Tokyo - Delayed Quote JPY
Rheon Automatic Machinery Co., Ltd. (6272.T)
1,169.00
-11.00
(-0.93%)
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 22, 2025 | 1,167.00 | 1,182.00 | 1,160.00 | 1,169.00 | 1,169.00 | 87,400 |
| May 21, 2025 | 1,160.00 | 1,181.00 | 1,160.00 | 1,180.00 | 1,180.00 | 72,100 |
| May 20, 2025 | 1,166.00 | 1,174.00 | 1,160.00 | 1,160.00 | 1,160.00 | 53,000 |
| May 19, 2025 | 1,164.00 | 1,179.00 | 1,156.00 | 1,166.00 | 1,166.00 | 88,600 |
| May 16, 2025 | 1,170.00 | 1,177.00 | 1,152.00 | 1,172.00 | 1,172.00 | 112,400 |
| May 15, 2025 | 1,215.00 | 1,215.00 | 1,172.00 | 1,178.00 | 1,178.00 | 239,300 |
| May 14, 2025 | 1,240.00 | 1,247.00 | 1,227.00 | 1,244.00 | 1,244.00 | 105,800 |
| May 13, 2025 | 1,222.00 | 1,242.00 | 1,221.00 | 1,231.00 | 1,231.00 | 62,200 |
| May 12, 2025 | 1,224.00 | 1,237.00 | 1,215.00 | 1,231.00 | 1,231.00 | 116,300 |
| May 9, 2025 | 1,210.00 | 1,243.00 | 1,188.00 | 1,213.00 | 1,213.00 | 214,800 |
| May 8, 2025 | 1,204.00 | 1,213.00 | 1,195.00 | 1,212.00 | 1,212.00 | 63,900 |
| May 7, 2025 | 1,198.00 | 1,220.00 | 1,176.00 | 1,205.00 | 1,205.00 | 148,600 |
| May 2, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,198.00 | 1,198.00 | 58,000 |
| May 1, 2025 | 1,160.00 | 1,174.00 | 1,153.00 | 1,166.00 | 1,166.00 | 60,100 |
| Apr 30, 2025 | 1,160.00 | 1,167.00 | 1,143.00 | 1,161.00 | 1,161.00 | 72,600 |
| Apr 28, 2025 | 1,155.00 | 1,164.00 | 1,153.00 | 1,157.00 | 1,157.00 | 47,700 |
| Apr 25, 2025 | 1,153.00 | 1,156.00 | 1,144.00 | 1,154.00 | 1,154.00 | 45,700 |
| Apr 24, 2025 | 1,143.00 | 1,152.00 | 1,140.00 | 1,146.00 | 1,146.00 | 44,300 |
| Apr 23, 2025 | 1,135.00 | 1,145.00 | 1,125.00 | 1,133.00 | 1,133.00 | 39,200 |
| Apr 22, 2025 | 1,113.00 | 1,123.00 | 1,107.00 | 1,120.00 | 1,120.00 | 59,700 |
| Apr 21, 2025 | 1,117.00 | 1,120.00 | 1,109.00 | 1,113.00 | 1,113.00 | 51,400 |
| Apr 18, 2025 | 1,100.00 | 1,129.00 | 1,100.00 | 1,123.00 | 1,123.00 | 64,000 |
| Apr 17, 2025 | 1,102.00 | 1,106.00 | 1,087.00 | 1,098.00 | 1,098.00 | 92,400 |
| Apr 16, 2025 | 1,110.00 | 1,116.00 | 1,108.00 | 1,110.00 | 1,110.00 | 49,200 |
| Apr 15, 2025 | 1,115.00 | 1,118.00 | 1,104.00 | 1,104.00 | 1,104.00 | 38,700 |
| Apr 14, 2025 | 1,091.00 | 1,118.00 | 1,083.00 | 1,113.00 | 1,113.00 | 96,900 |
| Apr 11, 2025 | 1,077.00 | 1,084.00 | 1,047.00 | 1,074.00 | 1,074.00 | 106,900 |
| Apr 10, 2025 | 1,151.00 | 1,151.00 | 1,105.00 | 1,128.00 | 1,128.00 | 99,800 |
| Apr 9, 2025 | 1,065.00 | 1,073.00 | 1,021.00 | 1,038.00 | 1,038.00 | 286,400 |
| Apr 8, 2025 | 1,066.00 | 1,098.00 | 1,066.00 | 1,087.00 | 1,087.00 | 115,600 |
| Apr 7, 2025 | 1,029.00 | 1,065.00 | 1,020.00 | 1,036.00 | 1,036.00 | 233,400 |
| Apr 4, 2025 | 1,170.00 | 1,182.00 | 1,132.00 | 1,140.00 | 1,140.00 | 183,300 |
| Apr 3, 2025 | 1,200.00 | 1,203.00 | 1,176.00 | 1,200.00 | 1,200.00 | 263,900 |
| Apr 2, 2025 | 1,259.00 | 1,259.00 | 1,230.00 | 1,243.00 | 1,243.00 | 66,000 |
| Apr 1, 2025 | 1,271.00 | 1,273.00 | 1,255.00 | 1,255.00 | 1,255.00 | 58,200 |
| Mar 31, 2025 | 1,262.00 | 1,265.00 | 1,248.00 | 1,258.00 | 1,258.00 | 90,500 |
| Mar 28, 2025 | 21 Dividend | |||||
| Mar 28, 2025 | 1,290.00 | 1,295.00 | 1,282.00 | 1,283.00 | 1,283.00 | 76,400 |
| Mar 27, 2025 | 1,305.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,291.00 | 69,300 |
| Mar 26, 2025 | 1,305.00 | 1,311.00 | 1,296.00 | 1,311.00 | 1,290.02 | 62,900 |
| Mar 25, 2025 | 1,299.00 | 1,311.00 | 1,293.00 | 1,307.00 | 1,286.08 | 58,900 |
| Mar 24, 2025 | 1,309.00 | 1,311.00 | 1,294.00 | 1,296.00 | 1,275.26 | 51,200 |
| Mar 21, 2025 | 1,299.00 | 1,309.00 | 1,298.00 | 1,307.00 | 1,286.08 | 69,800 |
| Mar 19, 2025 | 1,282.00 | 1,303.00 | 1,281.00 | 1,302.00 | 1,281.16 | 82,000 |
| Mar 18, 2025 | 1,284.00 | 1,301.00 | 1,281.00 | 1,283.00 | 1,262.46 | 81,100 |
| Mar 17, 2025 | 1,285.00 | 1,289.00 | 1,275.00 | 1,284.00 | 1,263.45 | 62,800 |
| Mar 14, 2025 | 1,266.00 | 1,284.00 | 1,264.00 | 1,281.00 | 1,260.50 | 61,500 |
| Mar 13, 2025 | 1,263.00 | 1,277.00 | 1,262.00 | 1,270.00 | 1,249.67 | 59,100 |
| Mar 12, 2025 | 1,253.00 | 1,263.00 | 1,246.00 | 1,262.00 | 1,241.80 | 126,500 |
| Mar 11, 2025 | 1,249.00 | 1,263.00 | 1,244.00 | 1,263.00 | 1,242.78 | 117,800 |
| Mar 10, 2025 | 1,267.00 | 1,273.00 | 1,253.00 | 1,253.00 | 1,232.94 | 71,400 |
| Mar 7, 2025 | 1,266.00 | 1,272.00 | 1,252.00 | 1,267.00 | 1,246.72 | 81,200 |
| Mar 6, 2025 | 1,253.00 | 1,281.00 | 1,253.00 | 1,275.00 | 1,254.59 | 54,300 |
| Mar 5, 2025 | 1,255.00 | 1,274.00 | 1,250.00 | 1,250.00 | 1,229.99 | 111,600 |
| Mar 4, 2025 | 1,259.00 | 1,268.00 | 1,246.00 | 1,258.00 | 1,237.86 | 97,800 |
| Mar 3, 2025 | 1,262.00 | 1,273.00 | 1,247.00 | 1,265.00 | 1,244.75 | 175,300 |
| Feb 28, 2025 | 1,225.00 | 1,257.00 | 1,225.00 | 1,245.00 | 1,225.07 | 937,000 |
| Feb 27, 2025 | 1,235.00 | 1,249.00 | 1,218.00 | 1,226.00 | 1,206.38 | 272,600 |
| Feb 26, 2025 | 1,249.00 | 1,251.00 | 1,229.00 | 1,240.00 | 1,220.15 | 107,700 |
| Feb 25, 2025 | 1,250.00 | 1,265.00 | 1,248.00 | 1,260.00 | 1,239.83 | 146,400 |
| Feb 21, 2025 | 1,246.00 | 1,285.00 | 1,246.00 | 1,276.00 | 1,255.58 | 243,500 |
| Feb 20, 2025 | 1,330.00 | 1,330.00 | 1,306.00 | 1,306.00 | 1,285.10 | 68,200 |
| Feb 19, 2025 | 1,360.00 | 1,363.00 | 1,331.00 | 1,331.00 | 1,309.70 | 66,000 |
| Feb 18, 2025 | 1,365.00 | 1,365.00 | 1,354.00 | 1,361.00 | 1,339.22 | 27,800 |
| Feb 17, 2025 | 1,355.00 | 1,369.00 | 1,349.00 | 1,354.00 | 1,332.33 | 67,700 |
| Feb 14, 2025 | 1,386.00 | 1,391.00 | 1,343.00 | 1,350.00 | 1,328.39 | 269,200 |
| Feb 13, 2025 | 1,488.00 | 1,493.00 | 1,476.00 | 1,492.00 | 1,468.12 | 23,500 |
| Feb 12, 2025 | 1,472.00 | 1,480.00 | 1,459.00 | 1,475.00 | 1,451.39 | 16,600 |
| Feb 10, 2025 | 1,460.00 | 1,464.00 | 1,453.00 | 1,454.00 | 1,430.73 | 13,100 |
| Feb 7, 2025 | 1,465.00 | 1,472.00 | 1,453.00 | 1,456.00 | 1,432.70 | 21,600 |
| Feb 6, 2025 | 1,470.00 | 1,479.00 | 1,466.00 | 1,471.00 | 1,447.45 | 6,300 |
| Feb 5, 2025 | 1,465.00 | 1,476.00 | 1,463.00 | 1,467.00 | 1,443.52 | 17,900 |
| Feb 4, 2025 | 1,461.00 | 1,478.00 | 1,455.00 | 1,465.00 | 1,441.55 | 26,400 |
| Feb 3, 2025 | 1,450.00 | 1,456.00 | 1,436.00 | 1,444.00 | 1,420.89 | 38,300 |
| Jan 31, 2025 | 1,485.00 | 1,485.00 | 1,463.00 | 1,473.00 | 1,449.42 | 20,900 |
| Jan 30, 2025 | 1,476.00 | 1,483.00 | 1,472.00 | 1,483.00 | 1,459.26 | 23,500 |
| Jan 29, 2025 | 1,487.00 | 1,497.00 | 1,474.00 | 1,479.00 | 1,455.33 | 17,100 |
| Jan 28, 2025 | 1,478.00 | 1,491.00 | 1,471.00 | 1,487.00 | 1,463.20 | 15,800 |
| Jan 27, 2025 | 1,488.00 | 1,489.00 | 1,471.00 | 1,478.00 | 1,454.34 | 23,800 |
| Jan 24, 2025 | 1,460.00 | 1,474.00 | 1,457.00 | 1,469.00 | 1,445.49 | 11,300 |
| Jan 23, 2025 | 1,474.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,432.70 | 26,400 |
| Jan 22, 2025 | 1,451.00 | 1,482.00 | 1,451.00 | 1,482.00 | 1,458.28 | 32,200 |
| Jan 21, 2025 | 1,453.00 | 1,455.00 | 1,435.00 | 1,445.00 | 1,421.87 | 17,100 |
| Jan 20, 2025 | 1,446.00 | 1,455.00 | 1,444.00 | 1,448.00 | 1,424.82 | 13,700 |
| Jan 17, 2025 | 1,447.00 | 1,459.00 | 1,438.00 | 1,447.00 | 1,423.84 | 28,800 |
| Jan 16, 2025 | 1,435.00 | 1,445.00 | 1,430.00 | 1,437.00 | 1,414.00 | 22,300 |
| Jan 15, 2025 | 1,432.00 | 1,461.00 | 1,427.00 | 1,433.00 | 1,410.06 | 28,800 |
| Jan 14, 2025 | 1,428.00 | 1,442.00 | 1,415.00 | 1,436.00 | 1,413.02 | 33,700 |
| Jan 10, 2025 | 1,426.00 | 1,439.00 | 1,426.00 | 1,430.00 | 1,407.11 | 11,200 |
| Jan 9, 2025 | 1,432.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,413.02 | 33,500 |
| Jan 8, 2025 | 1,440.00 | 1,445.00 | 1,431.00 | 1,431.00 | 1,408.10 | 25,600 |
| Jan 7, 2025 | 1,460.00 | 1,460.00 | 1,433.00 | 1,446.00 | 1,422.86 | 32,000 |
| Jan 6, 2025 | 1,465.00 | 1,474.00 | 1,449.00 | 1,449.00 | 1,425.81 | 36,200 |
| Dec 30, 2024 | 1,473.00 | 1,482.00 | 1,462.00 | 1,462.00 | 1,438.60 | 45,100 |
| Dec 27, 2024 | 1,450.00 | 1,470.00 | 1,444.00 | 1,470.00 | 1,446.47 | 49,200 |
| Dec 26, 2024 | 1,434.00 | 1,450.00 | 1,427.00 | 1,450.00 | 1,426.79 | 31,900 |
| Dec 25, 2024 | 1,446.00 | 1,446.00 | 1,420.00 | 1,434.00 | 1,411.05 | 35,100 |
| Dec 24, 2024 | 1,450.00 | 1,450.00 | 1,429.00 | 1,434.00 | 1,411.05 | 17,300 |
| Dec 23, 2024 | 1,442.00 | 1,449.00 | 1,430.00 | 1,449.00 | 1,425.81 | 22,800 |
| Dec 20, 2024 | 1,433.00 | 1,447.00 | 1,425.00 | 1,425.00 | 1,402.19 | 41,900 |
| Dec 19, 2024 | 1,405.00 | 1,443.00 | 1,405.00 | 1,431.00 | 1,408.10 | 27,200 |
| Dec 18, 2024 | 1,430.00 | 1,435.00 | 1,424.00 | 1,424.00 | 1,401.21 | 29,800 |
| Dec 17, 2024 | 1,462.00 | 1,462.00 | 1,422.00 | 1,429.00 | 1,406.13 | 33,300 |
| Dec 16, 2024 | 1,423.00 | 1,460.00 | 1,423.00 | 1,455.00 | 1,431.71 | 45,900 |
| Dec 13, 2024 | 1,401.00 | 1,425.00 | 1,401.00 | 1,423.00 | 1,400.22 | 49,300 |
| Dec 12, 2024 | 1,459.00 | 1,459.00 | 1,420.00 | 1,420.00 | 1,397.27 | 60,700 |
| Dec 11, 2024 | 1,436.00 | 1,440.00 | 1,426.00 | 1,440.00 | 1,416.95 | 27,500 |
| Dec 10, 2024 | 1,474.00 | 1,475.00 | 1,445.00 | 1,451.00 | 1,427.78 | 56,700 |
| Dec 9, 2024 | 1,416.00 | 1,455.00 | 1,416.00 | 1,453.00 | 1,429.74 | 51,600 |
| Dec 6, 2024 | 1,390.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,388.42 | 29,300 |
| Dec 5, 2024 | 1,410.00 | 1,418.00 | 1,385.00 | 1,394.00 | 1,371.69 | 40,000 |
| Dec 4, 2024 | 1,440.00 | 1,440.00 | 1,407.00 | 1,411.00 | 1,388.42 | 30,300 |
| Dec 3, 2024 | 1,420.00 | 1,445.00 | 1,420.00 | 1,432.00 | 1,409.08 | 44,300 |
| Dec 2, 2024 | 1,404.00 | 1,418.00 | 1,404.00 | 1,415.00 | 1,392.35 | 18,700 |
| Nov 29, 2024 | 1,395.00 | 1,421.00 | 1,395.00 | 1,400.00 | 1,377.59 | 33,800 |
| Nov 28, 2024 | 1,384.00 | 1,401.00 | 1,372.00 | 1,395.00 | 1,372.67 | 51,400 |
| Nov 27, 2024 | 1,409.00 | 1,410.00 | 1,396.00 | 1,396.00 | 1,373.66 | 44,400 |
| Nov 26, 2024 | 1,393.00 | 1,412.00 | 1,393.00 | 1,412.00 | 1,389.40 | 24,700 |
| Nov 25, 2024 | 1,438.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,377.59 | 39,300 |
| Nov 22, 2024 | 1,387.00 | 1,425.00 | 1,381.00 | 1,424.00 | 1,401.21 | 58,000 |
| Nov 21, 2024 | 1,423.00 | 1,425.00 | 1,365.00 | 1,366.00 | 1,344.14 | 122,300 |
| Nov 20, 2024 | 1,440.00 | 1,450.00 | 1,401.00 | 1,415.00 | 1,392.35 | 32,200 |
| Nov 19, 2024 | 1,430.00 | 1,450.00 | 1,430.00 | 1,445.00 | 1,421.87 | 33,800 |
| Nov 18, 2024 | 1,430.00 | 1,434.00 | 1,426.00 | 1,429.00 | 1,406.13 | 23,000 |
| Nov 15, 2024 | 1,425.00 | 1,446.00 | 1,425.00 | 1,440.00 | 1,416.95 | 42,900 |
| Nov 14, 2024 | 1,438.00 | 1,446.00 | 1,426.00 | 1,426.00 | 1,403.18 | 52,600 |
| Nov 13, 2024 | 1,434.00 | 1,434.00 | 1,394.00 | 1,421.00 | 1,398.26 | 108,500 |
| Nov 12, 2024 | 1,468.00 | 1,477.00 | 1,459.00 | 1,464.00 | 1,440.57 | 57,100 |
| Nov 11, 2024 | 1,440.00 | 1,460.00 | 1,439.00 | 1,454.00 | 1,430.73 | 30,000 |
| Nov 8, 2024 | 1,447.00 | 1,453.00 | 1,438.00 | 1,438.00 | 1,414.98 | 25,800 |
| Nov 7, 2024 | 1,443.00 | 1,453.00 | 1,431.00 | 1,440.00 | 1,416.95 | 34,200 |
| Nov 6, 2024 | 1,438.00 | 1,442.00 | 1,425.00 | 1,434.00 | 1,411.05 | 26,100 |
| Nov 5, 2024 | 1,442.00 | 1,442.00 | 1,417.00 | 1,424.00 | 1,401.21 | 21,600 |
| Nov 1, 2024 | 1,419.00 | 1,430.00 | 1,411.00 | 1,423.00 | 1,400.22 | 37,600 |
| Oct 31, 2024 | 1,422.00 | 1,438.00 | 1,406.00 | 1,433.00 | 1,410.06 | 52,600 |
| Oct 30, 2024 | 1,409.00 | 1,430.00 | 1,400.00 | 1,422.00 | 1,399.24 | 222,300 |
| Oct 29, 2024 | 1,396.00 | 1,410.00 | 1,381.00 | 1,410.00 | 1,387.43 | 31,600 |
| Oct 28, 2024 | 1,370.00 | 1,400.00 | 1,370.00 | 1,396.00 | 1,373.66 | 20,000 |
| Oct 25, 2024 | 1,390.00 | 1,402.00 | 1,372.00 | 1,378.00 | 1,355.94 | 42,400 |
| Oct 24, 2024 | 1,374.00 | 1,383.00 | 1,358.00 | 1,380.00 | 1,357.91 | 34,000 |
| Oct 23, 2024 | 1,375.00 | 1,392.00 | 1,374.00 | 1,374.00 | 1,352.01 | 29,200 |
| Oct 22, 2024 | 1,395.00 | 1,397.00 | 1,372.00 | 1,375.00 | 1,352.99 | 42,300 |
| Oct 21, 2024 | 1,403.00 | 1,403.00 | 1,385.00 | 1,395.00 | 1,372.67 | 27,900 |
| Oct 18, 2024 | 1,403.00 | 1,406.00 | 1,387.00 | 1,406.00 | 1,383.50 | 22,900 |
| Oct 17, 2024 | 1,397.00 | 1,399.00 | 1,382.00 | 1,382.00 | 1,359.88 | 23,000 |
| Oct 16, 2024 | 1,381.00 | 1,410.00 | 1,375.00 | 1,394.00 | 1,371.69 | 43,600 |
| Oct 15, 2024 | 1,406.00 | 1,414.00 | 1,392.00 | 1,408.00 | 1,385.46 | 37,300 |
| Oct 11, 2024 | 1,410.00 | 1,412.00 | 1,392.00 | 1,392.00 | 1,369.72 | 39,500 |
| Oct 10, 2024 | 1,383.00 | 1,419.00 | 1,377.00 | 1,417.00 | 1,394.32 | 59,800 |
| Oct 9, 2024 | 1,385.00 | 1,393.00 | 1,367.00 | 1,378.00 | 1,355.94 | 33,700 |
| Oct 8, 2024 | 1,400.00 | 1,404.00 | 1,373.00 | 1,386.00 | 1,363.82 | 37,500 |
| Oct 7, 2024 | 1,430.00 | 1,432.00 | 1,410.00 | 1,414.00 | 1,391.37 | 36,000 |
| Oct 4, 2024 | 1,396.00 | 1,410.00 | 1,393.00 | 1,403.00 | 1,380.54 | 27,300 |
| Oct 3, 2024 | 1,400.00 | 1,409.00 | 1,392.00 | 1,396.00 | 1,373.66 | 28,600 |
| Oct 2, 2024 | 1,386.00 | 1,396.00 | 1,372.00 | 1,386.00 | 1,363.82 | 50,000 |
| Oct 1, 2024 | 1,366.00 | 1,395.00 | 1,366.00 | 1,386.00 | 1,363.82 | 29,700 |
| Sep 30, 2024 | 1,388.00 | 1,388.00 | 1,350.00 | 1,356.00 | 1,334.30 | 51,000 |
| Sep 27, 2024 | 21 Dividend | |||||
| Sep 27, 2024 | 1,429.00 | 1,429.00 | 1,400.00 | 1,415.00 | 1,392.35 | 78,400 |
| Sep 26, 2024 | 1,428.00 | 1,437.00 | 1,407.00 | 1,431.00 | 1,387.43 | 80,200 |
| Sep 25, 2024 | 1,401.00 | 1,410.00 | 1,388.00 | 1,405.00 | 1,362.22 | 45,300 |
| Sep 24, 2024 | 1,418.00 | 1,426.00 | 1,395.00 | 1,400.00 | 1,357.38 | 37,800 |
| Sep 20, 2024 | 1,389.00 | 1,405.00 | 1,387.00 | 1,394.00 | 1,351.56 | 32,800 |
| Sep 19, 2024 | 1,383.00 | 1,385.00 | 1,361.00 | 1,380.00 | 1,337.98 | 43,400 |
| Sep 18, 2024 | 1,356.00 | 1,357.00 | 1,342.00 | 1,351.00 | 1,309.87 | 25,100 |
| Sep 17, 2024 | 1,348.00 | 1,351.00 | 1,328.00 | 1,348.00 | 1,306.96 | 34,300 |
| Sep 13, 2024 | 1,323.00 | 1,339.00 | 1,323.00 | 1,331.00 | 1,290.48 | 39,400 |
| Sep 12, 2024 | 1,348.00 | 1,348.00 | 1,326.00 | 1,333.00 | 1,292.42 | 36,600 |
| Sep 11, 2024 | 1,329.00 | 1,344.00 | 1,310.00 | 1,318.00 | 1,277.87 | 43,600 |
| Sep 10, 2024 | 1,335.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,289.51 | 26,300 |
| Sep 9, 2024 | 1,315.00 | 1,344.00 | 1,315.00 | 1,341.00 | 1,300.17 | 62,000 |
| Sep 6, 2024 | 1,346.00 | 1,372.00 | 1,346.00 | 1,355.00 | 1,313.75 | 62,800 |
| Sep 5, 2024 | 1,347.00 | 1,354.00 | 1,308.00 | 1,326.00 | 1,285.63 | 184,200 |
| Sep 4, 2024 | 1,389.00 | 1,397.00 | 1,365.00 | 1,374.00 | 1,332.17 | 52,800 |
| Sep 3, 2024 | 1,405.00 | 1,422.00 | 1,405.00 | 1,419.00 | 1,375.80 | 30,000 |
| Sep 2, 2024 | 1,429.00 | 1,430.00 | 1,393.00 | 1,400.00 | 1,357.38 | 31,200 |
| Aug 30, 2024 | 1,404.00 | 1,417.00 | 1,395.00 | 1,416.00 | 1,372.89 | 37,200 |
| Aug 29, 2024 | 1,398.00 | 1,414.00 | 1,387.00 | 1,394.00 | 1,351.56 | 31,600 |
| Aug 28, 2024 | 1,407.00 | 1,408.00 | 1,393.00 | 1,408.00 | 1,365.13 | 28,700 |
| Aug 27, 2024 | 1,388.00 | 1,412.00 | 1,371.00 | 1,412.00 | 1,369.01 | 33,400 |
| Aug 26, 2024 | 1,400.00 | 1,403.00 | 1,364.00 | 1,372.00 | 1,330.23 | 52,700 |
| Aug 23, 2024 | 1,381.00 | 1,408.00 | 1,381.00 | 1,399.00 | 1,356.41 | 42,900 |
| Aug 22, 2024 | 1,389.00 | 1,391.00 | 1,370.00 | 1,375.00 | 1,333.14 | 104,300 |
| Aug 21, 2024 | 1,425.00 | 1,425.00 | 1,404.00 | 1,407.00 | 1,364.16 | 18,800 |
| Aug 20, 2024 | 1,428.00 | 1,431.00 | 1,415.00 | 1,424.00 | 1,380.64 | 35,400 |
| Aug 19, 2024 | 1,427.00 | 1,438.00 | 1,407.00 | 1,417.00 | 1,373.86 | 64,300 |
| Aug 16, 2024 | 1,422.00 | 1,443.00 | 1,420.00 | 1,438.00 | 1,394.22 | 39,300 |
| Aug 15, 2024 | 1,383.00 | 1,410.00 | 1,378.00 | 1,407.00 | 1,364.16 | 41,500 |
| Aug 14, 2024 | 1,366.00 | 1,398.00 | 1,357.00 | 1,392.00 | 1,349.62 | 42,900 |
| Aug 13, 2024 | 1,341.00 | 1,358.00 | 1,340.00 | 1,348.00 | 1,306.96 | 70,800 |
| Aug 9, 2024 | 1,348.00 | 1,367.00 | 1,315.00 | 1,341.00 | 1,300.17 | 102,500 |
| Aug 8, 2024 | 1,309.00 | 1,351.00 | 1,306.00 | 1,321.00 | 1,280.78 | 71,100 |
| Aug 7, 2024 | 1,300.00 | 1,360.00 | 1,294.00 | 1,327.00 | 1,286.60 | 76,100 |
| Aug 6, 2024 | 1,326.00 | 1,377.00 | 1,301.00 | 1,325.00 | 1,284.66 | 92,500 |
| Aug 5, 2024 | 1,311.00 | 1,339.00 | 1,222.00 | 1,296.00 | 1,256.54 | 126,000 |
| Aug 2, 2024 | 1,451.00 | 1,466.00 | 1,401.00 | 1,401.00 | 1,358.34 | 107,100 |
| Aug 1, 2024 | 1,552.00 | 1,552.00 | 1,474.00 | 1,480.00 | 1,434.94 | 69,600 |
| Jul 31, 2024 | 1,503.00 | 1,564.00 | 1,486.00 | 1,558.00 | 1,510.56 | 130,700 |
| Jul 30, 2024 | 1,557.00 | 1,558.00 | 1,536.00 | 1,548.00 | 1,500.87 | 40,600 |
| Jul 29, 2024 | 1,550.00 | 1,568.00 | 1,544.00 | 1,564.00 | 1,516.38 | 37,900 |
| Jul 26, 2024 | 1,547.00 | 1,555.00 | 1,531.00 | 1,531.00 | 1,484.39 | 48,500 |
| Jul 25, 2024 | 1,561.00 | 1,569.00 | 1,542.00 | 1,558.00 | 1,510.56 | 87,200 |
| Jul 24, 2024 | 1,582.00 | 1,589.00 | 1,558.00 | 1,560.00 | 1,512.50 | 39,800 |
| Jul 23, 2024 | 1,599.00 | 1,619.00 | 1,580.00 | 1,587.00 | 1,538.68 | 37,200 |
| Jul 22, 2024 | 1,650.00 | 1,650.00 | 1,595.00 | 1,599.00 | 1,550.32 | 54,200 |
| Jul 19, 2024 | 1,676.00 | 1,676.00 | 1,641.00 | 1,642.00 | 1,592.01 | 51,700 |
| Jul 18, 2024 | 1,687.00 | 1,709.00 | 1,679.00 | 1,679.00 | 1,627.88 | 56,000 |
| Jul 17, 2024 | 1,691.00 | 1,723.00 | 1,691.00 | 1,707.00 | 1,655.03 | 46,700 |
| Jul 16, 2024 | 1,670.00 | 1,683.00 | 1,668.00 | 1,681.00 | 1,629.82 | 24,500 |
| Jul 12, 2024 | 1,645.00 | 1,684.00 | 1,645.00 | 1,661.00 | 1,610.43 | 36,900 |
| Jul 11, 2024 | 1,669.00 | 1,673.00 | 1,650.00 | 1,659.00 | 1,608.49 | 46,300 |
| Jul 10, 2024 | 1,696.00 | 1,696.00 | 1,652.00 | 1,658.00 | 1,607.52 | 67,100 |
| Jul 9, 2024 | 1,683.00 | 1,705.00 | 1,680.00 | 1,702.00 | 1,650.18 | 75,600 |
| Jul 8, 2024 | 1,657.00 | 1,679.00 | 1,657.00 | 1,666.00 | 1,615.28 | 52,300 |
| Jul 5, 2024 | 1,695.00 | 1,695.00 | 1,648.00 | 1,648.00 | 1,597.82 | 37,200 |
| Jul 4, 2024 | 1,683.00 | 1,688.00 | 1,674.00 | 1,687.00 | 1,635.64 | 23,100 |
| Jul 3, 2024 | 1,665.00 | 1,683.00 | 1,660.00 | 1,683.00 | 1,631.76 | 72,800 |
| Jul 2, 2024 | 1,697.00 | 1,697.00 | 1,662.00 | 1,665.00 | 1,614.31 | 52,100 |
| Jul 1, 2024 | 1,721.00 | 1,726.00 | 1,689.00 | 1,696.00 | 1,644.36 | 100,400 |
| Jun 28, 2024 | 1,742.00 | 1,744.00 | 1,706.00 | 1,720.00 | 1,667.63 | 55,800 |
| Jun 27, 2024 | 1,735.00 | 1,742.00 | 1,721.00 | 1,742.00 | 1,688.96 | 61,600 |
| Jun 26, 2024 | 1,703.00 | 1,738.00 | 1,703.00 | 1,729.00 | 1,676.36 | 66,800 |
| Jun 25, 2024 | 1,665.00 | 1,711.00 | 1,657.00 | 1,703.00 | 1,651.15 | 87,400 |
| Jun 24, 2024 | 1,653.00 | 1,656.00 | 1,628.00 | 1,644.00 | 1,593.95 | 59,700 |
| Jun 21, 2024 | 1,700.00 | 1,716.00 | 1,649.00 | 1,653.00 | 1,602.67 | 122,700 |
| Jun 20, 2024 | 1,609.00 | 1,690.00 | 1,605.00 | 1,684.00 | 1,632.73 | 154,800 |
| Jun 19, 2024 | 1,568.00 | 1,609.00 | 1,568.00 | 1,605.00 | 1,556.13 | 75,000 |
| Jun 18, 2024 | 1,560.00 | 1,574.00 | 1,552.00 | 1,559.00 | 1,511.53 | 40,200 |
| Jun 17, 2024 | 1,560.00 | 1,572.00 | 1,531.00 | 1,552.00 | 1,504.75 | 46,500 |
| Jun 14, 2024 | 1,516.00 | 1,576.00 | 1,511.00 | 1,573.00 | 1,525.11 | 57,700 |
| Jun 13, 2024 | 1,542.00 | 1,549.00 | 1,517.00 | 1,517.00 | 1,470.81 | 47,900 |
| Jun 12, 2024 | 1,548.00 | 1,552.00 | 1,538.00 | 1,545.00 | 1,497.96 | 22,900 |
| Jun 11, 2024 | 1,567.00 | 1,572.00 | 1,546.00 | 1,546.00 | 1,498.93 | 15,700 |
| Jun 10, 2024 | 1,529.00 | 1,567.00 | 1,522.00 | 1,563.00 | 1,515.41 | 52,900 |
| Jun 7, 2024 | 1,515.00 | 1,515.00 | 1,498.00 | 1,500.00 | 1,454.33 | 48,800 |
| Jun 6, 2024 | 1,569.00 | 1,569.00 | 1,519.00 | 1,519.00 | 1,472.75 | 52,600 |
| Jun 5, 2024 | 1,540.00 | 1,549.00 | 1,517.00 | 1,544.00 | 1,496.99 | 55,100 |
| Jun 4, 2024 | 1,545.00 | 1,564.00 | 1,536.00 | 1,536.00 | 1,489.23 | 66,400 |
| Jun 3, 2024 | 1,569.00 | 1,571.00 | 1,548.00 | 1,548.00 | 1,500.87 | 48,100 |
| May 31, 2024 | 1,560.00 | 1,575.00 | 1,537.00 | 1,575.00 | 1,527.05 | 41,600 |
| May 30, 2024 | 1,525.00 | 1,550.00 | 1,516.00 | 1,537.00 | 1,490.20 | 80,300 |
| May 29, 2024 | 1,589.00 | 1,590.00 | 1,557.00 | 1,557.00 | 1,509.60 | 65,200 |
| May 28, 2024 | 1,602.00 | 1,605.00 | 1,588.00 | 1,590.00 | 1,541.59 | 28,800 |
| May 27, 2024 | 1,608.00 | 1,613.00 | 1,585.00 | 1,593.00 | 1,544.50 | 28,600 |
| May 24, 2024 | 1,576.00 | 1,601.00 | 1,576.00 | 1,594.00 | 1,545.47 | 36,400 |
| May 23, 2024 | 1,575.00 | 1,613.00 | 1,572.00 | 1,602.00 | 1,553.22 | 42,800 |
| May 22, 2024 | 1,552.00 | 1,594.00 | 1,552.00 | 1,575.00 | 1,527.05 | 65,200 |