Tokyo - Delayed Quote JPY
AHC Group Inc. (7083.T)
983.00
-1.00
(-0.10%)
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 7, 2025 | 993.00 | 998.00 | 963.00 | 983.00 | 983.00 | 3,000 |
| May 2, 2025 | 973.00 | 994.00 | 970.00 | 984.00 | 984.00 | 12,800 |
| May 1, 2025 | 972.00 | 973.00 | 964.00 | 973.00 | 973.00 | 9,800 |
| Apr 30, 2025 | 960.00 | 973.00 | 958.00 | 973.00 | 973.00 | 4,300 |
| Apr 28, 2025 | 984.00 | 984.00 | 960.00 | 970.00 | 970.00 | 6,300 |
| Apr 25, 2025 | 1,000.00 | 1,000.00 | 971.00 | 971.00 | 971.00 | 8,600 |
| Apr 24, 2025 | 998.00 | 998.00 | 981.00 | 986.00 | 986.00 | 3,200 |
| Apr 23, 2025 | 1,007.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | 4,200 |
| Apr 22, 2025 | 1,005.00 | 1,011.00 | 996.00 | 997.00 | 997.00 | 4,600 |
| Apr 21, 2025 | 991.00 | 1,020.00 | 991.00 | 999.00 | 999.00 | 6,900 |
| Apr 18, 2025 | 1,022.00 | 1,168.00 | 975.00 | 991.00 | 991.00 | 129,000 |
| Apr 17, 2025 | 991.00 | 1,025.00 | 991.00 | 1,015.00 | 1,015.00 | 3,900 |
| Apr 16, 2025 | 999.00 | 1,032.00 | 997.00 | 1,020.00 | 1,020.00 | 3,300 |
| Apr 15, 2025 | 965.00 | 999.00 | 965.00 | 999.00 | 999.00 | 4,100 |
| Apr 14, 2025 | 935.00 | 980.00 | 935.00 | 965.00 | 965.00 | 4,900 |
| Apr 11, 2025 | 944.00 | 965.00 | 908.00 | 935.00 | 935.00 | 4,900 |
| Apr 10, 2025 | 950.00 | 975.00 | 945.00 | 965.00 | 965.00 | 4,200 |
| Apr 9, 2025 | 938.00 | 970.00 | 899.00 | 914.00 | 914.00 | 3,500 |
| Apr 8, 2025 | 977.00 | 977.00 | 923.00 | 923.00 | 923.00 | 3,400 |
| Apr 7, 2025 | 838.00 | 898.00 | 838.00 | 865.00 | 865.00 | 7,700 |
| Apr 4, 2025 | 983.00 | 1,025.00 | 901.00 | 987.00 | 987.00 | 11,500 |
| Apr 3, 2025 | 1,020.00 | 1,038.00 | 974.00 | 1,028.00 | 1,028.00 | 6,300 |
| Apr 2, 2025 | 1,026.00 | 1,042.00 | 1,020.00 | 1,042.00 | 1,042.00 | 2,700 |
| Apr 1, 2025 | 1,036.00 | 1,049.00 | 1,027.00 | 1,033.00 | 1,033.00 | 3,200 |
| Mar 31, 2025 | 1,044.00 | 1,052.00 | 1,031.00 | 1,036.00 | 1,036.00 | 3,800 |
| Mar 28, 2025 | 1,033.00 | 1,056.00 | 1,033.00 | 1,044.00 | 1,044.00 | 6,500 |
| Mar 27, 2025 | 1,047.00 | 1,049.00 | 1,037.00 | 1,045.00 | 1,045.00 | 2,600 |
| Mar 26, 2025 | 1,044.00 | 1,047.00 | 1,033.00 | 1,047.00 | 1,047.00 | 2,800 |
| Mar 25, 2025 | 1,050.00 | 1,050.00 | 1,030.00 | 1,033.00 | 1,033.00 | 3,300 |
| Mar 24, 2025 | 1,047.00 | 1,053.00 | 1,038.00 | 1,050.00 | 1,050.00 | 2,100 |
| Mar 21, 2025 | 1,052.00 | 1,060.00 | 1,049.00 | 1,052.00 | 1,052.00 | 4,300 |
| Mar 19, 2025 | 1,051.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1,900 |
| Mar 18, 2025 | 1,043.00 | 1,055.00 | 1,040.00 | 1,053.00 | 1,053.00 | 2,200 |
| Mar 17, 2025 | 1,048.00 | 1,050.00 | 1,043.00 | 1,044.00 | 1,044.00 | 3,300 |
| Mar 14, 2025 | 1,047.00 | 1,047.00 | 1,027.00 | 1,045.00 | 1,045.00 | 2,800 |
| Mar 13, 2025 | 1,030.00 | 1,047.00 | 1,030.00 | 1,037.00 | 1,037.00 | 3,200 |
| Mar 12, 2025 | 1,044.00 | 1,046.00 | 1,013.00 | 1,046.00 | 1,046.00 | 6,900 |
| Mar 11, 2025 | 1,028.00 | 1,028.00 | 1,005.00 | 1,022.00 | 1,022.00 | 3,300 |
| Mar 10, 2025 | 1,019.00 | 1,028.00 | 1,011.00 | 1,028.00 | 1,028.00 | 2,700 |
| Mar 7, 2025 | 1,001.00 | 1,020.00 | 1,001.00 | 1,018.00 | 1,018.00 | 2,700 |
| Mar 6, 2025 | 991.00 | 1,014.00 | 991.00 | 1,000.00 | 1,000.00 | 8,600 |
| Mar 5, 2025 | 983.00 | 1,006.00 | 983.00 | 1,000.00 | 1,000.00 | 2,700 |
| Mar 4, 2025 | 976.00 | 1,003.00 | 976.00 | 986.00 | 986.00 | 11,200 |
| Mar 3, 2025 | 978.00 | 1,010.00 | 975.00 | 1,006.00 | 1,006.00 | 9,800 |
| Feb 28, 2025 | 1,001.00 | 1,001.00 | 985.00 | 987.00 | 987.00 | 5,400 |
| Feb 27, 2025 | 987.00 | 1,010.00 | 987.00 | 1,001.00 | 1,001.00 | 3,600 |
| Feb 26, 2025 | 1,005.00 | 1,005.00 | 987.00 | 992.00 | 992.00 | 3,600 |
| Feb 25, 2025 | 1,000.00 | 1,003.00 | 992.00 | 992.00 | 992.00 | 2,600 |
| Feb 21, 2025 | 997.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 4,700 |
| Feb 20, 2025 | 1,012.00 | 1,012.00 | 997.00 | 999.00 | 999.00 | 2,400 |
| Feb 19, 2025 | 1,021.00 | 1,022.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,400 |
| Feb 18, 2025 | 1,000.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | 2,100 |
| Feb 17, 2025 | 1,007.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,500 |
| Feb 14, 2025 | 1,025.00 | 1,032.00 | 1,006.00 | 1,006.00 | 1,006.00 | 5,000 |
| Feb 13, 2025 | 1,008.00 | 1,032.00 | 1,008.00 | 1,021.00 | 1,021.00 | 3,500 |
| Feb 12, 2025 | 1,002.00 | 1,031.00 | 1,002.00 | 1,012.00 | 1,012.00 | 6,200 |
| Feb 10, 2025 | 1,010.00 | 1,015.00 | 987.00 | 1,012.00 | 1,012.00 | 4,100 |
| Feb 7, 2025 | 1,013.00 | 1,015.00 | 1,000.00 | 1,008.00 | 1,008.00 | 2,900 |
| Feb 6, 2025 | 1,007.00 | 1,018.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5,700 |
| Feb 5, 2025 | 995.00 | 1,014.00 | 986.00 | 1,007.00 | 1,007.00 | 9,200 |
| Feb 4, 2025 | 989.00 | 1,000.00 | 985.00 | 996.00 | 996.00 | 5,500 |
| Feb 3, 2025 | 1,010.00 | 1,023.00 | 985.00 | 985.00 | 985.00 | 12,500 |
| Jan 31, 2025 | 1,014.00 | 1,020.00 | 1,002.00 | 1,009.00 | 1,009.00 | 4,600 |
| Jan 30, 2025 | 1,039.00 | 1,042.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,100 |
| Jan 29, 2025 | 1,043.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5,300 |
| Jan 28, 2025 | 1,043.00 | 1,051.00 | 1,036.00 | 1,043.00 | 1,043.00 | 9,200 |
| Jan 27, 2025 | 1,074.00 | 1,074.00 | 1,058.00 | 1,060.00 | 1,060.00 | 8,000 |
| Jan 24, 2025 | 1,058.00 | 1,081.00 | 1,058.00 | 1,063.00 | 1,063.00 | 10,000 |
| Jan 23, 2025 | 1,063.00 | 1,080.00 | 1,058.00 | 1,060.00 | 1,060.00 | 16,900 |
| Jan 22, 2025 | 1,070.00 | 1,079.00 | 1,050.00 | 1,072.00 | 1,072.00 | 23,000 |
| Jan 21, 2025 | 1,111.00 | 1,115.00 | 1,070.00 | 1,072.00 | 1,072.00 | 49,200 |
| Jan 20, 2025 | 1,146.00 | 1,195.00 | 1,130.00 | 1,137.00 | 1,137.00 | 150,300 |
| Jan 17, 2025 | 1,276.00 | 1,369.00 | 1,250.00 | 1,356.00 | 1,356.00 | 137,600 |
| Jan 16, 2025 | 1,215.00 | 1,280.00 | 1,175.00 | 1,279.00 | 1,279.00 | 49,100 |
| Jan 15, 2025 | 1,143.00 | 1,250.00 | 1,121.00 | 1,185.00 | 1,185.00 | 42,800 |
| Jan 14, 2025 | 1,050.00 | 1,140.00 | 1,050.00 | 1,115.00 | 1,115.00 | 24,600 |
| Jan 10, 2025 | 1,064.00 | 1,090.00 | 1,049.00 | 1,049.00 | 1,049.00 | 21,000 |
| Jan 9, 2025 | 1,127.00 | 1,127.00 | 1,081.00 | 1,081.00 | 1,081.00 | 16,100 |
| Jan 8, 2025 | 1,127.00 | 1,138.00 | 1,124.00 | 1,127.00 | 1,127.00 | 5,600 |
| Jan 7, 2025 | 1,147.00 | 1,149.00 | 1,128.00 | 1,136.00 | 1,136.00 | 3,100 |
| Jan 6, 2025 | 1,122.00 | 1,136.00 | 1,120.00 | 1,136.00 | 1,136.00 | 8,000 |
| Dec 30, 2024 | 1,107.00 | 1,151.00 | 1,107.00 | 1,122.00 | 1,122.00 | 9,600 |
| Dec 27, 2024 | 1,088.00 | 1,127.00 | 1,088.00 | 1,122.00 | 1,122.00 | 13,900 |
| Dec 26, 2024 | 1,031.00 | 1,089.00 | 1,012.00 | 1,089.00 | 1,089.00 | 23,500 |
| Dec 25, 2024 | 1,099.00 | 1,100.00 | 1,050.00 | 1,061.00 | 1,061.00 | 11,400 |
| Dec 24, 2024 | 1,083.00 | 1,107.00 | 1,061.00 | 1,100.00 | 1,100.00 | 13,500 |
| Dec 23, 2024 | 1,088.00 | 1,095.00 | 1,048.00 | 1,087.00 | 1,087.00 | 26,200 |
| Dec 20, 2024 | 1,126.00 | 1,139.00 | 1,085.00 | 1,094.00 | 1,094.00 | 15,800 |
| Dec 19, 2024 | 1,134.00 | 1,164.00 | 1,110.00 | 1,125.00 | 1,125.00 | 14,600 |
| Dec 18, 2024 | 1,155.00 | 1,165.00 | 1,150.00 | 1,151.00 | 1,151.00 | 8,000 |
| Dec 17, 2024 | 1,204.00 | 1,229.00 | 1,150.00 | 1,155.00 | 1,155.00 | 17,500 |
| Dec 16, 2024 | 1,170.00 | 1,234.00 | 1,170.00 | 1,212.00 | 1,212.00 | 16,900 |
| Dec 13, 2024 | 1,193.00 | 1,204.00 | 1,154.00 | 1,175.00 | 1,175.00 | 10,000 |
| Dec 12, 2024 | 1,186.00 | 1,205.00 | 1,165.00 | 1,175.00 | 1,175.00 | 8,700 |
| Dec 11, 2024 | 1,212.00 | 1,212.00 | 1,169.00 | 1,191.00 | 1,191.00 | 16,200 |
| Dec 10, 2024 | 1,218.00 | 1,249.00 | 1,210.00 | 1,218.00 | 1,218.00 | 9,400 |
| Dec 9, 2024 | 1,212.00 | 1,248.00 | 1,210.00 | 1,229.00 | 1,229.00 | 9,100 |
| Dec 6, 2024 | 1,195.00 | 1,240.00 | 1,167.00 | 1,215.00 | 1,215.00 | 23,700 |
| Dec 5, 2024 | 1,216.00 | 1,216.00 | 1,155.00 | 1,198.00 | 1,198.00 | 33,100 |
| Dec 4, 2024 | 1,241.00 | 1,241.00 | 1,210.00 | 1,210.00 | 1,210.00 | 10,500 |
| Dec 3, 2024 | 1,328.00 | 1,328.00 | 1,250.00 | 1,250.00 | 1,250.00 | 24,900 |
| Dec 2, 2024 | 1,380.00 | 1,380.00 | 1,295.00 | 1,325.00 | 1,325.00 | 10,200 |
| Nov 29, 2024 | 1,312.00 | 1,400.00 | 1,282.00 | 1,355.00 | 1,355.00 | 23,000 |
| Nov 28, 2024 | 10 Dividend | |||||
| Nov 28, 2024 | 1,309.00 | 1,341.00 | 1,289.00 | 1,296.00 | 1,296.00 | 6,900 |
| Nov 27, 2024 | 1,304.00 | 1,340.00 | 1,275.00 | 1,337.00 | 1,327.00 | 17,900 |
| Nov 26, 2024 | 1,324.00 | 1,342.00 | 1,270.00 | 1,334.00 | 1,324.02 | 26,800 |
| Nov 25, 2024 | 1,280.00 | 1,366.00 | 1,235.00 | 1,338.00 | 1,327.99 | 27,500 |
| Nov 22, 2024 | 1,245.00 | 1,298.00 | 1,222.00 | 1,285.00 | 1,275.39 | 16,600 |
| Nov 21, 2024 | 1,229.00 | 1,275.00 | 1,221.00 | 1,255.00 | 1,245.61 | 40,200 |
| Nov 20, 2024 | 1,360.00 | 1,367.00 | 1,173.00 | 1,199.00 | 1,190.03 | 72,700 |
| Nov 19, 2024 | 1,355.00 | 1,363.00 | 1,344.00 | 1,360.00 | 1,349.83 | 7,200 |
| Nov 18, 2024 | 1,284.00 | 1,371.00 | 1,280.00 | 1,355.00 | 1,344.87 | 16,100 |
| Nov 15, 2024 | 1,305.00 | 1,307.00 | 1,261.00 | 1,295.00 | 1,285.31 | 10,100 |
| Nov 14, 2024 | 1,319.00 | 1,327.00 | 1,281.00 | 1,296.00 | 1,286.31 | 11,300 |
| Nov 13, 2024 | 1,338.00 | 1,362.00 | 1,332.00 | 1,349.00 | 1,338.91 | 3,400 |
| Nov 12, 2024 | 1,326.00 | 1,372.00 | 1,320.00 | 1,355.00 | 1,344.87 | 14,400 |
| Nov 11, 2024 | 1,458.00 | 1,458.00 | 1,350.00 | 1,350.00 | 1,339.90 | 22,400 |
| Nov 8, 2024 | 1,420.00 | 1,470.00 | 1,410.00 | 1,452.00 | 1,441.14 | 8,600 |
| Nov 7, 2024 | 1,468.00 | 1,476.00 | 1,426.00 | 1,436.00 | 1,425.26 | 13,600 |
| Nov 6, 2024 | 1,437.00 | 1,490.00 | 1,415.00 | 1,474.00 | 1,462.98 | 24,100 |
| Nov 5, 2024 | 1,426.00 | 1,460.00 | 1,411.00 | 1,454.00 | 1,443.12 | 21,400 |
| Nov 1, 2024 | 1,367.00 | 1,448.00 | 1,364.00 | 1,426.00 | 1,415.33 | 25,300 |
| Oct 31, 2024 | 1,409.00 | 1,432.00 | 1,390.00 | 1,395.00 | 1,384.57 | 19,800 |
| Oct 30, 2024 | 1,370.00 | 1,427.00 | 1,351.00 | 1,409.00 | 1,398.46 | 28,400 |
| Oct 29, 2024 | 1,272.00 | 1,378.00 | 1,272.00 | 1,370.00 | 1,359.75 | 28,400 |
| Oct 28, 2024 | 1,280.00 | 1,302.00 | 1,272.00 | 1,300.00 | 1,290.28 | 9,700 |
| Oct 25, 2024 | 1,248.00 | 1,305.00 | 1,248.00 | 1,300.00 | 1,290.28 | 17,800 |
| Oct 24, 2024 | 1,230.00 | 1,278.00 | 1,221.00 | 1,278.00 | 1,268.44 | 11,900 |
| Oct 23, 2024 | 1,235.00 | 1,263.00 | 1,202.00 | 1,260.00 | 1,250.58 | 13,300 |
| Oct 22, 2024 | 1,217.00 | 1,235.00 | 1,210.00 | 1,234.00 | 1,224.77 | 7,000 |
| Oct 21, 2024 | 1,191.00 | 1,246.00 | 1,191.00 | 1,217.00 | 1,207.90 | 11,400 |
| Oct 18, 2024 | 1,200.00 | 1,237.00 | 1,168.00 | 1,196.00 | 1,187.05 | 27,400 |
| Oct 17, 2024 | 1,333.00 | 1,364.00 | 1,182.00 | 1,206.00 | 1,196.98 | 83,100 |
| Oct 16, 2024 | 1,318.00 | 1,374.00 | 1,308.00 | 1,350.00 | 1,339.90 | 30,400 |
| Oct 15, 2024 | 1,299.00 | 1,381.00 | 1,274.00 | 1,369.00 | 1,358.76 | 41,800 |
| Oct 11, 2024 | 1,335.00 | 1,340.00 | 1,263.00 | 1,263.00 | 1,253.55 | 17,700 |
| Oct 10, 2024 | 1,333.00 | 1,359.00 | 1,313.00 | 1,321.00 | 1,311.12 | 9,000 |
| Oct 9, 2024 | 1,336.00 | 1,347.00 | 1,300.00 | 1,347.00 | 1,336.93 | 7,900 |
| Oct 8, 2024 | 1,360.00 | 1,360.00 | 1,295.00 | 1,306.00 | 1,296.23 | 10,900 |
| Oct 7, 2024 | 1,378.00 | 1,385.00 | 1,346.00 | 1,350.00 | 1,339.90 | 14,200 |
| Oct 4, 2024 | 1,338.00 | 1,382.00 | 1,337.00 | 1,359.00 | 1,348.84 | 17,800 |
| Oct 3, 2024 | 1,365.00 | 1,390.00 | 1,338.00 | 1,358.00 | 1,347.84 | 8,300 |
| Oct 2, 2024 | 1,323.00 | 1,357.00 | 1,316.00 | 1,350.00 | 1,339.90 | 15,200 |
| Oct 1, 2024 | 1,278.00 | 1,335.00 | 1,256.00 | 1,335.00 | 1,325.02 | 14,400 |
| Sep 30, 2024 | 1,290.00 | 1,317.00 | 1,264.00 | 1,275.00 | 1,265.46 | 18,300 |
| Sep 27, 2024 | 1,327.00 | 1,366.00 | 1,312.00 | 1,345.00 | 1,334.94 | 11,500 |
| Sep 26, 2024 | 1,346.00 | 1,365.00 | 1,330.00 | 1,345.00 | 1,334.94 | 8,400 |
| Sep 25, 2024 | 1,311.00 | 1,350.00 | 1,311.00 | 1,346.00 | 1,335.93 | 14,600 |
| Sep 24, 2024 | 1,325.00 | 1,381.00 | 1,323.00 | 1,333.00 | 1,323.03 | 14,100 |
| Sep 20, 2024 | 1,366.00 | 1,398.00 | 1,331.00 | 1,342.00 | 1,331.96 | 26,500 |
| Sep 19, 2024 | 1,278.00 | 1,387.00 | 1,278.00 | 1,361.00 | 1,350.82 | 46,900 |
| Sep 18, 2024 | 1,300.00 | 1,325.00 | 1,284.00 | 1,284.00 | 1,274.40 | 17,400 |
| Sep 17, 2024 | 1,307.00 | 1,315.00 | 1,251.00 | 1,287.00 | 1,277.37 | 20,200 |
| Sep 13, 2024 | 1,315.00 | 1,356.00 | 1,295.00 | 1,337.00 | 1,327.00 | 20,700 |
| Sep 12, 2024 | 1,275.00 | 1,339.00 | 1,275.00 | 1,334.00 | 1,324.02 | 39,600 |
| Sep 11, 2024 | 1,270.00 | 1,279.00 | 1,219.00 | 1,250.00 | 1,240.65 | 33,700 |
| Sep 10, 2024 | 1,198.00 | 1,285.00 | 1,198.00 | 1,270.00 | 1,260.50 | 34,500 |
| Sep 9, 2024 | 1,119.00 | 1,230.00 | 1,110.00 | 1,200.00 | 1,191.02 | 54,800 |
| Sep 6, 2024 | 1,310.00 | 1,336.00 | 1,156.00 | 1,192.00 | 1,183.08 | 149,600 |
| Sep 5, 2024 | 1,350.00 | 1,450.00 | 1,277.00 | 1,299.00 | 1,289.28 | 202,300 |
| Sep 4, 2024 | 1,455.00 | 1,543.00 | 1,372.00 | 1,387.00 | 1,376.63 | 409,400 |
| Sep 3, 2024 | 1,434.00 | 1,643.00 | 1,376.00 | 1,578.00 | 1,566.20 | 569,100 |
| Sep 2, 2024 | 1,296.00 | 1,609.00 | 1,291.00 | 1,435.00 | 1,424.27 | 455,100 |
| Aug 30, 2024 | 1,280.00 | 1,418.00 | 1,268.00 | 1,316.00 | 1,306.16 | 62,100 |
| Aug 29, 2024 | 1,247.00 | 1,315.00 | 1,247.00 | 1,265.00 | 1,255.54 | 16,500 |
| Aug 28, 2024 | 1,302.00 | 1,350.00 | 1,259.00 | 1,259.00 | 1,249.58 | 24,600 |
| Aug 27, 2024 | 1,298.00 | 1,318.00 | 1,288.00 | 1,314.00 | 1,304.17 | 10,000 |
| Aug 26, 2024 | 1,311.00 | 1,320.00 | 1,252.00 | 1,297.00 | 1,287.30 | 15,400 |
| Aug 23, 2024 | 1,325.00 | 1,350.00 | 1,281.00 | 1,306.00 | 1,296.23 | 20,700 |
| Aug 22, 2024 | 1,322.00 | 1,335.00 | 1,290.00 | 1,307.00 | 1,297.22 | 19,700 |
| Aug 21, 2024 | 1,359.00 | 1,375.00 | 1,302.00 | 1,320.00 | 1,310.13 | 33,300 |
| Aug 20, 2024 | 1,337.00 | 1,395.00 | 1,311.00 | 1,389.00 | 1,378.61 | 54,200 |
| Aug 19, 2024 | 1,396.00 | 1,486.00 | 1,320.00 | 1,338.00 | 1,327.99 | 193,300 |
| Aug 16, 2024 | 1,351.00 | 1,375.00 | 1,306.00 | 1,306.00 | 1,296.23 | 20,200 |
| Aug 15, 2024 | 1,323.00 | 1,338.00 | 1,283.00 | 1,291.00 | 1,281.34 | 24,900 |
| Aug 14, 2024 | 1,300.00 | 1,374.00 | 1,267.00 | 1,321.00 | 1,311.12 | 44,400 |
| Aug 13, 2024 | 1,215.00 | 1,315.00 | 1,215.00 | 1,287.00 | 1,277.37 | 27,100 |
| Aug 9, 2024 | 1,219.00 | 1,289.00 | 1,205.00 | 1,222.00 | 1,212.86 | 22,300 |
| Aug 8, 2024 | 1,217.00 | 1,291.00 | 1,198.00 | 1,219.00 | 1,209.88 | 22,700 |
| Aug 7, 2024 | 1,155.00 | 1,313.00 | 1,149.00 | 1,241.00 | 1,231.72 | 37,200 |
| Aug 6, 2024 | 1,104.00 | 1,146.00 | 1,036.00 | 1,146.00 | 1,137.43 | 74,200 |
| Aug 5, 2024 | 1,249.00 | 1,249.00 | 1,039.00 | 1,039.00 | 1,031.23 | 97,100 |
| Aug 2, 2024 | 1,341.00 | 1,359.00 | 1,316.00 | 1,339.00 | 1,328.98 | 40,300 |
| Aug 1, 2024 | 1,440.00 | 1,468.00 | 1,340.00 | 1,369.00 | 1,358.76 | 38,300 |
| Jul 31, 2024 | 1,440.00 | 1,483.00 | 1,386.00 | 1,440.00 | 1,429.23 | 41,900 |
| Jul 30, 2024 | 1,465.00 | 1,549.00 | 1,416.00 | 1,434.00 | 1,423.27 | 65,600 |
| Jul 29, 2024 | 1,450.00 | 1,506.00 | 1,422.00 | 1,465.00 | 1,454.04 | 86,500 |
| Jul 26, 2024 | 1,494.00 | 1,500.00 | 1,395.00 | 1,405.00 | 1,394.49 | 78,000 |
| Jul 25, 2024 | 1,470.00 | 1,722.00 | 1,468.00 | 1,468.00 | 1,457.02 | 387,500 |
| Jul 24, 2024 | 1,521.00 | 1,559.00 | 1,468.00 | 1,468.00 | 1,457.02 | 54,300 |
| Jul 23, 2024 | 1,579.00 | 1,610.00 | 1,523.00 | 1,538.00 | 1,526.50 | 55,900 |
| Jul 22, 2024 | 1,669.00 | 1,669.00 | 1,585.00 | 1,598.00 | 1,586.05 | 53,600 |
| Jul 19, 2024 | 1,763.00 | 1,763.00 | 1,635.00 | 1,645.00 | 1,632.70 | 106,800 |
| Jul 18, 2024 | 1,912.00 | 1,922.00 | 1,766.00 | 1,766.00 | 1,752.79 | 131,400 |
| Jul 17, 2024 | 2,023.00 | 2,097.00 | 1,936.00 | 1,947.00 | 1,932.44 | 226,000 |
| Jul 16, 2024 | 2,008.00 | 2,288.00 | 1,974.00 | 2,140.00 | 2,123.99 | 1,418,400 |
| Jul 12, 2024 | 1,852.00 | 2,164.00 | 1,841.00 | 1,888.00 | 1,873.88 | 625,100 |
| Jul 11, 2024 | 1,850.00 | 1,882.00 | 1,815.00 | 1,843.00 | 1,829.22 | 38,000 |
| Jul 10, 2024 | 1,900.00 | 2,008.00 | 1,843.00 | 1,843.00 | 1,829.22 | 111,900 |
| Jul 9, 2024 | 2,000.00 | 2,016.00 | 1,906.00 | 1,931.00 | 1,916.56 | 163,900 |
| Jul 8, 2024 | 2,046.00 | 2,233.00 | 2,011.00 | 2,016.00 | 2,000.92 | 286,100 |
| Jul 5, 2024 | 2,217.00 | 2,236.00 | 2,020.00 | 2,050.00 | 2,034.67 | 247,000 |
| Jul 4, 2024 | 2,313.00 | 2,374.00 | 2,211.00 | 2,217.00 | 2,200.42 | 470,700 |
| Jul 3, 2024 | 2,430.00 | 2,530.00 | 2,165.00 | 2,280.00 | 2,262.95 | 717,600 |
| Jul 2, 2024 | 2,882.00 | 3,040.00 | 2,480.00 | 2,480.00 | 2,461.45 | 583,500 |
| Jul 1, 2024 | 3,290.00 | 3,590.00 | 2,730.00 | 2,825.00 | 2,803.87 | 540,700 |
| Jun 28, 2024 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,404.35 | 3,600 |
| Jun 27, 2024 | 6,000.00 | 6,130.00 | 4,130.00 | 4,130.00 | 4,099.11 | 70,400 |
| Jun 26, 2024 | 4,990.00 | 5,130.00 | 4,950.00 | 5,130.00 | 5,091.63 | 54,700 |
| Jun 25, 2024 | 4,300.00 | 4,430.00 | 4,235.00 | 4,430.00 | 4,396.87 | 67,100 |
| Jun 24, 2024 | 3,090.00 | 3,730.00 | 3,090.00 | 3,730.00 | 3,702.10 | 303,200 |
| Jun 21, 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,007.34 | 21,800 |
| Jun 20, 2024 | 2,524.00 | 2,527.00 | 2,460.00 | 2,527.00 | 2,508.10 | 340,600 |
| Jun 19, 2024 | 1,747.00 | 2,027.00 | 1,630.00 | 2,027.00 | 2,011.84 | 2,485,300 |
| Jun 18, 2024 | 1,267.00 | 1,627.00 | 1,267.00 | 1,627.00 | 1,614.83 | 573,800 |
| Jun 17, 2024 | 1,390.00 | 1,437.00 | 1,305.00 | 1,327.00 | 1,317.07 | 165,400 |
| Jun 14, 2024 | 1,529.00 | 1,780.00 | 1,429.00 | 1,429.00 | 1,418.31 | 947,600 |
| Jun 13, 2024 | 1,155.00 | 1,499.00 | 1,118.00 | 1,499.00 | 1,487.79 | 633,800 |
| Jun 12, 2024 | 1,355.00 | 1,361.00 | 1,199.00 | 1,199.00 | 1,190.03 | 179,700 |
| Jun 11, 2024 | 1,260.00 | 1,470.00 | 1,244.00 | 1,362.00 | 1,351.81 | 1,748,700 |
| Jun 10, 2024 | 999.00 | 1,298.00 | 980.00 | 1,170.00 | 1,161.25 | 1,103,700 |
| Jun 7, 2024 | 1,002.00 | 1,053.00 | 986.00 | 1,001.00 | 993.51 | 48,100 |
| Jun 6, 2024 | 1,115.00 | 1,115.00 | 1,012.00 | 1,026.00 | 1,018.33 | 55,000 |
| Jun 5, 2024 | 1,105.00 | 1,130.00 | 1,061.00 | 1,078.00 | 1,069.94 | 60,000 |
| Jun 4, 2024 | 1,144.00 | 1,174.00 | 1,089.00 | 1,116.00 | 1,107.65 | 97,600 |
| Jun 3, 2024 | 1,277.00 | 1,297.00 | 1,160.00 | 1,165.00 | 1,156.29 | 194,100 |
| May 31, 2024 | 1,260.00 | 1,520.00 | 1,260.00 | 1,278.00 | 1,268.44 | 1,079,300 |
| May 30, 2024 | 1,570.00 | 1,644.00 | 1,210.00 | 1,242.00 | 1,232.71 | 1,159,000 |
| May 29, 2024 | 1,104.00 | 1,344.00 | 1,062.00 | 1,344.00 | 1,333.95 | 1,306,000 |
| May 28, 2024 | 1,029.00 | 1,289.00 | 981.00 | 1,044.00 | 1,036.19 | 1,095,500 |
| May 27, 2024 | 1,000.00 | 1,120.00 | 962.00 | 1,040.00 | 1,032.22 | 1,195,700 |
| May 24, 2024 | 1,084.00 | 1,326.00 | 926.00 | 970.00 | 962.74 | 2,074,000 |
| May 23, 2024 | 955.00 | 1,060.00 | 951.00 | 1,060.00 | 1,052.07 | 477,900 |
| May 22, 2024 | 1,071.00 | 1,071.00 | 868.00 | 910.00 | 903.19 | 495,200 |
| May 21, 2024 | 786.00 | 921.00 | 731.00 | 921.00 | 914.11 | 388,200 |
| May 20, 2024 | 701.00 | 771.00 | 673.00 | 771.00 | 765.23 | 159,000 |
| May 17, 2024 | 677.00 | 749.00 | 665.00 | 671.00 | 665.98 | 188,900 |
| May 16, 2024 | 669.00 | 669.00 | 645.00 | 649.00 | 644.15 | 8,500 |
| May 15, 2024 | 678.00 | 679.00 | 665.00 | 665.00 | 660.03 | 4,400 |
| May 14, 2024 | 679.00 | 688.00 | 676.00 | 676.00 | 670.94 | 2,800 |
| May 13, 2024 | 690.00 | 690.00 | 666.00 | 679.00 | 673.92 | 7,400 |
| May 10, 2024 | 701.00 | 701.00 | 691.00 | 691.00 | 685.83 | 1,300 |
| May 9, 2024 | 699.00 | 699.00 | 699.00 | 699.00 | 693.77 | 1,200 |
| May 8, 2024 | 698.00 | 707.00 | 695.00 | 695.00 | 689.80 | 1,200 |
| May 7, 2024 | 701.00 | 726.00 | 700.00 | 700.00 | 694.76 | 900 |