Tokyo - Delayed Quote JPY
Airtech Japan, Ltd. (6291.T)
1,040.00
-8.00
(-0.76%)
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 2, 2025 | 1,048.00 | 1,053.00 | 1,035.00 | 1,040.00 | 1,040.00 | 11,900 |
| May 1, 2025 | 1,047.00 | 1,050.00 | 1,040.00 | 1,048.00 | 1,048.00 | 13,700 |
| Apr 30, 2025 | 1,042.00 | 1,090.00 | 1,009.00 | 1,052.00 | 1,052.00 | 77,500 |
| Apr 28, 2025 | 1,047.00 | 1,053.00 | 1,039.00 | 1,039.00 | 1,039.00 | 22,200 |
| Apr 25, 2025 | 1,045.00 | 1,047.00 | 1,040.00 | 1,044.00 | 1,044.00 | 9,400 |
| Apr 24, 2025 | 1,052.00 | 1,052.00 | 1,034.00 | 1,040.00 | 1,040.00 | 8,200 |
| Apr 23, 2025 | 1,057.00 | 1,057.00 | 1,044.00 | 1,045.00 | 1,045.00 | 13,800 |
| Apr 22, 2025 | 1,042.00 | 1,052.00 | 1,040.00 | 1,040.00 | 1,040.00 | 12,300 |
| Apr 21, 2025 | 1,040.00 | 1,047.00 | 1,032.00 | 1,042.00 | 1,042.00 | 13,100 |
| Apr 18, 2025 | 1,034.00 | 1,048.00 | 1,033.00 | 1,043.00 | 1,043.00 | 19,200 |
| Apr 17, 2025 | 1,010.00 | 1,029.00 | 1,010.00 | 1,026.00 | 1,026.00 | 10,000 |
| Apr 16, 2025 | 1,019.00 | 1,034.00 | 1,019.00 | 1,019.00 | 1,019.00 | 11,900 |
| Apr 15, 2025 | 1,024.00 | 1,032.00 | 1,016.00 | 1,019.00 | 1,019.00 | 16,800 |
| Apr 14, 2025 | 1,040.00 | 1,041.00 | 1,021.00 | 1,023.00 | 1,023.00 | 22,000 |
| Apr 11, 2025 | 1,002.00 | 1,030.00 | 986.00 | 1,030.00 | 1,030.00 | 19,800 |
| Apr 10, 2025 | 1,021.00 | 1,029.00 | 1,003.00 | 1,020.00 | 1,020.00 | 35,000 |
| Apr 9, 2025 | 981.00 | 987.00 | 955.00 | 968.00 | 968.00 | 49,700 |
| Apr 8, 2025 | 976.00 | 1,009.00 | 969.00 | 994.00 | 994.00 | 52,500 |
| Apr 7, 2025 | 929.00 | 955.00 | 921.00 | 925.00 | 925.00 | 84,700 |
| Apr 4, 2025 | 1,030.00 | 1,032.00 | 997.00 | 1,007.00 | 1,007.00 | 96,700 |
| Apr 3, 2025 | 1,049.00 | 1,049.00 | 1,032.00 | 1,042.00 | 1,042.00 | 50,000 |
| Apr 2, 2025 | 1,073.00 | 1,073.00 | 1,055.00 | 1,059.00 | 1,059.00 | 33,300 |
| Apr 1, 2025 | 1,065.00 | 1,075.00 | 1,065.00 | 1,068.00 | 1,068.00 | 25,600 |
| Mar 31, 2025 | 1,090.00 | 1,090.00 | 1,061.00 | 1,061.00 | 1,061.00 | 38,900 |
| Mar 28, 2025 | 1,088.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,091.00 | 22,700 |
| Mar 27, 2025 | 1,085.00 | 1,093.00 | 1,081.00 | 1,093.00 | 1,093.00 | 26,700 |
| Mar 26, 2025 | 1,090.00 | 1,091.00 | 1,081.00 | 1,090.00 | 1,090.00 | 28,400 |
| Mar 25, 2025 | 1,087.00 | 1,088.00 | 1,081.00 | 1,088.00 | 1,088.00 | 14,600 |
| Mar 24, 2025 | 1,090.00 | 1,091.00 | 1,081.00 | 1,085.00 | 1,085.00 | 18,100 |
| Mar 21, 2025 | 1,084.00 | 1,091.00 | 1,084.00 | 1,087.00 | 1,087.00 | 17,800 |
| Mar 19, 2025 | 1,085.00 | 1,089.00 | 1,082.00 | 1,086.00 | 1,086.00 | 16,400 |
| Mar 18, 2025 | 1,086.00 | 1,093.00 | 1,082.00 | 1,083.00 | 1,083.00 | 29,500 |
| Mar 17, 2025 | 1,082.00 | 1,087.00 | 1,080.00 | 1,085.00 | 1,085.00 | 32,200 |
| Mar 14, 2025 | 1,073.00 | 1,080.00 | 1,072.00 | 1,075.00 | 1,075.00 | 31,900 |
| Mar 13, 2025 | 1,072.00 | 1,073.00 | 1,067.00 | 1,073.00 | 1,073.00 | 12,800 |
| Mar 12, 2025 | 1,069.00 | 1,073.00 | 1,065.00 | 1,072.00 | 1,072.00 | 23,700 |
| Mar 11, 2025 | 1,075.00 | 1,075.00 | 1,062.00 | 1,069.00 | 1,069.00 | 19,100 |
| Mar 10, 2025 | 1,080.00 | 1,085.00 | 1,078.00 | 1,082.00 | 1,082.00 | 15,100 |
| Mar 7, 2025 | 1,080.00 | 1,083.00 | 1,070.00 | 1,077.00 | 1,077.00 | 15,600 |
| Mar 6, 2025 | 1,080.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | 37,800 |
| Mar 5, 2025 | 1,066.00 | 1,078.00 | 1,066.00 | 1,071.00 | 1,071.00 | 33,300 |
| Mar 4, 2025 | 1,077.00 | 1,077.00 | 1,063.00 | 1,065.00 | 1,065.00 | 14,000 |
| Mar 3, 2025 | 1,076.00 | 1,078.00 | 1,068.00 | 1,075.00 | 1,075.00 | 23,300 |
| Feb 28, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,067.00 | 1,067.00 | 32,300 |
| Feb 27, 2025 | 1,069.00 | 1,081.00 | 1,069.00 | 1,078.00 | 1,078.00 | 12,000 |
| Feb 26, 2025 | 1,071.00 | 1,075.00 | 1,065.00 | 1,071.00 | 1,071.00 | 12,600 |
| Feb 25, 2025 | 1,060.00 | 1,074.00 | 1,060.00 | 1,071.00 | 1,071.00 | 18,800 |
| Feb 21, 2025 | 1,070.00 | 1,075.00 | 1,060.00 | 1,066.00 | 1,066.00 | 31,500 |
| Feb 20, 2025 | 1,070.00 | 1,072.00 | 1,064.00 | 1,070.00 | 1,070.00 | 23,200 |
| Feb 19, 2025 | 1,074.00 | 1,078.00 | 1,069.00 | 1,072.00 | 1,072.00 | 23,900 |
| Feb 18, 2025 | 1,076.00 | 1,079.00 | 1,068.00 | 1,069.00 | 1,069.00 | 27,900 |
| Feb 17, 2025 | 1,071.00 | 1,093.00 | 1,070.00 | 1,079.00 | 1,079.00 | 41,400 |
| Feb 14, 2025 | 1,108.00 | 1,111.00 | 1,095.00 | 1,099.00 | 1,099.00 | 36,900 |
| Feb 13, 2025 | 1,102.00 | 1,102.00 | 1,095.00 | 1,102.00 | 1,102.00 | 21,000 |
| Feb 12, 2025 | 1,100.00 | 1,101.00 | 1,091.00 | 1,095.00 | 1,095.00 | 15,500 |
| Feb 10, 2025 | 1,095.00 | 1,099.00 | 1,090.00 | 1,091.00 | 1,091.00 | 36,100 |
| Feb 7, 2025 | 1,084.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | 12,300 |
| Feb 6, 2025 | 1,069.00 | 1,086.00 | 1,069.00 | 1,085.00 | 1,085.00 | 20,200 |
| Feb 5, 2025 | 1,074.00 | 1,078.00 | 1,068.00 | 1,069.00 | 1,069.00 | 17,900 |
| Feb 4, 2025 | 1,068.00 | 1,075.00 | 1,064.00 | 1,064.00 | 1,064.00 | 29,000 |
| Feb 3, 2025 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,062.00 | 40,400 |
| Jan 31, 2025 | 1,095.00 | 1,095.00 | 1,080.00 | 1,086.00 | 1,086.00 | 21,400 |
| Jan 30, 2025 | 1,093.00 | 1,100.00 | 1,082.00 | 1,087.00 | 1,087.00 | 55,400 |
| Jan 29, 2025 | 1,085.00 | 1,085.00 | 1,074.00 | 1,082.00 | 1,082.00 | 18,600 |
| Jan 28, 2025 | 1,072.00 | 1,082.00 | 1,072.00 | 1,081.00 | 1,081.00 | 18,100 |
| Jan 27, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,071.00 | 1,071.00 | 20,500 |
| Jan 24, 2025 | 1,066.00 | 1,077.00 | 1,066.00 | 1,067.00 | 1,067.00 | 24,100 |
| Jan 23, 2025 | 1,066.00 | 1,066.00 | 1,057.00 | 1,066.00 | 1,066.00 | 21,700 |
| Jan 22, 2025 | 1,069.00 | 1,070.00 | 1,062.00 | 1,068.00 | 1,068.00 | 18,400 |
| Jan 21, 2025 | 1,069.00 | 1,073.00 | 1,054.00 | 1,060.00 | 1,060.00 | 30,000 |
| Jan 20, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,068.00 | 1,068.00 | 25,000 |
| Jan 17, 2025 | 1,040.00 | 1,054.00 | 1,040.00 | 1,050.00 | 1,050.00 | 32,800 |
| Jan 16, 2025 | 1,053.00 | 1,056.00 | 1,041.00 | 1,045.00 | 1,045.00 | 43,400 |
| Jan 15, 2025 | 1,070.00 | 1,070.00 | 1,051.00 | 1,052.00 | 1,052.00 | 34,100 |
| Jan 14, 2025 | 1,067.00 | 1,067.00 | 1,047.00 | 1,061.00 | 1,061.00 | 47,900 |
| Jan 10, 2025 | 1,070.00 | 1,076.00 | 1,061.00 | 1,072.00 | 1,072.00 | 29,900 |
| Jan 9, 2025 | 1,088.00 | 1,089.00 | 1,065.00 | 1,065.00 | 1,065.00 | 86,500 |
| Jan 8, 2025 | 1,102.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 40,300 |
| Jan 7, 2025 | 1,110.00 | 1,110.00 | 1,091.00 | 1,101.00 | 1,101.00 | 139,500 |
| Jan 6, 2025 | 1,118.00 | 1,122.00 | 1,105.00 | 1,108.00 | 1,108.00 | 199,300 |
| Dec 30, 2024 | 1,124.00 | 1,125.00 | 1,116.00 | 1,118.00 | 1,118.00 | 73,400 |
| Dec 27, 2024 | 50 Dividend | |||||
| Dec 27, 2024 | 1,125.00 | 1,156.00 | 1,122.00 | 1,137.00 | 1,137.00 | 142,000 |
| Dec 26, 2024 | 1,182.00 | 1,184.00 | 1,177.00 | 1,178.00 | 1,128.00 | 107,000 |
| Dec 25, 2024 | 1,172.00 | 1,183.00 | 1,172.00 | 1,182.00 | 1,131.83 | 72,600 |
| Dec 24, 2024 | 1,177.00 | 1,180.00 | 1,167.00 | 1,172.00 | 1,122.25 | 114,500 |
| Dec 23, 2024 | 1,170.00 | 1,183.00 | 1,170.00 | 1,178.00 | 1,128.00 | 82,700 |
| Dec 20, 2024 | 1,179.00 | 1,184.00 | 1,171.00 | 1,171.00 | 1,121.30 | 54,900 |
| Dec 19, 2024 | 1,161.00 | 1,189.00 | 1,158.00 | 1,180.00 | 1,129.92 | 44,700 |
| Dec 18, 2024 | 1,191.00 | 1,197.00 | 1,178.00 | 1,180.00 | 1,129.92 | 60,600 |
| Dec 17, 2024 | 1,194.00 | 1,200.00 | 1,193.00 | 1,195.00 | 1,144.28 | 35,600 |
| Dec 16, 2024 | 1,205.00 | 1,205.00 | 1,195.00 | 1,197.00 | 1,146.19 | 45,600 |
| Dec 13, 2024 | 1,206.00 | 1,213.00 | 1,203.00 | 1,204.00 | 1,152.90 | 46,100 |
| Dec 12, 2024 | 1,218.00 | 1,219.00 | 1,208.00 | 1,212.00 | 1,160.56 | 30,900 |
| Dec 11, 2024 | 1,213.00 | 1,216.00 | 1,203.00 | 1,211.00 | 1,159.60 | 27,100 |
| Dec 10, 2024 | 1,223.00 | 1,228.00 | 1,210.00 | 1,213.00 | 1,161.51 | 43,500 |
| Dec 9, 2024 | 1,228.00 | 1,231.00 | 1,218.00 | 1,220.00 | 1,168.22 | 48,300 |
| Dec 6, 2024 | 1,236.00 | 1,236.00 | 1,227.00 | 1,233.00 | 1,180.67 | 28,600 |
| Dec 5, 2024 | 1,236.00 | 1,241.00 | 1,230.00 | 1,234.00 | 1,181.62 | 34,300 |
| Dec 4, 2024 | 1,236.00 | 1,241.00 | 1,226.00 | 1,236.00 | 1,183.54 | 37,700 |
| Dec 3, 2024 | 1,243.00 | 1,258.00 | 1,230.00 | 1,243.00 | 1,190.24 | 59,200 |
| Dec 2, 2024 | 1,235.00 | 1,235.00 | 1,222.00 | 1,229.00 | 1,176.84 | 33,100 |
| Nov 29, 2024 | 1,252.00 | 1,255.00 | 1,229.00 | 1,230.00 | 1,177.79 | 32,100 |
| Nov 28, 2024 | 1,248.00 | 1,252.00 | 1,242.00 | 1,246.00 | 1,193.11 | 31,700 |
| Nov 27, 2024 | 1,260.00 | 1,260.00 | 1,231.00 | 1,248.00 | 1,195.03 | 27,900 |
| Nov 26, 2024 | 1,268.00 | 1,268.00 | 1,245.00 | 1,253.00 | 1,199.82 | 29,200 |
| Nov 25, 2024 | 1,264.00 | 1,268.00 | 1,256.00 | 1,257.00 | 1,203.65 | 52,700 |
| Nov 22, 2024 | 1,260.00 | 1,265.00 | 1,251.00 | 1,253.00 | 1,199.82 | 19,400 |
| Nov 21, 2024 | 1,257.00 | 1,261.00 | 1,242.00 | 1,256.00 | 1,202.69 | 33,300 |
| Nov 20, 2024 | 1,250.00 | 1,261.00 | 1,243.00 | 1,245.00 | 1,192.16 | 35,800 |
| Nov 19, 2024 | 1,242.00 | 1,246.00 | 1,232.00 | 1,242.00 | 1,189.28 | 31,000 |
| Nov 18, 2024 | 1,231.00 | 1,243.00 | 1,228.00 | 1,230.00 | 1,177.79 | 24,300 |
| Nov 15, 2024 | 1,237.00 | 1,245.00 | 1,232.00 | 1,245.00 | 1,192.16 | 39,400 |
| Nov 14, 2024 | 1,241.00 | 1,243.00 | 1,221.00 | 1,238.00 | 1,185.45 | 55,800 |
| Nov 13, 2024 | 1,231.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,187.37 | 57,500 |
| Nov 12, 2024 | 1,218.00 | 1,235.00 | 1,218.00 | 1,228.00 | 1,175.88 | 35,500 |
| Nov 11, 2024 | 1,209.00 | 1,222.00 | 1,209.00 | 1,222.00 | 1,170.13 | 21,100 |
| Nov 8, 2024 | 1,212.00 | 1,218.00 | 1,204.00 | 1,209.00 | 1,157.68 | 23,600 |
| Nov 7, 2024 | 1,195.00 | 1,211.00 | 1,195.00 | 1,209.00 | 1,157.68 | 31,900 |
| Nov 6, 2024 | 1,195.00 | 1,208.00 | 1,195.00 | 1,199.00 | 1,148.11 | 24,200 |
| Nov 5, 2024 | 1,198.00 | 1,198.00 | 1,189.00 | 1,195.00 | 1,144.28 | 8,700 |
| Nov 1, 2024 | 1,193.00 | 1,197.00 | 1,186.00 | 1,189.00 | 1,138.53 | 16,100 |
| Oct 31, 2024 | 1,195.00 | 1,198.00 | 1,181.00 | 1,196.00 | 1,145.24 | 23,900 |
| Oct 30, 2024 | 1,197.00 | 1,197.00 | 1,183.00 | 1,183.00 | 1,132.79 | 47,400 |
| Oct 29, 2024 | 1,182.00 | 1,197.00 | 1,182.00 | 1,196.00 | 1,145.24 | 15,100 |
| Oct 28, 2024 | 1,156.00 | 1,188.00 | 1,156.00 | 1,188.00 | 1,137.58 | 20,300 |
| Oct 25, 2024 | 1,180.00 | 1,181.00 | 1,152.00 | 1,160.00 | 1,110.76 | 36,600 |
| Oct 24, 2024 | 1,187.00 | 1,187.00 | 1,176.00 | 1,180.00 | 1,129.92 | 27,100 |
| Oct 23, 2024 | 1,190.00 | 1,198.00 | 1,188.00 | 1,190.00 | 1,139.49 | 33,300 |
| Oct 22, 2024 | 1,219.00 | 1,219.00 | 1,197.00 | 1,199.00 | 1,148.11 | 22,600 |
| Oct 21, 2024 | 1,215.00 | 1,217.00 | 1,210.00 | 1,217.00 | 1,165.34 | 13,400 |
| Oct 18, 2024 | 1,212.00 | 1,215.00 | 1,203.00 | 1,208.00 | 1,156.73 | 9,900 |
| Oct 17, 2024 | 1,214.00 | 1,214.00 | 1,202.00 | 1,206.00 | 1,154.81 | 15,700 |
| Oct 16, 2024 | 1,210.00 | 1,222.00 | 1,205.00 | 1,214.00 | 1,162.47 | 19,700 |
| Oct 15, 2024 | 1,215.00 | 1,216.00 | 1,206.00 | 1,211.00 | 1,159.60 | 17,600 |
| Oct 11, 2024 | 1,206.00 | 1,213.00 | 1,206.00 | 1,210.00 | 1,158.64 | 11,800 |
| Oct 10, 2024 | 1,205.00 | 1,213.00 | 1,205.00 | 1,213.00 | 1,161.51 | 7,600 |
| Oct 9, 2024 | 1,209.00 | 1,217.00 | 1,206.00 | 1,207.00 | 1,155.77 | 10,100 |
| Oct 8, 2024 | 1,206.00 | 1,216.00 | 1,204.00 | 1,205.00 | 1,153.85 | 25,300 |
| Oct 7, 2024 | 1,213.00 | 1,222.00 | 1,208.00 | 1,218.00 | 1,166.30 | 29,100 |
| Oct 4, 2024 | 1,206.00 | 1,211.00 | 1,201.00 | 1,210.00 | 1,158.64 | 23,500 |
| Oct 3, 2024 | 1,215.00 | 1,220.00 | 1,207.00 | 1,208.00 | 1,156.73 | 30,300 |
| Oct 2, 2024 | 1,201.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,157.68 | 22,200 |
| Oct 1, 2024 | 1,199.00 | 1,217.00 | 1,192.00 | 1,201.00 | 1,150.02 | 33,500 |
| Sep 30, 2024 | 1,170.00 | 1,184.00 | 1,164.00 | 1,169.00 | 1,119.38 | 35,100 |
| Sep 27, 2024 | 1,186.00 | 1,205.00 | 1,172.00 | 1,189.00 | 1,138.53 | 46,100 |
| Sep 26, 2024 | 1,178.00 | 1,184.00 | 1,168.00 | 1,184.00 | 1,133.75 | 24,200 |
| Sep 25, 2024 | 1,158.00 | 1,172.00 | 1,148.00 | 1,172.00 | 1,122.25 | 20,500 |
| Sep 24, 2024 | 1,156.00 | 1,156.00 | 1,143.00 | 1,154.00 | 1,105.02 | 32,200 |
| Sep 20, 2024 | 1,160.00 | 1,160.00 | 1,143.00 | 1,151.00 | 1,102.15 | 22,900 |
| Sep 19, 2024 | 1,160.00 | 1,160.00 | 1,141.00 | 1,145.00 | 1,096.40 | 23,100 |
| Sep 18, 2024 | 1,152.00 | 1,152.00 | 1,136.00 | 1,146.00 | 1,097.36 | 14,300 |
| Sep 17, 2024 | 1,150.00 | 1,150.00 | 1,122.00 | 1,136.00 | 1,087.78 | 17,600 |
| Sep 13, 2024 | 1,138.00 | 1,145.00 | 1,130.00 | 1,137.00 | 1,088.74 | 13,500 |
| Sep 12, 2024 | 1,140.00 | 1,144.00 | 1,122.00 | 1,132.00 | 1,083.95 | 17,600 |
| Sep 11, 2024 | 1,142.00 | 1,142.00 | 1,103.00 | 1,110.00 | 1,062.89 | 26,800 |
| Sep 10, 2024 | 1,132.00 | 1,148.00 | 1,132.00 | 1,141.00 | 1,092.57 | 11,900 |
| Sep 9, 2024 | 1,119.00 | 1,140.00 | 1,112.00 | 1,133.00 | 1,084.91 | 39,000 |
| Sep 6, 2024 | 1,156.00 | 1,161.00 | 1,140.00 | 1,149.00 | 1,100.23 | 14,400 |
| Sep 5, 2024 | 1,145.00 | 1,172.00 | 1,140.00 | 1,162.00 | 1,112.68 | 22,500 |
| Sep 4, 2024 | 1,162.00 | 1,176.00 | 1,149.00 | 1,155.00 | 1,105.98 | 23,600 |
| Sep 3, 2024 | 1,179.00 | 1,185.00 | 1,178.00 | 1,185.00 | 1,134.70 | 22,600 |
| Sep 2, 2024 | 1,187.00 | 1,189.00 | 1,167.00 | 1,174.00 | 1,124.17 | 7,700 |
| Aug 30, 2024 | 1,170.00 | 1,181.00 | 1,165.00 | 1,181.00 | 1,130.87 | 7,500 |
| Aug 29, 2024 | 1,170.00 | 1,172.00 | 1,162.00 | 1,166.00 | 1,116.51 | 10,100 |
| Aug 28, 2024 | 1,180.00 | 1,180.00 | 1,165.00 | 1,170.00 | 1,120.34 | 9,800 |
| Aug 27, 2024 | 1,175.00 | 1,182.00 | 1,168.00 | 1,180.00 | 1,129.92 | 14,300 |
| Aug 26, 2024 | 1,184.00 | 1,185.00 | 1,170.00 | 1,174.00 | 1,124.17 | 16,600 |
| Aug 23, 2024 | 1,169.00 | 1,177.00 | 1,163.00 | 1,177.00 | 1,127.04 | 18,700 |
| Aug 22, 2024 | 1,161.00 | 1,170.00 | 1,155.00 | 1,169.00 | 1,119.38 | 14,700 |
| Aug 21, 2024 | 1,155.00 | 1,161.00 | 1,151.00 | 1,160.00 | 1,110.76 | 16,200 |
| Aug 20, 2024 | 1,158.00 | 1,170.00 | 1,155.00 | 1,161.00 | 1,111.72 | 14,100 |
| Aug 19, 2024 | 1,168.00 | 1,177.00 | 1,151.00 | 1,151.00 | 1,102.15 | 26,900 |
| Aug 16, 2024 | 1,185.00 | 1,185.00 | 1,163.00 | 1,173.00 | 1,123.21 | 33,500 |
| Aug 15, 2024 | 1,144.00 | 1,188.00 | 1,130.00 | 1,165.00 | 1,115.55 | 73,500 |
| Aug 14, 2024 | 1,121.00 | 1,141.00 | 1,116.00 | 1,141.00 | 1,092.57 | 25,100 |
| Aug 13, 2024 | 1,100.00 | 1,128.00 | 1,095.00 | 1,113.00 | 1,065.76 | 26,400 |
| Aug 9, 2024 | 1,088.00 | 1,106.00 | 1,071.00 | 1,088.00 | 1,041.82 | 36,500 |
| Aug 8, 2024 | 1,055.00 | 1,067.00 | 1,040.00 | 1,040.00 | 995.86 | 34,400 |
| Aug 7, 2024 | 1,048.00 | 1,090.00 | 1,048.00 | 1,067.00 | 1,021.71 | 41,100 |
| Aug 6, 2024 | 1,038.00 | 1,079.00 | 1,032.00 | 1,048.00 | 1,003.52 | 67,300 |
| Aug 5, 2024 | 1,097.00 | 1,100.00 | 960.00 | 970.00 | 928.83 | 115,400 |
| Aug 2, 2024 | 1,172.00 | 1,173.00 | 1,124.00 | 1,127.00 | 1,079.16 | 68,500 |
| Aug 1, 2024 | 1,211.00 | 1,225.00 | 1,195.00 | 1,197.00 | 1,146.19 | 32,000 |
| Jul 31, 2024 | 1,212.00 | 1,240.00 | 1,212.00 | 1,239.00 | 1,186.41 | 24,600 |
| Jul 30, 2024 | 1,219.00 | 1,221.00 | 1,212.00 | 1,215.00 | 1,163.43 | 18,200 |
| Jul 29, 2024 | 1,210.00 | 1,228.00 | 1,204.00 | 1,228.00 | 1,175.88 | 11,700 |
| Jul 26, 2024 | 1,213.00 | 1,214.00 | 1,201.00 | 1,202.00 | 1,150.98 | 19,000 |
| Jul 25, 2024 | 1,206.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,150.98 | 33,600 |
| Jul 24, 2024 | 1,243.00 | 1,243.00 | 1,214.00 | 1,214.00 | 1,162.47 | 22,700 |
| Jul 23, 2024 | 1,238.00 | 1,250.00 | 1,233.00 | 1,243.00 | 1,190.24 | 21,500 |
| Jul 22, 2024 | 1,253.00 | 1,259.00 | 1,230.00 | 1,236.00 | 1,183.54 | 35,400 |
| Jul 19, 2024 | 1,254.00 | 1,261.00 | 1,251.00 | 1,252.00 | 1,198.86 | 17,600 |
| Jul 18, 2024 | 1,256.00 | 1,274.00 | 1,254.00 | 1,254.00 | 1,200.77 | 34,000 |
| Jul 17, 2024 | 1,272.00 | 1,280.00 | 1,266.00 | 1,271.00 | 1,217.05 | 32,300 |
| Jul 16, 2024 | 1,257.00 | 1,271.00 | 1,256.00 | 1,271.00 | 1,217.05 | 56,100 |
| Jul 12, 2024 | 1,245.00 | 1,265.00 | 1,245.00 | 1,256.00 | 1,202.69 | 37,800 |
| Jul 11, 2024 | 1,248.00 | 1,255.00 | 1,245.00 | 1,254.00 | 1,200.77 | 69,300 |
| Jul 10, 2024 | 1,247.00 | 1,247.00 | 1,232.00 | 1,240.00 | 1,187.37 | 27,300 |
| Jul 9, 2024 | 1,245.00 | 1,257.00 | 1,239.00 | 1,241.00 | 1,188.33 | 86,700 |
| Jul 8, 2024 | 1,240.00 | 1,248.00 | 1,234.00 | 1,245.00 | 1,192.16 | 40,700 |
| Jul 5, 2024 | 1,240.00 | 1,247.00 | 1,229.00 | 1,229.00 | 1,176.84 | 40,500 |
| Jul 4, 2024 | 1,232.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,187.37 | 29,500 |
| Jul 3, 2024 | 1,225.00 | 1,236.00 | 1,225.00 | 1,232.00 | 1,179.71 | 32,400 |
| Jul 2, 2024 | 1,218.00 | 1,228.00 | 1,218.00 | 1,225.00 | 1,173.01 | 82,200 |
| Jul 1, 2024 | 1,219.00 | 1,221.00 | 1,209.00 | 1,218.00 | 1,166.30 | 42,800 |
| Jun 28, 2024 | 1,221.00 | 1,221.00 | 1,200.00 | 1,208.00 | 1,156.73 | 31,300 |
| Jun 27, 2024 | 1,215.00 | 1,222.00 | 1,214.00 | 1,220.00 | 1,168.22 | 24,200 |
| Jun 26, 2024 | 1,215.00 | 1,220.00 | 1,209.00 | 1,220.00 | 1,168.22 | 26,400 |
| Jun 25, 2024 | 1,199.00 | 1,213.00 | 1,198.00 | 1,209.00 | 1,157.68 | 37,600 |
| Jun 24, 2024 | 1,197.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,148.11 | 24,400 |
| Jun 21, 2024 | 1,188.00 | 1,199.00 | 1,188.00 | 1,194.00 | 1,143.32 | 12,000 |
| Jun 20, 2024 | 1,179.00 | 1,188.00 | 1,176.00 | 1,188.00 | 1,137.58 | 13,300 |
| Jun 19, 2024 | 1,197.00 | 1,200.00 | 1,170.00 | 1,179.00 | 1,128.96 | 91,300 |
| Jun 18, 2024 | 1,190.00 | 1,194.00 | 1,183.00 | 1,194.00 | 1,143.32 | 15,700 |
| Jun 17, 2024 | 1,191.00 | 1,191.00 | 1,173.00 | 1,181.00 | 1,130.87 | 18,700 |
| Jun 14, 2024 | 1,168.00 | 1,200.00 | 1,168.00 | 1,194.00 | 1,143.32 | 40,800 |
| Jun 13, 2024 | 1,186.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,120.34 | 17,600 |
| Jun 12, 2024 | 1,183.00 | 1,189.00 | 1,183.00 | 1,185.00 | 1,134.70 | 8,500 |
| Jun 11, 2024 | 1,184.00 | 1,187.00 | 1,181.00 | 1,185.00 | 1,134.70 | 13,800 |
| Jun 10, 2024 | 1,184.00 | 1,184.00 | 1,178.00 | 1,183.00 | 1,132.79 | 15,100 |
| Jun 7, 2024 | 1,175.00 | 1,179.00 | 1,170.00 | 1,178.00 | 1,128.00 | 11,600 |
| Jun 6, 2024 | 1,181.00 | 1,184.00 | 1,172.00 | 1,175.00 | 1,125.13 | 14,600 |
| Jun 5, 2024 | 1,189.00 | 1,189.00 | 1,180.00 | 1,181.00 | 1,130.87 | 20,400 |
| Jun 4, 2024 | 1,190.00 | 1,197.00 | 1,190.00 | 1,192.00 | 1,141.41 | 19,600 |
| Jun 3, 2024 | 1,198.00 | 1,199.00 | 1,188.00 | 1,189.00 | 1,138.53 | 22,600 |
| May 31, 2024 | 1,166.00 | 1,192.00 | 1,166.00 | 1,192.00 | 1,141.41 | 34,100 |
| May 30, 2024 | 1,151.00 | 1,168.00 | 1,150.00 | 1,167.00 | 1,117.47 | 28,400 |
| May 29, 2024 | 1,176.00 | 1,176.00 | 1,157.00 | 1,157.00 | 1,107.89 | 27,500 |
| May 28, 2024 | 1,168.00 | 1,176.00 | 1,167.00 | 1,172.00 | 1,122.25 | 15,500 |
| May 27, 2024 | 1,165.00 | 1,174.00 | 1,165.00 | 1,171.00 | 1,121.30 | 20,100 |
| May 24, 2024 | 1,161.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,115.55 | 20,900 |
| May 23, 2024 | 1,164.00 | 1,174.00 | 1,161.00 | 1,174.00 | 1,124.17 | 17,100 |
| May 22, 2024 | 1,176.00 | 1,177.00 | 1,163.00 | 1,164.00 | 1,114.59 | 31,000 |
| May 21, 2024 | 1,181.00 | 1,184.00 | 1,175.00 | 1,176.00 | 1,126.08 | 16,900 |
| May 20, 2024 | 1,181.00 | 1,189.00 | 1,176.00 | 1,178.00 | 1,128.00 | 28,900 |
| May 17, 2024 | 1,178.00 | 1,191.00 | 1,173.00 | 1,185.00 | 1,134.70 | 19,700 |
| May 16, 2024 | 1,203.00 | 1,209.00 | 1,173.00 | 1,186.00 | 1,135.66 | 82,000 |
| May 15, 2024 | 1,210.00 | 1,216.00 | 1,202.00 | 1,213.00 | 1,161.51 | 40,300 |
| May 14, 2024 | 1,204.00 | 1,210.00 | 1,202.00 | 1,208.00 | 1,156.73 | 23,500 |
| May 13, 2024 | 1,212.00 | 1,214.00 | 1,201.00 | 1,204.00 | 1,152.90 | 27,200 |
| May 10, 2024 | 1,204.00 | 1,214.00 | 1,201.00 | 1,213.00 | 1,161.51 | 44,100 |
| May 9, 2024 | 1,195.00 | 1,204.00 | 1,195.00 | 1,199.00 | 1,148.11 | 10,800 |
| May 8, 2024 | 1,197.00 | 1,204.00 | 1,195.00 | 1,195.00 | 1,144.28 | 20,500 |
| May 7, 2024 | 1,185.00 | 1,196.00 | 1,185.00 | 1,194.00 | 1,143.32 | 17,100 |
| May 2, 2024 | 1,186.00 | 1,192.00 | 1,185.00 | 1,185.00 | 1,134.70 | 15,100 |