Tokyo - Delayed Quote JPY
AB&Company Co.,Ltd. (9251.T)
914.00
+9.00
+(0.99%)
At close: May 2 at 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 | 904.00 | 914.00 | 903.00 | 914.00 | 914.00 | 17,500 |
| May 1, 2025 | 906.00 | 906.00 | 901.00 | 905.00 | 905.00 | 11,400 |
| Apr 30, 2025 | 906.00 | 906.00 | 903.00 | 906.00 | 906.00 | 19,600 |
| Apr 28, 2025 | 907.00 | 920.00 | 907.00 | 910.00 | 910.00 | 23,100 |
| Apr 25, 2025 | 905.00 | 909.00 | 902.00 | 907.00 | 907.00 | 14,900 |
| Apr 24, 2025 | 905.00 | 905.00 | 900.00 | 902.00 | 902.00 | 13,500 |
| Apr 23, 2025 | 910.00 | 910.00 | 900.00 | 902.00 | 902.00 | 12,300 |
| Apr 22, 2025 | 900.00 | 909.00 | 899.00 | 902.00 | 902.00 | 18,900 |
| Apr 21, 2025 | 902.00 | 903.00 | 898.00 | 900.00 | 900.00 | 21,100 |
| Apr 18, 2025 | 900.00 | 900.00 | 892.00 | 897.00 | 897.00 | 22,400 |
| Apr 17, 2025 | 889.00 | 891.00 | 884.00 | 891.00 | 891.00 | 19,300 |
| Apr 16, 2025 | 883.00 | 886.00 | 881.00 | 885.00 | 885.00 | 11,300 |
| Apr 15, 2025 | 892.00 | 892.00 | 882.00 | 883.00 | 883.00 | 22,200 |
| Apr 14, 2025 | 900.00 | 900.00 | 885.00 | 886.00 | 886.00 | 34,600 |
| Apr 11, 2025 | 886.00 | 889.00 | 882.00 | 887.00 | 887.00 | 39,200 |
| Apr 10, 2025 | 909.00 | 911.00 | 884.00 | 886.00 | 886.00 | 36,700 |
| Apr 9, 2025 | 873.00 | 873.00 | 855.00 | 864.00 | 864.00 | 46,200 |
| Apr 8, 2025 | 855.00 | 878.00 | 855.00 | 873.00 | 873.00 | 51,300 |
| Apr 7, 2025 | 840.00 | 856.00 | 819.00 | 844.00 | 844.00 | 108,700 |
| Apr 4, 2025 | 880.00 | 883.00 | 855.00 | 867.00 | 867.00 | 78,600 |
| Apr 3, 2025 | 875.00 | 895.00 | 874.00 | 890.00 | 890.00 | 43,700 |
| Apr 2, 2025 | 909.00 | 909.00 | 895.00 | 895.00 | 895.00 | 37,200 |
| Apr 1, 2025 | 914.00 | 914.00 | 906.00 | 907.00 | 907.00 | 15,900 |
| Mar 31, 2025 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 34,900 |
| Mar 28, 2025 | 933.00 | 933.00 | 925.00 | 926.00 | 926.00 | 23,600 |
| Mar 27, 2025 | 932.00 | 933.00 | 927.00 | 933.00 | 933.00 | 28,700 |
| Mar 26, 2025 | 922.00 | 935.00 | 922.00 | 931.00 | 931.00 | 36,100 |
| Mar 25, 2025 | 928.00 | 928.00 | 920.00 | 922.00 | 922.00 | 24,800 |
| Mar 24, 2025 | 920.00 | 930.00 | 920.00 | 922.00 | 922.00 | 43,700 |
| Mar 21, 2025 | 914.00 | 920.00 | 911.00 | 919.00 | 919.00 | 25,900 |
| Mar 19, 2025 | 908.00 | 916.00 | 908.00 | 909.00 | 909.00 | 17,300 |
| Mar 18, 2025 | 913.00 | 916.00 | 908.00 | 908.00 | 908.00 | 30,900 |
| Mar 17, 2025 | 910.00 | 916.00 | 907.00 | 913.00 | 913.00 | 34,700 |
| Mar 14, 2025 | 910.00 | 910.00 | 902.00 | 904.00 | 904.00 | 35,600 |
| Mar 13, 2025 | 900.00 | 909.00 | 898.00 | 902.00 | 902.00 | 39,300 |
| Mar 12, 2025 | 895.00 | 900.00 | 893.00 | 900.00 | 900.00 | 21,200 |
| Mar 11, 2025 | 886.00 | 897.00 | 883.00 | 892.00 | 892.00 | 52,200 |
| Mar 10, 2025 | 884.00 | 885.00 | 880.00 | 885.00 | 885.00 | 18,400 |
| Mar 7, 2025 | 881.00 | 881.00 | 876.00 | 880.00 | 880.00 | 13,600 |
| Mar 6, 2025 | 874.00 | 883.00 | 873.00 | 881.00 | 881.00 | 24,500 |
| Mar 5, 2025 | 888.00 | 889.00 | 876.00 | 878.00 | 878.00 | 38,800 |
| Mar 4, 2025 | 880.00 | 888.00 | 878.00 | 887.00 | 887.00 | 30,200 |
| Mar 3, 2025 | 877.00 | 881.00 | 876.00 | 878.00 | 878.00 | 25,900 |
| Feb 28, 2025 | 870.00 | 875.00 | 869.00 | 874.00 | 874.00 | 19,200 |
| Feb 27, 2025 | 870.00 | 872.00 | 868.00 | 871.00 | 871.00 | 9,900 |
| Feb 26, 2025 | 870.00 | 872.00 | 862.00 | 871.00 | 871.00 | 22,000 |
| Feb 25, 2025 | 872.00 | 877.00 | 870.00 | 870.00 | 870.00 | 28,200 |
| Feb 21, 2025 | 867.00 | 871.00 | 867.00 | 871.00 | 871.00 | 16,200 |
| Feb 20, 2025 | 869.00 | 869.00 | 865.00 | 866.00 | 866.00 | 16,200 |
| Feb 19, 2025 | 865.00 | 867.00 | 861.00 | 866.00 | 866.00 | 10,800 |
| Feb 18, 2025 | 868.00 | 868.00 | 862.00 | 865.00 | 865.00 | 12,200 |
| Feb 17, 2025 | 870.00 | 870.00 | 860.00 | 863.00 | 863.00 | 18,200 |
| Feb 14, 2025 | 869.00 | 871.00 | 860.00 | 862.00 | 862.00 | 23,200 |
| Feb 13, 2025 | 864.00 | 868.00 | 861.00 | 868.00 | 868.00 | 25,300 |
| Feb 12, 2025 | 855.00 | 864.00 | 854.00 | 860.00 | 860.00 | 27,600 |
| Feb 10, 2025 | 859.00 | 862.00 | 854.00 | 855.00 | 855.00 | 39,600 |
| Feb 7, 2025 | 844.00 | 854.00 | 842.00 | 850.00 | 850.00 | 34,500 |
| Feb 6, 2025 | 838.00 | 841.00 | 837.00 | 840.00 | 840.00 | 20,000 |
| Feb 5, 2025 | 833.00 | 838.00 | 830.00 | 838.00 | 838.00 | 20,200 |
| Feb 4, 2025 | 832.00 | 833.00 | 827.00 | 828.00 | 828.00 | 26,500 |
| Feb 3, 2025 | 830.00 | 830.00 | 820.00 | 824.00 | 824.00 | 32,700 |
| Jan 31, 2025 | 831.00 | 832.00 | 824.00 | 829.00 | 829.00 | 24,000 |
| Jan 30, 2025 | 840.00 | 840.00 | 831.00 | 831.00 | 831.00 | 28,300 |
| Jan 29, 2025 | 844.00 | 844.00 | 835.00 | 835.00 | 835.00 | 19,700 |
| Jan 28, 2025 | 835.00 | 842.00 | 833.00 | 842.00 | 842.00 | 26,400 |
| Jan 27, 2025 | 827.00 | 834.00 | 824.00 | 833.00 | 833.00 | 29,300 |
| Jan 24, 2025 | 817.00 | 825.00 | 817.00 | 820.00 | 820.00 | 22,400 |
| Jan 23, 2025 | 830.00 | 830.00 | 816.00 | 817.00 | 817.00 | 51,000 |
| Jan 22, 2025 | 837.00 | 839.00 | 829.00 | 829.00 | 829.00 | 26,200 |
| Jan 21, 2025 | 840.00 | 840.00 | 832.00 | 837.00 | 837.00 | 22,600 |
| Jan 20, 2025 | 838.00 | 842.00 | 833.00 | 840.00 | 840.00 | 17,300 |
| Jan 17, 2025 | 836.00 | 836.00 | 828.00 | 830.00 | 830.00 | 26,900 |
| Jan 16, 2025 | 842.00 | 843.00 | 834.00 | 837.00 | 837.00 | 24,400 |
| Jan 15, 2025 | 840.00 | 843.00 | 838.00 | 842.00 | 842.00 | 24,900 |
| Jan 14, 2025 | 850.00 | 850.00 | 838.00 | 842.00 | 842.00 | 33,600 |
| Jan 10, 2025 | 847.00 | 848.00 | 844.00 | 848.00 | 848.00 | 14,600 |
| Jan 9, 2025 | 853.00 | 853.00 | 841.00 | 845.00 | 845.00 | 25,000 |
| Jan 8, 2025 | 853.00 | 853.00 | 846.00 | 849.00 | 849.00 | 29,900 |
| Jan 7, 2025 | 845.00 | 854.00 | 841.00 | 852.00 | 852.00 | 34,600 |
| Jan 6, 2025 | 840.00 | 847.00 | 840.00 | 846.00 | 846.00 | 34,100 |
| Dec 30, 2024 | 829.00 | 838.00 | 828.00 | 837.00 | 837.00 | 37,800 |
| Dec 27, 2024 | 818.00 | 829.00 | 817.00 | 828.00 | 828.00 | 50,400 |
| Dec 26, 2024 | 809.00 | 815.00 | 808.00 | 809.00 | 809.00 | 102,200 |
| Dec 25, 2024 | 821.00 | 823.00 | 802.00 | 808.00 | 808.00 | 111,700 |
| Dec 24, 2024 | 819.00 | 833.00 | 817.00 | 822.00 | 822.00 | 87,200 |
| Dec 23, 2024 | 817.00 | 823.00 | 812.00 | 815.00 | 815.00 | 70,300 |
| Dec 20, 2024 | 827.00 | 828.00 | 815.00 | 818.00 | 818.00 | 84,300 |
| Dec 19, 2024 | 828.00 | 831.00 | 823.00 | 826.00 | 826.00 | 72,800 |
| Dec 18, 2024 | 845.00 | 845.00 | 831.00 | 831.00 | 831.00 | 44,300 |
| Dec 17, 2024 | 853.00 | 853.00 | 838.00 | 842.00 | 842.00 | 55,900 |
| Dec 16, 2024 | 856.00 | 861.00 | 851.00 | 851.00 | 851.00 | 61,400 |
| Dec 13, 2024 | 854.00 | 856.00 | 848.00 | 853.00 | 853.00 | 47,000 |
| Dec 12, 2024 | 847.00 | 853.00 | 846.00 | 847.00 | 847.00 | 52,600 |
| Dec 11, 2024 | 848.00 | 849.00 | 843.00 | 847.00 | 847.00 | 27,700 |
| Dec 10, 2024 | 840.00 | 850.00 | 840.00 | 842.00 | 842.00 | 47,200 |
| Dec 9, 2024 | 830.00 | 846.00 | 830.00 | 843.00 | 843.00 | 54,500 |
| Dec 6, 2024 | 832.00 | 836.00 | 826.00 | 828.00 | 828.00 | 79,500 |
| Dec 5, 2024 | 836.00 | 839.00 | 832.00 | 836.00 | 836.00 | 39,600 |
| Dec 4, 2024 | 842.00 | 843.00 | 834.00 | 835.00 | 835.00 | 47,100 |
| Dec 3, 2024 | 836.00 | 848.00 | 836.00 | 838.00 | 838.00 | 71,300 |
| Dec 2, 2024 | 835.00 | 840.00 | 828.00 | 836.00 | 836.00 | 85,300 |
| Nov 29, 2024 | 839.00 | 843.00 | 833.00 | 835.00 | 835.00 | 61,800 |
| Nov 28, 2024 | 833.00 | 843.00 | 833.00 | 840.00 | 840.00 | 47,700 |
| Nov 27, 2024 | 848.00 | 849.00 | 832.00 | 835.00 | 835.00 | 87,100 |
| Nov 26, 2024 | 850.00 | 856.00 | 843.00 | 848.00 | 848.00 | 58,600 |
| Nov 25, 2024 | 851.00 | 857.00 | 850.00 | 850.00 | 850.00 | 45,400 |
| Nov 22, 2024 | 847.00 | 852.00 | 843.00 | 852.00 | 852.00 | 43,000 |
| Nov 21, 2024 | 850.00 | 856.00 | 842.00 | 848.00 | 848.00 | 52,500 |
| Nov 20, 2024 | 851.00 | 860.00 | 849.00 | 850.00 | 850.00 | 46,300 |
| Nov 19, 2024 | 860.00 | 862.00 | 843.00 | 849.00 | 849.00 | 122,900 |
| Nov 18, 2024 | 858.00 | 865.00 | 858.00 | 859.00 | 859.00 | 37,300 |
| Nov 15, 2024 | 863.00 | 866.00 | 857.00 | 858.00 | 858.00 | 65,300 |
| Nov 14, 2024 | 870.00 | 871.00 | 862.00 | 865.00 | 865.00 | 53,100 |
| Nov 13, 2024 | 868.00 | 876.00 | 868.00 | 869.00 | 869.00 | 34,500 |
| Nov 12, 2024 | 869.00 | 874.00 | 866.00 | 870.00 | 870.00 | 47,500 |
| Nov 11, 2024 | 870.00 | 871.00 | 862.00 | 864.00 | 864.00 | 61,400 |
| Nov 8, 2024 | 879.00 | 880.00 | 867.00 | 870.00 | 870.00 | 66,200 |
| Nov 7, 2024 | 873.00 | 881.00 | 873.00 | 876.00 | 876.00 | 59,700 |
| Nov 6, 2024 | 875.00 | 884.00 | 871.00 | 873.00 | 873.00 | 58,400 |
| Nov 5, 2024 | 880.00 | 883.00 | 868.00 | 869.00 | 869.00 | 64,000 |
| Nov 1, 2024 | 890.00 | 890.00 | 863.00 | 871.00 | 871.00 | 189,000 |
| Oct 31, 2024 | 901.00 | 902.00 | 893.00 | 898.00 | 898.00 | 106,400 |
| Oct 30, 2024 | 28.07 Dividend | |||||
| Oct 30, 2024 | 901.00 | 915.00 | 896.00 | 903.00 | 903.00 | 288,800 |
| Oct 29, 2024 | 994.00 | 999.00 | 990.00 | 999.00 | 970.93 | 187,700 |
| Oct 28, 2024 | 990.00 | 992.00 | 988.00 | 991.00 | 963.15 | 103,300 |
| Oct 25, 2024 | 990.00 | 990.00 | 987.00 | 987.00 | 959.27 | 67,000 |
| Oct 24, 2024 | 990.00 | 992.00 | 987.00 | 991.00 | 963.15 | 59,500 |
| Oct 23, 2024 | 990.00 | 992.00 | 988.00 | 990.00 | 962.18 | 41,800 |
| Oct 22, 2024 | 990.00 | 991.00 | 986.00 | 990.00 | 962.18 | 39,400 |
| Oct 21, 2024 | 995.00 | 996.00 | 985.00 | 988.00 | 960.24 | 70,200 |
| Oct 18, 2024 | 983.00 | 983.00 | 979.00 | 980.00 | 952.46 | 42,400 |
| Oct 17, 2024 | 986.00 | 986.00 | 979.00 | 980.00 | 952.46 | 45,100 |
| Oct 16, 2024 | 980.00 | 987.00 | 977.00 | 980.00 | 952.46 | 48,400 |
| Oct 15, 2024 | 984.00 | 985.00 | 979.00 | 980.00 | 952.46 | 59,400 |
| Oct 11, 2024 | 979.00 | 988.00 | 975.00 | 976.00 | 948.58 | 60,700 |
| Oct 10, 2024 | 979.00 | 979.00 | 975.00 | 976.00 | 948.58 | 59,000 |
| Oct 9, 2024 | 984.00 | 984.00 | 978.00 | 981.00 | 953.44 | 38,800 |
| Oct 8, 2024 | 983.00 | 984.00 | 978.00 | 980.00 | 952.46 | 54,000 |
| Oct 7, 2024 | 994.00 | 995.00 | 979.00 | 982.00 | 954.41 | 111,300 |
| Oct 4, 2024 | 993.00 | 997.00 | 975.00 | 979.00 | 951.49 | 146,900 |
| Oct 3, 2024 | 994.00 | 999.00 | 991.00 | 993.00 | 965.10 | 83,100 |
| Oct 2, 2024 | 1,000.00 | 1,004.00 | 994.00 | 995.00 | 967.04 | 96,500 |
| Oct 1, 2024 | 990.00 | 1,001.00 | 984.00 | 995.00 | 967.04 | 89,700 |
| Sep 30, 2024 | 975.00 | 984.00 | 966.00 | 976.00 | 948.58 | 109,800 |
| Sep 27, 2024 | 975.00 | 990.00 | 975.00 | 980.00 | 952.46 | 105,300 |
| Sep 26, 2024 | 965.00 | 973.00 | 960.00 | 968.00 | 940.80 | 70,300 |
| Sep 25, 2024 | 959.00 | 961.00 | 953.00 | 956.00 | 929.14 | 54,300 |
| Sep 24, 2024 | 951.00 | 956.00 | 948.00 | 952.00 | 925.25 | 49,100 |
| Sep 20, 2024 | 950.00 | 950.00 | 941.00 | 941.00 | 914.56 | 29,900 |
| Sep 19, 2024 | 948.00 | 949.00 | 940.00 | 949.00 | 922.33 | 26,900 |
| Sep 18, 2024 | 949.00 | 949.00 | 932.00 | 939.00 | 912.62 | 32,400 |
| Sep 17, 2024 | 936.00 | 949.00 | 930.00 | 949.00 | 922.33 | 52,900 |
| Sep 13, 2024 | 919.00 | 921.00 | 911.00 | 915.00 | 889.29 | 26,000 |
| Sep 12, 2024 | 924.00 | 924.00 | 913.00 | 919.00 | 893.18 | 30,100 |
| Sep 11, 2024 | 931.00 | 931.00 | 911.00 | 916.00 | 890.26 | 49,900 |
| Sep 10, 2024 | 940.00 | 940.00 | 928.00 | 931.00 | 904.84 | 23,100 |
| Sep 9, 2024 | 921.00 | 932.00 | 921.00 | 930.00 | 903.87 | 29,900 |
| Sep 6, 2024 | 935.00 | 937.00 | 925.00 | 926.00 | 899.98 | 30,500 |
| Sep 5, 2024 | 951.00 | 951.00 | 934.00 | 937.00 | 910.67 | 26,700 |
| Sep 4, 2024 | 950.00 | 951.00 | 936.00 | 937.00 | 910.67 | 51,300 |
| Sep 3, 2024 | 952.00 | 959.00 | 950.00 | 951.00 | 924.28 | 29,300 |
| Sep 2, 2024 | 954.00 | 954.00 | 948.00 | 950.00 | 923.31 | 26,900 |
| Aug 30, 2024 | 941.00 | 947.00 | 941.00 | 943.00 | 916.50 | 20,200 |
| Aug 29, 2024 | 936.00 | 946.00 | 936.00 | 940.00 | 913.59 | 32,700 |
| Aug 28, 2024 | 940.00 | 946.00 | 939.00 | 942.00 | 915.53 | 26,200 |
| Aug 27, 2024 | 948.00 | 950.00 | 937.00 | 944.00 | 917.48 | 35,500 |
| Aug 26, 2024 | 924.00 | 945.00 | 920.00 | 945.00 | 918.45 | 34,800 |
| Aug 23, 2024 | 913.00 | 919.00 | 909.00 | 915.00 | 889.29 | 29,300 |
| Aug 22, 2024 | 914.00 | 915.00 | 909.00 | 915.00 | 889.29 | 23,800 |
| Aug 21, 2024 | 918.00 | 918.00 | 909.00 | 911.00 | 885.40 | 13,900 |
| Aug 20, 2024 | 920.00 | 920.00 | 909.00 | 911.00 | 885.40 | 20,300 |
| Aug 19, 2024 | 913.00 | 917.00 | 906.00 | 914.00 | 888.32 | 21,100 |
| Aug 16, 2024 | 914.00 | 914.00 | 906.00 | 907.00 | 881.52 | 16,800 |
| Aug 15, 2024 | 912.00 | 913.00 | 902.00 | 905.00 | 879.57 | 29,200 |
| Aug 14, 2024 | 912.00 | 915.00 | 905.00 | 911.00 | 885.40 | 26,700 |
| Aug 13, 2024 | 905.00 | 915.00 | 901.00 | 906.00 | 880.54 | 29,600 |
| Aug 9, 2024 | 912.00 | 915.00 | 898.00 | 903.00 | 877.63 | 33,400 |
| Aug 8, 2024 | 896.00 | 912.00 | 895.00 | 900.00 | 874.71 | 31,800 |
| Aug 7, 2024 | 900.00 | 915.00 | 886.00 | 900.00 | 874.71 | 33,200 |
| Aug 6, 2024 | 870.00 | 904.00 | 870.00 | 885.00 | 860.13 | 100,300 |
| Aug 5, 2024 | 894.00 | 896.00 | 836.00 | 840.00 | 816.40 | 181,400 |
| Aug 2, 2024 | 920.00 | 920.00 | 900.00 | 901.00 | 875.68 | 79,100 |
| Aug 1, 2024 | 954.00 | 954.00 | 931.00 | 932.00 | 905.81 | 30,700 |
| Jul 31, 2024 | 949.00 | 949.00 | 938.00 | 949.00 | 922.33 | 21,100 |
| Jul 30, 2024 | 942.00 | 957.00 | 937.00 | 957.00 | 930.11 | 59,700 |
| Jul 29, 2024 | 938.00 | 938.00 | 930.00 | 937.00 | 910.67 | 30,900 |
| Jul 26, 2024 | 920.00 | 929.00 | 920.00 | 927.00 | 900.95 | 17,100 |
| Jul 25, 2024 | 925.00 | 925.00 | 916.00 | 919.00 | 893.18 | 50,200 |
| Jul 24, 2024 | 938.00 | 939.00 | 927.00 | 929.00 | 902.90 | 23,900 |
| Jul 23, 2024 | 927.00 | 937.00 | 927.00 | 933.00 | 906.78 | 21,500 |
| Jul 22, 2024 | 937.00 | 939.00 | 927.00 | 932.00 | 905.81 | 46,400 |
| Jul 19, 2024 | 945.00 | 945.00 | 936.00 | 939.00 | 912.62 | 19,600 |
| Jul 18, 2024 | 943.00 | 947.00 | 940.00 | 942.00 | 915.53 | 25,900 |
| Jul 17, 2024 | 940.00 | 942.00 | 936.00 | 942.00 | 915.53 | 14,800 |
| Jul 16, 2024 | 945.00 | 945.00 | 935.00 | 935.00 | 908.73 | 28,400 |
| Jul 12, 2024 | 928.00 | 938.00 | 928.00 | 938.00 | 911.64 | 42,200 |
| Jul 11, 2024 | 930.00 | 930.00 | 923.00 | 926.00 | 899.98 | 23,100 |
| Jul 10, 2024 | 924.00 | 924.00 | 918.00 | 921.00 | 895.12 | 38,200 |
| Jul 9, 2024 | 931.00 | 932.00 | 925.00 | 925.00 | 899.01 | 26,500 |
| Jul 8, 2024 | 927.00 | 931.00 | 924.00 | 931.00 | 904.84 | 23,400 |
| Jul 5, 2024 | 923.00 | 923.00 | 918.00 | 920.00 | 894.15 | 14,500 |
| Jul 4, 2024 | 922.00 | 923.00 | 912.00 | 920.00 | 894.15 | 36,000 |
| Jul 3, 2024 | 913.00 | 917.00 | 910.00 | 913.00 | 887.35 | 23,800 |
| Jul 2, 2024 | 925.00 | 925.00 | 910.00 | 912.00 | 886.37 | 49,100 |
| Jul 1, 2024 | 938.00 | 938.00 | 920.00 | 920.00 | 894.15 | 50,400 |
| Jun 28, 2024 | 931.00 | 931.00 | 924.00 | 925.00 | 899.01 | 31,900 |
| Jun 27, 2024 | 932.00 | 932.00 | 926.00 | 931.00 | 904.84 | 20,300 |
| Jun 26, 2024 | 932.00 | 933.00 | 927.00 | 927.00 | 900.95 | 20,000 |
| Jun 25, 2024 | 932.00 | 932.00 | 924.00 | 927.00 | 900.95 | 25,700 |
| Jun 24, 2024 | 930.00 | 932.00 | 922.00 | 922.00 | 896.09 | 39,700 |
| Jun 21, 2024 | 920.00 | 926.00 | 913.00 | 915.00 | 889.29 | 35,800 |
| Jun 20, 2024 | 925.00 | 925.00 | 916.00 | 920.00 | 894.15 | 22,300 |
| Jun 19, 2024 | 922.00 | 926.00 | 917.00 | 920.00 | 894.15 | 45,000 |
| Jun 18, 2024 | 912.00 | 922.00 | 912.00 | 918.00 | 892.21 | 54,900 |
| Jun 17, 2024 | 910.00 | 914.00 | 905.00 | 907.00 | 881.52 | 38,200 |
| Jun 14, 2024 | 898.00 | 905.00 | 895.00 | 904.00 | 878.60 | 37,200 |
| Jun 13, 2024 | 907.00 | 907.00 | 897.00 | 899.00 | 873.74 | 29,400 |
| Jun 12, 2024 | 898.00 | 905.00 | 897.00 | 903.00 | 877.63 | 28,800 |
| Jun 11, 2024 | 906.00 | 907.00 | 900.00 | 900.00 | 874.71 | 41,200 |
| Jun 10, 2024 | 907.00 | 908.00 | 901.00 | 906.00 | 880.54 | 31,900 |
| Jun 7, 2024 | 898.00 | 903.00 | 896.00 | 903.00 | 877.63 | 16,200 |
| Jun 6, 2024 | 904.00 | 904.00 | 893.00 | 898.00 | 872.77 | 23,100 |
| Jun 5, 2024 | 906.00 | 906.00 | 895.00 | 900.00 | 874.71 | 22,200 |
| Jun 4, 2024 | 899.00 | 907.00 | 895.00 | 905.00 | 879.57 | 30,300 |
| Jun 3, 2024 | 900.00 | 900.00 | 888.00 | 894.00 | 868.88 | 40,900 |
| May 31, 2024 | 887.00 | 893.00 | 887.00 | 892.00 | 866.94 | 19,500 |
| May 30, 2024 | 885.00 | 890.00 | 882.00 | 889.00 | 864.02 | 32,700 |
| May 29, 2024 | 898.00 | 900.00 | 886.00 | 887.00 | 862.08 | 31,200 |
| May 28, 2024 | 898.00 | 902.00 | 896.00 | 897.00 | 871.80 | 36,800 |
| May 27, 2024 | 906.00 | 906.00 | 897.00 | 905.00 | 879.57 | 26,400 |
| May 24, 2024 | 893.00 | 900.00 | 892.00 | 900.00 | 874.71 | 16,500 |
| May 23, 2024 | 892.00 | 899.00 | 887.00 | 896.00 | 870.82 | 26,800 |
| May 22, 2024 | 900.00 | 905.00 | 894.00 | 894.00 | 868.88 | 25,400 |
| May 21, 2024 | 901.00 | 906.00 | 898.00 | 900.00 | 874.71 | 23,800 |
| May 20, 2024 | 888.00 | 915.00 | 887.00 | 895.00 | 869.85 | 69,400 |
| May 17, 2024 | 879.00 | 886.00 | 878.00 | 886.00 | 861.11 | 20,200 |
| May 16, 2024 | 888.00 | 888.00 | 873.00 | 882.00 | 857.22 | 51,000 |
| May 15, 2024 | 888.00 | 889.00 | 882.00 | 887.00 | 862.08 | 30,800 |
| May 14, 2024 | 888.00 | 891.00 | 885.00 | 888.00 | 863.05 | 23,900 |
| May 13, 2024 | 888.00 | 889.00 | 885.00 | 887.00 | 862.08 | 19,500 |
| May 10, 2024 | 891.00 | 896.00 | 885.00 | 888.00 | 863.05 | 38,800 |
| May 9, 2024 | 893.00 | 895.00 | 885.00 | 894.00 | 868.88 | 36,000 |
| May 8, 2024 | 897.00 | 900.00 | 890.00 | 893.00 | 867.91 | 23,300 |
| May 7, 2024 | 890.00 | 915.00 | 887.00 | 890.00 | 864.99 | 78,300 |
| May 2, 2024 | 891.00 | 897.00 | 882.00 | 883.00 | 858.19 | 54,100 |