Tokyo - Delayed Quote JPY
Mitsui High-tec, Inc. (6966.T)
646.00
+10.00
+(1.57%)
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 24, 2025 | 650.00 | 652.00 | 643.00 | 646.00 | 646.00 | 897,000 |
| Apr 23, 2025 | 630.00 | 636.00 | 625.00 | 636.00 | 636.00 | 801,900 |
| Apr 22, 2025 | 611.00 | 617.00 | 607.00 | 617.00 | 617.00 | 712,500 |
| Apr 21, 2025 | 621.00 | 626.00 | 607.00 | 619.00 | 619.00 | 872,000 |
| Apr 18, 2025 | 631.00 | 634.00 | 624.00 | 631.00 | 631.00 | 504,900 |
| Apr 17, 2025 | 622.00 | 634.00 | 616.00 | 634.00 | 634.00 | 726,500 |
| Apr 16, 2025 | 630.00 | 632.00 | 613.00 | 619.00 | 619.00 | 1,089,700 |
| Apr 15, 2025 | 638.00 | 647.00 | 631.00 | 640.00 | 640.00 | 572,500 |
| Apr 14, 2025 | 624.00 | 639.00 | 624.00 | 630.00 | 630.00 | 708,000 |
| Apr 11, 2025 | 599.00 | 620.00 | 587.00 | 618.00 | 618.00 | 1,210,400 |
| Apr 10, 2025 | 634.00 | 634.00 | 608.00 | 619.00 | 619.00 | 1,471,400 |
| Apr 9, 2025 | 564.00 | 568.00 | 545.00 | 564.00 | 564.00 | 2,089,300 |
| Apr 8, 2025 | 558.00 | 602.00 | 558.00 | 602.00 | 602.00 | 1,606,100 |
| Apr 7, 2025 | 530.00 | 547.00 | 513.00 | 525.00 | 525.00 | 2,274,500 |
| Apr 4, 2025 | 614.00 | 616.00 | 579.00 | 598.00 | 598.00 | 2,522,900 |
| Apr 3, 2025 | 654.00 | 658.00 | 636.00 | 639.00 | 639.00 | 1,818,600 |
| Apr 2, 2025 | 689.00 | 689.00 | 677.00 | 684.00 | 684.00 | 1,171,400 |
| Apr 1, 2025 | 685.00 | 695.00 | 679.00 | 683.00 | 683.00 | 1,478,400 |
| Mar 31, 2025 | 700.00 | 700.00 | 678.00 | 692.00 | 692.00 | 2,098,700 |
| Mar 28, 2025 | 708.00 | 717.00 | 707.00 | 709.00 | 709.00 | 1,393,300 |
| Mar 27, 2025 | 721.00 | 724.00 | 707.00 | 710.00 | 710.00 | 2,982,100 |
| Mar 26, 2025 | 735.00 | 736.00 | 721.00 | 731.00 | 731.00 | 1,808,600 |
| Mar 25, 2025 | 750.00 | 751.00 | 731.00 | 731.00 | 731.00 | 1,361,000 |
| Mar 24, 2025 | 739.00 | 742.00 | 733.00 | 738.00 | 738.00 | 1,393,600 |
| Mar 21, 2025 | 762.00 | 777.00 | 745.00 | 745.00 | 745.00 | 3,325,700 |
| Mar 19, 2025 | 765.00 | 784.00 | 759.00 | 769.00 | 769.00 | 1,480,200 |
| Mar 18, 2025 | 749.00 | 769.00 | 746.00 | 765.00 | 765.00 | 1,833,900 |
| Mar 17, 2025 | 747.00 | 751.00 | 736.00 | 740.00 | 740.00 | 2,365,700 |
| Mar 14, 2025 | 738.00 | 748.00 | 727.00 | 739.00 | 739.00 | 2,472,600 |
| Mar 13, 2025 | 748.00 | 757.00 | 740.00 | 741.00 | 741.00 | 2,044,300 |
| Mar 12, 2025 | 775.00 | 793.00 | 730.00 | 745.00 | 745.00 | 8,478,100 |
| Mar 11, 2025 | 810.00 | 845.00 | 808.00 | 835.00 | 835.00 | 2,160,300 |
| Mar 10, 2025 | 822.00 | 839.00 | 816.00 | 839.00 | 839.00 | 969,200 |
| Mar 7, 2025 | 817.00 | 822.00 | 807.00 | 822.00 | 822.00 | 841,400 |
| Mar 6, 2025 | 832.00 | 846.00 | 826.00 | 831.00 | 831.00 | 1,269,400 |
| Mar 5, 2025 | 810.00 | 824.00 | 798.00 | 814.00 | 814.00 | 902,400 |
| Mar 4, 2025 | 804.00 | 809.00 | 790.00 | 808.00 | 808.00 | 1,895,900 |
| Mar 3, 2025 | 839.00 | 841.00 | 822.00 | 826.00 | 826.00 | 1,206,400 |
| Feb 28, 2025 | 861.00 | 861.00 | 826.00 | 836.00 | 836.00 | 2,152,700 |
| Feb 27, 2025 | 906.00 | 908.00 | 887.00 | 898.00 | 898.00 | 587,900 |
| Feb 26, 2025 | 875.00 | 902.00 | 870.00 | 894.00 | 894.00 | 856,800 |
| Feb 25, 2025 | 917.00 | 934.00 | 898.00 | 903.00 | 903.00 | 1,260,200 |
| Feb 21, 2025 | 892.00 | 934.00 | 886.00 | 932.00 | 932.00 | 997,900 |
| Feb 20, 2025 | 910.00 | 917.00 | 896.00 | 903.00 | 903.00 | 1,305,500 |
| Feb 19, 2025 | 873.00 | 914.00 | 871.00 | 910.00 | 910.00 | 1,558,000 |
| Feb 18, 2025 | 848.00 | 884.00 | 844.00 | 868.00 | 868.00 | 883,300 |
| Feb 17, 2025 | 855.00 | 856.00 | 839.00 | 844.00 | 844.00 | 656,100 |
| Feb 14, 2025 | 853.00 | 855.00 | 843.00 | 847.00 | 847.00 | 497,500 |
| Feb 13, 2025 | 848.00 | 853.00 | 841.00 | 852.00 | 852.00 | 603,800 |
| Feb 12, 2025 | 878.00 | 878.00 | 840.00 | 848.00 | 848.00 | 856,400 |
| Feb 10, 2025 | 860.00 | 865.00 | 848.00 | 856.00 | 856.00 | 669,700 |
| Feb 7, 2025 | 865.00 | 874.00 | 862.00 | 865.00 | 865.00 | 621,700 |
| Feb 6, 2025 | 851.00 | 882.00 | 850.00 | 878.00 | 878.00 | 991,800 |
| Feb 5, 2025 | 866.00 | 868.00 | 847.00 | 852.00 | 852.00 | 993,700 |
| Feb 4, 2025 | 871.00 | 893.00 | 860.00 | 868.00 | 868.00 | 1,603,400 |
| Feb 3, 2025 | 875.00 | 875.00 | 839.00 | 846.00 | 846.00 | 2,255,800 |
| Jan 31, 2025 | 924.00 | 926.00 | 902.00 | 908.00 | 908.00 | 1,007,400 |
| Jan 30, 2025 | 12 Dividend | |||||
| Jan 30, 2025 | 916.00 | 924.00 | 911.00 | 919.00 | 919.00 | 905,800 |
| Jan 29, 2025 | 919.00 | 936.00 | 910.00 | 928.00 | 916.00 | 2,100,200 |
| Jan 28, 2025 | 915.00 | 926.00 | 908.00 | 912.00 | 900.21 | 1,096,600 |
| Jan 27, 2025 | 937.00 | 945.00 | 919.00 | 932.00 | 919.95 | 1,087,700 |
| Jan 24, 2025 | 932.00 | 935.00 | 915.00 | 932.00 | 919.95 | 1,150,000 |
| Jan 23, 2025 | 950.00 | 958.00 | 925.00 | 925.00 | 913.04 | 1,792,400 |
| Jan 22, 2025 | 930.00 | 950.00 | 918.00 | 950.00 | 937.72 | 2,613,800 |
| Jan 21, 2025 | 901.00 | 930.00 | 890.00 | 930.00 | 917.97 | 3,527,000 |
| Jan 20, 2025 | 814.00 | 862.00 | 811.00 | 856.00 | 844.93 | 1,687,400 |
| Jan 17, 2025 | 799.00 | 809.00 | 790.00 | 802.00 | 791.63 | 870,700 |
| Jan 16, 2025 | 812.00 | 828.00 | 797.00 | 806.00 | 795.58 | 1,319,100 |
| Jan 15, 2025 | 806.00 | 813.00 | 799.00 | 802.00 | 791.63 | 1,236,900 |
| Jan 14, 2025 | 839.00 | 846.00 | 804.00 | 811.00 | 800.51 | 1,604,200 |
| Jan 10, 2025 | 853.00 | 863.00 | 846.00 | 854.00 | 842.96 | 1,572,100 |
| Jan 9, 2025 | 908.00 | 908.00 | 857.00 | 867.00 | 855.79 | 2,039,600 |
| Jan 8, 2025 | 907.00 | 925.00 | 904.00 | 916.00 | 904.16 | 1,452,300 |
| Jan 7, 2025 | 907.00 | 921.00 | 897.00 | 912.00 | 900.21 | 2,487,200 |
| Jan 6, 2025 | 842.00 | 878.00 | 841.00 | 873.00 | 861.71 | 2,159,000 |
| Dec 30, 2024 | 842.00 | 843.00 | 820.00 | 827.00 | 816.31 | 1,294,800 |
| Dec 27, 2024 | 830.00 | 849.00 | 820.00 | 849.00 | 838.02 | 1,388,400 |
| Dec 26, 2024 | 826.00 | 833.00 | 812.00 | 823.00 | 812.36 | 1,373,600 |
| Dec 25, 2024 | 828.00 | 840.00 | 811.00 | 828.00 | 817.29 | 1,099,500 |
| Dec 24, 2024 | 840.00 | 847.00 | 821.00 | 825.00 | 814.33 | 1,147,300 |
| Dec 23, 2024 | 848.00 | 855.00 | 833.00 | 839.00 | 828.15 | 1,056,600 |
| Dec 20, 2024 | 859.00 | 872.00 | 844.00 | 844.00 | 833.09 | 1,203,900 |
| Dec 19, 2024 | 851.00 | 865.00 | 843.00 | 860.00 | 848.88 | 1,795,500 |
| Dec 18, 2024 | 891.00 | 902.00 | 864.00 | 873.00 | 861.71 | 1,556,000 |
| Dec 17, 2024 | 851.00 | 898.00 | 850.00 | 884.00 | 872.57 | 2,201,400 |
| Dec 16, 2024 | 850.00 | 905.00 | 841.00 | 866.00 | 854.80 | 4,177,700 |
| Dec 13, 2024 | 845.00 | 876.00 | 801.00 | 832.00 | 821.24 | 5,167,400 |
| Dec 12, 2024 | 789.00 | 795.00 | 777.00 | 779.00 | 768.93 | 1,300,400 |
| Dec 11, 2024 | 775.00 | 786.00 | 764.00 | 781.00 | 770.90 | 705,400 |
| Dec 10, 2024 | 771.00 | 787.00 | 769.00 | 780.00 | 769.91 | 1,099,400 |
| Dec 9, 2024 | 765.00 | 775.00 | 755.00 | 760.00 | 750.17 | 1,184,300 |
| Dec 6, 2024 | 769.00 | 778.00 | 761.00 | 765.00 | 755.11 | 787,000 |
| Dec 5, 2024 | 774.00 | 780.00 | 765.00 | 770.00 | 760.04 | 817,300 |
| Dec 4, 2024 | 771.00 | 783.00 | 767.00 | 773.00 | 763.00 | 767,100 |
| Dec 3, 2024 | 778.00 | 793.00 | 773.00 | 782.00 | 771.89 | 1,248,500 |
| Dec 2, 2024 | 736.00 | 776.00 | 736.00 | 770.00 | 760.04 | 1,453,900 |
| Nov 29, 2024 | 745.00 | 748.00 | 729.00 | 733.00 | 723.52 | 706,400 |
| Nov 28, 2024 | 722.00 | 752.00 | 721.00 | 746.00 | 736.35 | 891,200 |
| Nov 27, 2024 | 736.00 | 737.00 | 721.00 | 727.00 | 717.60 | 948,500 |
| Nov 26, 2024 | 765.00 | 766.00 | 730.00 | 736.00 | 726.48 | 1,330,500 |
| Nov 25, 2024 | 774.00 | 779.00 | 758.00 | 761.00 | 751.16 | 783,100 |
| Nov 22, 2024 | 771.00 | 782.00 | 763.00 | 763.00 | 753.13 | 455,100 |
| Nov 21, 2024 | 768.00 | 774.00 | 763.00 | 770.00 | 760.04 | 415,200 |
| Nov 20, 2024 | 769.00 | 779.00 | 768.00 | 768.00 | 758.07 | 498,900 |
| Nov 19, 2024 | 767.00 | 777.00 | 763.00 | 770.00 | 760.04 | 488,300 |
| Nov 18, 2024 | 758.00 | 767.00 | 752.00 | 760.00 | 750.17 | 554,300 |
| Nov 15, 2024 | 770.00 | 779.00 | 764.00 | 767.00 | 757.08 | 819,100 |
| Nov 14, 2024 | 786.00 | 790.00 | 765.00 | 765.00 | 755.11 | 1,037,500 |
| Nov 13, 2024 | 798.00 | 807.00 | 784.00 | 786.00 | 775.84 | 719,300 |
| Nov 12, 2024 | 802.00 | 810.00 | 792.00 | 796.00 | 785.71 | 1,069,900 |
| Nov 11, 2024 | 807.00 | 815.00 | 796.00 | 801.00 | 790.64 | 770,900 |
| Nov 8, 2024 | 845.00 | 848.00 | 812.00 | 812.00 | 801.50 | 1,061,500 |
| Nov 7, 2024 | 838.00 | 857.00 | 826.00 | 842.00 | 831.11 | 1,048,600 |
| Nov 6, 2024 | 826.00 | 840.00 | 823.00 | 829.00 | 818.28 | 901,600 |
| Nov 5, 2024 | 808.00 | 833.00 | 806.00 | 831.00 | 820.25 | 788,100 |
| Nov 1, 2024 | 814.00 | 819.00 | 799.00 | 806.00 | 795.58 | 986,700 |
| Oct 31, 2024 | 829.00 | 832.00 | 814.00 | 829.00 | 818.28 | 1,254,000 |
| Oct 30, 2024 | 839.90 | 853.60 | 831.00 | 838.70 | 827.85 | 1,610,300 |
| Oct 29, 2024 | 838.90 | 844.40 | 834.00 | 839.20 | 828.35 | 718,900 |
| Oct 28, 2024 | 826.50 | 846.80 | 825.00 | 846.10 | 835.16 | 762,000 |
| Oct 25, 2024 | 826.40 | 835.50 | 818.60 | 826.50 | 815.81 | 699,900 |
| Oct 24, 2024 | 839.10 | 843.40 | 830.40 | 832.90 | 822.13 | 1,045,900 |
| Oct 23, 2024 | 859.50 | 869.80 | 847.80 | 847.80 | 836.84 | 735,300 |
| Oct 22, 2024 | 876.00 | 876.00 | 853.60 | 857.60 | 846.51 | 1,013,000 |
| Oct 21, 2024 | 884.40 | 889.70 | 875.00 | 879.90 | 868.52 | 725,000 |
| Oct 18, 2024 | 892.00 | 896.10 | 870.30 | 880.20 | 868.82 | 761,300 |
| Oct 17, 2024 | 891.00 | 909.70 | 886.60 | 887.20 | 875.73 | 1,167,200 |
| Oct 16, 2024 | 899.00 | 899.00 | 872.30 | 883.30 | 871.88 | 1,236,900 |
| Oct 15, 2024 | 905.30 | 927.10 | 900.00 | 915.00 | 903.17 | 1,258,800 |
| Oct 11, 2024 | 900.00 | 901.40 | 890.00 | 890.30 | 878.79 | 704,000 |
| Oct 10, 2024 | 903.90 | 908.50 | 890.00 | 899.80 | 888.16 | 798,800 |
| Oct 9, 2024 | 909.10 | 919.40 | 895.40 | 899.60 | 887.97 | 1,088,600 |
| Oct 8, 2024 | 926.80 | 926.80 | 905.90 | 905.90 | 894.19 | 859,100 |
| Oct 7, 2024 | 949.10 | 950.00 | 929.00 | 933.00 | 920.94 | 1,044,300 |
| Oct 4, 2024 | 938.40 | 941.50 | 931.30 | 934.10 | 922.02 | 887,700 |
| Oct 3, 2024 | 922.80 | 952.00 | 921.60 | 942.30 | 930.12 | 1,585,400 |
| Oct 2, 2024 | 901.10 | 912.60 | 897.10 | 900.40 | 888.76 | 1,072,900 |
| Oct 1, 2024 | 908.00 | 920.80 | 898.10 | 916.10 | 904.25 | 1,202,800 |
| Sep 30, 2024 | 910.90 | 927.00 | 900.60 | 900.60 | 888.95 | 1,455,500 |
| Sep 27, 2024 | 941.00 | 960.80 | 929.40 | 955.90 | 943.54 | 1,918,600 |
| Sep 26, 2024 | 908.20 | 926.40 | 904.50 | 926.40 | 914.42 | 1,791,200 |
| Sep 25, 2024 | 888.40 | 906.00 | 870.80 | 893.20 | 881.65 | 1,836,100 |
| Sep 24, 2024 | 914.10 | 915.10 | 875.60 | 875.60 | 864.28 | 1,852,700 |
| Sep 20, 2024 | 885.00 | 921.00 | 884.60 | 907.30 | 895.57 | 2,110,500 |
| Sep 19, 2024 | 870.10 | 876.90 | 847.20 | 867.50 | 856.28 | 2,190,300 |
| Sep 18, 2024 | 826.00 | 858.90 | 820.40 | 855.10 | 844.04 | 2,709,800 |
| Sep 17, 2024 | 856.00 | 864.00 | 796.30 | 811.00 | 800.51 | 3,435,900 |
| Sep 13, 2024 | 836.90 | 861.90 | 812.20 | 858.20 | 847.10 | 2,980,000 |
| Sep 12, 2024 | 798.70 | 831.50 | 793.20 | 822.00 | 811.37 | 7,032,900 |
| Sep 11, 2024 | 798.70 | 808.70 | 783.70 | 783.70 | 773.57 | 6,563,200 |
| Sep 10, 2024 | 933.00 | 942.00 | 919.90 | 933.70 | 921.63 | 1,961,400 |
| Sep 9, 2024 | 899.00 | 921.30 | 885.70 | 918.00 | 906.13 | 1,225,100 |
| Sep 6, 2024 | 960.40 | 961.40 | 932.00 | 939.10 | 926.96 | 665,400 |
| Sep 5, 2024 | 945.50 | 961.00 | 931.30 | 945.40 | 933.17 | 824,000 |
| Sep 4, 2024 | 977.00 | 986.70 | 950.70 | 952.20 | 939.89 | 2,087,100 |
| Sep 3, 2024 | 1,040.50 | 1,040.50 | 1,022.50 | 1,027.00 | 1,013.72 | 602,000 |
| Sep 2, 2024 | 1,043.00 | 1,054.00 | 1,030.00 | 1,036.00 | 1,022.60 | 884,700 |
| Aug 30, 2024 | 1,027.00 | 1,044.50 | 1,025.00 | 1,040.50 | 1,027.05 | 666,100 |
| Aug 29, 2024 | 1,033.50 | 1,044.50 | 1,016.00 | 1,024.50 | 1,011.25 | 863,100 |
| Aug 28, 2024 | 1,028.00 | 1,056.00 | 1,021.50 | 1,052.00 | 1,038.40 | 911,200 |
| Aug 27, 2024 | 998.00 | 1,027.50 | 987.00 | 1,027.50 | 1,014.21 | 1,228,300 |
| Aug 26, 2024 | 1,002.50 | 1,004.50 | 987.10 | 996.00 | 983.12 | 1,333,900 |
| Aug 23, 2024 | 1,021.50 | 1,031.00 | 1,018.00 | 1,029.00 | 1,015.69 | 735,100 |
| Aug 22, 2024 | 1,035.00 | 1,045.00 | 1,020.00 | 1,021.50 | 1,008.29 | 902,200 |
| Aug 21, 2024 | 1,040.00 | 1,050.00 | 1,032.00 | 1,043.00 | 1,029.51 | 631,900 |
| Aug 20, 2024 | 1,052.50 | 1,061.00 | 1,040.50 | 1,052.50 | 1,038.89 | 740,600 |
| Aug 19, 2024 | 1,051.50 | 1,073.00 | 1,041.00 | 1,041.50 | 1,028.03 | 948,600 |
| Aug 16, 2024 | 1,054.50 | 1,082.50 | 1,044.00 | 1,050.50 | 1,036.92 | 1,725,300 |
| Aug 15, 2024 | 998.80 | 1,024.50 | 985.00 | 1,012.50 | 999.41 | 1,087,900 |
| Aug 14, 2024 | 1,030.00 | 1,030.00 | 999.30 | 1,010.00 | 996.94 | 1,592,000 |
| Aug 13, 2024 | 986.00 | 1,022.00 | 977.00 | 1,022.00 | 1,008.78 | 1,549,500 |
| Aug 9, 2024 | 1,000.00 | 1,008.50 | 958.30 | 982.70 | 969.99 | 1,400,100 |
| Aug 8, 2024 | 959.00 | 989.10 | 951.20 | 968.10 | 955.58 | 1,374,200 |
| Aug 7, 2024 | 921.60 | 1,002.00 | 921.30 | 974.00 | 961.41 | 2,296,200 |
| Aug 6, 2024 | 937.10 | 993.00 | 926.40 | 951.60 | 939.29 | 2,344,200 |
| Aug 5, 2024 | 972.30 | 980.20 | 854.70 | 862.10 | 850.95 | 4,156,400 |
| Aug 2, 2024 | 1,081.00 | 1,093.00 | 1,058.50 | 1,058.50 | 1,044.81 | 2,225,200 |
| Aug 1, 2024 | 1,152.00 | 1,152.50 | 1,116.50 | 1,138.00 | 1,123.28 | 1,717,200 |
| Jul 31, 2024 | 1,117.50 | 1,169.00 | 1,090.50 | 1,169.00 | 1,153.88 | 1,619,000 |
| Jul 30, 2024 | 5.6 Dividend | |||||
| Jul 30, 2024 | 1,104.00 | 1,144.00 | 1,090.50 | 1,124.50 | 1,109.96 | 1,528,700 |
| Jul 30, 2024 | 5:1 Stock Splits | |||||
| Jul 29, 2024 | 1,106.80 | 1,123.40 | 1,094.40 | 1,109.40 | 1,089.53 | 2,863,000 |
| Jul 26, 2024 | 1,112.00 | 1,128.00 | 1,106.40 | 1,106.40 | 1,086.58 | 1,548,000 |
| Jul 25, 2024 | 1,135.60 | 1,136.20 | 1,108.20 | 1,112.40 | 1,092.47 | 2,147,500 |
| Jul 24, 2024 | 1,161.40 | 1,175.80 | 1,147.80 | 1,148.20 | 1,127.63 | 1,461,000 |
| Jul 23, 2024 | 1,180.00 | 1,187.80 | 1,154.40 | 1,159.20 | 1,138.43 | 1,333,500 |
| Jul 22, 2024 | 1,162.80 | 1,177.60 | 1,146.00 | 1,160.00 | 1,139.22 | 2,073,000 |
| Jul 19, 2024 | 1,210.60 | 1,219.20 | 1,166.60 | 1,171.00 | 1,150.02 | 3,862,000 |
| Jul 18, 2024 | 1,217.60 | 1,229.00 | 1,210.00 | 1,210.00 | 1,188.32 | 2,198,500 |
| Jul 17, 2024 | 1,252.60 | 1,264.00 | 1,236.80 | 1,244.00 | 1,221.72 | 1,248,000 |
| Jul 16, 2024 | 1,260.00 | 1,273.20 | 1,246.20 | 1,252.00 | 1,229.57 | 2,219,000 |
| Jul 12, 2024 | 1,219.80 | 1,249.00 | 1,211.20 | 1,247.80 | 1,225.45 | 2,138,500 |
| Jul 11, 2024 | 1,240.20 | 1,244.00 | 1,220.20 | 1,238.80 | 1,216.61 | 2,529,000 |
| Jul 10, 2024 | 1,238.00 | 1,238.00 | 1,215.00 | 1,224.00 | 1,202.07 | 2,683,500 |
| Jul 9, 2024 | 1,242.00 | 1,256.80 | 1,230.20 | 1,248.40 | 1,226.04 | 2,136,500 |
| Jul 8, 2024 | 1,246.00 | 1,247.60 | 1,235.00 | 1,238.80 | 1,216.61 | 1,542,000 |
| Jul 5, 2024 | 1,270.00 | 1,270.60 | 1,237.60 | 1,250.20 | 1,227.80 | 2,017,500 |
| Jul 4, 2024 | 1,232.40 | 1,276.40 | 1,228.20 | 1,271.00 | 1,248.23 | 2,087,000 |
| Jul 3, 2024 | 1,239.60 | 1,242.00 | 1,222.40 | 1,234.60 | 1,212.48 | 2,234,000 |
| Jul 2, 2024 | 1,259.40 | 1,265.80 | 1,228.60 | 1,235.60 | 1,213.47 | 2,576,000 |
| Jul 1, 2024 | 1,268.80 | 1,283.60 | 1,262.80 | 1,270.00 | 1,247.25 | 1,377,000 |
| Jun 28, 2024 | 1,247.60 | 1,257.00 | 1,244.20 | 1,257.00 | 1,234.48 | 1,023,000 |
| Jun 27, 2024 | 1,264.80 | 1,267.20 | 1,245.40 | 1,245.60 | 1,223.29 | 1,432,000 |
| Jun 26, 2024 | 1,272.00 | 1,277.80 | 1,256.00 | 1,269.80 | 1,247.05 | 2,051,000 |
| Jun 25, 2024 | 1,216.80 | 1,270.80 | 1,216.00 | 1,264.80 | 1,242.14 | 2,872,000 |
| Jun 24, 2024 | 1,218.00 | 1,223.00 | 1,202.20 | 1,217.40 | 1,195.59 | 2,227,000 |
| Jun 21, 2024 | 1,214.00 | 1,252.00 | 1,207.80 | 1,220.20 | 1,198.34 | 3,416,500 |
| Jun 20, 2024 | 1,200.00 | 1,236.00 | 1,196.60 | 1,222.00 | 1,200.11 | 3,929,500 |
| Jun 19, 2024 | 1,234.00 | 1,242.60 | 1,208.00 | 1,211.60 | 1,189.90 | 4,570,500 |
| Jun 18, 2024 | 1,255.80 | 1,265.40 | 1,244.00 | 1,244.00 | 1,221.72 | 3,917,000 |
| Jun 17, 2024 | 1,322.20 | 1,322.20 | 1,247.00 | 1,255.60 | 1,233.11 | 10,448,000 |
| Jun 14, 2024 | 1,345.00 | 1,366.40 | 1,331.20 | 1,362.20 | 1,337.80 | 2,351,500 |
| Jun 13, 2024 | 1,371.60 | 1,377.80 | 1,357.00 | 1,357.00 | 1,332.69 | 1,463,000 |
| Jun 12, 2024 | 1,380.00 | 1,386.80 | 1,360.40 | 1,362.60 | 1,338.19 | 1,898,500 |
| Jun 11, 2024 | 1,400.00 | 1,404.00 | 1,382.40 | 1,383.60 | 1,358.81 | 1,229,500 |
| Jun 10, 2024 | 1,395.80 | 1,408.80 | 1,377.80 | 1,395.20 | 1,370.21 | 1,178,000 |
| Jun 7, 2024 | 1,390.00 | 1,404.00 | 1,390.00 | 1,397.80 | 1,372.76 | 605,000 |
| Jun 6, 2024 | 1,411.80 | 1,420.00 | 1,383.20 | 1,384.60 | 1,359.80 | 779,500 |
| Jun 5, 2024 | 1,403.80 | 1,410.80 | 1,376.20 | 1,391.80 | 1,366.87 | 1,377,000 |
| Jun 4, 2024 | 1,429.00 | 1,430.00 | 1,408.00 | 1,416.00 | 1,390.63 | 1,004,500 |
| Jun 3, 2024 | 1,419.40 | 1,435.00 | 1,412.40 | 1,415.60 | 1,390.24 | 1,138,000 |
| May 31, 2024 | 1,396.60 | 1,414.60 | 1,394.60 | 1,406.20 | 1,381.01 | 744,000 |
| May 30, 2024 | 1,379.80 | 1,395.00 | 1,370.40 | 1,391.20 | 1,366.28 | 1,076,000 |
| May 29, 2024 | 1,416.20 | 1,435.60 | 1,405.20 | 1,405.20 | 1,380.03 | 1,010,500 |
| May 28, 2024 | 1,416.40 | 1,423.20 | 1,402.40 | 1,415.20 | 1,389.85 | 1,094,000 |
| May 27, 2024 | 1,450.00 | 1,458.80 | 1,403.00 | 1,416.60 | 1,391.22 | 1,292,000 |
| May 24, 2024 | 1,432.60 | 1,449.80 | 1,389.40 | 1,441.20 | 1,415.38 | 3,173,000 |
| May 23, 2024 | 1,505.20 | 1,518.80 | 1,457.60 | 1,473.60 | 1,447.20 | 1,538,500 |
| May 22, 2024 | 1,527.40 | 1,527.40 | 1,480.80 | 1,483.20 | 1,456.63 | 1,200,000 |
| May 21, 2024 | 1,562.40 | 1,565.00 | 1,521.60 | 1,530.60 | 1,503.18 | 1,076,500 |
| May 20, 2024 | 1,530.00 | 1,564.00 | 1,530.00 | 1,555.80 | 1,527.93 | 1,018,500 |
| May 17, 2024 | 1,512.80 | 1,535.40 | 1,506.00 | 1,527.20 | 1,499.84 | 743,000 |
| May 16, 2024 | 1,540.00 | 1,544.20 | 1,494.00 | 1,519.40 | 1,492.18 | 951,500 |
| May 15, 2024 | 1,546.00 | 1,552.00 | 1,516.00 | 1,520.60 | 1,493.36 | 912,000 |
| May 14, 2024 | 1,501.20 | 1,552.00 | 1,500.60 | 1,529.00 | 1,501.61 | 1,666,500 |
| May 13, 2024 | 1,489.80 | 1,524.40 | 1,485.20 | 1,500.60 | 1,473.72 | 1,092,000 |
| May 10, 2024 | 1,490.00 | 1,492.60 | 1,462.00 | 1,478.40 | 1,451.92 | 1,288,000 |
| May 9, 2024 | 1,444.20 | 1,470.00 | 1,436.40 | 1,460.60 | 1,434.44 | 976,000 |
| May 8, 2024 | 1,429.80 | 1,455.20 | 1,425.00 | 1,446.20 | 1,420.29 | 1,079,500 |
| May 7, 2024 | 1,416.00 | 1,430.80 | 1,399.40 | 1,430.80 | 1,405.17 | 1,044,500 |
| May 2, 2024 | 1,410.60 | 1,411.00 | 1,393.20 | 1,404.00 | 1,378.85 | 1,172,500 |
| May 1, 2024 | 1,428.00 | 1,438.60 | 1,414.80 | 1,421.60 | 1,396.13 | 806,000 |
| Apr 30, 2024 | 1,440.20 | 1,444.60 | 1,404.00 | 1,433.60 | 1,407.92 | 1,054,500 |
| Apr 26, 2024 | 1,450.00 | 1,450.20 | 1,414.00 | 1,423.80 | 1,398.29 | 1,255,500 |
| Apr 25, 2024 | 1,434.00 | 1,456.00 | 1,425.20 | 1,425.20 | 1,399.67 | 1,346,500 |
| Apr 24, 2024 | 1,425.80 | 1,464.60 | 1,413.40 | 1,445.80 | 1,419.90 | 2,403,000 |