Tokyo - Delayed Quote JPY
Arisawa Mfg. Co., Ltd. (5208.T)
1,260.00
+16.00
+(1.29%)
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 23, 2025 | 1,255.00 | 1,267.00 | 1,255.00 | 1,260.00 | 1,260.00 | 198,300 |
| Apr 22, 2025 | 1,250.00 | 1,256.00 | 1,240.00 | 1,244.00 | 1,244.00 | 135,800 |
| Apr 21, 2025 | 1,270.00 | 1,270.00 | 1,247.00 | 1,253.00 | 1,253.00 | 130,500 |
| Apr 18, 2025 | 1,261.00 | 1,273.00 | 1,258.00 | 1,270.00 | 1,270.00 | 211,000 |
| Apr 17, 2025 | 1,241.00 | 1,255.00 | 1,239.00 | 1,255.00 | 1,255.00 | 115,400 |
| Apr 16, 2025 | 1,250.00 | 1,257.00 | 1,239.00 | 1,241.00 | 1,241.00 | 166,700 |
| Apr 15, 2025 | 1,260.00 | 1,264.00 | 1,250.00 | 1,250.00 | 1,250.00 | 165,800 |
| Apr 14, 2025 | 1,252.00 | 1,266.00 | 1,249.00 | 1,250.00 | 1,250.00 | 186,500 |
| Apr 11, 2025 | 1,215.00 | 1,242.00 | 1,198.00 | 1,237.00 | 1,237.00 | 274,300 |
| Apr 10, 2025 | 1,265.00 | 1,265.00 | 1,237.00 | 1,245.00 | 1,245.00 | 382,100 |
| Apr 9, 2025 | 1,201.00 | 1,202.00 | 1,163.00 | 1,178.00 | 1,178.00 | 372,300 |
| Apr 8, 2025 | 1,210.00 | 1,240.00 | 1,207.00 | 1,233.00 | 1,233.00 | 439,100 |
| Apr 7, 2025 | 1,171.00 | 1,196.00 | 1,135.00 | 1,170.00 | 1,170.00 | 624,400 |
| Apr 4, 2025 | 1,278.00 | 1,286.00 | 1,237.00 | 1,261.00 | 1,261.00 | 673,500 |
| Apr 3, 2025 | 1,305.00 | 1,330.00 | 1,300.00 | 1,308.00 | 1,308.00 | 514,100 |
| Apr 2, 2025 | 1,375.00 | 1,375.00 | 1,355.00 | 1,360.00 | 1,360.00 | 280,900 |
| Apr 1, 2025 | 1,395.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | 296,500 |
| Mar 31, 2025 | 1,386.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,384.00 | 302,400 |
| Mar 28, 2025 | 42 Dividend | |||||
| Mar 28, 2025 | 1,385.00 | 1,430.00 | 1,385.00 | 1,411.00 | 1,411.00 | 419,700 |
| Mar 27, 2025 | 1,441.00 | 1,446.00 | 1,435.00 | 1,446.00 | 1,404.00 | 311,700 |
| Mar 26, 2025 | 1,440.00 | 1,448.00 | 1,434.00 | 1,444.00 | 1,402.06 | 256,000 |
| Mar 25, 2025 | 1,450.00 | 1,450.00 | 1,437.00 | 1,440.00 | 1,398.17 | 238,100 |
| Mar 24, 2025 | 1,455.00 | 1,455.00 | 1,443.00 | 1,445.00 | 1,403.03 | 172,900 |
| Mar 21, 2025 | 1,452.00 | 1,461.00 | 1,449.00 | 1,450.00 | 1,407.88 | 160,300 |
| Mar 19, 2025 | 1,430.00 | 1,453.00 | 1,430.00 | 1,452.00 | 1,409.83 | 192,200 |
| Mar 18, 2025 | 1,438.00 | 1,444.00 | 1,431.00 | 1,431.00 | 1,389.44 | 188,400 |
| Mar 17, 2025 | 1,435.00 | 1,439.00 | 1,432.00 | 1,435.00 | 1,393.32 | 128,500 |
| Mar 14, 2025 | 1,423.00 | 1,430.00 | 1,419.00 | 1,428.00 | 1,386.52 | 142,900 |
| Mar 13, 2025 | 1,422.00 | 1,430.00 | 1,419.00 | 1,423.00 | 1,381.67 | 148,400 |
| Mar 12, 2025 | 1,408.00 | 1,421.00 | 1,407.00 | 1,419.00 | 1,377.78 | 199,100 |
| Mar 11, 2025 | 1,407.00 | 1,411.00 | 1,388.00 | 1,411.00 | 1,370.02 | 495,500 |
| Mar 10, 2025 | 1,430.00 | 1,430.00 | 1,414.00 | 1,414.00 | 1,372.93 | 218,100 |
| Mar 7, 2025 | 1,415.00 | 1,423.00 | 1,409.00 | 1,423.00 | 1,381.67 | 176,600 |
| Mar 6, 2025 | 1,427.00 | 1,432.00 | 1,419.00 | 1,419.00 | 1,377.78 | 157,200 |
| Mar 5, 2025 | 1,411.00 | 1,423.00 | 1,409.00 | 1,419.00 | 1,377.78 | 134,200 |
| Mar 4, 2025 | 1,418.00 | 1,418.00 | 1,407.00 | 1,411.00 | 1,370.02 | 179,200 |
| Mar 3, 2025 | 1,408.00 | 1,422.00 | 1,408.00 | 1,419.00 | 1,377.78 | 192,000 |
| Feb 28, 2025 | 1,403.00 | 1,411.00 | 1,395.00 | 1,402.00 | 1,361.28 | 379,900 |
| Feb 27, 2025 | 1,404.00 | 1,415.00 | 1,403.00 | 1,410.00 | 1,369.05 | 210,700 |
| Feb 26, 2025 | 1,416.00 | 1,416.00 | 1,397.00 | 1,404.00 | 1,363.22 | 406,000 |
| Feb 25, 2025 | 1,410.00 | 1,420.00 | 1,405.00 | 1,416.00 | 1,374.87 | 241,700 |
| Feb 21, 2025 | 1,419.00 | 1,426.00 | 1,413.00 | 1,414.00 | 1,372.93 | 241,100 |
| Feb 20, 2025 | 1,437.00 | 1,437.00 | 1,416.00 | 1,418.00 | 1,376.81 | 327,400 |
| Feb 19, 2025 | 1,440.00 | 1,451.00 | 1,437.00 | 1,438.00 | 1,396.23 | 149,100 |
| Feb 18, 2025 | 1,442.00 | 1,443.00 | 1,435.00 | 1,440.00 | 1,398.17 | 195,200 |
| Feb 17, 2025 | 1,450.00 | 1,455.00 | 1,442.00 | 1,442.00 | 1,400.12 | 183,200 |
| Feb 14, 2025 | 1,446.00 | 1,449.00 | 1,437.00 | 1,445.00 | 1,403.03 | 164,700 |
| Feb 13, 2025 | 1,445.00 | 1,450.00 | 1,437.00 | 1,442.00 | 1,400.12 | 186,000 |
| Feb 12, 2025 | 1,457.00 | 1,457.00 | 1,437.00 | 1,437.00 | 1,395.26 | 277,300 |
| Feb 10, 2025 | 1,440.00 | 1,459.00 | 1,437.00 | 1,458.00 | 1,415.65 | 321,900 |
| Feb 7, 2025 | 1,429.00 | 1,444.00 | 1,408.00 | 1,439.00 | 1,397.20 | 886,400 |
| Feb 6, 2025 | 1,445.00 | 1,461.00 | 1,440.00 | 1,455.00 | 1,412.74 | 410,400 |
| Feb 5, 2025 | 1,437.00 | 1,447.00 | 1,428.00 | 1,433.00 | 1,391.38 | 248,600 |
| Feb 4, 2025 | 1,434.00 | 1,442.00 | 1,430.00 | 1,430.00 | 1,388.46 | 258,000 |
| Feb 3, 2025 | 1,450.00 | 1,450.00 | 1,416.00 | 1,416.00 | 1,374.87 | 503,800 |
| Jan 31, 2025 | 1,453.00 | 1,454.00 | 1,438.00 | 1,450.00 | 1,407.88 | 233,200 |
| Jan 30, 2025 | 1,451.00 | 1,452.00 | 1,438.00 | 1,451.00 | 1,408.85 | 221,600 |
| Jan 29, 2025 | 1,454.00 | 1,460.00 | 1,449.00 | 1,450.00 | 1,407.88 | 193,500 |
| Jan 28, 2025 | 1,455.00 | 1,466.00 | 1,446.00 | 1,452.00 | 1,409.83 | 255,200 |
| Jan 27, 2025 | 1,464.00 | 1,469.00 | 1,457.00 | 1,460.00 | 1,417.59 | 183,500 |
| Jan 24, 2025 | 1,450.00 | 1,465.00 | 1,446.00 | 1,457.00 | 1,414.68 | 136,800 |
| Jan 23, 2025 | 1,456.00 | 1,456.00 | 1,442.00 | 1,452.00 | 1,409.83 | 152,100 |
| Jan 22, 2025 | 1,448.00 | 1,458.00 | 1,442.00 | 1,453.00 | 1,410.80 | 168,200 |
| Jan 21, 2025 | 1,449.00 | 1,452.00 | 1,440.00 | 1,440.00 | 1,398.17 | 144,000 |
| Jan 20, 2025 | 1,448.00 | 1,457.00 | 1,445.00 | 1,449.00 | 1,406.91 | 141,100 |
| Jan 17, 2025 | 1,441.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,403.03 | 180,000 |
| Jan 16, 2025 | 1,463.00 | 1,466.00 | 1,446.00 | 1,448.00 | 1,405.94 | 152,700 |
| Jan 15, 2025 | 1,450.00 | 1,462.00 | 1,440.00 | 1,462.00 | 1,419.54 | 97,900 |
| Jan 14, 2025 | 1,460.00 | 1,466.00 | 1,438.00 | 1,447.00 | 1,404.97 | 260,000 |
| Jan 10, 2025 | 1,465.00 | 1,470.00 | 1,460.00 | 1,466.00 | 1,423.42 | 106,800 |
| Jan 9, 2025 | 1,476.00 | 1,476.00 | 1,463.00 | 1,469.00 | 1,426.33 | 147,600 |
| Jan 8, 2025 | 1,493.00 | 1,494.00 | 1,476.00 | 1,477.00 | 1,434.10 | 147,000 |
| Jan 7, 2025 | 1,507.00 | 1,512.00 | 1,490.00 | 1,495.00 | 1,451.58 | 199,800 |
| Jan 6, 2025 | 1,515.00 | 1,520.00 | 1,503.00 | 1,504.00 | 1,460.32 | 204,700 |
| Dec 30, 2024 | 1,508.00 | 1,526.00 | 1,505.00 | 1,508.00 | 1,464.20 | 177,500 |
| Dec 27, 2024 | 1,495.00 | 1,505.00 | 1,489.00 | 1,505.00 | 1,461.29 | 253,700 |
| Dec 26, 2024 | 1,480.00 | 1,495.00 | 1,476.00 | 1,493.00 | 1,449.63 | 143,900 |
| Dec 25, 2024 | 1,475.00 | 1,480.00 | 1,457.00 | 1,480.00 | 1,437.01 | 166,600 |
| Dec 24, 2024 | 1,449.00 | 1,472.00 | 1,446.00 | 1,472.00 | 1,429.24 | 211,300 |
| Dec 23, 2024 | 1,430.00 | 1,443.00 | 1,420.00 | 1,443.00 | 1,401.09 | 221,700 |
| Dec 20, 2024 | 1,420.00 | 1,433.00 | 1,420.00 | 1,426.00 | 1,384.58 | 112,100 |
| Dec 19, 2024 | 1,402.00 | 1,419.00 | 1,401.00 | 1,415.00 | 1,373.90 | 221,000 |
| Dec 18, 2024 | 1,407.00 | 1,426.00 | 1,403.00 | 1,420.00 | 1,378.76 | 184,400 |
| Dec 17, 2024 | 1,419.00 | 1,423.00 | 1,407.00 | 1,407.00 | 1,366.13 | 191,600 |
| Dec 16, 2024 | 1,420.00 | 1,429.00 | 1,416.00 | 1,419.00 | 1,377.78 | 171,500 |
| Dec 13, 2024 | 1,429.00 | 1,434.00 | 1,411.00 | 1,411.00 | 1,370.02 | 292,200 |
| Dec 12, 2024 | 1,449.00 | 1,450.00 | 1,434.00 | 1,436.00 | 1,394.29 | 167,200 |
| Dec 11, 2024 | 1,439.00 | 1,449.00 | 1,426.00 | 1,436.00 | 1,394.29 | 199,600 |
| Dec 10, 2024 | 1,457.00 | 1,459.00 | 1,437.00 | 1,438.00 | 1,396.23 | 202,700 |
| Dec 9, 2024 | 1,432.00 | 1,458.00 | 1,431.00 | 1,451.00 | 1,408.85 | 308,000 |
| Dec 6, 2024 | 1,425.00 | 1,435.00 | 1,422.00 | 1,426.00 | 1,384.58 | 250,700 |
| Dec 5, 2024 | 1,423.00 | 1,431.00 | 1,419.00 | 1,427.00 | 1,385.55 | 282,700 |
| Dec 4, 2024 | 1,443.00 | 1,446.00 | 1,420.00 | 1,420.00 | 1,378.76 | 289,500 |
| Dec 3, 2024 | 1,444.00 | 1,453.00 | 1,439.00 | 1,443.00 | 1,401.09 | 199,300 |
| Dec 2, 2024 | 1,453.00 | 1,459.00 | 1,441.00 | 1,441.00 | 1,399.15 | 205,400 |
| Nov 29, 2024 | 1,450.00 | 1,467.00 | 1,449.00 | 1,454.00 | 1,411.77 | 235,200 |
| Nov 28, 2024 | 1,447.00 | 1,455.00 | 1,439.00 | 1,450.00 | 1,407.88 | 182,700 |
| Nov 27, 2024 | 1,471.00 | 1,473.00 | 1,445.00 | 1,450.00 | 1,407.88 | 230,100 |
| Nov 26, 2024 | 1,481.00 | 1,487.00 | 1,462.00 | 1,483.00 | 1,439.93 | 372,900 |
| Nov 25, 2024 | 1,487.00 | 1,495.00 | 1,478.00 | 1,481.00 | 1,437.98 | 230,000 |
| Nov 22, 2024 | 1,485.00 | 1,493.00 | 1,477.00 | 1,487.00 | 1,443.81 | 168,900 |
| Nov 21, 2024 | 1,492.00 | 1,498.00 | 1,483.00 | 1,488.00 | 1,444.78 | 92,200 |
| Nov 20, 2024 | 1,491.00 | 1,500.00 | 1,485.00 | 1,492.00 | 1,448.66 | 127,800 |
| Nov 19, 2024 | 1,495.00 | 1,500.00 | 1,489.00 | 1,492.00 | 1,448.66 | 158,500 |
| Nov 18, 2024 | 1,502.00 | 1,503.00 | 1,488.00 | 1,497.00 | 1,453.52 | 249,700 |
| Nov 15, 2024 | 1,511.00 | 1,535.00 | 1,507.00 | 1,524.00 | 1,479.73 | 371,400 |
| Nov 14, 2024 | 1,524.00 | 1,524.00 | 1,498.00 | 1,499.00 | 1,455.46 | 220,700 |
| Nov 13, 2024 | 1,516.00 | 1,535.00 | 1,511.00 | 1,514.00 | 1,470.02 | 254,700 |
| Nov 12, 2024 | 1,525.00 | 1,525.00 | 1,501.00 | 1,516.00 | 1,471.97 | 294,600 |
| Nov 11, 2024 | 1,500.00 | 1,533.00 | 1,494.00 | 1,525.00 | 1,480.71 | 500,900 |
| Nov 8, 2024 | 1,568.00 | 1,569.00 | 1,492.00 | 1,500.00 | 1,456.43 | 1,224,400 |
| Nov 7, 2024 | 1,414.00 | 1,436.00 | 1,414.00 | 1,432.00 | 1,390.41 | 318,100 |
| Nov 6, 2024 | 1,397.00 | 1,413.00 | 1,391.00 | 1,396.00 | 1,355.45 | 201,000 |
| Nov 5, 2024 | 1,388.00 | 1,395.00 | 1,375.00 | 1,383.00 | 1,342.83 | 136,300 |
| Nov 1, 2024 | 1,396.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,343.80 | 159,000 |
| Oct 31, 2024 | 1,401.00 | 1,409.00 | 1,395.00 | 1,405.00 | 1,364.19 | 134,500 |
| Oct 30, 2024 | 1,393.00 | 1,408.00 | 1,393.00 | 1,400.00 | 1,359.34 | 520,100 |
| Oct 29, 2024 | 1,387.00 | 1,397.00 | 1,382.00 | 1,393.00 | 1,352.54 | 146,600 |
| Oct 28, 2024 | 1,370.00 | 1,395.00 | 1,367.00 | 1,387.00 | 1,346.71 | 123,700 |
| Oct 25, 2024 | 1,390.00 | 1,395.00 | 1,365.00 | 1,369.00 | 1,329.24 | 173,200 |
| Oct 24, 2024 | 1,390.00 | 1,394.00 | 1,378.00 | 1,391.00 | 1,350.60 | 161,500 |
| Oct 23, 2024 | 1,390.00 | 1,407.00 | 1,387.00 | 1,394.00 | 1,353.51 | 135,300 |
| Oct 22, 2024 | 1,401.00 | 1,402.00 | 1,379.00 | 1,392.00 | 1,351.57 | 242,100 |
| Oct 21, 2024 | 1,402.00 | 1,406.00 | 1,398.00 | 1,400.00 | 1,359.34 | 126,300 |
| Oct 18, 2024 | 1,410.00 | 1,411.00 | 1,402.00 | 1,406.00 | 1,365.16 | 143,200 |
| Oct 17, 2024 | 1,421.00 | 1,422.00 | 1,410.00 | 1,410.00 | 1,369.05 | 143,100 |
| Oct 16, 2024 | 1,420.00 | 1,436.00 | 1,415.00 | 1,421.00 | 1,379.73 | 122,300 |
| Oct 15, 2024 | 1,430.00 | 1,445.00 | 1,429.00 | 1,440.00 | 1,398.17 | 192,100 |
| Oct 11, 2024 | 1,416.00 | 1,426.00 | 1,410.00 | 1,420.00 | 1,378.76 | 117,400 |
| Oct 10, 2024 | 1,430.00 | 1,431.00 | 1,410.00 | 1,419.00 | 1,377.78 | 196,700 |
| Oct 9, 2024 | 1,425.00 | 1,433.00 | 1,416.00 | 1,426.00 | 1,384.58 | 193,100 |
| Oct 8, 2024 | 1,442.00 | 1,442.00 | 1,411.00 | 1,416.00 | 1,374.87 | 413,800 |
| Oct 7, 2024 | 1,475.00 | 1,478.00 | 1,465.00 | 1,470.00 | 1,427.30 | 138,500 |
| Oct 4, 2024 | 1,450.00 | 1,465.00 | 1,446.00 | 1,463.00 | 1,420.51 | 76,400 |
| Oct 3, 2024 | 1,464.00 | 1,465.00 | 1,448.00 | 1,448.00 | 1,405.94 | 103,900 |
| Oct 2, 2024 | 1,441.00 | 1,461.00 | 1,435.00 | 1,443.00 | 1,401.09 | 106,900 |
| Oct 1, 2024 | 1,432.00 | 1,462.00 | 1,431.00 | 1,457.00 | 1,414.68 | 156,600 |
| Sep 30, 2024 | 1,415.00 | 1,425.00 | 1,406.00 | 1,422.00 | 1,380.70 | 239,400 |
| Sep 27, 2024 | 42 Dividend | |||||
| Sep 27, 2024 | 1,436.00 | 1,462.00 | 1,436.00 | 1,454.00 | 1,411.77 | 319,600 |
| Sep 26, 2024 | 1,468.00 | 1,477.00 | 1,461.00 | 1,477.00 | 1,393.32 | 401,500 |
| Sep 25, 2024 | 1,480.00 | 1,484.00 | 1,460.00 | 1,467.00 | 1,383.89 | 303,800 |
| Sep 24, 2024 | 1,493.00 | 1,494.00 | 1,475.00 | 1,476.00 | 1,392.38 | 180,000 |
| Sep 20, 2024 | 1,473.00 | 1,490.00 | 1,466.00 | 1,475.00 | 1,391.43 | 220,300 |
| Sep 19, 2024 | 1,457.00 | 1,467.00 | 1,453.00 | 1,456.00 | 1,373.51 | 169,000 |
| Sep 18, 2024 | 1,444.00 | 1,449.00 | 1,428.00 | 1,440.00 | 1,358.42 | 134,000 |
| Sep 17, 2024 | 1,459.00 | 1,460.00 | 1,418.00 | 1,436.00 | 1,354.64 | 179,300 |
| Sep 13, 2024 | 1,440.00 | 1,453.00 | 1,439.00 | 1,448.00 | 1,365.96 | 117,200 |
| Sep 12, 2024 | 1,458.00 | 1,465.00 | 1,440.00 | 1,449.00 | 1,366.91 | 152,400 |
| Sep 11, 2024 | 1,456.00 | 1,456.00 | 1,412.00 | 1,420.00 | 1,339.55 | 260,600 |
| Sep 10, 2024 | 1,459.00 | 1,467.00 | 1,454.00 | 1,456.00 | 1,373.51 | 118,400 |
| Sep 9, 2024 | 1,427.00 | 1,460.00 | 1,425.00 | 1,459.00 | 1,376.34 | 168,300 |
| Sep 6, 2024 | 1,484.00 | 1,486.00 | 1,450.00 | 1,457.00 | 1,374.45 | 230,600 |
| Sep 5, 2024 | 1,465.00 | 1,501.00 | 1,465.00 | 1,484.00 | 1,399.92 | 189,000 |
| Sep 4, 2024 | 1,481.00 | 1,495.00 | 1,467.00 | 1,471.00 | 1,387.66 | 339,900 |
| Sep 3, 2024 | 1,516.00 | 1,520.00 | 1,508.00 | 1,510.00 | 1,424.45 | 134,300 |
| Sep 2, 2024 | 1,535.00 | 1,538.00 | 1,504.00 | 1,516.00 | 1,430.11 | 228,600 |
| Aug 30, 2024 | 1,517.00 | 1,526.00 | 1,511.00 | 1,523.00 | 1,436.71 | 134,100 |
| Aug 29, 2024 | 1,507.00 | 1,519.00 | 1,504.00 | 1,516.00 | 1,430.11 | 100,400 |
| Aug 28, 2024 | 1,509.00 | 1,516.00 | 1,501.00 | 1,516.00 | 1,430.11 | 101,900 |
| Aug 27, 2024 | 1,497.00 | 1,516.00 | 1,495.00 | 1,513.00 | 1,427.28 | 92,300 |
| Aug 26, 2024 | 1,515.00 | 1,516.00 | 1,491.00 | 1,497.00 | 1,412.19 | 145,300 |
| Aug 23, 2024 | 1,508.00 | 1,516.00 | 1,503.00 | 1,515.00 | 1,429.17 | 115,600 |
| Aug 22, 2024 | 1,520.00 | 1,524.00 | 1,504.00 | 1,510.00 | 1,424.45 | 145,300 |
| Aug 21, 2024 | 1,515.00 | 1,521.00 | 1,502.00 | 1,513.00 | 1,427.28 | 126,900 |
| Aug 20, 2024 | 1,519.00 | 1,520.00 | 1,501.00 | 1,517.00 | 1,431.05 | 144,200 |
| Aug 19, 2024 | 1,534.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,415.02 | 312,700 |
| Aug 16, 2024 | 1,531.00 | 1,531.00 | 1,503.00 | 1,524.00 | 1,437.66 | 239,900 |
| Aug 15, 2024 | 1,483.00 | 1,502.00 | 1,476.00 | 1,500.00 | 1,415.02 | 153,900 |
| Aug 14, 2024 | 1,475.00 | 1,479.00 | 1,456.00 | 1,474.00 | 1,390.49 | 171,300 |
| Aug 13, 2024 | 1,425.00 | 1,476.00 | 1,424.00 | 1,470.00 | 1,386.72 | 293,000 |
| Aug 9, 2024 | 1,492.00 | 1,492.00 | 1,388.00 | 1,418.00 | 1,337.66 | 693,600 |
| Aug 8, 2024 | 1,413.00 | 1,464.00 | 1,395.00 | 1,432.00 | 1,350.87 | 310,900 |
| Aug 7, 2024 | 1,433.00 | 1,476.00 | 1,412.00 | 1,435.00 | 1,353.70 | 276,100 |
| Aug 6, 2024 | 1,401.00 | 1,483.00 | 1,371.00 | 1,454.00 | 1,371.62 | 359,300 |
| Aug 5, 2024 | 1,396.00 | 1,413.00 | 1,297.00 | 1,311.00 | 1,236.72 | 575,100 |
| Aug 2, 2024 | 1,476.00 | 1,501.00 | 1,460.00 | 1,478.00 | 1,394.26 | 330,500 |
| Aug 1, 2024 | 1,570.00 | 1,570.00 | 1,516.00 | 1,516.00 | 1,430.11 | 208,800 |
| Jul 31, 2024 | 1,545.00 | 1,578.00 | 1,532.00 | 1,575.00 | 1,485.77 | 135,200 |
| Jul 30, 2024 | 1,570.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,456.52 | 117,800 |
| Jul 29, 2024 | 1,562.00 | 1,569.00 | 1,542.00 | 1,558.00 | 1,469.73 | 122,300 |
| Jul 26, 2024 | 1,555.00 | 1,555.00 | 1,527.00 | 1,543.00 | 1,455.58 | 213,000 |
| Jul 25, 2024 | 1,552.00 | 1,565.00 | 1,530.00 | 1,559.00 | 1,470.67 | 209,600 |
| Jul 24, 2024 | 1,633.00 | 1,633.00 | 1,561.00 | 1,566.00 | 1,477.28 | 393,600 |
| Jul 23, 2024 | 1,629.00 | 1,646.00 | 1,628.00 | 1,637.00 | 1,544.25 | 114,800 |
| Jul 22, 2024 | 1,633.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,532.93 | 144,400 |
| Jul 19, 2024 | 1,655.00 | 1,655.00 | 1,638.00 | 1,649.00 | 1,555.57 | 95,100 |
| Jul 18, 2024 | 1,663.00 | 1,669.00 | 1,640.00 | 1,640.00 | 1,547.08 | 198,000 |
| Jul 17, 2024 | 1,696.00 | 1,704.00 | 1,682.00 | 1,686.00 | 1,590.48 | 107,100 |
| Jul 16, 2024 | 1,689.00 | 1,706.00 | 1,685.00 | 1,686.00 | 1,590.48 | 149,500 |
| Jul 12, 2024 | 1,671.00 | 1,698.00 | 1,667.00 | 1,689.00 | 1,593.31 | 159,000 |
| Jul 11, 2024 | 1,684.00 | 1,705.00 | 1,677.00 | 1,689.00 | 1,593.31 | 231,800 |
| Jul 10, 2024 | 1,673.00 | 1,675.00 | 1,650.00 | 1,670.00 | 1,575.39 | 175,300 |
| Jul 9, 2024 | 1,642.00 | 1,687.00 | 1,642.00 | 1,677.00 | 1,581.99 | 247,800 |
| Jul 8, 2024 | 1,636.00 | 1,636.00 | 1,608.00 | 1,631.00 | 1,538.59 | 179,600 |
| Jul 5, 2024 | 1,625.00 | 1,648.00 | 1,621.00 | 1,637.00 | 1,544.25 | 177,300 |
| Jul 4, 2024 | 1,610.00 | 1,622.00 | 1,603.00 | 1,622.00 | 1,530.10 | 117,100 |
| Jul 3, 2024 | 1,593.00 | 1,606.00 | 1,583.00 | 1,606.00 | 1,515.01 | 176,300 |
| Jul 2, 2024 | 1,583.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,495.20 | 208,900 |
| Jul 1, 2024 | 1,632.00 | 1,637.00 | 1,587.00 | 1,600.00 | 1,509.35 | 250,900 |
| Jun 28, 2024 | 1,662.00 | 1,665.00 | 1,625.00 | 1,627.00 | 1,534.82 | 280,800 |
| Jun 27, 2024 | 1,600.00 | 1,660.00 | 1,595.00 | 1,660.00 | 1,565.95 | 355,800 |
| Jun 26, 2024 | 1,602.00 | 1,603.00 | 1,591.00 | 1,601.00 | 1,510.29 | 125,200 |
| Jun 25, 2024 | 1,600.00 | 1,604.00 | 1,587.00 | 1,597.00 | 1,506.52 | 165,500 |
| Jun 24, 2024 | 1,591.00 | 1,605.00 | 1,587.00 | 1,596.00 | 1,505.58 | 156,700 |
| Jun 21, 2024 | 1,573.00 | 1,588.00 | 1,565.00 | 1,583.00 | 1,493.31 | 187,900 |
| Jun 20, 2024 | 1,574.00 | 1,583.00 | 1,548.00 | 1,564.00 | 1,475.39 | 156,000 |
| Jun 19, 2024 | 1,582.00 | 1,600.00 | 1,568.00 | 1,583.00 | 1,493.31 | 183,000 |
| Jun 18, 2024 | 1,570.00 | 1,592.00 | 1,561.00 | 1,577.00 | 1,487.65 | 162,400 |
| Jun 17, 2024 | 1,557.00 | 1,559.00 | 1,528.00 | 1,555.00 | 1,466.90 | 146,600 |
| Jun 14, 2024 | 1,526.00 | 1,572.00 | 1,525.00 | 1,557.00 | 1,468.79 | 193,100 |
| Jun 13, 2024 | 1,554.00 | 1,559.00 | 1,518.00 | 1,525.00 | 1,438.60 | 164,800 |
| Jun 12, 2024 | 1,543.00 | 1,567.00 | 1,543.00 | 1,547.00 | 1,459.35 | 133,400 |
| Jun 11, 2024 | 1,564.00 | 1,578.00 | 1,556.00 | 1,557.00 | 1,468.79 | 160,600 |
| Jun 10, 2024 | 1,533.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,471.62 | 171,800 |
| Jun 7, 2024 | 1,501.00 | 1,538.00 | 1,501.00 | 1,534.00 | 1,447.09 | 185,900 |
| Jun 6, 2024 | 1,512.00 | 1,512.00 | 1,497.00 | 1,506.00 | 1,420.68 | 167,100 |
| Jun 5, 2024 | 1,513.00 | 1,513.00 | 1,498.00 | 1,502.00 | 1,416.90 | 256,100 |
| Jun 4, 2024 | 1,518.00 | 1,528.00 | 1,513.00 | 1,517.00 | 1,431.05 | 126,800 |
| Jun 3, 2024 | 1,553.00 | 1,558.00 | 1,520.00 | 1,524.00 | 1,437.66 | 159,500 |
| May 31, 2024 | 1,529.00 | 1,555.00 | 1,521.00 | 1,553.00 | 1,465.01 | 224,300 |
| May 30, 2024 | 1,497.00 | 1,525.00 | 1,495.00 | 1,523.00 | 1,436.71 | 209,000 |
| May 29, 2024 | 1,526.00 | 1,535.00 | 1,500.00 | 1,506.00 | 1,420.68 | 230,200 |
| May 28, 2024 | 1,526.00 | 1,547.00 | 1,524.00 | 1,531.00 | 1,444.26 | 133,300 |
| May 27, 2024 | 1,519.00 | 1,545.00 | 1,511.00 | 1,527.00 | 1,440.49 | 216,300 |
| May 24, 2024 | 1,493.00 | 1,522.00 | 1,492.00 | 1,512.00 | 1,426.34 | 137,600 |
| May 23, 2024 | 1,513.00 | 1,522.00 | 1,500.00 | 1,516.00 | 1,430.11 | 206,000 |
| May 22, 2024 | 1,558.00 | 1,565.00 | 1,503.00 | 1,506.00 | 1,420.68 | 360,900 |
| May 21, 2024 | 1,551.00 | 1,591.00 | 1,550.00 | 1,569.00 | 1,480.11 | 199,400 |
| May 20, 2024 | 1,540.00 | 1,580.00 | 1,533.00 | 1,558.00 | 1,469.73 | 218,400 |
| May 17, 2024 | 1,506.00 | 1,539.00 | 1,496.00 | 1,533.00 | 1,446.15 | 238,100 |
| May 16, 2024 | 1,526.00 | 1,531.00 | 1,505.00 | 1,511.00 | 1,425.39 | 262,300 |
| May 15, 2024 | 1,535.00 | 1,562.00 | 1,520.00 | 1,524.00 | 1,437.66 | 339,100 |
| May 14, 2024 | 1,558.00 | 1,558.00 | 1,522.00 | 1,535.00 | 1,448.03 | 290,300 |
| May 13, 2024 | 1,577.00 | 1,579.00 | 1,526.00 | 1,560.00 | 1,471.62 | 424,800 |
| May 10, 2024 | 1,659.00 | 1,668.00 | 1,574.00 | 1,588.00 | 1,498.03 | 938,000 |
| May 9, 2024 | 1,560.00 | 1,587.00 | 1,560.00 | 1,579.00 | 1,489.54 | 389,000 |
| May 8, 2024 | 1,531.00 | 1,564.00 | 1,522.00 | 1,554.00 | 1,465.96 | 243,700 |
| May 7, 2024 | 1,534.00 | 1,553.00 | 1,528.00 | 1,534.00 | 1,447.09 | 258,700 |
| May 2, 2024 | 1,538.00 | 1,538.00 | 1,511.00 | 1,531.00 | 1,444.26 | 147,300 |
| May 1, 2024 | 1,527.00 | 1,541.00 | 1,517.00 | 1,536.00 | 1,448.98 | 156,200 |
| Apr 30, 2024 | 1,510.00 | 1,534.00 | 1,507.00 | 1,524.00 | 1,437.66 | 179,400 |
| Apr 26, 2024 | 1,501.00 | 1,517.00 | 1,492.00 | 1,514.00 | 1,428.22 | 162,800 |
| Apr 25, 2024 | 1,491.00 | 1,521.00 | 1,490.00 | 1,515.00 | 1,429.17 | 240,700 |
| Apr 24, 2024 | 1,491.00 | 1,496.00 | 1,472.00 | 1,488.00 | 1,403.70 | 176,900 |
| Apr 23, 2024 | 1,510.00 | 1,516.00 | 1,494.00 | 1,497.00 | 1,412.19 | 117,400 |