Tokyo - Delayed Quote JPY
Nippon Air conditioning Services Co., Ltd. (4658.T)
1,059.00
-14.00
(-1.30%)
As of 9:25:00 AM 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,060.00 | 1,061.00 | 1,050.00 | 1,059.00 | 1,059.00 | 5,500 |
| May 21, 2025 | 1,074.00 | 1,093.00 | 1,070.00 | 1,073.00 | 1,073.00 | 42,100 |
| May 20, 2025 | 1,063.00 | 1,072.00 | 1,057.00 | 1,068.00 | 1,068.00 | 34,900 |
| May 19, 2025 | 1,060.00 | 1,070.00 | 1,048.00 | 1,059.00 | 1,059.00 | 35,000 |
| May 16, 2025 | 1,045.00 | 1,062.00 | 1,035.00 | 1,062.00 | 1,062.00 | 37,800 |
| May 15, 2025 | 1,028.00 | 1,054.00 | 1,022.00 | 1,045.00 | 1,045.00 | 51,800 |
| May 14, 2025 | 1,037.00 | 1,045.00 | 1,005.00 | 1,036.00 | 1,036.00 | 95,700 |
| May 13, 2025 | 1,039.00 | 1,048.00 | 1,032.00 | 1,032.00 | 1,032.00 | 34,800 |
| May 12, 2025 | 1,030.00 | 1,056.00 | 1,014.00 | 1,029.00 | 1,029.00 | 127,700 |
| May 9, 2025 | 1,014.00 | 1,070.00 | 1,004.00 | 1,034.00 | 1,034.00 | 135,800 |
| May 8, 2025 | 1,027.00 | 1,027.00 | 1,012.00 | 1,014.00 | 1,014.00 | 11,500 |
| May 7, 2025 | 1,016.00 | 1,042.00 | 1,002.00 | 1,027.00 | 1,027.00 | 86,500 |
| May 2, 2025 | 1,024.00 | 1,066.00 | 1,010.00 | 1,022.00 | 1,022.00 | 72,800 |
| May 1, 2025 | 1,016.00 | 1,022.00 | 1,012.00 | 1,017.00 | 1,017.00 | 31,300 |
| Apr 30, 2025 | 1,007.00 | 1,016.00 | 1,003.00 | 1,014.00 | 1,014.00 | 21,700 |
| Apr 28, 2025 | 999.00 | 1,010.00 | 992.00 | 1,003.00 | 1,003.00 | 34,900 |
| Apr 25, 2025 | 1,008.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | 46,400 |
| Apr 24, 2025 | 1,003.00 | 1,007.00 | 994.00 | 998.00 | 998.00 | 26,200 |
| Apr 23, 2025 | 1,004.00 | 1,009.00 | 995.00 | 1,000.00 | 1,000.00 | 45,200 |
| Apr 22, 2025 | 990.00 | 1,000.00 | 985.00 | 994.00 | 994.00 | 25,700 |
| Apr 21, 2025 | 985.00 | 998.00 | 985.00 | 987.00 | 987.00 | 32,100 |
| Apr 18, 2025 | 974.00 | 991.00 | 974.00 | 989.00 | 989.00 | 23,600 |
| Apr 17, 2025 | 960.00 | 971.00 | 960.00 | 970.00 | 970.00 | 14,800 |
| Apr 16, 2025 | 967.00 | 973.00 | 956.00 | 962.00 | 962.00 | 26,800 |
| Apr 15, 2025 | 968.00 | 977.00 | 966.00 | 966.00 | 966.00 | 18,600 |
| Apr 14, 2025 | 964.00 | 978.00 | 959.00 | 968.00 | 968.00 | 29,100 |
| Apr 11, 2025 | 930.00 | 960.00 | 917.00 | 960.00 | 960.00 | 54,700 |
| Apr 10, 2025 | 956.00 | 960.00 | 940.00 | 954.00 | 954.00 | 44,000 |
| Apr 9, 2025 | 881.00 | 926.00 | 870.00 | 911.00 | 911.00 | 85,000 |
| Apr 8, 2025 | 888.00 | 912.00 | 888.00 | 908.00 | 908.00 | 64,500 |
| Apr 7, 2025 | 841.00 | 872.00 | 822.00 | 850.00 | 850.00 | 103,700 |
| Apr 4, 2025 | 950.00 | 950.00 | 898.00 | 911.00 | 911.00 | 121,900 |
| Apr 3, 2025 | 974.00 | 981.00 | 961.00 | 967.00 | 967.00 | 59,200 |
| Apr 2, 2025 | 992.00 | 993.00 | 987.00 | 989.00 | 989.00 | 37,400 |
| Apr 1, 2025 | 998.00 | 1,002.00 | 991.00 | 991.00 | 991.00 | 33,000 |
| Mar 31, 2025 | 995.00 | 1,008.00 | 993.00 | 995.00 | 995.00 | 58,600 |
| Mar 28, 2025 | 20 Dividend | |||||
| Mar 28, 2025 | 1,003.00 | 1,025.00 | 1,003.00 | 1,013.00 | 1,013.00 | 68,200 |
| Mar 27, 2025 | 1,038.00 | 1,042.00 | 1,030.00 | 1,042.00 | 1,022.00 | 45,100 |
| Mar 26, 2025 | 1,034.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,018.08 | 32,300 |
| Mar 25, 2025 | 1,039.00 | 1,041.00 | 1,028.00 | 1,037.00 | 1,017.10 | 52,700 |
| Mar 24, 2025 | 1,038.00 | 1,038.00 | 1,025.00 | 1,032.00 | 1,012.19 | 33,100 |
| Mar 21, 2025 | 1,035.00 | 1,044.00 | 1,034.00 | 1,038.00 | 1,018.08 | 22,100 |
| Mar 19, 2025 | 1,031.00 | 1,037.00 | 1,027.00 | 1,035.00 | 1,015.13 | 18,600 |
| Mar 18, 2025 | 1,028.00 | 1,033.00 | 1,023.00 | 1,025.00 | 1,005.33 | 31,800 |
| Mar 17, 2025 | 1,023.00 | 1,033.00 | 1,021.00 | 1,028.00 | 1,008.27 | 22,500 |
| Mar 14, 2025 | 1,012.00 | 1,023.00 | 1,008.00 | 1,021.00 | 1,001.40 | 30,300 |
| Mar 13, 2025 | 1,012.00 | 1,022.00 | 1,011.00 | 1,016.00 | 996.50 | 33,900 |
| Mar 12, 2025 | 1,004.00 | 1,016.00 | 1,003.00 | 1,012.00 | 992.58 | 28,600 |
| Mar 11, 2025 | 1,003.00 | 1,004.00 | 993.00 | 1,001.00 | 981.79 | 46,100 |
| Mar 10, 2025 | 1,009.00 | 1,014.00 | 1,003.00 | 1,010.00 | 990.61 | 19,900 |
| Mar 7, 2025 | 1,007.00 | 1,011.00 | 999.00 | 1,005.00 | 985.71 | 34,300 |
| Mar 6, 2025 | 1,008.00 | 1,018.00 | 1,008.00 | 1,015.00 | 995.52 | 19,200 |
| Mar 5, 2025 | 1,013.00 | 1,015.00 | 1,003.00 | 1,006.00 | 986.69 | 30,300 |
| Mar 4, 2025 | 1,014.00 | 1,018.00 | 1,003.00 | 1,013.00 | 993.56 | 26,000 |
| Mar 3, 2025 | 1,014.00 | 1,018.00 | 1,008.00 | 1,015.00 | 995.52 | 37,700 |
| Feb 28, 2025 | 994.00 | 1,008.00 | 994.00 | 1,002.00 | 982.77 | 52,100 |
| Feb 27, 2025 | 999.00 | 1,001.00 | 992.00 | 995.00 | 975.90 | 54,000 |
| Feb 26, 2025 | 1,002.00 | 1,007.00 | 989.00 | 995.00 | 975.90 | 76,300 |
| Feb 25, 2025 | 1,013.00 | 1,013.00 | 996.00 | 1,005.00 | 985.71 | 91,700 |
| Feb 21, 2025 | 991.00 | 1,002.00 | 989.00 | 1,002.00 | 982.77 | 58,800 |
| Feb 20, 2025 | 1,000.00 | 1,004.00 | 991.00 | 992.00 | 972.96 | 53,600 |
| Feb 19, 2025 | 998.00 | 1,010.00 | 996.00 | 1,001.00 | 981.79 | 68,900 |
| Feb 18, 2025 | 993.00 | 1,000.00 | 990.00 | 995.00 | 975.90 | 31,500 |
| Feb 17, 2025 | 993.00 | 998.00 | 990.00 | 990.00 | 971.00 | 38,900 |
| Feb 14, 2025 | 997.00 | 998.00 | 992.00 | 992.00 | 972.96 | 41,700 |
| Feb 13, 2025 | 998.00 | 999.00 | 993.00 | 997.00 | 977.86 | 28,700 |
| Feb 12, 2025 | 996.00 | 1,001.00 | 990.00 | 990.00 | 971.00 | 36,300 |
| Feb 10, 2025 | 996.00 | 1,006.00 | 994.00 | 995.00 | 975.90 | 37,000 |
| Feb 7, 2025 | 996.00 | 1,000.00 | 991.00 | 994.00 | 974.92 | 28,900 |
| Feb 6, 2025 | 991.00 | 997.00 | 986.00 | 996.00 | 976.88 | 36,800 |
| Feb 5, 2025 | 1,002.00 | 1,004.00 | 982.00 | 985.00 | 966.09 | 101,900 |
| Feb 4, 2025 | 1,016.00 | 1,016.00 | 1,000.00 | 1,001.00 | 981.79 | 109,400 |
| Feb 3, 2025 | 998.00 | 1,052.00 | 982.00 | 1,015.00 | 995.52 | 279,800 |
| Jan 31, 2025 | 1,100.00 | 1,113.00 | 1,091.00 | 1,106.00 | 1,084.77 | 67,200 |
| Jan 30, 2025 | 1,084.00 | 1,097.00 | 1,082.00 | 1,093.00 | 1,072.02 | 32,900 |
| Jan 29, 2025 | 1,098.00 | 1,098.00 | 1,083.00 | 1,085.00 | 1,064.17 | 25,300 |
| Jan 28, 2025 | 1,067.00 | 1,100.00 | 1,067.00 | 1,098.00 | 1,076.93 | 45,600 |
| Jan 27, 2025 | 1,075.00 | 1,083.00 | 1,068.00 | 1,079.00 | 1,058.29 | 33,100 |
| Jan 24, 2025 | 1,066.00 | 1,078.00 | 1,062.00 | 1,067.00 | 1,046.52 | 86,200 |
| Jan 23, 2025 | 1,047.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,034.75 | 31,700 |
| Jan 22, 2025 | 1,035.00 | 1,053.00 | 1,033.00 | 1,047.00 | 1,026.90 | 24,900 |
| Jan 21, 2025 | 1,019.00 | 1,030.00 | 1,018.00 | 1,024.00 | 1,004.35 | 23,400 |
| Jan 20, 2025 | 1,019.00 | 1,023.00 | 1,012.00 | 1,015.00 | 995.52 | 16,900 |
| Jan 17, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,006.00 | 986.69 | 32,400 |
| Jan 16, 2025 | 1,021.00 | 1,033.00 | 1,010.00 | 1,010.00 | 990.61 | 31,700 |
| Jan 15, 2025 | 1,014.00 | 1,032.00 | 1,012.00 | 1,012.00 | 992.58 | 43,600 |
| Jan 14, 2025 | 1,025.00 | 1,029.00 | 1,013.00 | 1,016.00 | 996.50 | 29,000 |
| Jan 10, 2025 | 1,047.00 | 1,047.00 | 1,027.00 | 1,028.00 | 1,008.27 | 32,600 |
| Jan 9, 2025 | 1,043.00 | 1,057.00 | 1,041.00 | 1,041.00 | 1,021.02 | 23,900 |
| Jan 8, 2025 | 1,049.00 | 1,057.00 | 1,035.00 | 1,052.00 | 1,031.81 | 42,600 |
| Jan 7, 2025 | 1,066.00 | 1,067.00 | 1,045.00 | 1,046.00 | 1,025.92 | 51,800 |
| Jan 6, 2025 | 1,065.00 | 1,067.00 | 1,059.00 | 1,062.00 | 1,041.62 | 58,900 |
| Dec 30, 2024 | 1,048.00 | 1,064.00 | 1,048.00 | 1,056.00 | 1,035.73 | 45,000 |
| Dec 27, 2024 | 1,032.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,027.88 | 58,500 |
| Dec 26, 2024 | 1,028.00 | 1,032.00 | 1,024.00 | 1,032.00 | 1,012.19 | 37,500 |
| Dec 25, 2024 | 1,031.00 | 1,032.00 | 1,018.00 | 1,032.00 | 1,012.19 | 113,800 |
| Dec 24, 2024 | 1,015.00 | 1,020.00 | 1,013.00 | 1,020.00 | 1,000.42 | 32,200 |
| Dec 23, 2024 | 1,011.00 | 1,015.00 | 1,010.00 | 1,011.00 | 991.59 | 29,100 |
| Dec 20, 2024 | 1,004.00 | 1,015.00 | 1,002.00 | 1,006.00 | 986.69 | 32,200 |
| Dec 19, 2024 | 1,000.00 | 1,011.00 | 997.00 | 1,000.00 | 980.81 | 35,700 |
| Dec 18, 2024 | 1,019.00 | 1,019.00 | 1,004.00 | 1,005.00 | 985.71 | 30,100 |
| Dec 17, 2024 | 1,026.00 | 1,032.00 | 1,018.00 | 1,019.00 | 999.44 | 20,200 |
| Dec 16, 2024 | 1,028.00 | 1,029.00 | 1,020.00 | 1,024.00 | 1,004.35 | 18,800 |
| Dec 13, 2024 | 1,020.00 | 1,033.00 | 1,020.00 | 1,025.00 | 1,005.33 | 39,000 |
| Dec 12, 2024 | 1,030.00 | 1,039.00 | 1,030.00 | 1,030.00 | 1,010.23 | 35,100 |
| Dec 11, 2024 | 1,022.00 | 1,027.00 | 1,019.00 | 1,025.00 | 1,005.33 | 29,400 |
| Dec 10, 2024 | 1,023.00 | 1,029.00 | 1,017.00 | 1,019.00 | 999.44 | 88,200 |
| Dec 9, 2024 | 1,016.00 | 1,021.00 | 1,011.00 | 1,012.00 | 992.58 | 30,900 |
| Dec 6, 2024 | 1,019.00 | 1,020.00 | 1,010.00 | 1,011.00 | 991.59 | 18,000 |
| Dec 5, 2024 | 1,012.00 | 1,023.00 | 1,012.00 | 1,017.00 | 997.48 | 32,500 |
| Dec 4, 2024 | 1,013.00 | 1,021.00 | 1,008.00 | 1,012.00 | 992.58 | 27,800 |
| Dec 3, 2024 | 1,004.00 | 1,020.00 | 1,002.00 | 1,013.00 | 993.56 | 31,600 |
| Dec 2, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,006.00 | 986.69 | 22,800 |
| Nov 29, 2024 | 1,007.00 | 1,013.00 | 1,001.00 | 1,004.00 | 984.73 | 15,300 |
| Nov 28, 2024 | 1,000.00 | 1,008.00 | 999.00 | 1,007.00 | 987.67 | 15,200 |
| Nov 27, 2024 | 1,021.00 | 1,021.00 | 995.00 | 999.00 | 979.83 | 35,400 |
| Nov 26, 2024 | 1,030.00 | 1,037.00 | 1,021.00 | 1,022.00 | 1,002.38 | 26,300 |
| Nov 25, 2024 | 1,051.00 | 1,055.00 | 1,031.00 | 1,031.00 | 1,011.21 | 62,500 |
| Nov 22, 2024 | 1,023.00 | 1,040.00 | 1,023.00 | 1,040.00 | 1,020.04 | 25,500 |
| Nov 21, 2024 | 1,026.00 | 1,028.00 | 1,018.00 | 1,020.00 | 1,000.42 | 16,100 |
| Nov 20, 2024 | 1,024.00 | 1,030.00 | 1,017.00 | 1,020.00 | 1,000.42 | 27,900 |
| Nov 19, 2024 | 1,020.00 | 1,036.00 | 1,020.00 | 1,024.00 | 1,004.35 | 25,000 |
| Nov 18, 2024 | 1,025.00 | 1,034.00 | 1,016.00 | 1,017.00 | 997.48 | 20,300 |
| Nov 15, 2024 | 1,043.00 | 1,043.00 | 1,025.00 | 1,031.00 | 1,011.21 | 33,900 |
| Nov 14, 2024 | 1,043.00 | 1,048.00 | 1,027.00 | 1,032.00 | 1,012.19 | 34,000 |
| Nov 13, 2024 | 1,045.00 | 1,049.00 | 1,030.00 | 1,033.00 | 1,013.17 | 29,100 |
| Nov 12, 2024 | 1,050.00 | 1,069.00 | 1,043.00 | 1,044.00 | 1,023.96 | 34,400 |
| Nov 11, 2024 | 1,051.00 | 1,051.00 | 1,035.00 | 1,044.00 | 1,023.96 | 22,500 |
| Nov 8, 2024 | 1,049.00 | 1,059.00 | 1,046.00 | 1,051.00 | 1,030.83 | 34,900 |
| Nov 7, 2024 | 1,019.00 | 1,052.00 | 1,019.00 | 1,045.00 | 1,024.94 | 42,500 |
| Nov 6, 2024 | 1,012.00 | 1,028.00 | 1,010.00 | 1,025.00 | 1,005.33 | 44,900 |
| Nov 5, 2024 | 1,031.00 | 1,031.00 | 1,001.00 | 1,001.00 | 981.79 | 42,300 |
| Nov 1, 2024 | 1,045.00 | 1,082.00 | 1,020.00 | 1,022.00 | 1,002.38 | 117,300 |
| Oct 31, 2024 | 1,019.00 | 1,032.00 | 1,006.00 | 1,023.00 | 1,003.36 | 65,500 |
| Oct 30, 2024 | 1,019.00 | 1,027.00 | 1,014.00 | 1,022.00 | 1,002.38 | 123,500 |
| Oct 29, 2024 | 1,021.00 | 1,021.00 | 1,008.00 | 1,015.00 | 995.52 | 32,100 |
| Oct 28, 2024 | 1,005.00 | 1,023.00 | 1,005.00 | 1,021.00 | 1,001.40 | 27,800 |
| Oct 25, 2024 | 1,021.00 | 1,022.00 | 1,000.00 | 1,003.00 | 983.75 | 48,500 |
| Oct 24, 2024 | 1,011.00 | 1,019.00 | 1,003.00 | 1,017.00 | 997.48 | 60,400 |
| Oct 23, 2024 | 1,020.00 | 1,024.00 | 1,013.00 | 1,016.00 | 996.50 | 26,300 |
| Oct 22, 2024 | 1,027.00 | 1,030.00 | 1,009.00 | 1,015.00 | 995.52 | 35,800 |
| Oct 21, 2024 | 1,035.00 | 1,037.00 | 1,025.00 | 1,029.00 | 1,009.25 | 47,000 |
| Oct 18, 2024 | 1,029.00 | 1,037.00 | 1,027.00 | 1,029.00 | 1,009.25 | 28,600 |
| Oct 17, 2024 | 1,049.00 | 1,049.00 | 1,023.00 | 1,028.00 | 1,008.27 | 40,400 |
| Oct 16, 2024 | 1,031.00 | 1,049.00 | 1,030.00 | 1,038.00 | 1,018.08 | 35,700 |
| Oct 15, 2024 | 1,024.00 | 1,038.00 | 1,023.00 | 1,037.00 | 1,017.10 | 44,700 |
| Oct 11, 2024 | 1,040.00 | 1,040.00 | 1,020.00 | 1,024.00 | 1,004.35 | 44,700 |
| Oct 10, 2024 | 1,056.00 | 1,056.00 | 1,035.00 | 1,036.00 | 1,016.12 | 37,900 |
| Oct 9, 2024 | 1,059.00 | 1,065.00 | 1,046.00 | 1,051.00 | 1,030.83 | 38,500 |
| Oct 8, 2024 | 1,046.00 | 1,063.00 | 1,046.00 | 1,059.00 | 1,038.67 | 44,800 |
| Oct 7, 2024 | 1,058.00 | 1,058.00 | 1,046.00 | 1,054.00 | 1,033.77 | 63,000 |
| Oct 4, 2024 | 1,058.00 | 1,063.00 | 1,050.00 | 1,053.00 | 1,032.79 | 40,100 |
| Oct 3, 2024 | 1,052.00 | 1,061.00 | 1,049.00 | 1,055.00 | 1,034.75 | 63,400 |
| Oct 2, 2024 | 1,048.00 | 1,056.00 | 1,027.00 | 1,031.00 | 1,011.21 | 77,300 |
| Oct 1, 2024 | 1,051.00 | 1,070.00 | 1,051.00 | 1,061.00 | 1,040.64 | 78,300 |
| Sep 30, 2024 | 1,057.00 | 1,070.00 | 1,045.00 | 1,047.00 | 1,026.90 | 72,000 |
| Sep 27, 2024 | 20 Dividend | |||||
| Sep 27, 2024 | 1,038.00 | 1,085.00 | 1,030.00 | 1,083.00 | 1,062.21 | 531,000 |
| Sep 26, 2024 | 1,051.00 | 1,073.00 | 1,051.00 | 1,067.00 | 1,026.90 | 533,800 |
| Sep 25, 2024 | 1,056.00 | 1,070.00 | 1,051.00 | 1,056.00 | 1,016.32 | 283,000 |
| Sep 24, 2024 | 1,097.00 | 1,098.00 | 1,082.00 | 1,084.00 | 1,043.27 | 180,500 |
| Sep 20, 2024 | 1,093.00 | 1,095.00 | 1,084.00 | 1,090.00 | 1,049.04 | 91,900 |
| Sep 19, 2024 | 1,090.00 | 1,099.00 | 1,076.00 | 1,088.00 | 1,047.11 | 171,600 |
| Sep 18, 2024 | 1,089.00 | 1,090.00 | 1,071.00 | 1,081.00 | 1,040.38 | 93,100 |
| Sep 17, 2024 | 1,091.00 | 1,100.00 | 1,077.00 | 1,079.00 | 1,038.45 | 138,600 |
| Sep 13, 2024 | 1,081.00 | 1,092.00 | 1,080.00 | 1,086.00 | 1,045.19 | 57,100 |
| Sep 12, 2024 | 1,080.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,049.04 | 80,200 |
| Sep 11, 2024 | 1,070.00 | 1,081.00 | 1,056.00 | 1,065.00 | 1,024.98 | 51,200 |
| Sep 10, 2024 | 1,075.00 | 1,080.00 | 1,071.00 | 1,075.00 | 1,034.60 | 36,100 |
| Sep 9, 2024 | 1,041.00 | 1,078.00 | 1,040.00 | 1,078.00 | 1,037.49 | 72,000 |
| Sep 6, 2024 | 1,076.00 | 1,076.00 | 1,048.00 | 1,054.00 | 1,014.39 | 86,400 |
| Sep 5, 2024 | 1,061.00 | 1,086.00 | 1,061.00 | 1,072.00 | 1,031.72 | 111,200 |
| Sep 4, 2024 | 1,065.00 | 1,083.00 | 1,060.00 | 1,071.00 | 1,030.75 | 90,200 |
| Sep 3, 2024 | 1,090.00 | 1,097.00 | 1,088.00 | 1,094.00 | 1,052.89 | 76,200 |
| Sep 2, 2024 | 1,098.00 | 1,106.00 | 1,078.00 | 1,093.00 | 1,051.93 | 96,300 |
| Aug 30, 2024 | 1,067.00 | 1,094.00 | 1,067.00 | 1,085.00 | 1,044.23 | 153,700 |
| Aug 29, 2024 | 1,051.00 | 1,073.00 | 1,046.00 | 1,061.00 | 1,021.13 | 509,200 |
| Aug 28, 2024 | 1,092.00 | 1,094.00 | 1,043.00 | 1,053.00 | 1,013.43 | 1,101,400 |
| Aug 27, 2024 | 994.00 | 1,006.00 | 992.00 | 992.00 | 954.72 | 34,300 |
| Aug 26, 2024 | 995.00 | 997.00 | 990.00 | 994.00 | 956.65 | 14,100 |
| Aug 23, 2024 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 952.80 | 34,100 |
| Aug 22, 2024 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 962.42 | 15,600 |
| Aug 21, 2024 | 985.00 | 994.00 | 980.00 | 985.00 | 947.99 | 18,500 |
| Aug 20, 2024 | 965.00 | 995.00 | 965.00 | 994.00 | 956.65 | 43,500 |
| Aug 19, 2024 | 975.00 | 983.00 | 965.00 | 965.00 | 928.74 | 29,900 |
| Aug 16, 2024 | 970.00 | 975.00 | 958.00 | 975.00 | 938.36 | 34,500 |
| Aug 15, 2024 | 959.00 | 966.00 | 955.00 | 959.00 | 922.96 | 25,700 |
| Aug 14, 2024 | 953.00 | 963.00 | 950.00 | 956.00 | 920.08 | 28,200 |
| Aug 13, 2024 | 949.00 | 960.00 | 944.00 | 953.00 | 917.19 | 29,700 |
| Aug 9, 2024 | 948.00 | 957.00 | 931.00 | 946.00 | 910.45 | 52,600 |
| Aug 8, 2024 | 948.00 | 955.00 | 931.00 | 931.00 | 896.01 | 48,700 |
| Aug 7, 2024 | 930.00 | 966.00 | 930.00 | 949.00 | 913.34 | 71,600 |
| Aug 6, 2024 | 916.00 | 952.00 | 916.00 | 940.00 | 904.68 | 92,100 |
| Aug 5, 2024 | 911.00 | 922.00 | 860.00 | 869.00 | 836.34 | 120,700 |
| Aug 2, 2024 | 971.00 | 971.00 | 940.00 | 940.00 | 904.68 | 95,800 |
| Aug 1, 2024 | 999.00 | 1,003.00 | 971.00 | 982.00 | 945.10 | 121,100 |
| Jul 31, 2024 | 1,001.00 | 1,029.00 | 996.00 | 1,029.00 | 990.33 | 73,900 |
| Jul 30, 2024 | 1,000.00 | 1,008.00 | 996.00 | 1,007.00 | 969.16 | 48,300 |
| Jul 29, 2024 | 998.00 | 1,016.00 | 992.00 | 1,007.00 | 969.16 | 54,600 |
| Jul 26, 2024 | 990.00 | 994.00 | 980.00 | 980.00 | 943.17 | 35,700 |
| Jul 25, 2024 | 993.00 | 999.00 | 987.00 | 990.00 | 952.80 | 113,500 |
| Jul 24, 2024 | 1,009.00 | 1,009.00 | 989.00 | 994.00 | 956.65 | 51,300 |
| Jul 23, 2024 | 1,009.00 | 1,019.00 | 1,006.00 | 1,011.00 | 973.01 | 31,700 |
| Jul 22, 2024 | 1,030.00 | 1,033.00 | 1,007.00 | 1,007.00 | 969.16 | 31,800 |
| Jul 19, 2024 | 1,039.00 | 1,052.00 | 1,024.00 | 1,035.00 | 996.11 | 38,700 |
| Jul 18, 2024 | 1,036.00 | 1,050.00 | 1,032.00 | 1,032.00 | 993.22 | 41,100 |
| Jul 17, 2024 | 1,039.00 | 1,051.00 | 1,039.00 | 1,051.00 | 1,011.51 | 26,700 |
| Jul 16, 2024 | 1,034.00 | 1,039.00 | 1,025.00 | 1,031.00 | 992.26 | 49,600 |
| Jul 12, 2024 | 1,042.00 | 1,064.00 | 1,026.00 | 1,035.00 | 996.11 | 68,800 |
| Jul 11, 2024 | 1,060.00 | 1,060.00 | 1,032.00 | 1,046.00 | 1,006.69 | 37,500 |
| Jul 10, 2024 | 1,053.00 | 1,061.00 | 1,027.00 | 1,043.00 | 1,003.81 | 72,000 |
| Jul 9, 2024 | 1,033.00 | 1,050.00 | 1,033.00 | 1,050.00 | 1,010.54 | 49,300 |
| Jul 8, 2024 | 1,040.00 | 1,040.00 | 1,026.00 | 1,032.00 | 993.22 | 44,700 |
| Jul 5, 2024 | 1,064.00 | 1,064.00 | 1,043.00 | 1,046.00 | 1,006.69 | 46,500 |
| Jul 4, 2024 | 1,050.00 | 1,060.00 | 1,042.00 | 1,060.00 | 1,020.17 | 58,600 |
| Jul 3, 2024 | 1,056.00 | 1,056.00 | 1,040.00 | 1,048.00 | 1,008.62 | 62,900 |
| Jul 2, 2024 | 1,070.00 | 1,070.00 | 1,052.00 | 1,056.00 | 1,016.32 | 54,800 |
| Jul 1, 2024 | 1,087.00 | 1,089.00 | 1,069.00 | 1,072.00 | 1,031.72 | 41,800 |
| Jun 28, 2024 | 1,118.00 | 1,118.00 | 1,086.00 | 1,094.00 | 1,052.89 | 37,100 |
| Jun 27, 2024 | 1,105.00 | 1,115.00 | 1,100.00 | 1,111.00 | 1,069.25 | 32,400 |
| Jun 26, 2024 | 1,115.00 | 1,119.00 | 1,096.00 | 1,105.00 | 1,063.48 | 69,100 |
| Jun 25, 2024 | 1,063.00 | 1,111.00 | 1,058.00 | 1,108.00 | 1,066.36 | 134,100 |
| Jun 24, 2024 | 1,066.00 | 1,068.00 | 1,043.00 | 1,052.00 | 1,012.47 | 78,000 |
| Jun 21, 2024 | 1,102.00 | 1,110.00 | 1,065.00 | 1,065.00 | 1,024.98 | 94,100 |
| Jun 20, 2024 | 1,108.00 | 1,116.00 | 1,090.00 | 1,090.00 | 1,049.04 | 114,900 |
| Jun 19, 2024 | 1,097.00 | 1,145.00 | 1,090.00 | 1,104.00 | 1,062.51 | 414,100 |
| Jun 18, 2024 | 1,044.00 | 1,053.00 | 1,039.00 | 1,053.00 | 1,013.43 | 45,200 |
| Jun 17, 2024 | 1,058.00 | 1,058.00 | 1,026.00 | 1,046.00 | 1,006.69 | 47,500 |
| Jun 14, 2024 | 1,021.00 | 1,053.00 | 1,020.00 | 1,053.00 | 1,013.43 | 86,000 |
| Jun 13, 2024 | 1,037.00 | 1,048.00 | 1,023.00 | 1,025.00 | 986.48 | 47,400 |
| Jun 12, 2024 | 1,048.00 | 1,048.00 | 1,023.00 | 1,025.00 | 986.48 | 63,000 |
| Jun 11, 2024 | 1,019.00 | 1,045.00 | 1,018.00 | 1,045.00 | 1,005.73 | 58,200 |
| Jun 10, 2024 | 992.00 | 1,016.00 | 992.00 | 1,016.00 | 977.82 | 62,800 |
| Jun 7, 2024 | 982.00 | 997.00 | 982.00 | 992.00 | 954.72 | 20,700 |
| Jun 6, 2024 | 999.00 | 1,002.00 | 980.00 | 988.00 | 950.87 | 29,300 |
| Jun 5, 2024 | 996.00 | 1,004.00 | 991.00 | 996.00 | 958.57 | 27,900 |
| Jun 4, 2024 | 986.00 | 1,001.00 | 985.00 | 1,000.00 | 962.42 | 29,500 |
| Jun 3, 2024 | 1,019.00 | 1,019.00 | 992.00 | 996.00 | 958.57 | 37,100 |
| May 31, 2024 | 979.00 | 1,014.00 | 979.00 | 1,014.00 | 975.90 | 50,500 |
| May 30, 2024 | 967.00 | 975.00 | 958.00 | 968.00 | 931.62 | 41,200 |
| May 29, 2024 | 985.00 | 993.00 | 973.00 | 973.00 | 936.44 | 35,800 |
| May 28, 2024 | 989.00 | 1,018.00 | 975.00 | 981.00 | 944.14 | 114,000 |
| May 27, 2024 | 953.00 | 980.00 | 953.00 | 980.00 | 943.17 | 61,900 |
| May 24, 2024 | 945.00 | 953.00 | 939.00 | 948.00 | 912.38 | 35,500 |
| May 23, 2024 | 948.00 | 950.00 | 935.00 | 950.00 | 914.30 | 20,900 |
| May 22, 2024 | 948.00 | 950.00 | 940.00 | 944.00 | 908.53 | 35,200 |