Tokyo - Delayed Quote JPY
Itoki Corporation (7972.T)
1,914.00
+67.00
+(3.63%)
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 | 1,870.00 | 1,919.00 | 1,848.00 | 1,914.00 | 1,914.00 | 260,600 |
| May 21, 2025 | 1,867.00 | 1,870.00 | 1,814.00 | 1,847.00 | 1,847.00 | 307,900 |
| May 20, 2025 | 1,890.00 | 1,893.00 | 1,837.00 | 1,849.00 | 1,849.00 | 285,300 |
| May 19, 2025 | 1,901.00 | 1,921.00 | 1,888.00 | 1,906.00 | 1,906.00 | 153,100 |
| May 16, 2025 | 1,860.00 | 1,899.00 | 1,856.00 | 1,891.00 | 1,891.00 | 166,200 |
| May 15, 2025 | 1,847.00 | 1,880.00 | 1,842.00 | 1,856.00 | 1,856.00 | 178,000 |
| May 14, 2025 | 1,837.00 | 1,857.00 | 1,801.00 | 1,833.00 | 1,833.00 | 131,700 |
| May 13, 2025 | 1,838.00 | 1,857.00 | 1,827.00 | 1,837.00 | 1,837.00 | 172,200 |
| May 12, 2025 | 1,774.00 | 1,825.00 | 1,772.00 | 1,820.00 | 1,820.00 | 216,200 |
| May 9, 2025 | 1,803.00 | 1,820.00 | 1,758.00 | 1,779.00 | 1,779.00 | 304,100 |
| May 8, 2025 | 1,835.00 | 1,864.00 | 1,816.00 | 1,816.00 | 1,816.00 | 337,100 |
| May 7, 2025 | 1,862.00 | 1,880.00 | 1,789.00 | 1,824.00 | 1,824.00 | 806,500 |
| May 2, 2025 | 1,826.00 | 1,838.00 | 1,781.00 | 1,782.00 | 1,782.00 | 415,300 |
| May 1, 2025 | 1,789.00 | 1,811.00 | 1,777.00 | 1,811.00 | 1,811.00 | 193,800 |
| Apr 30, 2025 | 1,760.00 | 1,795.00 | 1,753.00 | 1,792.00 | 1,792.00 | 222,900 |
| Apr 28, 2025 | 1,746.00 | 1,775.00 | 1,742.00 | 1,759.00 | 1,759.00 | 227,400 |
| Apr 25, 2025 | 1,738.00 | 1,738.00 | 1,708.00 | 1,719.00 | 1,719.00 | 176,900 |
| Apr 24, 2025 | 1,739.00 | 1,752.00 | 1,711.00 | 1,713.00 | 1,713.00 | 185,000 |
| Apr 23, 2025 | 1,701.00 | 1,730.00 | 1,693.00 | 1,710.00 | 1,710.00 | 229,700 |
| Apr 22, 2025 | 1,648.00 | 1,694.00 | 1,648.00 | 1,692.00 | 1,692.00 | 185,900 |
| Apr 21, 2025 | 1,629.00 | 1,656.00 | 1,628.00 | 1,648.00 | 1,648.00 | 104,400 |
| Apr 18, 2025 | 1,616.00 | 1,645.00 | 1,605.00 | 1,645.00 | 1,645.00 | 98,100 |
| Apr 17, 2025 | 1,565.00 | 1,602.00 | 1,560.00 | 1,600.00 | 1,600.00 | 120,300 |
| Apr 16, 2025 | 1,601.00 | 1,603.00 | 1,564.00 | 1,576.00 | 1,576.00 | 102,600 |
| Apr 15, 2025 | 1,602.00 | 1,608.00 | 1,587.00 | 1,596.00 | 1,596.00 | 160,300 |
| Apr 14, 2025 | 1,586.00 | 1,593.00 | 1,569.00 | 1,577.00 | 1,577.00 | 187,400 |
| Apr 11, 2025 | 1,499.00 | 1,567.00 | 1,477.00 | 1,564.00 | 1,564.00 | 211,400 |
| Apr 10, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,539.00 | 1,539.00 | 150,600 |
| Apr 9, 2025 | 1,460.00 | 1,473.00 | 1,434.00 | 1,467.00 | 1,467.00 | 236,700 |
| Apr 8, 2025 | 1,462.00 | 1,515.00 | 1,462.00 | 1,500.00 | 1,500.00 | 209,300 |
| Apr 7, 2025 | 1,394.00 | 1,415.00 | 1,356.00 | 1,360.00 | 1,360.00 | 380,100 |
| Apr 4, 2025 | 1,538.00 | 1,548.00 | 1,450.00 | 1,484.00 | 1,484.00 | 261,500 |
| Apr 3, 2025 | 1,546.00 | 1,586.00 | 1,545.00 | 1,578.00 | 1,578.00 | 171,700 |
| Apr 2, 2025 | 1,642.00 | 1,670.00 | 1,606.00 | 1,625.00 | 1,625.00 | 196,000 |
| Apr 1, 2025 | 1,651.00 | 1,668.00 | 1,613.00 | 1,613.00 | 1,613.00 | 114,100 |
| Mar 31, 2025 | 1,652.00 | 1,655.00 | 1,623.00 | 1,641.00 | 1,641.00 | 168,700 |
| Mar 28, 2025 | 1,683.00 | 1,715.00 | 1,667.00 | 1,677.00 | 1,677.00 | 133,900 |
| Mar 27, 2025 | 1,690.00 | 1,709.00 | 1,672.00 | 1,701.00 | 1,701.00 | 191,600 |
| Mar 26, 2025 | 1,706.00 | 1,731.00 | 1,690.00 | 1,708.00 | 1,708.00 | 179,800 |
| Mar 25, 2025 | 1,720.00 | 1,722.00 | 1,687.00 | 1,689.00 | 1,689.00 | 220,000 |
| Mar 24, 2025 | 1,709.00 | 1,728.00 | 1,705.00 | 1,714.00 | 1,714.00 | 118,000 |
| Mar 21, 2025 | 1,723.00 | 1,729.00 | 1,700.00 | 1,705.00 | 1,705.00 | 163,700 |
| Mar 19, 2025 | 1,721.00 | 1,735.00 | 1,710.00 | 1,723.00 | 1,723.00 | 131,700 |
| Mar 18, 2025 | 1,720.00 | 1,740.00 | 1,703.00 | 1,733.00 | 1,733.00 | 133,800 |
| Mar 17, 2025 | 1,675.00 | 1,718.00 | 1,675.00 | 1,718.00 | 1,718.00 | 164,300 |
| Mar 14, 2025 | 1,622.00 | 1,687.00 | 1,616.00 | 1,663.00 | 1,663.00 | 160,500 |
| Mar 13, 2025 | 1,641.00 | 1,646.00 | 1,627.00 | 1,629.00 | 1,629.00 | 115,200 |
| Mar 12, 2025 | 1,577.00 | 1,664.00 | 1,566.00 | 1,649.00 | 1,649.00 | 256,000 |
| Mar 11, 2025 | 1,590.00 | 1,590.00 | 1,540.00 | 1,563.00 | 1,563.00 | 192,500 |
| Mar 10, 2025 | 1,617.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,600.00 | 93,500 |
| Mar 7, 2025 | 1,622.00 | 1,622.00 | 1,595.00 | 1,600.00 | 1,600.00 | 109,600 |
| Mar 6, 2025 | 1,650.00 | 1,676.00 | 1,640.00 | 1,649.00 | 1,649.00 | 131,200 |
| Mar 5, 2025 | 1,656.00 | 1,657.00 | 1,618.00 | 1,625.00 | 1,625.00 | 181,100 |
| Mar 4, 2025 | 1,672.00 | 1,685.00 | 1,645.00 | 1,672.00 | 1,672.00 | 223,200 |
| Mar 3, 2025 | 1,665.00 | 1,686.00 | 1,648.00 | 1,655.00 | 1,655.00 | 125,700 |
| Feb 28, 2025 | 1,592.00 | 1,645.00 | 1,590.00 | 1,640.00 | 1,640.00 | 342,000 |
| Feb 27, 2025 | 1,589.00 | 1,623.00 | 1,582.00 | 1,582.00 | 1,582.00 | 203,500 |
| Feb 26, 2025 | 1,655.00 | 1,666.00 | 1,574.00 | 1,577.00 | 1,577.00 | 406,200 |
| Feb 25, 2025 | 1,693.00 | 1,699.00 | 1,646.00 | 1,651.00 | 1,651.00 | 267,900 |
| Feb 21, 2025 | 1,722.00 | 1,728.00 | 1,698.00 | 1,698.00 | 1,698.00 | 154,500 |
| Feb 20, 2025 | 1,749.00 | 1,766.00 | 1,737.00 | 1,752.00 | 1,752.00 | 201,000 |
| Feb 19, 2025 | 1,744.00 | 1,762.00 | 1,733.00 | 1,748.00 | 1,748.00 | 155,100 |
| Feb 18, 2025 | 1,776.00 | 1,786.00 | 1,745.00 | 1,751.00 | 1,751.00 | 222,300 |
| Feb 17, 2025 | 1,772.00 | 1,812.00 | 1,760.00 | 1,775.00 | 1,775.00 | 283,000 |
| Feb 14, 2025 | 1,703.00 | 1,767.00 | 1,670.00 | 1,759.00 | 1,759.00 | 581,600 |
| Feb 13, 2025 | 1,623.00 | 1,639.00 | 1,611.00 | 1,624.00 | 1,624.00 | 277,500 |
| Feb 12, 2025 | 1,570.00 | 1,623.00 | 1,570.00 | 1,623.00 | 1,623.00 | 228,200 |
| Feb 10, 2025 | 1,564.00 | 1,582.00 | 1,564.00 | 1,572.00 | 1,572.00 | 102,500 |
| Feb 7, 2025 | 1,551.00 | 1,573.00 | 1,532.00 | 1,563.00 | 1,563.00 | 129,200 |
| Feb 6, 2025 | 1,542.00 | 1,561.00 | 1,520.00 | 1,551.00 | 1,551.00 | 87,700 |
| Feb 5, 2025 | 1,540.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,520.00 | 98,700 |
| Feb 4, 2025 | 1,569.00 | 1,581.00 | 1,529.00 | 1,529.00 | 1,529.00 | 106,200 |
| Feb 3, 2025 | 1,605.00 | 1,605.00 | 1,558.00 | 1,562.00 | 1,562.00 | 125,200 |
| Jan 31, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,622.00 | 1,622.00 | 133,200 |
| Jan 30, 2025 | 1,614.00 | 1,637.00 | 1,605.00 | 1,637.00 | 1,637.00 | 191,500 |
| Jan 29, 2025 | 1,600.00 | 1,618.00 | 1,593.00 | 1,604.00 | 1,604.00 | 200,200 |
| Jan 28, 2025 | 1,575.00 | 1,623.00 | 1,572.00 | 1,619.00 | 1,619.00 | 167,800 |
| Jan 27, 2025 | 1,574.00 | 1,594.00 | 1,565.00 | 1,575.00 | 1,575.00 | 131,500 |
| Jan 24, 2025 | 1,569.00 | 1,578.00 | 1,553.00 | 1,556.00 | 1,556.00 | 101,900 |
| Jan 23, 2025 | 1,570.00 | 1,571.00 | 1,555.00 | 1,555.00 | 1,555.00 | 69,500 |
| Jan 22, 2025 | 1,555.00 | 1,573.00 | 1,548.00 | 1,570.00 | 1,570.00 | 89,300 |
| Jan 21, 2025 | 1,563.00 | 1,563.00 | 1,535.00 | 1,550.00 | 1,550.00 | 63,200 |
| Jan 20, 2025 | 1,579.00 | 1,579.00 | 1,547.00 | 1,549.00 | 1,549.00 | 111,100 |
| Jan 17, 2025 | 1,546.00 | 1,562.00 | 1,525.00 | 1,556.00 | 1,556.00 | 155,500 |
| Jan 16, 2025 | 1,549.00 | 1,555.00 | 1,526.00 | 1,548.00 | 1,548.00 | 146,400 |
| Jan 15, 2025 | 1,541.00 | 1,544.00 | 1,503.00 | 1,526.00 | 1,526.00 | 231,600 |
| Jan 14, 2025 | 1,571.00 | 1,576.00 | 1,530.00 | 1,546.00 | 1,546.00 | 164,500 |
| Jan 10, 2025 | 1,570.00 | 1,581.00 | 1,561.00 | 1,564.00 | 1,564.00 | 144,700 |
| Jan 9, 2025 | 1,615.00 | 1,623.00 | 1,572.00 | 1,573.00 | 1,573.00 | 162,000 |
| Jan 8, 2025 | 1,603.00 | 1,627.00 | 1,603.00 | 1,624.00 | 1,624.00 | 167,200 |
| Jan 7, 2025 | 1,611.00 | 1,621.00 | 1,597.00 | 1,603.00 | 1,603.00 | 286,400 |
| Jan 6, 2025 | 1,645.00 | 1,645.00 | 1,584.00 | 1,595.00 | 1,595.00 | 204,100 |
| Dec 30, 2024 | 1,640.00 | 1,659.00 | 1,640.00 | 1,647.00 | 1,647.00 | 192,800 |
| Dec 27, 2024 | 55 Dividend | |||||
| Dec 27, 2024 | 1,625.00 | 1,657.00 | 1,625.00 | 1,640.00 | 1,640.00 | 255,500 |
| Dec 26, 2024 | 1,657.00 | 1,680.00 | 1,657.00 | 1,680.00 | 1,625.00 | 344,700 |
| Dec 25, 2024 | 1,680.00 | 1,680.00 | 1,653.00 | 1,661.00 | 1,606.62 | 197,100 |
| Dec 24, 2024 | 1,700.00 | 1,700.00 | 1,674.00 | 1,686.00 | 1,630.80 | 218,400 |
| Dec 23, 2024 | 1,682.00 | 1,700.00 | 1,666.00 | 1,685.00 | 1,629.84 | 268,900 |
| Dec 20, 2024 | 1,663.00 | 1,664.00 | 1,646.00 | 1,646.00 | 1,592.11 | 214,400 |
| Dec 19, 2024 | 1,640.00 | 1,661.00 | 1,624.00 | 1,653.00 | 1,598.88 | 203,500 |
| Dec 18, 2024 | 1,645.00 | 1,681.00 | 1,630.00 | 1,660.00 | 1,605.65 | 256,100 |
| Dec 17, 2024 | 1,640.00 | 1,649.00 | 1,626.00 | 1,630.00 | 1,576.64 | 193,400 |
| Dec 16, 2024 | 1,656.00 | 1,662.00 | 1,631.00 | 1,631.00 | 1,577.60 | 170,300 |
| Dec 13, 2024 | 1,633.00 | 1,650.00 | 1,617.00 | 1,643.00 | 1,589.21 | 197,200 |
| Dec 12, 2024 | 1,640.00 | 1,673.00 | 1,623.00 | 1,655.00 | 1,600.82 | 250,100 |
| Dec 11, 2024 | 1,630.00 | 1,638.00 | 1,619.00 | 1,627.00 | 1,573.74 | 236,100 |
| Dec 10, 2024 | 1,626.00 | 1,638.00 | 1,613.00 | 1,615.00 | 1,562.13 | 210,400 |
| Dec 9, 2024 | 1,629.00 | 1,657.00 | 1,600.00 | 1,632.00 | 1,578.57 | 428,700 |
| Dec 6, 2024 | 1,541.00 | 1,638.00 | 1,541.00 | 1,616.00 | 1,563.10 | 937,200 |
| Dec 5, 2024 | 1,501.00 | 1,517.00 | 1,482.00 | 1,501.00 | 1,451.86 | 253,500 |
| Dec 4, 2024 | 1,560.00 | 1,561.00 | 1,500.00 | 1,500.00 | 1,450.89 | 369,400 |
| Dec 3, 2024 | 1,565.00 | 1,580.00 | 1,563.00 | 1,569.00 | 1,517.63 | 313,100 |
| Dec 2, 2024 | 1,575.00 | 1,578.00 | 1,558.00 | 1,572.00 | 1,520.54 | 220,500 |
| Nov 29, 2024 | 1,575.00 | 1,589.00 | 1,548.00 | 1,584.00 | 1,532.14 | 295,900 |
| Nov 28, 2024 | 1,575.00 | 1,608.00 | 1,572.00 | 1,588.00 | 1,536.01 | 179,300 |
| Nov 27, 2024 | 1,580.00 | 1,585.00 | 1,546.00 | 1,576.00 | 1,524.40 | 311,700 |
| Nov 26, 2024 | 1,575.00 | 1,592.00 | 1,571.00 | 1,592.00 | 1,539.88 | 221,400 |
| Nov 25, 2024 | 1,598.00 | 1,598.00 | 1,554.00 | 1,555.00 | 1,504.09 | 353,200 |
| Nov 22, 2024 | 1,598.00 | 1,598.00 | 1,576.00 | 1,585.00 | 1,533.11 | 109,100 |
| Nov 21, 2024 | 1,592.00 | 1,600.00 | 1,566.00 | 1,578.00 | 1,526.34 | 213,100 |
| Nov 20, 2024 | 1,600.00 | 1,616.00 | 1,589.00 | 1,599.00 | 1,546.65 | 289,300 |
| Nov 19, 2024 | 1,635.00 | 1,648.00 | 1,555.00 | 1,601.00 | 1,548.59 | 743,200 |
| Nov 18, 2024 | 1,670.00 | 1,702.00 | 1,670.00 | 1,675.00 | 1,620.16 | 176,800 |
| Nov 15, 2024 | 1,686.00 | 1,694.00 | 1,662.00 | 1,670.00 | 1,615.33 | 149,600 |
| Nov 14, 2024 | 1,670.00 | 1,709.00 | 1,666.00 | 1,682.00 | 1,626.93 | 237,800 |
| Nov 13, 2024 | 1,660.00 | 1,708.00 | 1,653.00 | 1,679.00 | 1,624.03 | 376,300 |
| Nov 12, 2024 | 1,640.00 | 1,659.00 | 1,639.00 | 1,644.00 | 1,590.18 | 174,000 |
| Nov 11, 2024 | 1,608.00 | 1,633.00 | 1,602.00 | 1,627.00 | 1,573.74 | 150,600 |
| Nov 8, 2024 | 1,647.00 | 1,674.00 | 1,618.00 | 1,631.00 | 1,577.60 | 302,300 |
| Nov 7, 2024 | 1,553.00 | 1,618.00 | 1,551.00 | 1,607.00 | 1,554.39 | 446,000 |
| Nov 6, 2024 | 1,590.00 | 1,625.00 | 1,562.00 | 1,574.00 | 1,522.47 | 873,200 |
| Nov 5, 2024 | 1,462.00 | 1,479.00 | 1,448.00 | 1,460.00 | 1,412.20 | 235,700 |
| Nov 1, 2024 | 1,455.00 | 1,471.00 | 1,438.00 | 1,453.00 | 1,405.43 | 230,300 |
| Oct 31, 2024 | 1,464.00 | 1,476.00 | 1,453.00 | 1,471.00 | 1,422.84 | 214,100 |
| Oct 30, 2024 | 1,451.00 | 1,467.00 | 1,443.00 | 1,460.00 | 1,412.20 | 229,400 |
| Oct 29, 2024 | 1,441.00 | 1,446.00 | 1,428.00 | 1,446.00 | 1,398.66 | 149,000 |
| Oct 28, 2024 | 1,421.00 | 1,455.00 | 1,413.00 | 1,446.00 | 1,398.66 | 111,500 |
| Oct 25, 2024 | 1,425.00 | 1,426.00 | 1,403.00 | 1,413.00 | 1,366.74 | 196,500 |
| Oct 24, 2024 | 1,420.00 | 1,436.00 | 1,408.00 | 1,430.00 | 1,383.18 | 170,400 |
| Oct 23, 2024 | 1,465.00 | 1,467.00 | 1,430.00 | 1,440.00 | 1,392.86 | 361,800 |
| Oct 22, 2024 | 1,559.00 | 1,559.00 | 1,489.00 | 1,495.00 | 1,446.06 | 311,700 |
| Oct 21, 2024 | 1,559.00 | 1,570.00 | 1,549.00 | 1,565.00 | 1,513.76 | 117,700 |
| Oct 18, 2024 | 1,540.00 | 1,564.00 | 1,537.00 | 1,548.00 | 1,497.32 | 167,600 |
| Oct 17, 2024 | 1,525.00 | 1,531.00 | 1,516.00 | 1,525.00 | 1,475.07 | 161,800 |
| Oct 16, 2024 | 1,532.00 | 1,538.00 | 1,516.00 | 1,516.00 | 1,466.37 | 144,200 |
| Oct 15, 2024 | 1,529.00 | 1,539.00 | 1,513.00 | 1,532.00 | 1,481.85 | 175,600 |
| Oct 11, 2024 | 1,521.00 | 1,525.00 | 1,506.00 | 1,507.00 | 1,457.66 | 145,400 |
| Oct 10, 2024 | 1,547.00 | 1,547.00 | 1,515.00 | 1,535.00 | 1,484.75 | 116,700 |
| Oct 9, 2024 | 1,540.00 | 1,542.00 | 1,519.00 | 1,539.00 | 1,488.62 | 192,900 |
| Oct 8, 2024 | 1,531.00 | 1,547.00 | 1,517.00 | 1,524.00 | 1,474.11 | 127,900 |
| Oct 7, 2024 | 1,549.00 | 1,555.00 | 1,531.00 | 1,546.00 | 1,495.39 | 183,500 |
| Oct 4, 2024 | 1,527.00 | 1,530.00 | 1,512.00 | 1,517.00 | 1,467.34 | 151,100 |
| Oct 3, 2024 | 1,536.00 | 1,561.00 | 1,520.00 | 1,538.00 | 1,487.65 | 214,700 |
| Oct 2, 2024 | 1,540.00 | 1,556.00 | 1,498.00 | 1,500.00 | 1,450.89 | 211,600 |
| Oct 1, 2024 | 1,495.00 | 1,569.00 | 1,488.00 | 1,569.00 | 1,517.63 | 216,900 |
| Sep 30, 2024 | 1,469.00 | 1,521.00 | 1,469.00 | 1,490.00 | 1,441.22 | 264,800 |
| Sep 27, 2024 | 1,540.00 | 1,553.00 | 1,525.00 | 1,539.00 | 1,488.62 | 181,600 |
| Sep 26, 2024 | 1,507.00 | 1,529.00 | 1,492.00 | 1,529.00 | 1,478.94 | 248,000 |
| Sep 25, 2024 | 1,500.00 | 1,512.00 | 1,479.00 | 1,494.00 | 1,445.09 | 209,700 |
| Sep 24, 2024 | 1,509.00 | 1,513.00 | 1,488.00 | 1,496.00 | 1,447.02 | 199,700 |
| Sep 20, 2024 | 1,552.00 | 1,554.00 | 1,512.00 | 1,513.00 | 1,463.47 | 198,600 |
| Sep 19, 2024 | 1,525.00 | 1,537.00 | 1,518.00 | 1,535.00 | 1,484.75 | 171,900 |
| Sep 18, 2024 | 1,480.00 | 1,506.00 | 1,478.00 | 1,506.00 | 1,456.70 | 194,500 |
| Sep 17, 2024 | 1,478.00 | 1,479.00 | 1,445.00 | 1,465.00 | 1,417.04 | 187,600 |
| Sep 13, 2024 | 1,460.00 | 1,475.00 | 1,449.00 | 1,457.00 | 1,409.30 | 148,300 |
| Sep 12, 2024 | 1,468.00 | 1,475.00 | 1,449.00 | 1,470.00 | 1,421.88 | 188,400 |
| Sep 11, 2024 | 1,435.00 | 1,447.00 | 1,412.00 | 1,426.00 | 1,379.32 | 237,500 |
| Sep 10, 2024 | 1,428.00 | 1,463.00 | 1,417.00 | 1,441.00 | 1,393.82 | 250,000 |
| Sep 9, 2024 | 1,386.00 | 1,406.00 | 1,355.00 | 1,402.00 | 1,356.10 | 240,900 |
| Sep 6, 2024 | 1,453.00 | 1,463.00 | 1,421.00 | 1,426.00 | 1,379.32 | 303,300 |
| Sep 5, 2024 | 1,410.00 | 1,441.00 | 1,409.00 | 1,434.00 | 1,387.05 | 253,200 |
| Sep 4, 2024 | 1,435.00 | 1,444.00 | 1,390.00 | 1,397.00 | 1,351.26 | 311,800 |
| Sep 3, 2024 | 1,459.00 | 1,484.00 | 1,451.00 | 1,480.00 | 1,431.55 | 174,900 |
| Sep 2, 2024 | 1,458.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,402.53 | 148,000 |
| Aug 30, 2024 | 1,404.00 | 1,432.00 | 1,401.00 | 1,432.00 | 1,385.12 | 217,100 |
| Aug 29, 2024 | 1,389.00 | 1,417.00 | 1,380.00 | 1,417.00 | 1,370.61 | 187,000 |
| Aug 28, 2024 | 1,368.00 | 1,389.00 | 1,336.00 | 1,383.00 | 1,337.72 | 230,700 |
| Aug 27, 2024 | 1,344.00 | 1,392.00 | 1,343.00 | 1,392.00 | 1,346.43 | 190,100 |
| Aug 26, 2024 | 1,359.00 | 1,361.00 | 1,338.00 | 1,344.00 | 1,300.00 | 197,800 |
| Aug 23, 2024 | 1,350.00 | 1,369.00 | 1,333.00 | 1,360.00 | 1,315.48 | 250,300 |
| Aug 22, 2024 | 1,364.00 | 1,375.00 | 1,319.00 | 1,338.00 | 1,294.20 | 314,800 |
| Aug 21, 2024 | 1,324.00 | 1,352.00 | 1,320.00 | 1,352.00 | 1,307.74 | 161,800 |
| Aug 20, 2024 | 1,313.00 | 1,340.00 | 1,313.00 | 1,325.00 | 1,281.62 | 168,800 |
| Aug 19, 2024 | 1,339.00 | 1,352.00 | 1,309.00 | 1,313.00 | 1,270.01 | 174,900 |
| Aug 16, 2024 | 1,320.00 | 1,340.00 | 1,311.00 | 1,340.00 | 1,296.13 | 204,000 |
| Aug 15, 2024 | 1,269.00 | 1,300.00 | 1,256.00 | 1,291.00 | 1,248.74 | 200,400 |
| Aug 14, 2024 | 1,237.00 | 1,261.00 | 1,218.00 | 1,261.00 | 1,219.72 | 268,200 |
| Aug 13, 2024 | 1,195.00 | 1,230.00 | 1,193.00 | 1,230.00 | 1,189.73 | 238,000 |
| Aug 9, 2024 | 1,212.00 | 1,212.00 | 1,158.00 | 1,179.00 | 1,140.40 | 296,800 |
| Aug 8, 2024 | 1,180.00 | 1,208.00 | 1,156.00 | 1,182.00 | 1,143.30 | 394,700 |
| Aug 7, 2024 | 1,098.00 | 1,233.00 | 1,098.00 | 1,187.00 | 1,148.14 | 760,300 |
| Aug 6, 2024 | 1,118.00 | 1,162.00 | 1,062.00 | 1,112.00 | 1,075.60 | 1,013,000 |
| Aug 5, 2024 | 1,243.00 | 1,266.00 | 1,109.00 | 1,138.00 | 1,100.74 | 504,300 |
| Aug 2, 2024 | 1,414.00 | 1,414.00 | 1,352.00 | 1,355.00 | 1,310.64 | 304,700 |
| Aug 1, 2024 | 1,512.00 | 1,514.00 | 1,463.00 | 1,463.00 | 1,415.10 | 296,800 |
| Jul 31, 2024 | 1,478.00 | 1,539.00 | 1,475.00 | 1,536.00 | 1,485.71 | 200,500 |
| Jul 30, 2024 | 1,518.00 | 1,523.00 | 1,477.00 | 1,487.00 | 1,438.32 | 371,700 |
| Jul 29, 2024 | 1,497.00 | 1,530.00 | 1,497.00 | 1,523.00 | 1,473.14 | 225,800 |
| Jul 26, 2024 | 1,478.00 | 1,501.00 | 1,471.00 | 1,480.00 | 1,431.55 | 223,400 |
| Jul 25, 2024 | 1,480.00 | 1,489.00 | 1,455.00 | 1,476.00 | 1,427.68 | 216,900 |
| Jul 24, 2024 | 1,524.00 | 1,524.00 | 1,490.00 | 1,495.00 | 1,446.06 | 342,400 |
| Jul 23, 2024 | 1,525.00 | 1,530.00 | 1,509.00 | 1,520.00 | 1,470.24 | 272,900 |
| Jul 22, 2024 | 1,552.00 | 1,552.00 | 1,517.00 | 1,519.00 | 1,469.27 | 177,000 |
| Jul 19, 2024 | 1,583.00 | 1,584.00 | 1,546.00 | 1,559.00 | 1,507.96 | 174,800 |
| Jul 18, 2024 | 1,592.00 | 1,613.00 | 1,581.00 | 1,582.00 | 1,530.21 | 242,300 |
| Jul 17, 2024 | 1,641.00 | 1,641.00 | 1,598.00 | 1,606.00 | 1,553.42 | 370,600 |
| Jul 16, 2024 | 1,630.00 | 1,644.00 | 1,612.00 | 1,620.00 | 1,566.96 | 225,400 |
| Jul 12, 2024 | 1,602.00 | 1,630.00 | 1,599.00 | 1,599.00 | 1,546.65 | 174,800 |
| Jul 11, 2024 | 1,627.00 | 1,639.00 | 1,602.00 | 1,619.00 | 1,566.00 | 182,700 |
| Jul 10, 2024 | 1,616.00 | 1,624.00 | 1,599.00 | 1,613.00 | 1,560.19 | 118,100 |
| Jul 9, 2024 | 1,607.00 | 1,622.00 | 1,587.00 | 1,615.00 | 1,562.13 | 275,600 |
| Jul 8, 2024 | 1,657.00 | 1,660.00 | 1,582.00 | 1,593.00 | 1,540.85 | 380,600 |
| Jul 5, 2024 | 1,660.00 | 1,665.00 | 1,630.00 | 1,643.00 | 1,589.21 | 186,700 |
| Jul 4, 2024 | 1,682.00 | 1,682.00 | 1,642.00 | 1,652.00 | 1,597.92 | 229,800 |
| Jul 3, 2024 | 1,687.00 | 1,694.00 | 1,663.00 | 1,675.00 | 1,620.16 | 199,200 |
| Jul 2, 2024 | 1,677.00 | 1,698.00 | 1,671.00 | 1,690.00 | 1,634.67 | 163,100 |
| Jul 1, 2024 | 1,717.00 | 1,727.00 | 1,680.00 | 1,682.00 | 1,626.93 | 179,700 |
| Jun 28, 2024 | 1,738.00 | 1,753.00 | 1,702.00 | 1,717.00 | 1,660.79 | 207,000 |
| Jun 27, 2024 | 1,642.00 | 1,737.00 | 1,636.00 | 1,732.00 | 1,675.30 | 448,200 |
| Jun 26, 2024 | 1,671.00 | 1,692.00 | 1,666.00 | 1,672.00 | 1,617.26 | 800,800 |
| Jun 25, 2024 | 1,628.00 | 1,674.00 | 1,613.00 | 1,665.00 | 1,610.49 | 561,600 |
| Jun 24, 2024 | 1,689.00 | 1,689.00 | 1,640.00 | 1,661.00 | 1,606.62 | 520,400 |
| Jun 21, 2024 | 1,725.00 | 1,727.00 | 1,667.00 | 1,682.00 | 1,626.93 | 521,800 |
| Jun 20, 2024 | 1,698.00 | 1,720.00 | 1,665.00 | 1,720.00 | 1,663.69 | 393,400 |
| Jun 19, 2024 | 1,693.00 | 1,709.00 | 1,675.00 | 1,704.00 | 1,648.21 | 255,800 |
| Jun 18, 2024 | 1,699.00 | 1,715.00 | 1,664.00 | 1,684.00 | 1,628.87 | 192,100 |
| Jun 17, 2024 | 1,711.00 | 1,723.00 | 1,664.00 | 1,679.00 | 1,624.03 | 357,400 |
| Jun 14, 2024 | 1,656.00 | 1,738.00 | 1,650.00 | 1,734.00 | 1,677.23 | 521,100 |
| Jun 13, 2024 | 1,636.00 | 1,685.00 | 1,636.00 | 1,674.00 | 1,619.20 | 454,400 |
| Jun 12, 2024 | 1,609.00 | 1,652.00 | 1,609.00 | 1,643.00 | 1,589.21 | 391,900 |
| Jun 11, 2024 | 1,555.00 | 1,626.00 | 1,555.00 | 1,595.00 | 1,542.78 | 457,900 |
| Jun 10, 2024 | 1,519.00 | 1,555.00 | 1,507.00 | 1,544.00 | 1,493.45 | 279,800 |
| Jun 7, 2024 | 1,500.00 | 1,534.00 | 1,500.00 | 1,510.00 | 1,460.57 | 304,200 |
| Jun 6, 2024 | 1,542.00 | 1,542.00 | 1,498.00 | 1,499.00 | 1,449.93 | 400,800 |
| Jun 5, 2024 | 1,576.00 | 1,585.00 | 1,541.00 | 1,541.00 | 1,490.55 | 303,500 |
| Jun 4, 2024 | 1,574.00 | 1,607.00 | 1,574.00 | 1,599.00 | 1,546.65 | 308,300 |
| Jun 3, 2024 | 1,560.00 | 1,594.00 | 1,551.00 | 1,591.00 | 1,538.91 | 533,900 |
| May 31, 2024 | 1,559.00 | 1,589.00 | 1,532.00 | 1,532.00 | 1,481.85 | 1,734,800 |
| May 30, 2024 | 1,520.00 | 1,565.00 | 1,516.00 | 1,560.00 | 1,508.93 | 293,100 |
| May 29, 2024 | 1,598.00 | 1,600.00 | 1,526.00 | 1,526.00 | 1,476.04 | 372,300 |
| May 28, 2024 | 1,605.00 | 1,626.00 | 1,586.00 | 1,592.00 | 1,539.88 | 333,400 |
| May 27, 2024 | 1,570.00 | 1,598.00 | 1,554.00 | 1,596.00 | 1,543.75 | 379,900 |
| May 24, 2024 | 1,559.00 | 1,567.00 | 1,533.00 | 1,541.00 | 1,490.55 | 257,800 |
| May 23, 2024 | 1,580.00 | 1,582.00 | 1,536.00 | 1,558.00 | 1,506.99 | 392,800 |
| May 22, 2024 | 1,602.00 | 1,610.00 | 1,555.00 | 1,562.00 | 1,510.86 | 431,700 |