Tokyo - Delayed Quote JPY
Yotai Refractories Co., Ltd. (5357.T)
1,777.00
-22.00
(-1.22%)
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 9, 2025 | 1,795.00 | 1,800.00 | 1,777.00 | 1,777.00 | 1,777.00 | 70,000 |
| May 8, 2025 | 1,771.00 | 1,799.00 | 1,771.00 | 1,799.00 | 1,799.00 | 56,800 |
| May 7, 2025 | 1,772.00 | 1,780.00 | 1,769.00 | 1,769.00 | 1,769.00 | 314,300 |
| May 2, 2025 | 1,773.00 | 1,778.00 | 1,770.00 | 1,774.00 | 1,774.00 | 128,300 |
| May 1, 2025 | 1,774.00 | 1,778.00 | 1,772.00 | 1,778.00 | 1,778.00 | 86,200 |
| Apr 30, 2025 | 1,774.00 | 1,778.00 | 1,772.00 | 1,778.00 | 1,778.00 | 69,200 |
| Apr 28, 2025 | 1,775.00 | 1,780.00 | 1,773.00 | 1,773.00 | 1,773.00 | 162,000 |
| Apr 25, 2025 | 1,773.00 | 1,775.00 | 1,770.00 | 1,773.00 | 1,773.00 | 57,200 |
| Apr 24, 2025 | 1,775.00 | 1,778.00 | 1,768.00 | 1,772.00 | 1,772.00 | 76,500 |
| Apr 23, 2025 | 1,777.00 | 1,780.00 | 1,771.00 | 1,775.00 | 1,775.00 | 128,200 |
| Apr 22, 2025 | 1,778.00 | 1,781.00 | 1,772.00 | 1,775.00 | 1,775.00 | 97,500 |
| Apr 21, 2025 | 1,774.00 | 1,780.00 | 1,773.00 | 1,779.00 | 1,779.00 | 87,200 |
| Apr 18, 2025 | 1,780.00 | 1,783.00 | 1,771.00 | 1,778.00 | 1,778.00 | 87,700 |
| Apr 17, 2025 | 1,774.00 | 1,778.00 | 1,771.00 | 1,773.00 | 1,773.00 | 85,300 |
| Apr 16, 2025 | 1,772.00 | 1,784.00 | 1,771.00 | 1,779.00 | 1,779.00 | 91,800 |
| Apr 15, 2025 | 1,768.00 | 1,783.00 | 1,763.00 | 1,768.00 | 1,768.00 | 53,400 |
| Apr 14, 2025 | 1,760.00 | 1,776.00 | 1,752.00 | 1,768.00 | 1,768.00 | 178,800 |
| Apr 11, 2025 | 1,670.00 | 1,671.00 | 1,636.00 | 1,667.00 | 1,667.00 | 20,300 |
| Apr 10, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,687.00 | 1,687.00 | 34,900 |
| Apr 9, 2025 | 1,603.00 | 1,644.00 | 1,602.00 | 1,633.00 | 1,633.00 | 28,100 |
| Apr 8, 2025 | 1,613.00 | 1,658.00 | 1,598.00 | 1,638.00 | 1,638.00 | 29,400 |
| Apr 7, 2025 | 1,533.00 | 1,593.00 | 1,533.00 | 1,555.00 | 1,555.00 | 51,400 |
| Apr 4, 2025 | 1,661.00 | 1,697.00 | 1,637.00 | 1,653.00 | 1,653.00 | 66,200 |
| Apr 3, 2025 | 1,685.00 | 1,709.00 | 1,657.00 | 1,699.00 | 1,699.00 | 59,100 |
| Apr 2, 2025 | 1,703.00 | 1,705.00 | 1,699.00 | 1,701.00 | 1,701.00 | 16,600 |
| Apr 1, 2025 | 1,704.00 | 1,712.00 | 1,695.00 | 1,705.00 | 1,705.00 | 19,200 |
| Mar 31, 2025 | 1,707.00 | 1,717.00 | 1,695.00 | 1,699.00 | 1,699.00 | 37,600 |
| Mar 28, 2025 | 45 Dividend | |||||
| Mar 28, 2025 | 1,687.00 | 1,722.00 | 1,685.00 | 1,716.00 | 1,716.00 | 31,200 |
| Mar 27, 2025 | 1,732.00 | 1,750.00 | 1,724.00 | 1,741.00 | 1,696.00 | 47,800 |
| Mar 26, 2025 | 1,738.00 | 1,739.00 | 1,727.00 | 1,739.00 | 1,694.05 | 23,200 |
| Mar 25, 2025 | 1,735.00 | 1,745.00 | 1,716.00 | 1,745.00 | 1,699.90 | 26,600 |
| Mar 24, 2025 | 1,721.00 | 1,730.00 | 1,716.00 | 1,723.00 | 1,678.47 | 15,000 |
| Mar 21, 2025 | 1,704.00 | 1,722.00 | 1,704.00 | 1,710.00 | 1,665.80 | 19,000 |
| Mar 19, 2025 | 1,700.00 | 1,714.00 | 1,700.00 | 1,708.00 | 1,663.85 | 15,500 |
| Mar 18, 2025 | 1,710.00 | 1,717.00 | 1,700.00 | 1,700.00 | 1,656.06 | 19,800 |
| Mar 17, 2025 | 1,719.00 | 1,719.00 | 1,703.00 | 1,707.00 | 1,662.88 | 16,700 |
| Mar 14, 2025 | 1,707.00 | 1,720.00 | 1,707.00 | 1,716.00 | 1,671.65 | 18,000 |
| Mar 13, 2025 | 1,710.00 | 1,718.00 | 1,703.00 | 1,707.00 | 1,662.88 | 11,900 |
| Mar 12, 2025 | 1,720.00 | 1,720.00 | 1,685.00 | 1,704.00 | 1,659.96 | 28,400 |
| Mar 11, 2025 | 1,705.00 | 1,721.00 | 1,693.00 | 1,709.00 | 1,664.83 | 29,000 |
| Mar 10, 2025 | 1,715.00 | 1,715.00 | 1,701.00 | 1,701.00 | 1,657.03 | 14,700 |
| Mar 7, 2025 | 1,706.00 | 1,718.00 | 1,703.00 | 1,709.00 | 1,664.83 | 11,500 |
| Mar 6, 2025 | 1,717.00 | 1,724.00 | 1,716.00 | 1,723.00 | 1,678.47 | 7,400 |
| Mar 5, 2025 | 1,705.00 | 1,723.00 | 1,705.00 | 1,709.00 | 1,664.83 | 17,000 |
| Mar 4, 2025 | 1,710.00 | 1,713.00 | 1,702.00 | 1,702.00 | 1,658.01 | 8,700 |
| Mar 3, 2025 | 1,726.00 | 1,726.00 | 1,703.00 | 1,709.00 | 1,664.83 | 9,500 |
| Feb 28, 2025 | 1,708.00 | 1,714.00 | 1,701.00 | 1,701.00 | 1,657.03 | 12,200 |
| Feb 27, 2025 | 1,706.00 | 1,716.00 | 1,702.00 | 1,705.00 | 1,660.93 | 9,400 |
| Feb 26, 2025 | 1,697.00 | 1,707.00 | 1,685.00 | 1,706.00 | 1,661.90 | 20,600 |
| Feb 25, 2025 | 1,700.00 | 1,708.00 | 1,685.00 | 1,698.00 | 1,654.11 | 14,600 |
| Feb 21, 2025 | 1,712.00 | 1,712.00 | 1,696.00 | 1,703.00 | 1,658.98 | 16,800 |
| Feb 20, 2025 | 1,703.00 | 1,710.00 | 1,691.00 | 1,702.00 | 1,658.01 | 27,300 |
| Feb 19, 2025 | 1,697.00 | 1,708.00 | 1,694.00 | 1,694.00 | 1,650.21 | 29,800 |
| Feb 18, 2025 | 1,701.00 | 1,715.00 | 1,696.00 | 1,715.00 | 1,670.67 | 13,100 |
| Feb 17, 2025 | 1,715.00 | 1,723.00 | 1,705.00 | 1,705.00 | 1,660.93 | 10,200 |
| Feb 14, 2025 | 1,737.00 | 1,737.00 | 1,715.00 | 1,718.00 | 1,673.59 | 8,000 |
| Feb 13, 2025 | 1,722.00 | 1,723.00 | 1,705.00 | 1,723.00 | 1,678.47 | 10,700 |
| Feb 12, 2025 | 1,712.00 | 1,715.00 | 1,694.00 | 1,712.00 | 1,667.75 | 13,600 |
| Feb 10, 2025 | 1,719.00 | 1,736.00 | 1,698.00 | 1,698.00 | 1,654.11 | 17,200 |
| Feb 7, 2025 | 1,713.00 | 1,723.00 | 1,693.00 | 1,693.00 | 1,649.24 | 30,100 |
| Feb 6, 2025 | 1,700.00 | 1,708.00 | 1,690.00 | 1,690.00 | 1,646.32 | 11,300 |
| Feb 5, 2025 | 1,685.00 | 1,703.00 | 1,685.00 | 1,698.00 | 1,654.11 | 23,900 |
| Feb 4, 2025 | 1,693.00 | 1,706.00 | 1,681.00 | 1,685.00 | 1,641.45 | 26,500 |
| Feb 3, 2025 | 1,670.00 | 1,690.00 | 1,661.00 | 1,680.00 | 1,636.58 | 32,500 |
| Jan 31, 2025 | 1,699.00 | 1,706.00 | 1,690.00 | 1,697.00 | 1,653.14 | 17,400 |
| Jan 30, 2025 | 1,675.00 | 1,685.00 | 1,662.00 | 1,681.00 | 1,637.55 | 15,200 |
| Jan 29, 2025 | 1,697.00 | 1,697.00 | 1,662.00 | 1,670.00 | 1,626.84 | 13,100 |
| Jan 28, 2025 | 1,671.00 | 1,696.00 | 1,662.00 | 1,680.00 | 1,636.58 | 24,700 |
| Jan 27, 2025 | 1,696.00 | 1,701.00 | 1,660.00 | 1,661.00 | 1,618.07 | 19,800 |
| Jan 24, 2025 | 1,675.00 | 1,699.00 | 1,675.00 | 1,694.00 | 1,650.21 | 13,900 |
| Jan 23, 2025 | 1,666.00 | 1,678.00 | 1,652.00 | 1,675.00 | 1,631.71 | 26,100 |
| Jan 22, 2025 | 1,695.00 | 1,704.00 | 1,657.00 | 1,657.00 | 1,614.17 | 22,100 |
| Jan 21, 2025 | 1,670.00 | 1,690.00 | 1,662.00 | 1,685.00 | 1,641.45 | 41,600 |
| Jan 20, 2025 | 1,621.00 | 1,675.00 | 1,621.00 | 1,671.00 | 1,627.81 | 77,300 |
| Jan 17, 2025 | 1,598.00 | 1,622.00 | 1,596.00 | 1,617.00 | 1,575.21 | 23,200 |
| Jan 16, 2025 | 1,614.00 | 1,617.00 | 1,597.00 | 1,597.00 | 1,555.72 | 31,400 |
| Jan 15, 2025 | 1,617.00 | 1,618.00 | 1,605.00 | 1,611.00 | 1,569.36 | 16,800 |
| Jan 14, 2025 | 1,604.00 | 1,618.00 | 1,595.00 | 1,603.00 | 1,561.57 | 30,000 |
| Jan 10, 2025 | 1,600.00 | 1,606.00 | 1,600.00 | 1,600.00 | 1,558.64 | 14,800 |
| Jan 9, 2025 | 1,606.00 | 1,611.00 | 1,600.00 | 1,600.00 | 1,558.64 | 17,400 |
| Jan 8, 2025 | 1,627.00 | 1,627.00 | 1,605.00 | 1,606.00 | 1,564.49 | 17,300 |
| Jan 7, 2025 | 1,630.00 | 1,631.00 | 1,615.00 | 1,619.00 | 1,577.15 | 27,600 |
| Jan 6, 2025 | 1,644.00 | 1,644.00 | 1,622.00 | 1,624.00 | 1,582.02 | 24,900 |
| Dec 30, 2024 | 1,635.00 | 1,635.00 | 1,616.00 | 1,619.00 | 1,577.15 | 14,400 |
| Dec 27, 2024 | 1,615.00 | 1,631.00 | 1,608.00 | 1,620.00 | 1,578.13 | 30,200 |
| Dec 26, 2024 | 1,586.00 | 1,608.00 | 1,586.00 | 1,608.00 | 1,566.44 | 30,600 |
| Dec 25, 2024 | 1,574.00 | 1,578.00 | 1,568.00 | 1,577.00 | 1,536.24 | 13,800 |
| Dec 24, 2024 | 1,587.00 | 1,587.00 | 1,564.00 | 1,566.00 | 1,525.52 | 23,300 |
| Dec 23, 2024 | 1,590.00 | 1,597.00 | 1,572.00 | 1,574.00 | 1,533.32 | 26,600 |
| Dec 20, 2024 | 1,582.00 | 1,603.00 | 1,582.00 | 1,590.00 | 1,548.90 | 17,500 |
| Dec 19, 2024 | 1,560.00 | 1,587.00 | 1,559.00 | 1,586.00 | 1,545.01 | 35,200 |
| Dec 18, 2024 | 1,562.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,519.68 | 16,500 |
| Dec 17, 2024 | 1,560.00 | 1,578.00 | 1,554.00 | 1,569.00 | 1,528.45 | 20,700 |
| Dec 16, 2024 | 1,570.00 | 1,570.00 | 1,556.00 | 1,568.00 | 1,527.47 | 17,700 |
| Dec 13, 2024 | 1,558.00 | 1,564.00 | 1,549.00 | 1,554.00 | 1,513.83 | 20,700 |
| Dec 12, 2024 | 1,555.00 | 1,567.00 | 1,555.00 | 1,558.00 | 1,517.73 | 16,100 |
| Dec 11, 2024 | 1,558.00 | 1,560.00 | 1,549.00 | 1,554.00 | 1,513.83 | 33,800 |
| Dec 10, 2024 | 1,547.00 | 1,557.00 | 1,547.00 | 1,556.00 | 1,515.78 | 24,200 |
| Dec 9, 2024 | 1,545.00 | 1,558.00 | 1,545.00 | 1,555.00 | 1,514.81 | 13,800 |
| Dec 6, 2024 | 1,544.00 | 1,557.00 | 1,536.00 | 1,547.00 | 1,507.01 | 28,300 |
| Dec 5, 2024 | 1,530.00 | 1,539.00 | 1,523.00 | 1,539.00 | 1,499.22 | 19,500 |
| Dec 4, 2024 | 1,557.00 | 1,557.00 | 1,519.00 | 1,519.00 | 1,479.74 | 55,900 |
| Dec 3, 2024 | 1,550.00 | 1,571.00 | 1,550.00 | 1,560.00 | 1,519.68 | 28,900 |
| Dec 2, 2024 | 1,540.00 | 1,551.00 | 1,534.00 | 1,550.00 | 1,509.94 | 27,800 |
| Nov 29, 2024 | 1,535.00 | 1,544.00 | 1,526.00 | 1,535.00 | 1,495.32 | 24,900 |
| Nov 28, 2024 | 1,520.00 | 1,535.00 | 1,520.00 | 1,532.00 | 1,492.40 | 26,100 |
| Nov 27, 2024 | 1,545.00 | 1,545.00 | 1,520.00 | 1,522.00 | 1,482.66 | 27,500 |
| Nov 26, 2024 | 1,554.00 | 1,554.00 | 1,527.00 | 1,545.00 | 1,505.07 | 41,400 |
| Nov 25, 2024 | 1,551.00 | 1,564.00 | 1,540.00 | 1,540.00 | 1,500.20 | 28,500 |
| Nov 22, 2024 | 1,543.00 | 1,565.00 | 1,543.00 | 1,551.00 | 1,510.91 | 11,600 |
| Nov 21, 2024 | 1,558.00 | 1,560.00 | 1,547.00 | 1,547.00 | 1,507.01 | 28,400 |
| Nov 20, 2024 | 1,574.00 | 1,581.00 | 1,558.00 | 1,558.00 | 1,517.73 | 21,600 |
| Nov 19, 2024 | 1,560.00 | 1,582.00 | 1,560.00 | 1,574.00 | 1,533.32 | 14,400 |
| Nov 18, 2024 | 1,560.00 | 1,578.00 | 1,559.00 | 1,561.00 | 1,520.65 | 16,900 |
| Nov 15, 2024 | 1,552.00 | 1,581.00 | 1,552.00 | 1,560.00 | 1,519.68 | 35,300 |
| Nov 14, 2024 | 1,569.00 | 1,572.00 | 1,552.00 | 1,560.00 | 1,519.68 | 29,600 |
| Nov 13, 2024 | 1,532.00 | 1,561.00 | 1,531.00 | 1,550.00 | 1,509.94 | 42,400 |
| Nov 12, 2024 | 1,555.00 | 1,574.00 | 1,537.00 | 1,541.00 | 1,501.17 | 51,600 |
| Nov 11, 2024 | 1,600.00 | 1,604.00 | 1,553.00 | 1,553.00 | 1,512.86 | 82,000 |
| Nov 8, 2024 | 1,675.00 | 1,678.00 | 1,635.00 | 1,635.00 | 1,592.74 | 36,300 |
| Nov 7, 2024 | 1,664.00 | 1,687.00 | 1,664.00 | 1,678.00 | 1,634.63 | 24,800 |
| Nov 6, 2024 | 1,671.00 | 1,681.00 | 1,650.00 | 1,660.00 | 1,617.09 | 22,800 |
| Nov 5, 2024 | 1,683.00 | 1,683.00 | 1,656.00 | 1,660.00 | 1,617.09 | 13,400 |
| Nov 1, 2024 | 1,654.00 | 1,665.00 | 1,646.00 | 1,649.00 | 1,606.38 | 16,200 |
| Oct 31, 2024 | 1,682.00 | 1,685.00 | 1,654.00 | 1,671.00 | 1,627.81 | 23,400 |
| Oct 30, 2024 | 1,671.00 | 1,681.00 | 1,625.00 | 1,642.00 | 1,599.56 | 210,700 |
| Oct 29, 2024 | 1,664.00 | 1,674.00 | 1,660.00 | 1,671.00 | 1,627.81 | 15,300 |
| Oct 28, 2024 | 1,643.00 | 1,673.00 | 1,642.00 | 1,661.00 | 1,618.07 | 27,600 |
| Oct 25, 2024 | 1,663.00 | 1,680.00 | 1,633.00 | 1,644.00 | 1,601.51 | 32,900 |
| Oct 24, 2024 | 1,664.00 | 1,680.00 | 1,652.00 | 1,662.00 | 1,619.04 | 33,700 |
| Oct 23, 2024 | 1,680.00 | 1,680.00 | 1,647.00 | 1,671.00 | 1,627.81 | 31,500 |
| Oct 22, 2024 | 1,697.00 | 1,709.00 | 1,672.00 | 1,680.00 | 1,636.58 | 36,600 |
| Oct 21, 2024 | 1,692.00 | 1,692.00 | 1,665.00 | 1,688.00 | 1,644.37 | 42,600 |
| Oct 18, 2024 | 1,700.00 | 1,705.00 | 1,692.00 | 1,692.00 | 1,648.27 | 27,100 |
| Oct 17, 2024 | 1,708.00 | 1,719.00 | 1,701.00 | 1,701.00 | 1,657.03 | 18,100 |
| Oct 16, 2024 | 1,702.00 | 1,722.00 | 1,702.00 | 1,708.00 | 1,663.85 | 15,100 |
| Oct 15, 2024 | 1,709.00 | 1,730.00 | 1,700.00 | 1,717.00 | 1,672.62 | 30,200 |
| Oct 11, 2024 | 1,714.00 | 1,714.00 | 1,694.00 | 1,704.00 | 1,659.96 | 17,900 |
| Oct 10, 2024 | 1,712.00 | 1,714.00 | 1,692.00 | 1,698.00 | 1,654.11 | 14,800 |
| Oct 9, 2024 | 1,726.00 | 1,726.00 | 1,702.00 | 1,704.00 | 1,659.96 | 17,700 |
| Oct 8, 2024 | 1,719.00 | 1,722.00 | 1,701.00 | 1,712.00 | 1,667.75 | 24,500 |
| Oct 7, 2024 | 1,744.00 | 1,747.00 | 1,728.00 | 1,732.00 | 1,687.23 | 18,600 |
| Oct 4, 2024 | 1,729.00 | 1,750.00 | 1,729.00 | 1,737.00 | 1,692.10 | 20,000 |
| Oct 3, 2024 | 1,734.00 | 1,736.00 | 1,720.00 | 1,729.00 | 1,684.31 | 17,800 |
| Oct 2, 2024 | 1,702.00 | 1,724.00 | 1,702.00 | 1,712.00 | 1,667.75 | 21,700 |
| Oct 1, 2024 | 1,710.00 | 1,720.00 | 1,701.00 | 1,718.00 | 1,673.59 | 14,600 |
| Sep 30, 2024 | 1,700.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,655.09 | 32,600 |
| Sep 27, 2024 | 45 Dividend | |||||
| Sep 27, 2024 | 1,763.00 | 1,763.00 | 1,733.00 | 1,738.00 | 1,693.08 | 27,600 |
| Sep 26, 2024 | 1,777.00 | 1,786.00 | 1,759.00 | 1,786.00 | 1,696.00 | 76,600 |
| Sep 25, 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,766.00 | 1,677.01 | 16,300 |
| Sep 24, 2024 | 1,788.00 | 1,794.00 | 1,769.00 | 1,783.00 | 1,693.15 | 32,600 |
| Sep 20, 2024 | 1,776.00 | 1,788.00 | 1,775.00 | 1,788.00 | 1,697.90 | 23,300 |
| Sep 19, 2024 | 1,753.00 | 1,785.00 | 1,753.00 | 1,776.00 | 1,686.50 | 28,500 |
| Sep 18, 2024 | 1,743.00 | 1,748.00 | 1,728.00 | 1,748.00 | 1,659.92 | 22,400 |
| Sep 17, 2024 | 1,732.00 | 1,732.00 | 1,701.00 | 1,725.00 | 1,638.07 | 17,300 |
| Sep 13, 2024 | 1,718.00 | 1,718.00 | 1,702.00 | 1,716.00 | 1,629.53 | 21,200 |
| Sep 12, 2024 | 1,732.00 | 1,740.00 | 1,711.00 | 1,725.00 | 1,638.07 | 15,700 |
| Sep 11, 2024 | 1,730.00 | 1,737.00 | 1,687.00 | 1,708.00 | 1,621.93 | 36,200 |
| Sep 10, 2024 | 1,744.00 | 1,757.00 | 1,722.00 | 1,724.00 | 1,637.12 | 20,000 |
| Sep 9, 2024 | 1,716.00 | 1,739.00 | 1,708.00 | 1,739.00 | 1,651.37 | 20,500 |
| Sep 6, 2024 | 1,757.00 | 1,757.00 | 1,727.00 | 1,734.00 | 1,646.62 | 18,400 |
| Sep 5, 2024 | 1,742.00 | 1,756.00 | 1,717.00 | 1,729.00 | 1,641.87 | 23,800 |
| Sep 4, 2024 | 1,800.00 | 1,800.00 | 1,739.00 | 1,755.00 | 1,666.56 | 96,200 |
| Sep 3, 2024 | 1,775.00 | 1,802.00 | 1,775.00 | 1,800.00 | 1,709.29 | 19,900 |
| Sep 2, 2024 | 1,778.00 | 1,787.00 | 1,761.00 | 1,775.00 | 1,685.55 | 13,200 |
| Aug 30, 2024 | 1,754.00 | 1,774.00 | 1,745.00 | 1,766.00 | 1,677.01 | 17,000 |
| Aug 29, 2024 | 1,740.00 | 1,751.00 | 1,736.00 | 1,751.00 | 1,662.76 | 11,600 |
| Aug 28, 2024 | 1,748.00 | 1,750.00 | 1,733.00 | 1,749.00 | 1,660.86 | 9,900 |
| Aug 27, 2024 | 1,726.00 | 1,753.00 | 1,726.00 | 1,748.00 | 1,659.92 | 14,700 |
| Aug 26, 2024 | 1,736.00 | 1,740.00 | 1,712.00 | 1,724.00 | 1,637.12 | 17,600 |
| Aug 23, 2024 | 1,734.00 | 1,741.00 | 1,721.00 | 1,725.00 | 1,638.07 | 9,400 |
| Aug 22, 2024 | 1,747.00 | 1,747.00 | 1,710.00 | 1,730.00 | 1,642.82 | 17,500 |
| Aug 21, 2024 | 1,734.00 | 1,743.00 | 1,726.00 | 1,730.00 | 1,642.82 | 13,800 |
| Aug 20, 2024 | 1,740.00 | 1,760.00 | 1,727.00 | 1,753.00 | 1,664.66 | 29,900 |
| Aug 19, 2024 | 1,755.00 | 1,758.00 | 1,724.00 | 1,726.00 | 1,639.02 | 35,200 |
| Aug 16, 2024 | 1,734.00 | 1,748.00 | 1,715.00 | 1,735.00 | 1,647.57 | 29,200 |
| Aug 15, 2024 | 1,695.00 | 1,711.00 | 1,691.00 | 1,694.00 | 1,608.64 | 17,500 |
| Aug 14, 2024 | 1,708.00 | 1,709.00 | 1,674.00 | 1,694.00 | 1,608.64 | 23,600 |
| Aug 13, 2024 | 1,710.00 | 1,714.00 | 1,684.00 | 1,690.00 | 1,604.84 | 30,500 |
| Aug 9, 2024 | 1,696.00 | 1,706.00 | 1,618.00 | 1,640.00 | 1,557.36 | 60,400 |
| Aug 8, 2024 | 1,654.00 | 1,690.00 | 1,651.00 | 1,656.00 | 1,572.55 | 28,900 |
| Aug 7, 2024 | 1,669.00 | 1,710.00 | 1,657.00 | 1,667.00 | 1,583.00 | 42,500 |
| Aug 6, 2024 | 1,624.00 | 1,714.00 | 1,624.00 | 1,673.00 | 1,588.69 | 52,300 |
| Aug 5, 2024 | 1,637.00 | 1,673.00 | 1,522.00 | 1,561.00 | 1,482.34 | 148,200 |
| Aug 2, 2024 | 1,740.00 | 1,750.00 | 1,700.00 | 1,701.00 | 1,615.28 | 134,500 |
| Aug 1, 2024 | 1,819.00 | 1,819.00 | 1,772.00 | 1,795.00 | 1,704.55 | 44,000 |
| Jul 31, 2024 | 1,798.00 | 1,820.00 | 1,782.00 | 1,819.00 | 1,727.34 | 39,500 |
| Jul 30, 2024 | 1,813.00 | 1,813.00 | 1,793.00 | 1,801.00 | 1,710.24 | 23,400 |
| Jul 29, 2024 | 1,779.00 | 1,812.00 | 1,770.00 | 1,807.00 | 1,715.94 | 30,700 |
| Jul 26, 2024 | 1,767.00 | 1,779.00 | 1,746.00 | 1,771.00 | 1,681.76 | 54,900 |
| Jul 25, 2024 | 1,769.00 | 1,780.00 | 1,763.00 | 1,767.00 | 1,677.96 | 30,300 |
| Jul 24, 2024 | 1,800.00 | 1,800.00 | 1,772.00 | 1,778.00 | 1,688.40 | 47,900 |
| Jul 23, 2024 | 1,806.00 | 1,806.00 | 1,795.00 | 1,800.00 | 1,709.29 | 28,200 |
| Jul 22, 2024 | 1,814.00 | 1,814.00 | 1,791.00 | 1,803.00 | 1,712.14 | 38,000 |
| Jul 19, 2024 | 1,827.00 | 1,827.00 | 1,799.00 | 1,813.00 | 1,721.64 | 32,300 |
| Jul 18, 2024 | 1,844.00 | 1,844.00 | 1,815.00 | 1,821.00 | 1,729.24 | 30,800 |
| Jul 17, 2024 | 1,852.00 | 1,868.00 | 1,847.00 | 1,856.00 | 1,762.47 | 43,500 |
| Jul 16, 2024 | 1,842.00 | 1,855.00 | 1,841.00 | 1,851.00 | 1,757.72 | 44,500 |
| Jul 12, 2024 | 1,828.00 | 1,851.00 | 1,804.00 | 1,821.00 | 1,729.24 | 69,600 |
| Jul 11, 2024 | 1,843.00 | 1,843.00 | 1,818.00 | 1,828.00 | 1,735.88 | 35,500 |
| Jul 10, 2024 | 1,823.00 | 1,842.00 | 1,815.00 | 1,822.00 | 1,730.19 | 38,000 |
| Jul 9, 2024 | 1,878.00 | 1,887.00 | 1,832.00 | 1,844.00 | 1,751.08 | 56,600 |
| Jul 8, 2024 | 1,895.00 | 1,907.00 | 1,865.00 | 1,875.00 | 1,780.52 | 47,500 |
| Jul 5, 2024 | 1,843.00 | 1,887.00 | 1,835.00 | 1,883.00 | 1,788.11 | 94,300 |
| Jul 4, 2024 | 1,824.00 | 1,837.00 | 1,815.00 | 1,837.00 | 1,744.43 | 54,800 |
| Jul 3, 2024 | 1,809.00 | 1,819.00 | 1,801.00 | 1,819.00 | 1,727.34 | 57,700 |
| Jul 2, 2024 | 1,811.00 | 1,811.00 | 1,798.00 | 1,803.00 | 1,712.14 | 30,100 |
| Jul 1, 2024 | 1,816.00 | 1,817.00 | 1,803.00 | 1,810.00 | 1,718.79 | 23,700 |
| Jun 28, 2024 | 1,816.00 | 1,816.00 | 1,801.00 | 1,816.00 | 1,724.49 | 22,200 |
| Jun 27, 2024 | 1,816.00 | 1,825.00 | 1,798.00 | 1,815.00 | 1,723.54 | 51,800 |
| Jun 26, 2024 | 1,834.00 | 1,843.00 | 1,800.00 | 1,806.00 | 1,714.99 | 84,500 |
| Jun 25, 2024 | 1,817.00 | 1,840.00 | 1,814.00 | 1,840.00 | 1,747.28 | 69,400 |
| Jun 24, 2024 | 1,805.00 | 1,806.00 | 1,792.00 | 1,802.00 | 1,711.19 | 49,800 |
| Jun 21, 2024 | 1,838.00 | 1,842.00 | 1,782.00 | 1,786.00 | 1,696.00 | 65,200 |
| Jun 20, 2024 | 1,833.00 | 1,838.00 | 1,828.00 | 1,838.00 | 1,745.38 | 54,000 |
| Jun 19, 2024 | 1,835.00 | 1,835.00 | 1,822.00 | 1,833.00 | 1,740.63 | 35,200 |
| Jun 18, 2024 | 1,817.00 | 1,843.00 | 1,817.00 | 1,838.00 | 1,745.38 | 98,800 |
| Jun 17, 2024 | 1,800.00 | 1,800.00 | 1,766.00 | 1,800.00 | 1,709.29 | 18,900 |
| Jun 14, 2024 | 1,742.00 | 1,804.00 | 1,740.00 | 1,804.00 | 1,713.09 | 40,800 |
| Jun 13, 2024 | 1,776.00 | 1,777.00 | 1,750.00 | 1,750.00 | 1,661.81 | 28,000 |
| Jun 12, 2024 | 1,775.00 | 1,784.00 | 1,772.00 | 1,776.00 | 1,686.50 | 19,800 |
| Jun 11, 2024 | 1,800.00 | 1,801.00 | 1,777.00 | 1,777.00 | 1,687.45 | 27,300 |
| Jun 10, 2024 | 1,781.00 | 1,803.00 | 1,781.00 | 1,794.00 | 1,703.60 | 35,300 |
| Jun 7, 2024 | 1,780.00 | 1,788.00 | 1,775.00 | 1,781.00 | 1,691.25 | 14,500 |
| Jun 6, 2024 | 1,794.00 | 1,794.00 | 1,761.00 | 1,777.00 | 1,687.45 | 19,900 |
| Jun 5, 2024 | 1,787.00 | 1,787.00 | 1,757.00 | 1,760.00 | 1,671.31 | 22,800 |
| Jun 4, 2024 | 1,792.00 | 1,797.00 | 1,782.00 | 1,788.00 | 1,697.90 | 18,400 |
| Jun 3, 2024 | 1,805.00 | 1,806.00 | 1,794.00 | 1,804.00 | 1,713.09 | 24,500 |
| May 31, 2024 | 1,766.00 | 1,802.00 | 1,765.00 | 1,802.00 | 1,711.19 | 26,800 |
| May 30, 2024 | 1,740.00 | 1,759.00 | 1,729.00 | 1,759.00 | 1,670.36 | 63,700 |
| May 29, 2024 | 1,763.00 | 1,766.00 | 1,757.00 | 1,765.00 | 1,676.06 | 13,300 |
| May 28, 2024 | 1,775.00 | 1,783.00 | 1,763.00 | 1,766.00 | 1,677.01 | 17,600 |
| May 27, 2024 | 1,751.00 | 1,775.00 | 1,744.00 | 1,775.00 | 1,685.55 | 19,400 |
| May 24, 2024 | 1,755.00 | 1,769.00 | 1,744.00 | 1,750.00 | 1,661.81 | 46,000 |
| May 23, 2024 | 1,783.00 | 1,790.00 | 1,772.00 | 1,772.00 | 1,682.71 | 17,200 |
| May 22, 2024 | 1,781.00 | 1,803.00 | 1,780.00 | 1,787.00 | 1,696.95 | 24,700 |
| May 21, 2024 | 1,801.00 | 1,805.00 | 1,785.00 | 1,785.00 | 1,695.05 | 34,600 |
| May 20, 2024 | 1,801.00 | 1,822.00 | 1,796.00 | 1,796.00 | 1,705.50 | 85,600 |
| May 17, 2024 | 1,771.00 | 1,799.00 | 1,771.00 | 1,792.00 | 1,701.70 | 41,300 |
| May 16, 2024 | 1,784.00 | 1,788.00 | 1,758.00 | 1,785.00 | 1,695.05 | 20,400 |
| May 15, 2024 | 1,780.00 | 1,800.00 | 1,770.00 | 1,777.00 | 1,687.45 | 33,700 |
| May 14, 2024 | 1,799.00 | 1,801.00 | 1,748.00 | 1,766.00 | 1,677.01 | 96,800 |
| May 13, 2024 | 1,830.00 | 1,837.00 | 1,776.00 | 1,787.00 | 1,696.95 | 186,500 |
| May 10, 2024 | 1,481.00 | 1,514.00 | 1,475.00 | 1,510.00 | 1,433.91 | 24,900 |
| May 9, 2024 | 1,437.00 | 1,477.00 | 1,437.00 | 1,477.00 | 1,402.57 | 9,300 |