00 | 1,320.00 | 14,200 |
| Feb 10, 2025 | 1,299.00 | 1,344.00 | 1,252.00 | 1,341.00 | 1,341.00 | 13,800 |
| Feb 7, 2025 | 1,240.00 | 1,299.00 | 1,230.00 | 1,299.00 | 1,299.00 | 7,100 |
| Feb 6, 2025 | 1,245.00 | 1,245.00 | 1,231.00 | 1,237.00 | 1,237.00 | 1,500 |
| Feb 5, 2025 | 1,209.00 | 1,254.00 | 1,208.00 | 1,249.00 | 1,249.00 | 2,600 |
| Feb 4, 2025 | 1,226.00 | 1,239.00 | 1,186.00 | 1,231.00 | 1,231.00 | 3,900 |
| Feb 3, 2025 | 1,246.00 | 1,265.00 | 1,221.00 | 1,226.00 | 1,226.00 | 5,200 |
| Jan 31, 2025 | 1,273.00 | 1,292.00 | 1,222.00 | 1,224.00 | 1,224.00 | 13,700 |
| Jan 30, 2025 | 1,201.00 | 1,283.00 | 1,201.00 | 1,244.00 | 1,244.00 | 27,000 |
| Jan 29, 2025 | 1,141.00 | 1,180.00 | 1,130.00 | 1,180.00 | 1,180.00 | 3,400 |
| Jan 28, 2025 | 1,134.00 | 1,134.00 | 1,122.00 | 1,122.00 | 1,122.00 | 900 |
| Jan 27, 2025 | 1,135.00 | 1,135.00 | 1,100.00 | 1,118.00 | 1,118.00 | 3,600 |
| Jan 24, 2025 | 1,115.00 | 1,121.00 | 1,115.00 | 1,120.00 | 1,120.00 | 1,100 |
| Jan 23, 2025 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 1,121.00 | 2,000 |
| Jan 22, 2025 | 1,122.00 | 1,122.00 | 1,121.00 | 1,121.00 | 1,121.00 | 900 |
| Jan 21, 2025 | 1,130.00 | 1,131.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,200 |
| Jan 20, 2025 | 1,129.00 | 1,131.00 | 1,129.00 | 1,131.00 | 1,131.00 | 600 |
| Jan 17, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,100 |
| Jan 16, 2025 | 1,129.00 | 1,139.00 | 1,129.00 | 1,130.00 | 1,130.00 | 800 |
| Jan 15, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 500 |
| Jan 14, 2025 | 1,136.00 | 1,137.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,500 |
| Jan 10, 2025 | 1,136.00 | 1,148.00 | 1,136.00 | 1,148.00 | 1,148.00 | 900 |
| Jan 9, 2025 | 1,154.00 | 1,154.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,400 |
| Jan 8, 2025 | 1,146.00 | 1,154.00 | 1,146.00 | 1,154.00 | 1,154.00 | 700 |
| Jan 7, 2025 | 1,154.00 | 1,159.00 | 1,150.00 | 1,159.00 | 1,159.00 | 94,100 |
| Jan 6, 2025 | 1,126.00 | 1,155.00 | 1,126.00 | 1,149.00 | 1,149.00 | 2,700 |
| Dec 30, 2024 | 1,147.00 | 1,154.00 | 1,119.00 | 1,119.00 | 1,119.00 | 4,800 |
| Dec 27, 2024 | 32 Dividend | |||||
| Dec 27, 2024 | 1,082.00 | 1,158.00 | 1,082.00 | 1,147.00 | 1,147.00 | 6,100 |
| Dec 26, 2024 | 1,207.00 | 1,207.00 | 1,173.00 | 1,174.00 | 1,142.00 | 2,000 |
| Dec 25, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,185.00 | 1,152.70 | 3,500 |
| Dec 24, 2024 | 1,170.00 | 1,228.00 | 1,170.00 | 1,180.00 | 1,147.84 | 2,700 |
| Dec 23, 2024 | 1,155.00 | 1,180.00 | 1,122.00 | 1,180.00 | 1,147.84 | 3,600 |
| Dec 20, 2024 | 1,158.00 | 1,163.00 | 1,153.00 | 1,155.00 | 1,123.52 | 2,900 |
| Dec 19, 2024 | 1,161.00 | 1,166.00 | 1,158.00 | 1,166.00 | 1,134.22 | 2,200 |
| Dec 18, 2024 | 1,179.00 | 1,179.00 | 1,165.00 | 1,165.00 | 1,133.25 | 600 |
| Dec 17, 2024 | 1,173.00 | 1,179.00 | 1,173.00 | 1,179.00 | 1,146.86 | 300 |
| Dec 16, 2024 | 1,189.00 | 1,189.00 | 1,179.00 | 1,179.00 | 1,146.86 | 600 |
| Dec 13, 2024 | 1,189.00 | 1,190.00 | 1,189.00 | 1,190.00 | 1,157.56 | 600 |
| Dec 12, 2024 | 1,185.00 | 1,191.00 | 1,185.00 | 1,191.00 | 1,158.54 | 1,400 |
| Dec 11, 2024 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 1,152.70 | 2,300 |
| Dec 10, 2024 | 1,180.00 | 1,189.00 | 1,180.00 | 1,188.00 | 1,155.62 | 800 |
| Dec 9, 2024 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 1,147.84 | 600 |
| Dec 6, 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,147.84 | 600 |
| Dec 5, 2024 | 1,183.00 | 1,190.00 | 1,183.00 | 1,185.00 | 1,152.70 | 700 |
| Dec 4, 2024 | 1,189.00 | 1,189.00 | 1,182.00 | 1,183.00 | 1,150.75 | 500 |
| Dec 3, 2024 | 1,179.00 | 1,189.00 | 1,179.00 | 1,189.00 | 1,156.59 | 400 |
| Dec 2, 2024 | 1,186.00 | 1,186.00 | 1,170.00 | 1,179.00 | 1,146.86 | 1,200 |
| Nov 29, 2024 | 1,175.00 | 1,186.00 | 1,158.00 | 1,186.00 | 1,153.67 | 1,200 |
| Nov 28, 2024 | 1,150.00 | 1,200.00 | 1,150.00 | 1,172.00 | 1,140.05 | 2,100 |
| Nov 27, 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,118.65 | 1,800 |
| Nov 26, 2024 | 1,160.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,124.49 | 500 |
| Nov 25, 2024 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,128.38 | 2,200 |
| Nov 22, 2024 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,120.60 | 1,000 |
| Nov 21, 2024 | 1,155.00 | 1,155.00 | 1,152.00 | 1,152.00 | 1,120.60 | 500 |
| Nov 20, 2024 | 1,174.00 | 1,174.00 | 1,150.00 | 1,165.00 | 1,133.25 | 2,600 |
| Nov 19, 2024 | 1,179.00 | 1,179.00 | 1,177.00 | 1,177.00 | 1,144.92 | 1,000 |
| Nov 18, 2024 | 1,178.00 | 1,179.00 | 1,178.00 | 1,179.00 | 1,146.86 | 300 |
| Nov 15, 2024 | 1,198.00 | 1,198.00 | 1,189.00 | 1,191.00 | 1,158.54 | 500 |
| Nov 14, 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,165.35 | - |
| Nov 13, 2024 | 1,166.00 | 1,198.00 | 1,161.00 | 1,198.00 | 1,165.35 | 1,000 |
| Nov 12, 2024 | 1,166.00 | 1,172.00 | 1,166.00 | 1,166.00 | 1,134.22 | 700 |
| Nov 11, 2024 | 1,180.00 | 1,180.00 | 1,166.00 | 1,166.00 | 1,134.22 | 900 |
| Nov 8, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,147.84 | 900 |
| Nov 7, 2024 | 1,180.00 | 1,194.00 | 1,176.00 | 1,190.00 | 1,157.56 | 1,000 |
| Nov 6, 2024 | 1,237.00 | 1,238.00 | 1,151.00 | 1,180.00 | 1,147.84 | 7,000 |
| Nov 5, 2024 | 1,200.00 | 1,237.00 | 1,199.00 | 1,237.00 | 1,203.28 | 1,800 |
| Nov 1, 2024 | 1,195.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,162.43 | 1,300 |
| Oct 31, 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,165.35 | 100 |
| Oct 30, 2024 | 1,175.00 | 1,198.00 | 1,175.00 | 1,198.00 | 1,165.35 | 700 |
| Oct 29, 2024 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,142.97 | 600 |
| Oct 28, 2024 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,133.25 | 700 |
| Oct 25, 2024 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,128.38 | 700 |
| Oct 24, 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,139.08 | 300 |
| Oct 23, 2024 | 1,179.00 | 1,179.00 | 1,166.00 | 1,171.00 | 1,139.08 | 500 |
| Oct 22, 2024 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.00 | 1,146.86 | 500 |
| Oct 21, 2024 | 1,197.00 | 1,197.00 | 1,180.00 | 1,180.00 | 1,147.84 | 200 |
| Oct 18, 2024 | 1,200.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,167.29 | 1,400 |
| Oct 17, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,167.29 | 600 |
| Oct 16, 2024 | 1,203.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,167.29 | 1,000 |
| Oct 15, 2024 | 1,212.00 | 1,242.00 | 1,211.00 | 1,212.00 | 1,178.96 | 1,200 |
| Oct 11, 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,177.99 | 100 |
| Oct 10, 2024 | 1,215.00 | 1,241.00 | 1,215.00 | 1,241.00 | 1,207.17 | 600 |
| Oct 9, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,181.88 | 400 |
| Oct 8, 2024 | 1,226.00 | 1,226.00 | 1,215.00 | 1,215.00 | 1,181.88 | 600 |
| Oct 7, 2024 | 1,216.00 | 1,232.00 | 1,216.00 | 1,226.00 | 1,192.58 | 3,000 |
| Oct 4, 2024 | 1,193.00 | 1,212.00 | 1,193.00 | 1,212.00 | 1,178.96 | 1,000 |
| Oct 3, 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,160.48 | 100 |
| Oct 2, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,181.88 | - |
| Oct 1, 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,181.88 | 100 |
| Sep 30, 2024 | 1,187.00 | 1,216.00 | 1,162.00 | 1,216.00 | 1,182.86 | 1,600 |
| Sep 27, 2024 | 1,215.00 | 1,245.00 | 1,201.00 | 1,201.00 | 1,168.26 | 3,300 |
| Sep 26, 2024 | 1,225.00 | 1,245.00 | 1,224.00 | 1,245.00 | 1,211.06 | 3,000 |
| Sep 25, 2024 | 1,233.00 | 1,233.00 | 1,224.00 | 1,225.00 | 1,191.61 | 1,400 |
| Sep 24, 2024 | 1,198.00 | 1,224.00 | 1,198.00 | 1,224.00 | 1,190.64 | 800 |
| Sep 20, 2024 | 1,195.00 | 1,199.00 | 1,195.00 | 1,198.00 | 1,165.35 | 1,900 |
| Sep 19, 2024 | 1,190.00 | 1,195.00 | 1,190.00 | 1,195.00 | 1,162.43 | 800 |
| Sep 18, 2024 | 1,213.00 | 1,213.00 | 1,195.00 | 1,195.00 | 1,162.43 | 600 |
| Sep 17, 2024 | 1,195.00 | 1,202.00 | 1,195.00 | 1,195.00 | 1,162.43 | 1,100 |
| Sep 13, 2024 | 1,206.00 | 1,206.00 | 1,183.00 | 1,195.00 | 1,162.43 | 1,000 |
| Sep 12, 2024 | 1,211.00 | 1,249.00 | 1,200.00 | 1,206.00 | 1,173.13 | 2,300 |
| Sep 11, 2024 | 1,256.00 | 1,256.00 | 1,210.00 | 1,211.00 | 1,177.99 | 2,600 |
| Sep 10, 2024 | 1,180.00 | 1,283.00 | 1,172.00 | 1,283.00 | 1,248.03 | 3,000 |
| Sep 9, 2024 | 1,200.00 | 1,200.00 | 1,164.00 | 1,180.00 | 1,147.84 | 2,900 |
| Sep 6, 2024 | 1,206.00 | 1,206.00 | 1,200.00 | 1,200.00 | 1,167.29 | 1,400 |
| Sep 5, 2024 | 1,220.00 | 1,226.00 | 1,206.00 | 1,206.00 | 1,173.13 | 900 |
| Sep 4, 2024 | 1,228.00 | 1,250.00 | 1,201.00 | 1,240.00 | 1,206.20 | 5,700 |
| Sep 3, 2024 | 1,267.00 | 1,305.00 | 1,250.00 | 1,250.00 | 1,215.93 | 2,400 |
| Sep 2, 2024 | 1,319.00 | 1,319.00 | 1,260.00 | 1,267.00 | 1,232.47 | 3,700 |
| Aug 30, 2024 | 1,249.00 | 1,280.00 | 1,249.00 | 1,277.00 | 1,242.19 | 1,100 |
| Aug 29, 2024 | 1,239.00 | 1,259.00 | 1,239.00 | 1,249.00 | 1,214.96 | 600 |
| Aug 28, 2024 | 1,236.00 | 1,239.00 | 1,236.00 | 1,239.00 | 1,205.23 | 300 |
| Aug 27, 2024 | 1,248.00 | 1,248.00 | 1,225.00 | 1,236.00 | 1,202.31 | 2,500 |
| Aug 26, 2024 | 1,250.00 | 1,251.00 | 1,248.00 | 1,248.00 | 1,213.98 | 700 |
| Aug 23, 2024 | 1,275.00 | 1,290.00 | 1,251.00 | 1,251.00 | 1,216.90 | 1,300 |
| Aug 22, 2024 | 1,271.00 | 1,275.00 | 1,271.00 | 1,275.00 | 1,240.25 | 300 |
| Aug 21, 2024 | 1,274.00 | 1,274.00 | 1,274.00 | 1,274.00 | 1,239.27 | 300 |
| Aug 20, 2024 | 1,300.00 | 1,300.00 | 1,250.00 | 1,292.00 | 1,256.78 | 2,200 |
| Aug 19, 2024 | 1,321.00 | 1,344.00 | 1,261.00 | 1,300.00 | 1,264.57 | 5,600 |
| Aug 16, 2024 | 1,202.00 | 1,231.00 | 1,202.00 | 1,231.00 | 1,197.45 | 1,900 |
| Aug 15, 2024 | 1,206.00 | 1,206.00 | 1,200.00 | 1,202.00 | 1,169.24 | 900 |
| Aug 14, 2024 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,167.29 | 200 |
| Aug 13, 2024 | 1,192.00 | 1,195.00 | 1,190.00 | 1,190.00 | 1,157.56 | 500 |
| Aug 9, 2024 | 1,158.00 | 1,162.00 | 1,158.00 | 1,162.00 | 1,130.33 | 700 |
| Aug 8, 2024 | 1,180.00 | 1,180.00 | 1,131.00 | 1,150.00 | 1,118.65 | 1,700 |
| Aug 7, 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,118.65 | 800 |
| Aug 6, 2024 | 1,114.00 | 1,145.00 | 1,114.00 | 1,133.00 | 1,102.12 | 2,700 |
| Aug 5, 2024 | 1,135.00 | 1,135.00 | 1,104.00 | 1,107.00 | 1,076.83 | 7,600 |
| Aug 2, 2024 | 1,225.00 | 1,240.00 | 1,155.00 | 1,160.00 | 1,128.38 | 5,300 |
| Aug 1, 2024 | 1,283.00 | 1,283.00 | 1,221.00 | 1,237.00 | 1,203.28 | 2,300 |
| Jul 31, 2024 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,248.03 | - |
| Jul 30, 2024 | 1,277.00 | 1,297.00 | 1,277.00 | 1,283.00 | 1,248.03 | 3,700 |
| Jul 29, 2024 | 1,260.00 | 1,279.00 | 1,243.00 | 1,279.00 | 1,244.14 | 1,200 |
| Jul 26, 2024 | 1,306.00 | 1,306.00 | 1,255.00 | 1,255.00 | 1,220.79 | 2,900 |
| Jul 25, 2024 | 1,303.00 | 1,315.00 | 1,291.00 | 1,315.00 | 1,279.16 | 1,900 |
| Jul 24, 2024 | 1,307.00 | 1,307.00 | 1,305.00 | 1,305.00 | 1,269.43 | 1,100 |
| Jul 23, 2024 | 1,335.00 | 1,335.00 | 1,306.00 | 1,307.00 | 1,271.37 | 1,400 |
| Jul 22, 2024 | 1,337.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,298.61 | 1,200 |
| Jul 19, 2024 | 1,332.00 | 1,337.00 | 1,332.00 | 1,337.00 | 1,300.56 | 200 |
| Jul 18, 2024 | 1,362.00 | 1,364.00 | 1,333.00 | 1,333.00 | 1,296.67 | 1,000 |
| Jul 17, 2024 | 1,363.00 | 1,365.00 | 1,363.00 | 1,365.00 | 1,327.79 | 200 |
| Jul 16, 2024 | 1,394.00 | 1,394.00 | 1,360.00 | 1,362.00 | 1,324.88 | 3,500 |
| Jul 12, 2024 | 1,306.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,284.02 | 2,400 |
| Jul 11, 2024 | 1,310.00 | 1,412.00 | 1,310.00 | 1,326.00 | 1,289.86 | 5,300 |
| Jul 10, 2024 | 1,325.00 | 1,325.00 | 1,301.00 | 1,301.00 | 1,265.54 | 800 |
| Jul 9, 2024 | 1,360.00 | 1,360.00 | 1,301.00 | 1,315.00 | 1,279.16 | 5,900 |
| Jul 8, 2024 | 1,320.00 | 1,350.00 | 1,245.00 | 1,286.00 | 1,250.95 | 10,400 |
| Jul 5, 2024 | 1,213.00 | 1,225.00 | 1,210.00 | 1,223.00 | 1,189.66 | 1,300 |
| Jul 4, 2024 | 1,222.00 | 1,223.00 | 1,213.00 | 1,213.00 | 1,179.94 | 400 |
| Jul 3, 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,178.96 | - |
| Jul 2, 2024 | 1,222.00 | 1,222.00 | 1,201.00 | 1,212.00 | 1,178.96 | 1,900 |
| Jul 1, 2024 | 1,190.00 | 1,203.00 | 1,190.00 | 1,203.00 | 1,170.21 | 400 |
| Jun 28, 2024 | 1,182.00 | 1,202.00 | 1,181.00 | 1,190.00 | 1,157.56 | 800 |
| Jun 27, 2024 | 1,183.00 | 1,209.00 | 1,173.00 | 1,183.00 | 1,150.75 | 1,000 |
| Jun 26, 2024 | 1,204.00 | 1,204.00 | 1,180.00 | 1,180.00 | 1,147.84 | 900 |
| Jun 25, 2024 | 1,189.00 | 1,206.00 | 1,180.00 | 1,201.00 | 1,168.26 | 1,400 |
| Jun 24, 2024 | 1,150.00 | 1,223.00 | 1,150.00 | 1,178.00 | 1,145.89 | 3,400 |
| Jun 21, 2024 | 1,141.00 | 1,149.00 | 1,141.00 | 1,141.00 | 1,109.90 | 400 |
| Jun 20, 2024 | 1,166.00 | 1,166.00 | 1,138.00 | 1,138.00 | 1,106.98 | 200 |
| Jun 19, 2024 | 1,139.00 | 1,167.00 | 1,139.00 | 1,167.00 | 1,135.19 | 500 |
| Jun 18, 2024 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,107.95 | 300 |
| Jun 17, 2024 | 1,135.00 | 1,135.00 | 1,134.00 | 1,134.00 | 1,103.09 | 900 |
| Jun 14, 2024 | 1,146.00 | 1,146.00 | 1,135.00 | 1,135.00 | 1,104.06 | 200 |
| Jun 13, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,113.79 | 400 |
| Jun 12, 2024 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,104.06 | 500 |
| Jun 11, 2024 | 1,135.00 | 1,140.00 | 1,135.00 | 1,135.00 | 1,104.06 | 600 |
| Jun 10, 2024 | 1,167.00 | 1,167.00 | 1,132.00 | 1,135.00 | 1,104.06 | 2,500 |
| Jun 7, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,113.79 | - |
| Jun 6, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,113.79 | - |
| Jun 5, 2024 | 1,170.00 | 1,170.00 | 1,168.00 | 1,145.00 | 1,113.79 | 300 |
| Jun 4, 2024 | 1,136.00 | 1,169.00 | 1,135.00 | 1,169.00 | 1,137.14 | 2,000 |
| Jun 3, 2024 | 1,135.00 | 1,137.00 | 1,135.00 | 1,136.00 | 1,105.04 | 800 |
| May 31, 2024 | 1,130.00 | 1,148.00 | 1,130.00 | 1,134.00 | 1,103.09 | 1,700 |
| May 30, 2024 | 1,151.00 | 1,151.00 | 1,150.00 | 1,150.00 | 1,118.65 | 1,400 |
| May 29, 2024 | 1,159.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,123.52 | 1,400 |
| May 28, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,128.38 | 800 |
| May 27, 2024 | 1,173.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,128.38 | 1,000 |
| May 24, 2024 | 1,159.00 | 1,173.00 | 1,155.00 | 1,173.00 | 1,141.03 | 1,100 |
| May 23, 2024 | 1,164.00 | 1,164.00 | 1,159.00 | 1,159.00 | 1,127.41 | 300 |
| May 22, 2024 | 1,162.00 | 1,180.00 | 1,162.00 | 1,164.00 | 1,132.27 | 900 |
| May 21, 2024 | 1,161.00 | 1,176.00 | 1,159.00 | 1,159.00 | 1,127.41 | 1,700 |
| May 20, 2024 | 1,167.00 | 1,167.00 | 1,160.00 | 1,160.00 | 1,128.38 | 400 |
| May 17, 2024 | 1,169.00 | 1,169.00 | 1,153.00 | 1,157.00 | 1,125.46 | 1,000 |
| May 16, 2024 | 1,157.00 | 1,168.00 | 1,157.00 | 1,157.00 | 1,125.46 | 700 |
| May 15, 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,126.44 | - |
| May 14, 2024 | 1,162.00 | 1,162.00 | 1,158.00 | 1,158.00 | 1,126.44 | 700 |
| May 13, 2024 | 1,171.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,140.05 | 1,000 |
| May 10, 2024 | 1,160.00 | 1,160.00 | 1,156.00 | 1,156.00 | 1,124.49 | 500 |
| May 9, 2024 | 1,162.00 | 1,162.00 | 1,154.00 | 1,154.00 | 1,122.55 | 300 |
| May 8, 2024 | 1,171.00 | 1,172.00 | 1,171.00 | 1,172.00 | 1,140.05 | 500 |
| May 7, 2024 | 1,161.00 | 1,172.00 | 1,161.00 | 1,171.00 | 1,139.08 | 1,300 |
| May 2, 2024 | 1,151.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,138.11 | 2,400 |
| May 1, 2024 | 1,164.00 | 1,164.00 | 1,150.00 | 1,150.00 | 1,118.65 | 500 |
| Apr 30, 2024 | 1,168.00 | 1,170.00 | 1,164.00 | 1,164.00 | 1,132.27 | 1,000 |
| Apr 26, 2024 | 1,167.00 | 1,167.00 | 1,147.00 | 1,166.00 | 1,134.22 | 1,300 |
| Apr 25, 2024 | 1,150.00 | 1,169.00 | 1,150.00 | 1,169.00 | 1,137.14 | 700 |
| Apr 24, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,118.65 | 700 |