Tokyo - Delayed Quote JPY
A&A Material Corporation (5391.T)
1,115.00
-14.00
(-1.24%)
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1,126.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,115.00 | 17,200 |
| May 22, 2025 | 1,120.00 | 1,129.00 | 1,114.00 | 1,129.00 | 1,129.00 | 7,700 |
| May 21, 2025 | 1,130.00 | 1,131.00 | 1,122.00 | 1,122.00 | 1,122.00 | 4,600 |
| May 20, 2025 | 1,146.00 | 1,146.00 | 1,122.00 | 1,122.00 | 1,122.00 | 14,600 |
| May 19, 2025 | 1,136.00 | 1,155.00 | 1,125.00 | 1,135.00 | 1,135.00 | 23,200 |
| May 16, 2025 | 1,155.00 | 1,155.00 | 1,124.00 | 1,136.00 | 1,136.00 | 20,200 |
| May 15, 2025 | 1,171.00 | 1,231.00 | 1,141.00 | 1,146.00 | 1,146.00 | 54,000 |
| May 14, 2025 | 1,154.00 | 1,180.00 | 1,140.00 | 1,179.00 | 1,179.00 | 11,300 |
| May 13, 2025 | 1,159.00 | 1,159.00 | 1,147.00 | 1,148.00 | 1,148.00 | 5,600 |
| May 12, 2025 | 1,136.00 | 1,164.00 | 1,136.00 | 1,152.00 | 1,152.00 | 7,600 |
| May 9, 2025 | 1,115.00 | 1,133.00 | 1,115.00 | 1,127.00 | 1,127.00 | 9,600 |
| May 8, 2025 | 1,120.00 | 1,120.00 | 1,113.00 | 1,114.00 | 1,114.00 | 5,200 |
| May 7, 2025 | 1,119.00 | 1,126.00 | 1,112.00 | 1,114.00 | 1,114.00 | 5,400 |
| May 2, 2025 | 1,120.00 | 1,131.00 | 1,118.00 | 1,122.00 | 1,122.00 | 4,300 |
| May 1, 2025 | 1,115.00 | 1,122.00 | 1,106.00 | 1,116.00 | 1,116.00 | 10,800 |
| Apr 30, 2025 | 1,121.00 | 1,123.00 | 1,109.00 | 1,117.00 | 1,117.00 | 6,000 |
| Apr 28, 2025 | 1,120.00 | 1,122.00 | 1,113.00 | 1,121.00 | 1,121.00 | 4,700 |
| Apr 25, 2025 | 1,114.00 | 1,114.00 | 1,099.00 | 1,111.00 | 1,111.00 | 11,700 |
| Apr 24, 2025 | 1,109.00 | 1,115.00 | 1,094.00 | 1,094.00 | 1,094.00 | 9,300 |
| Apr 23, 2025 | 1,124.00 | 1,125.00 | 1,100.00 | 1,103.00 | 1,103.00 | 14,800 |
| Apr 22, 2025 | 1,105.00 | 1,112.00 | 1,105.00 | 1,107.00 | 1,107.00 | 3,100 |
| Apr 21, 2025 | 1,114.00 | 1,122.00 | 1,108.00 | 1,108.00 | 1,108.00 | 8,000 |
| Apr 18, 2025 | 1,095.00 | 1,114.00 | 1,095.00 | 1,114.00 | 1,114.00 | 9,900 |
| Apr 17, 2025 | 1,074.00 | 1,088.00 | 1,070.00 | 1,084.00 | 1,084.00 | 8,600 |
| Apr 16, 2025 | 1,096.00 | 1,096.00 | 1,065.00 | 1,075.00 | 1,075.00 | 7,500 |
| Apr 15, 2025 | 1,103.00 | 1,103.00 | 1,088.00 | 1,088.00 | 1,088.00 | 7,200 |
| Apr 14, 2025 | 1,095.00 | 1,100.00 | 1,079.00 | 1,094.00 | 1,094.00 | 25,800 |
| Apr 11, 2025 | 1,047.00 | 1,082.00 | 1,043.00 | 1,081.00 | 1,081.00 | 7,200 |
| Apr 10, 2025 | 1,106.00 | 1,106.00 | 1,060.00 | 1,077.00 | 1,077.00 | 11,000 |
| Apr 9, 2025 | 1,040.00 | 1,040.00 | 1,005.00 | 1,022.00 | 1,022.00 | 18,700 |
| Apr 8, 2025 | 1,021.00 | 1,068.00 | 1,021.00 | 1,051.00 | 1,051.00 | 36,100 |
| Apr 7, 2025 | 1,000.00 | 1,028.00 | 1,000.00 | 1,008.00 | 1,008.00 | 51,300 |
| Apr 4, 2025 | 1,105.00 | 1,105.00 | 1,041.00 | 1,066.00 | 1,066.00 | 50,600 |
| Apr 3, 2025 | 1,145.00 | 1,145.00 | 1,117.00 | 1,124.00 | 1,124.00 | 34,300 |
| Apr 2, 2025 | 1,163.00 | 1,166.00 | 1,156.00 | 1,157.00 | 1,157.00 | 7,200 |
| Apr 1, 2025 | 1,169.00 | 1,173.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3,300 |
| Mar 31, 2025 | 1,159.00 | 1,167.00 | 1,148.00 | 1,156.00 | 1,156.00 | 28,600 |
| Mar 28, 2025 | 30 Dividend | |||||
| Mar 28, 2025 | 1,175.00 | 1,199.00 | 1,175.00 | 1,179.00 | 1,179.00 | 28,100 |
| Mar 27, 2025 | 1,237.00 | 1,237.00 | 1,215.00 | 1,217.00 | 1,187.00 | 17,500 |
| Mar 26, 2025 | 1,235.00 | 1,236.00 | 1,230.00 | 1,236.00 | 1,205.53 | 6,000 |
| Mar 25, 2025 | 1,238.00 | 1,238.00 | 1,229.00 | 1,229.00 | 1,198.70 | 13,800 |
| Mar 24, 2025 | 1,230.00 | 1,232.00 | 1,224.00 | 1,231.00 | 1,200.65 | 9,300 |
| Mar 21, 2025 | 1,228.00 | 1,229.00 | 1,225.00 | 1,227.00 | 1,196.75 | 5,400 |
| Mar 19, 2025 | 1,225.00 | 1,232.00 | 1,223.00 | 1,228.00 | 1,197.73 | 14,600 |
| Mar 18, 2025 | 1,234.00 | 1,234.00 | 1,231.00 | 1,233.00 | 1,202.61 | 6,400 |
| Mar 17, 2025 | 1,234.00 | 1,234.00 | 1,222.00 | 1,230.00 | 1,199.68 | 5,400 |
| Mar 14, 2025 | 1,223.00 | 1,229.00 | 1,218.00 | 1,224.00 | 1,193.83 | 4,000 |
| Mar 13, 2025 | 1,218.00 | 1,221.00 | 1,211.00 | 1,220.00 | 1,189.93 | 7,600 |
| Mar 12, 2025 | 1,221.00 | 1,225.00 | 1,209.00 | 1,210.00 | 1,180.17 | 9,400 |
| Mar 11, 2025 | 1,225.00 | 1,225.00 | 1,208.00 | 1,220.00 | 1,189.93 | 14,600 |
| Mar 10, 2025 | 1,233.00 | 1,233.00 | 1,222.00 | 1,229.00 | 1,198.70 | 5,900 |
| Mar 7, 2025 | 1,211.00 | 1,222.00 | 1,210.00 | 1,222.00 | 1,191.88 | 7,600 |
| Mar 6, 2025 | 1,214.00 | 1,228.00 | 1,211.00 | 1,218.00 | 1,187.98 | 17,900 |
| Mar 5, 2025 | 1,207.00 | 1,220.00 | 1,194.00 | 1,207.00 | 1,177.25 | 33,700 |
| Mar 4, 2025 | 1,202.00 | 1,223.00 | 1,200.00 | 1,206.00 | 1,176.27 | 19,000 |
| Mar 3, 2025 | 1,200.00 | 1,220.00 | 1,179.00 | 1,215.00 | 1,185.05 | 61,500 |
| Feb 28, 2025 | 1,185.00 | 1,194.00 | 1,180.00 | 1,194.00 | 1,164.57 | 16,800 |
| Feb 27, 2025 | 1,197.00 | 1,200.00 | 1,186.00 | 1,191.00 | 1,161.64 | 28,400 |
| Feb 26, 2025 | 1,202.00 | 1,202.00 | 1,186.00 | 1,202.00 | 1,172.37 | 5,100 |
| Feb 25, 2025 | 1,190.00 | 1,204.00 | 1,190.00 | 1,197.00 | 1,167.49 | 7,000 |
| Feb 21, 2025 | 1,194.00 | 1,200.00 | 1,187.00 | 1,195.00 | 1,165.54 | 7,000 |
| Feb 20, 2025 | 1,195.00 | 1,206.00 | 1,192.00 | 1,192.00 | 1,162.62 | 19,300 |
| Feb 19, 2025 | 1,213.00 | 1,214.00 | 1,209.00 | 1,214.00 | 1,184.07 | 4,200 |
| Feb 18, 2025 | 1,217.00 | 1,218.00 | 1,212.00 | 1,213.00 | 1,183.10 | 5,500 |
| Feb 17, 2025 | 1,221.00 | 1,224.00 | 1,203.00 | 1,212.00 | 1,182.12 | 13,100 |
| Feb 14, 2025 | 1,221.00 | 1,221.00 | 1,210.00 | 1,215.00 | 1,185.05 | 5,900 |
| Feb 13, 2025 | 1,210.00 | 1,221.00 | 1,210.00 | 1,211.00 | 1,181.15 | 5,000 |
| Feb 12, 2025 | 1,203.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,180.17 | 9,200 |
| Feb 10, 2025 | 1,198.00 | 1,200.00 | 1,195.00 | 1,200.00 | 1,170.42 | 6,100 |
| Feb 7, 2025 | 1,185.00 | 1,198.00 | 1,180.00 | 1,198.00 | 1,168.47 | 14,200 |
| Feb 6, 2025 | 1,225.00 | 1,236.00 | 1,181.00 | 1,190.00 | 1,160.67 | 33,400 |
| Feb 5, 2025 | 1,224.00 | 1,233.00 | 1,224.00 | 1,229.00 | 1,198.70 | 2,900 |
| Feb 4, 2025 | 1,219.00 | 1,236.00 | 1,219.00 | 1,227.00 | 1,196.75 | 10,800 |
| Feb 3, 2025 | 1,214.00 | 1,225.00 | 1,211.00 | 1,213.00 | 1,183.10 | 10,100 |
| Jan 31, 2025 | 1,202.00 | 1,217.00 | 1,201.00 | 1,211.00 | 1,181.15 | 23,600 |
| Jan 30, 2025 | 1,218.00 | 1,223.00 | 1,185.00 | 1,185.00 | 1,155.79 | 90,000 |
| Jan 29, 2025 | 1,231.00 | 1,235.00 | 1,219.00 | 1,223.00 | 1,192.85 | 35,300 |
| Jan 28, 2025 | 1,221.00 | 1,225.00 | 1,221.00 | 1,225.00 | 1,194.80 | 9,900 |
| Jan 27, 2025 | 1,224.00 | 1,225.00 | 1,220.00 | 1,222.00 | 1,191.88 | 5,900 |
| Jan 24, 2025 | 1,230.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,194.80 | 17,300 |
| Jan 23, 2025 | 1,228.00 | 1,231.00 | 1,220.00 | 1,231.00 | 1,200.65 | 6,200 |
| Jan 22, 2025 | 1,227.00 | 1,228.00 | 1,220.00 | 1,228.00 | 1,197.73 | 4,900 |
| Jan 21, 2025 | 1,219.00 | 1,220.00 | 1,203.00 | 1,218.00 | 1,187.98 | 5,700 |
| Jan 20, 2025 | 1,208.00 | 1,217.00 | 1,204.00 | 1,217.00 | 1,187.00 | 7,600 |
| Jan 17, 2025 | 1,202.00 | 1,208.00 | 1,190.00 | 1,203.00 | 1,173.35 | 11,600 |
| Jan 16, 2025 | 1,218.00 | 1,218.00 | 1,199.00 | 1,200.00 | 1,170.42 | 18,800 |
| Jan 15, 2025 | 1,219.00 | 1,220.00 | 1,206.00 | 1,208.00 | 1,178.22 | 8,900 |
| Jan 14, 2025 | 1,241.00 | 1,241.00 | 1,210.00 | 1,220.00 | 1,189.93 | 26,300 |
| Jan 10, 2025 | 1,232.00 | 1,241.00 | 1,232.00 | 1,241.00 | 1,210.41 | 9,900 |
| Jan 9, 2025 | 1,252.00 | 1,252.00 | 1,235.00 | 1,235.00 | 1,204.56 | 11,400 |
| Jan 8, 2025 | 1,265.00 | 1,265.00 | 1,250.00 | 1,250.00 | 1,219.19 | 6,400 |
| Jan 7, 2025 | 1,260.00 | 1,270.00 | 1,254.00 | 1,265.00 | 1,233.82 | 12,300 |
| Jan 6, 2025 | 1,269.00 | 1,269.00 | 1,258.00 | 1,265.00 | 1,233.82 | 10,500 |
| Dec 30, 2024 | 1,251.00 | 1,260.00 | 1,251.00 | 1,254.00 | 1,223.09 | 2,100 |
| Dec 27, 2024 | 1,259.00 | 1,270.00 | 1,240.00 | 1,243.00 | 1,212.36 | 12,400 |
| Dec 26, 2024 | 1,258.00 | 1,262.00 | 1,251.00 | 1,254.00 | 1,223.09 | 13,400 |
| Dec 25, 2024 | 1,266.00 | 1,266.00 | 1,250.00 | 1,257.00 | 1,226.01 | 20,300 |
| Dec 24, 2024 | 1,258.00 | 1,267.00 | 1,255.00 | 1,267.00 | 1,235.77 | 10,800 |
| Dec 23, 2024 | 1,254.00 | 1,257.00 | 1,244.00 | 1,257.00 | 1,226.01 | 11,200 |
| Dec 20, 2024 | 1,242.00 | 1,249.00 | 1,238.00 | 1,246.00 | 1,215.29 | 9,300 |
| Dec 19, 2024 | 1,233.00 | 1,242.00 | 1,231.00 | 1,239.00 | 1,208.46 | 5,300 |
| Dec 18, 2024 | 1,229.00 | 1,247.00 | 1,229.00 | 1,247.00 | 1,216.26 | 13,900 |
| Dec 17, 2024 | 1,233.00 | 1,234.00 | 1,226.00 | 1,228.00 | 1,197.73 | 3,100 |
| Dec 16, 2024 | 1,227.00 | 1,234.00 | 1,221.00 | 1,233.00 | 1,202.61 | 4,200 |
| Dec 13, 2024 | 1,228.00 | 1,238.00 | 1,222.00 | 1,227.00 | 1,196.75 | 5,600 |
| Dec 12, 2024 | 1,230.00 | 1,239.00 | 1,230.00 | 1,234.00 | 1,203.58 | 3,800 |
| Dec 11, 2024 | 1,238.00 | 1,247.00 | 1,224.00 | 1,225.00 | 1,194.80 | 6,900 |
| Dec 10, 2024 | 1,247.00 | 1,247.00 | 1,238.00 | 1,238.00 | 1,207.48 | 7,600 |
| Dec 9, 2024 | 1,229.00 | 1,245.00 | 1,229.00 | 1,244.00 | 1,213.33 | 9,200 |
| Dec 6, 2024 | 1,216.00 | 1,229.00 | 1,209.00 | 1,225.00 | 1,194.80 | 8,700 |
| Dec 5, 2024 | 1,221.00 | 1,224.00 | 1,211.00 | 1,214.00 | 1,184.07 | 26,000 |
| Dec 4, 2024 | 1,249.00 | 1,249.00 | 1,221.00 | 1,221.00 | 1,190.90 | 10,400 |
| Dec 3, 2024 | 1,247.00 | 1,254.00 | 1,240.00 | 1,249.00 | 1,218.21 | 4,600 |
| Dec 2, 2024 | 1,230.00 | 1,259.00 | 1,228.00 | 1,243.00 | 1,212.36 | 20,200 |
| Nov 29, 2024 | 1,219.00 | 1,239.00 | 1,215.00 | 1,227.00 | 1,196.75 | 6,600 |
| Nov 28, 2024 | 1,209.00 | 1,231.00 | 1,209.00 | 1,211.00 | 1,181.15 | 7,900 |
| Nov 27, 2024 | 1,225.00 | 1,225.00 | 1,205.00 | 1,212.00 | 1,182.12 | 13,000 |
| Nov 26, 2024 | 1,219.00 | 1,219.00 | 1,205.00 | 1,219.00 | 1,188.95 | 6,500 |
| Nov 25, 2024 | 1,238.00 | 1,239.00 | 1,225.00 | 1,225.00 | 1,194.80 | 10,300 |
| Nov 22, 2024 | 1,202.00 | 1,224.00 | 1,202.00 | 1,224.00 | 1,193.83 | 9,000 |
| Nov 21, 2024 | 1,198.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,169.44 | 6,000 |
| Nov 20, 2024 | 1,197.00 | 1,204.00 | 1,190.00 | 1,190.00 | 1,160.67 | 4,500 |
| Nov 19, 2024 | 1,183.00 | 1,205.00 | 1,183.00 | 1,197.00 | 1,167.49 | 8,000 |
| Nov 18, 2024 | 1,180.00 | 1,190.00 | 1,180.00 | 1,183.00 | 1,153.84 | 5,900 |
| Nov 15, 2024 | 1,180.00 | 1,185.00 | 1,171.00 | 1,180.00 | 1,150.91 | 7,600 |
| Nov 14, 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,180.00 | 1,150.91 | 5,400 |
| Nov 13, 2024 | 1,161.00 | 1,174.00 | 1,161.00 | 1,166.00 | 1,137.26 | 7,800 |
| Nov 12, 2024 | 1,167.00 | 1,184.00 | 1,166.00 | 1,166.00 | 1,137.26 | 21,600 |
| Nov 11, 2024 | 1,189.00 | 1,189.00 | 1,172.00 | 1,172.00 | 1,143.11 | 10,700 |
| Nov 8, 2024 | 1,192.00 | 1,210.00 | 1,192.00 | 1,195.00 | 1,165.54 | 11,600 |
| Nov 7, 2024 | 1,189.00 | 1,217.00 | 1,169.00 | 1,201.00 | 1,171.39 | 31,400 |
| Nov 6, 2024 | 1,190.00 | 1,210.00 | 1,168.00 | 1,185.00 | 1,155.79 | 37,100 |
| Nov 5, 2024 | 1,179.00 | 1,192.00 | 1,171.00 | 1,185.00 | 1,155.79 | 8,500 |
| Nov 1, 2024 | 1,163.00 | 1,180.00 | 1,163.00 | 1,176.00 | 1,147.01 | 8,300 |
| Oct 31, 2024 | 1,136.00 | 1,175.00 | 1,136.00 | 1,168.00 | 1,139.21 | 20,300 |
| Oct 30, 2024 | 1,142.00 | 1,150.00 | 1,138.00 | 1,138.00 | 1,109.95 | 42,100 |
| Oct 29, 2024 | 1,139.00 | 1,146.00 | 1,139.00 | 1,144.00 | 1,115.80 | 3,500 |
| Oct 28, 2024 | 1,120.00 | 1,148.00 | 1,120.00 | 1,141.00 | 1,112.87 | 6,000 |
| Oct 25, 2024 | 1,166.00 | 1,166.00 | 1,123.00 | 1,134.00 | 1,106.05 | 18,700 |
| Oct 24, 2024 | 1,143.00 | 1,155.00 | 1,137.00 | 1,149.00 | 1,120.68 | 11,200 |
| Oct 23, 2024 | 1,143.00 | 1,156.00 | 1,143.00 | 1,144.00 | 1,115.80 | 5,900 |
| Oct 22, 2024 | 1,157.00 | 1,160.00 | 1,140.00 | 1,143.00 | 1,114.82 | 15,500 |
| Oct 21, 2024 | 1,165.00 | 1,169.00 | 1,156.00 | 1,156.00 | 1,127.50 | 8,300 |
| Oct 18, 2024 | 1,162.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,131.41 | 2,200 |
| Oct 17, 2024 | 1,157.00 | 1,164.00 | 1,157.00 | 1,163.00 | 1,134.33 | 1,900 |
| Oct 16, 2024 | 1,155.00 | 1,168.00 | 1,155.00 | 1,159.00 | 1,130.43 | 4,700 |
| Oct 15, 2024 | 1,166.00 | 1,168.00 | 1,160.00 | 1,160.00 | 1,131.41 | 9,200 |
| Oct 11, 2024 | 1,159.00 | 1,177.00 | 1,154.00 | 1,160.00 | 1,131.41 | 7,000 |
| Oct 10, 2024 | 1,165.00 | 1,168.00 | 1,155.00 | 1,159.00 | 1,130.43 | 13,500 |
| Oct 9, 2024 | 1,174.00 | 1,174.00 | 1,153.00 | 1,165.00 | 1,136.28 | 20,900 |
| Oct 8, 2024 | 1,183.00 | 1,184.00 | 1,169.00 | 1,173.00 | 1,144.08 | 11,200 |
| Oct 7, 2024 | 1,183.00 | 1,203.00 | 1,183.00 | 1,187.00 | 1,157.74 | 13,800 |
| Oct 4, 2024 | 1,180.00 | 1,191.00 | 1,178.00 | 1,182.00 | 1,152.86 | 5,000 |
| Oct 3, 2024 | 1,180.00 | 1,190.00 | 1,179.00 | 1,180.00 | 1,150.91 | 5,500 |
| Oct 2, 2024 | 1,179.00 | 1,190.00 | 1,170.00 | 1,173.00 | 1,144.08 | 16,900 |
| Oct 1, 2024 | 1,180.00 | 1,193.00 | 1,180.00 | 1,184.00 | 1,154.81 | 5,700 |
| Sep 30, 2024 | 1,173.00 | 1,187.00 | 1,172.00 | 1,177.00 | 1,147.99 | 10,300 |
| Sep 27, 2024 | 30 Dividend | |||||
| Sep 27, 2024 | 1,186.00 | 1,202.00 | 1,186.00 | 1,199.00 | 1,169.44 | 10,700 |
| Sep 26, 2024 | 1,208.00 | 1,218.00 | 1,201.00 | 1,213.00 | 1,153.84 | 9,800 |
| Sep 25, 2024 | 1,202.00 | 1,205.00 | 1,198.00 | 1,201.00 | 1,142.42 | 14,000 |
| Sep 24, 2024 | 1,211.00 | 1,214.00 | 1,198.00 | 1,205.00 | 1,146.23 | 21,400 |
| Sep 20, 2024 | 1,201.00 | 1,211.00 | 1,198.00 | 1,211.00 | 1,151.94 | 9,200 |
| Sep 19, 2024 | 1,191.00 | 1,201.00 | 1,189.00 | 1,201.00 | 1,142.42 | 4,600 |
| Sep 18, 2024 | 1,185.00 | 1,201.00 | 1,175.00 | 1,180.00 | 1,122.45 | 9,100 |
| Sep 17, 2024 | 1,187.00 | 1,189.00 | 1,162.00 | 1,183.00 | 1,125.30 | 7,700 |
| Sep 13, 2024 | 1,195.00 | 1,195.00 | 1,178.00 | 1,181.00 | 1,123.40 | 4,100 |
| Sep 12, 2024 | 1,182.00 | 1,195.00 | 1,173.00 | 1,195.00 | 1,136.72 | 8,600 |
| Sep 11, 2024 | 1,196.00 | 1,196.00 | 1,150.00 | 1,166.00 | 1,109.13 | 17,300 |
| Sep 10, 2024 | 1,194.00 | 1,204.00 | 1,191.00 | 1,196.00 | 1,137.67 | 7,900 |
| Sep 9, 2024 | 1,165.00 | 1,194.00 | 1,165.00 | 1,194.00 | 1,135.76 | 12,600 |
| Sep 6, 2024 | 1,210.00 | 1,210.00 | 1,182.00 | 1,195.00 | 1,136.72 | 19,700 |
| Sep 5, 2024 | 1,196.00 | 1,225.00 | 1,195.00 | 1,215.00 | 1,155.74 | 13,300 |
| Sep 4, 2024 | 1,225.00 | 1,230.00 | 1,194.00 | 1,196.00 | 1,137.67 | 33,800 |
| Sep 3, 2024 | 1,241.00 | 1,254.00 | 1,241.00 | 1,246.00 | 1,185.23 | 4,300 |
| Sep 2, 2024 | 1,256.00 | 1,261.00 | 1,230.00 | 1,246.00 | 1,185.23 | 12,400 |
| Aug 30, 2024 | 1,245.00 | 1,261.00 | 1,235.00 | 1,251.00 | 1,189.98 | 6,800 |
| Aug 29, 2024 | 1,232.00 | 1,272.00 | 1,232.00 | 1,251.00 | 1,189.98 | 19,500 |
| Aug 28, 2024 | 1,215.00 | 1,244.00 | 1,207.00 | 1,244.00 | 1,183.33 | 18,300 |
| Aug 27, 2024 | 1,207.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,160.50 | 8,500 |
| Aug 26, 2024 | 1,217.00 | 1,217.00 | 1,207.00 | 1,207.00 | 1,148.13 | 4,000 |
| Aug 23, 2024 | 1,218.00 | 1,218.00 | 1,200.00 | 1,215.00 | 1,155.74 | 9,300 |
| Aug 22, 2024 | 1,215.00 | 1,218.00 | 1,198.00 | 1,215.00 | 1,155.74 | 8,600 |
| Aug 21, 2024 | 1,200.00 | 1,207.00 | 1,196.00 | 1,206.00 | 1,147.18 | 6,800 |
| Aug 20, 2024 | 1,211.00 | 1,216.00 | 1,204.00 | 1,204.00 | 1,145.28 | 7,500 |
| Aug 19, 2024 | 1,222.00 | 1,222.00 | 1,194.00 | 1,195.00 | 1,136.72 | 22,600 |
| Aug 16, 2024 | 1,223.00 | 1,228.00 | 1,213.00 | 1,222.00 | 1,162.40 | 11,300 |
| Aug 15, 2024 | 1,187.00 | 1,216.00 | 1,184.00 | 1,201.00 | 1,142.42 | 10,300 |
| Aug 14, 2024 | 1,175.00 | 1,192.00 | 1,160.00 | 1,183.00 | 1,125.30 | 13,400 |
| Aug 13, 2024 | 1,163.00 | 1,175.00 | 1,148.00 | 1,168.00 | 1,111.03 | 19,800 |
| Aug 9, 2024 | 1,172.00 | 1,172.00 | 1,113.00 | 1,133.00 | 1,077.74 | 21,300 |
| Aug 8, 2024 | 1,100.00 | 1,161.00 | 1,081.00 | 1,142.00 | 1,086.30 | 33,800 |
| Aug 7, 2024 | 1,096.00 | 1,169.00 | 1,078.00 | 1,118.00 | 1,063.47 | 18,100 |
| Aug 6, 2024 | 1,045.00 | 1,124.00 | 1,045.00 | 1,096.00 | 1,042.54 | 43,900 |
| Aug 5, 2024 | 1,112.00 | 1,169.00 | 995.00 | 1,011.00 | 961.69 | 73,000 |
| Aug 2, 2024 | 1,250.00 | 1,250.00 | 1,200.00 | 1,202.00 | 1,143.37 | 50,100 |
| Aug 1, 2024 | 1,336.00 | 1,336.00 | 1,281.00 | 1,298.00 | 1,234.69 | 18,200 |
| Jul 31, 2024 | 1,315.00 | 1,342.00 | 1,311.00 | 1,333.00 | 1,267.99 | 16,200 |
| Jul 30, 2024 | 1,351.00 | 1,357.00 | 1,306.00 | 1,306.00 | 1,242.30 | 46,900 |
| Jul 29, 2024 | 1,373.00 | 1,375.00 | 1,337.00 | 1,363.00 | 1,296.52 | 6,000 |
| Jul 26, 2024 | 1,368.00 | 1,368.00 | 1,347.00 | 1,358.00 | 1,291.77 | 5,000 |
| Jul 25, 2024 | 1,360.00 | 1,362.00 | 1,341.00 | 1,359.00 | 1,292.72 | 18,900 |
| Jul 24, 2024 | 1,401.00 | 1,401.00 | 1,365.00 | 1,379.00 | 1,311.74 | 7,800 |
| Jul 23, 2024 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,331.72 | 5,500 |
| Jul 22, 2024 | 1,394.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,312.69 | 9,300 |
| Jul 19, 2024 | 1,392.00 | 1,399.00 | 1,374.00 | 1,389.00 | 1,321.25 | 7,500 |
| Jul 18, 2024 | 1,391.00 | 1,395.00 | 1,381.00 | 1,388.00 | 1,320.30 | 7,800 |
| Jul 17, 2024 | 1,358.00 | 1,398.00 | 1,358.00 | 1,397.00 | 1,328.86 | 14,500 |
| Jul 16, 2024 | 1,358.00 | 1,365.00 | 1,355.00 | 1,355.00 | 1,288.91 | 9,000 |
| Jul 12, 2024 | 1,361.00 | 1,370.00 | 1,356.00 | 1,358.00 | 1,291.77 | 3,600 |
| Jul 11, 2024 | 1,357.00 | 1,365.00 | 1,357.00 | 1,361.00 | 1,294.62 | 5,900 |
| Jul 10, 2024 | 1,368.00 | 1,368.00 | 1,352.00 | 1,356.00 | 1,289.86 | 14,500 |
| Jul 9, 2024 | 1,370.00 | 1,373.00 | 1,356.00 | 1,357.00 | 1,290.81 | 11,300 |
| Jul 8, 2024 | 1,359.00 | 1,385.00 | 1,355.00 | 1,360.00 | 1,293.67 | 7,600 |
| Jul 5, 2024 | 1,374.00 | 1,374.00 | 1,353.00 | 1,358.00 | 1,291.77 | 12,100 |
| Jul 4, 2024 | 1,362.00 | 1,367.00 | 1,354.00 | 1,360.00 | 1,293.67 | 6,200 |
| Jul 3, 2024 | 1,359.00 | 1,367.00 | 1,356.00 | 1,363.00 | 1,296.52 | 5,500 |
| Jul 2, 2024 | 1,347.00 | 1,359.00 | 1,343.00 | 1,359.00 | 1,292.72 | 7,700 |
| Jul 1, 2024 | 1,364.00 | 1,371.00 | 1,348.00 | 1,348.00 | 1,282.25 | 15,100 |
| Jun 28, 2024 | 1,380.00 | 1,380.00 | 1,356.00 | 1,358.00 | 1,291.77 | 13,600 |
| Jun 27, 2024 | 1,373.00 | 1,373.00 | 1,361.00 | 1,364.00 | 1,297.47 | 4,200 |
| Jun 26, 2024 | 1,366.00 | 1,384.00 | 1,366.00 | 1,373.00 | 1,306.03 | 6,000 |
| Jun 25, 2024 | 1,349.00 | 1,372.00 | 1,348.00 | 1,364.00 | 1,297.47 | 10,700 |
| Jun 24, 2024 | 1,341.00 | 1,343.00 | 1,335.00 | 1,343.00 | 1,277.50 | 8,600 |
| Jun 21, 2024 | 1,323.00 | 1,336.00 | 1,322.00 | 1,327.00 | 1,262.28 | 5,700 |
| Jun 20, 2024 | 1,316.00 | 1,333.00 | 1,305.00 | 1,323.00 | 1,258.47 | 15,100 |
| Jun 19, 2024 | 1,316.00 | 1,333.00 | 1,315.00 | 1,315.00 | 1,250.86 | 33,800 |
| Jun 18, 2024 | 1,323.00 | 1,337.00 | 1,315.00 | 1,315.00 | 1,250.86 | 15,100 |
| Jun 17, 2024 | 1,362.00 | 1,362.00 | 1,315.00 | 1,320.00 | 1,255.62 | 43,400 |
| Jun 14, 2024 | 1,362.00 | 1,378.00 | 1,362.00 | 1,370.00 | 1,303.18 | 9,400 |
| Jun 13, 2024 | 1,386.00 | 1,386.00 | 1,361.00 | 1,362.00 | 1,295.57 | 12,900 |
| Jun 12, 2024 | 1,370.00 | 1,392.00 | 1,370.00 | 1,386.00 | 1,318.40 | 7,700 |
| Jun 11, 2024 | 1,383.00 | 1,397.00 | 1,374.00 | 1,374.00 | 1,306.99 | 5,200 |
| Jun 10, 2024 | 1,380.00 | 1,386.00 | 1,376.00 | 1,379.00 | 1,311.74 | 14,900 |
| Jun 7, 2024 | 1,380.00 | 1,380.00 | 1,367.00 | 1,372.00 | 1,305.08 | 16,400 |
| Jun 6, 2024 | 1,372.00 | 1,388.00 | 1,372.00 | 1,381.00 | 1,313.64 | 8,100 |
| Jun 5, 2024 | 1,400.00 | 1,400.00 | 1,359.00 | 1,370.00 | 1,303.18 | 20,800 |
| Jun 4, 2024 | 1,410.00 | 1,414.00 | 1,399.00 | 1,409.00 | 1,340.28 | 11,800 |
| Jun 3, 2024 | 1,428.00 | 1,430.00 | 1,403.00 | 1,417.00 | 1,347.89 | 9,100 |
| May 31, 2024 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,354.55 | 12,400 |
| May 30, 2024 | 1,410.00 | 1,410.00 | 1,383.00 | 1,400.00 | 1,331.72 | 11,100 |
| May 29, 2024 | 1,425.00 | 1,428.00 | 1,400.00 | 1,411.00 | 1,342.18 | 14,400 |
| May 28, 2024 | 1,396.00 | 1,431.00 | 1,396.00 | 1,431.00 | 1,361.21 | 18,500 |
| May 27, 2024 | 1,401.00 | 1,404.00 | 1,378.00 | 1,393.00 | 1,325.06 | 14,400 |
| May 24, 2024 | 1,415.00 | 1,415.00 | 1,402.00 | 1,402.00 | 1,333.62 | 16,300 |
| May 23, 2024 | 1,435.00 | 1,436.00 | 1,422.00 | 1,425.00 | 1,355.50 | 11,000 |