Tokyo - Delayed Quote JPY
Aida Engineering, Ltd. (6118.T)
945.00
+6.00
+(0.64%)
At close: May 30 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 30, 2025 | 930.00 | 950.00 | 929.00 | 945.00 | 945.00 | 323,000 |
| May 29, 2025 | 949.00 | 955.00 | 935.00 | 939.00 | 939.00 | 367,800 |
| May 28, 2025 | 924.00 | 956.00 | 916.00 | 944.00 | 944.00 | 594,700 |
| May 27, 2025 | 925.00 | 931.00 | 914.00 | 919.00 | 919.00 | 310,600 |
| May 26, 2025 | 927.00 | 933.00 | 921.00 | 923.00 | 923.00 | 245,800 |
| May 23, 2025 | 932.00 | 939.00 | 926.00 | 926.00 | 926.00 | 336,400 |
| May 22, 2025 | 921.00 | 933.00 | 914.00 | 928.00 | 928.00 | 284,600 |
| May 21, 2025 | 930.00 | 944.00 | 926.00 | 930.00 | 930.00 | 282,200 |
| May 20, 2025 | 942.00 | 949.00 | 933.00 | 933.00 | 933.00 | 333,300 |
| May 19, 2025 | 908.00 | 954.00 | 905.00 | 946.00 | 946.00 | 637,500 |
| May 16, 2025 | 913.00 | 923.00 | 877.00 | 917.00 | 917.00 | 872,800 |
| May 15, 2025 | 930.00 | 947.00 | 923.00 | 943.00 | 943.00 | 384,000 |
| May 14, 2025 | 930.00 | 944.00 | 919.00 | 940.00 | 940.00 | 228,600 |
| May 13, 2025 | 934.00 | 939.00 | 923.00 | 934.00 | 934.00 | 392,900 |
| May 12, 2025 | 920.00 | 924.00 | 906.00 | 921.00 | 921.00 | 297,100 |
| May 9, 2025 | 879.00 | 906.00 | 879.00 | 900.00 | 900.00 | 335,400 |
| May 8, 2025 | 879.00 | 882.00 | 876.00 | 878.00 | 878.00 | 149,500 |
| May 7, 2025 | 881.00 | 885.00 | 874.00 | 880.00 | 880.00 | 161,400 |
| May 2, 2025 | 873.00 | 884.00 | 871.00 | 877.00 | 877.00 | 179,800 |
| May 1, 2025 | 879.00 | 879.00 | 865.00 | 867.00 | 867.00 | 181,400 |
| Apr 30, 2025 | 882.00 | 885.00 | 874.00 | 885.00 | 885.00 | 143,900 |
| Apr 28, 2025 | 876.00 | 883.00 | 870.00 | 880.00 | 880.00 | 318,500 |
| Apr 25, 2025 | 880.00 | 886.00 | 861.00 | 873.00 | 873.00 | 397,800 |
| Apr 24, 2025 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | 281,400 |
| Apr 23, 2025 | 902.00 | 908.00 | 890.00 | 890.00 | 890.00 | 212,300 |
| Apr 22, 2025 | 903.00 | 911.00 | 885.00 | 891.00 | 891.00 | 188,100 |
| Apr 21, 2025 | 904.00 | 913.00 | 895.00 | 905.00 | 905.00 | 268,500 |
| Apr 18, 2025 | 890.00 | 903.00 | 888.00 | 903.00 | 903.00 | 256,900 |
| Apr 17, 2025 | 870.00 | 885.00 | 865.00 | 884.00 | 884.00 | 337,700 |
| Apr 16, 2025 | 869.00 | 876.00 | 861.00 | 870.00 | 870.00 | 301,600 |
| Apr 15, 2025 | 874.00 | 882.00 | 858.00 | 863.00 | 863.00 | 373,200 |
| Apr 14, 2025 | 820.00 | 871.00 | 816.00 | 859.00 | 859.00 | 559,400 |
| Apr 11, 2025 | 790.00 | 810.00 | 775.00 | 808.00 | 808.00 | 218,100 |
| Apr 10, 2025 | 819.00 | 824.00 | 808.00 | 818.00 | 818.00 | 396,800 |
| Apr 9, 2025 | 776.00 | 786.00 | 760.00 | 778.00 | 778.00 | 418,400 |
| Apr 8, 2025 | 790.00 | 800.00 | 777.00 | 800.00 | 800.00 | 230,200 |
| Apr 7, 2025 | 750.00 | 784.00 | 730.00 | 761.00 | 761.00 | 592,700 |
| Apr 4, 2025 | 843.00 | 846.00 | 793.00 | 810.00 | 810.00 | 639,100 |
| Apr 3, 2025 | 850.00 | 860.00 | 845.00 | 858.00 | 858.00 | 432,100 |
| Apr 2, 2025 | 900.00 | 900.00 | 872.00 | 879.00 | 879.00 | 372,400 |
| Apr 1, 2025 | 900.00 | 909.00 | 890.00 | 899.00 | 899.00 | 619,400 |
| Mar 31, 2025 | 862.00 | 902.00 | 849.00 | 895.00 | 895.00 | 1,216,600 |
| Mar 28, 2025 | 37 Dividend | |||||
| Mar 28, 2025 | 833.00 | 841.00 | 820.00 | 832.00 | 832.00 | 213,100 |
| Mar 27, 2025 | 853.00 | 864.00 | 852.00 | 861.00 | 824.00 | 269,600 |
| Mar 26, 2025 | 861.00 | 863.00 | 853.00 | 860.00 | 823.04 | 127,000 |
| Mar 25, 2025 | 850.00 | 857.00 | 849.00 | 857.00 | 820.17 | 101,700 |
| Mar 24, 2025 | 860.00 | 861.00 | 845.00 | 849.00 | 812.52 | 120,900 |
| Mar 21, 2025 | 858.00 | 864.00 | 857.00 | 859.00 | 822.09 | 194,100 |
| Mar 19, 2025 | 854.00 | 871.00 | 854.00 | 860.00 | 823.04 | 126,400 |
| Mar 18, 2025 | 866.00 | 866.00 | 853.00 | 855.00 | 818.26 | 188,600 |
| Mar 17, 2025 | 871.00 | 871.00 | 861.00 | 861.00 | 824.00 | 116,700 |
| Mar 14, 2025 | 864.00 | 873.00 | 859.00 | 865.00 | 827.83 | 492,100 |
| Mar 13, 2025 | 864.00 | 877.00 | 858.00 | 865.00 | 827.83 | 557,900 |
| Mar 12, 2025 | 863.00 | 875.00 | 862.00 | 864.00 | 826.87 | 552,600 |
| Mar 11, 2025 | 860.00 | 872.00 | 852.00 | 869.00 | 831.66 | 705,000 |
| Mar 10, 2025 | 877.00 | 887.00 | 872.00 | 872.00 | 834.53 | 933,100 |
| Mar 7, 2025 | 854.00 | 882.00 | 850.00 | 875.00 | 837.40 | 1,138,000 |
| Mar 6, 2025 | 854.00 | 884.00 | 854.00 | 866.00 | 828.79 | 627,900 |
| Mar 5, 2025 | 840.00 | 853.00 | 838.00 | 848.00 | 811.56 | 149,100 |
| Mar 4, 2025 | 840.00 | 847.00 | 837.00 | 842.00 | 805.82 | 96,200 |
| Mar 3, 2025 | 845.00 | 847.00 | 835.00 | 842.00 | 805.82 | 200,900 |
| Feb 28, 2025 | 842.00 | 845.00 | 829.00 | 837.00 | 801.03 | 151,100 |
| Feb 27, 2025 | 837.00 | 847.00 | 830.00 | 847.00 | 810.60 | 108,900 |
| Feb 26, 2025 | 825.00 | 842.00 | 818.00 | 832.00 | 796.25 | 313,000 |
| Feb 25, 2025 | 810.00 | 828.00 | 808.00 | 826.00 | 790.50 | 121,100 |
| Feb 21, 2025 | 806.00 | 814.00 | 804.00 | 814.00 | 779.02 | 107,100 |
| Feb 20, 2025 | 816.00 | 816.00 | 805.00 | 809.00 | 774.23 | 131,500 |
| Feb 19, 2025 | 820.00 | 827.00 | 817.00 | 822.00 | 786.68 | 112,800 |
| Feb 18, 2025 | 832.00 | 832.00 | 820.00 | 822.00 | 786.68 | 42,900 |
| Feb 17, 2025 | 824.00 | 832.00 | 824.00 | 830.00 | 794.33 | 128,300 |
| Feb 14, 2025 | 834.00 | 834.00 | 816.00 | 823.00 | 787.63 | 130,300 |
| Feb 13, 2025 | 811.00 | 832.00 | 802.00 | 827.00 | 791.46 | 207,700 |
| Feb 12, 2025 | 815.00 | 819.00 | 805.00 | 817.00 | 781.89 | 122,400 |
| Feb 10, 2025 | 797.00 | 809.00 | 796.00 | 809.00 | 774.23 | 118,000 |
| Feb 7, 2025 | 788.00 | 796.00 | 783.00 | 796.00 | 761.79 | 231,400 |
| Feb 6, 2025 | 792.00 | 795.00 | 787.00 | 795.00 | 760.84 | 249,200 |
| Feb 5, 2025 | 799.00 | 799.00 | 787.00 | 798.00 | 763.71 | 298,600 |
| Feb 4, 2025 | 801.00 | 801.00 | 792.00 | 799.00 | 764.66 | 338,700 |
| Feb 3, 2025 | 805.00 | 809.00 | 788.00 | 793.00 | 758.92 | 201,900 |
| Jan 31, 2025 | 820.00 | 820.00 | 810.00 | 812.00 | 777.11 | 89,100 |
| Jan 30, 2025 | 814.00 | 820.00 | 811.00 | 816.00 | 780.93 | 61,500 |
| Jan 29, 2025 | 812.00 | 816.00 | 810.00 | 811.00 | 776.15 | 59,700 |
| Jan 28, 2025 | 808.00 | 817.00 | 808.00 | 813.00 | 778.06 | 61,200 |
| Jan 27, 2025 | 816.00 | 822.00 | 812.00 | 814.00 | 779.02 | 70,800 |
| Jan 24, 2025 | 813.00 | 815.00 | 806.00 | 812.00 | 777.11 | 89,900 |
| Jan 23, 2025 | 808.00 | 813.00 | 803.00 | 810.00 | 775.19 | 101,300 |
| Jan 22, 2025 | 802.00 | 813.00 | 801.00 | 809.00 | 774.23 | 130,000 |
| Jan 21, 2025 | 796.00 | 802.00 | 795.00 | 801.00 | 766.58 | 64,100 |
| Jan 20, 2025 | 789.00 | 798.00 | 789.00 | 792.00 | 757.97 | 60,200 |
| Jan 17, 2025 | 788.00 | 791.00 | 782.00 | 791.00 | 757.01 | 82,400 |
| Jan 16, 2025 | 782.00 | 791.00 | 780.00 | 788.00 | 754.14 | 130,600 |
| Jan 15, 2025 | 773.00 | 782.00 | 773.00 | 782.00 | 748.39 | 84,800 |
| Jan 14, 2025 | 783.00 | 784.00 | 772.00 | 774.00 | 740.74 | 120,600 |
| Jan 10, 2025 | 783.00 | 788.00 | 779.00 | 781.00 | 747.44 | 100,500 |
| Jan 9, 2025 | 797.00 | 798.00 | 785.00 | 786.00 | 752.22 | 122,400 |
| Jan 8, 2025 | 798.00 | 803.00 | 797.00 | 797.00 | 762.75 | 80,700 |
| Jan 7, 2025 | 803.00 | 806.00 | 794.00 | 803.00 | 768.49 | 152,700 |
| Jan 6, 2025 | 814.00 | 814.00 | 798.00 | 800.00 | 765.62 | 151,100 |
| Dec 30, 2024 | 810.00 | 819.00 | 809.00 | 814.00 | 779.02 | 110,900 |
| Dec 27, 2024 | 812.00 | 819.00 | 806.00 | 813.00 | 778.06 | 166,100 |
| Dec 26, 2024 | 799.00 | 804.00 | 798.00 | 804.00 | 769.45 | 108,800 |
| Dec 25, 2024 | 796.00 | 797.00 | 791.00 | 797.00 | 762.75 | 111,700 |
| Dec 24, 2024 | 800.00 | 801.00 | 790.00 | 793.00 | 758.92 | 81,700 |
| Dec 23, 2024 | 797.00 | 802.00 | 795.00 | 802.00 | 767.54 | 110,400 |
| Dec 20, 2024 | 796.00 | 805.00 | 796.00 | 797.00 | 762.75 | 159,800 |
| Dec 19, 2024 | 788.00 | 799.00 | 785.00 | 796.00 | 761.79 | 176,600 |
| Dec 18, 2024 | 789.00 | 803.00 | 789.00 | 791.00 | 757.01 | 105,300 |
| Dec 17, 2024 | 798.00 | 802.00 | 792.00 | 792.00 | 757.97 | 100,600 |
| Dec 16, 2024 | 795.00 | 801.00 | 794.00 | 798.00 | 763.71 | 90,600 |
| Dec 13, 2024 | 782.00 | 797.00 | 782.00 | 795.00 | 760.84 | 159,600 |
| Dec 12, 2024 | 794.00 | 796.00 | 788.00 | 789.00 | 755.09 | 131,800 |
| Dec 11, 2024 | 798.00 | 798.00 | 789.00 | 795.00 | 760.84 | 94,500 |
| Dec 10, 2024 | 800.00 | 805.00 | 795.00 | 795.00 | 760.84 | 141,900 |
| Dec 9, 2024 | 786.00 | 797.00 | 784.00 | 794.00 | 759.88 | 104,600 |
| Dec 6, 2024 | 785.00 | 789.00 | 781.00 | 781.00 | 747.44 | 121,500 |
| Dec 5, 2024 | 778.00 | 791.00 | 778.00 | 786.00 | 752.22 | 150,200 |
| Dec 4, 2024 | 779.00 | 779.00 | 768.00 | 771.00 | 737.87 | 182,400 |
| Dec 3, 2024 | 782.00 | 790.00 | 782.00 | 782.00 | 748.39 | 130,200 |
| Dec 2, 2024 | 778.00 | 789.00 | 777.00 | 783.00 | 749.35 | 142,000 |
| Nov 29, 2024 | 773.00 | 778.00 | 771.00 | 774.00 | 740.74 | 108,800 |
| Nov 28, 2024 | 775.00 | 779.00 | 771.00 | 772.00 | 738.82 | 136,300 |
| Nov 27, 2024 | 800.00 | 800.00 | 773.00 | 779.00 | 745.52 | 282,800 |
| Nov 26, 2024 | 795.00 | 808.00 | 793.00 | 799.00 | 764.66 | 221,100 |
| Nov 25, 2024 | 803.00 | 812.00 | 791.00 | 791.00 | 757.01 | 1,768,200 |
| Nov 22, 2024 | 798.00 | 800.00 | 790.00 | 798.00 | 763.71 | 164,200 |
| Nov 21, 2024 | 793.00 | 796.00 | 787.00 | 796.00 | 761.79 | 156,500 |
| Nov 20, 2024 | 803.00 | 806.00 | 785.00 | 793.00 | 758.92 | 181,800 |
| Nov 19, 2024 | 792.00 | 804.00 | 792.00 | 804.00 | 769.45 | 267,800 |
| Nov 18, 2024 | 782.00 | 792.00 | 775.00 | 792.00 | 757.97 | 150,400 |
| Nov 15, 2024 | 792.00 | 794.00 | 782.00 | 788.00 | 754.14 | 187,600 |
| Nov 14, 2024 | 786.00 | 796.00 | 785.00 | 786.00 | 752.22 | 263,800 |
| Nov 13, 2024 | 782.00 | 802.00 | 778.00 | 784.00 | 750.31 | 476,700 |
| Nov 12, 2024 | 785.00 | 790.00 | 782.00 | 787.00 | 753.18 | 205,300 |
| Nov 11, 2024 | 785.00 | 785.00 | 774.00 | 782.00 | 748.39 | 142,000 |
| Nov 8, 2024 | 797.00 | 802.00 | 786.00 | 790.00 | 756.05 | 165,100 |
| Nov 7, 2024 | 795.00 | 802.00 | 789.00 | 798.00 | 763.71 | 381,200 |
| Nov 6, 2024 | 786.00 | 803.00 | 786.00 | 795.00 | 760.84 | 120,800 |
| Nov 5, 2024 | 783.00 | 791.00 | 779.00 | 785.00 | 751.27 | 79,500 |
| Nov 1, 2024 | 782.00 | 790.00 | 779.00 | 782.00 | 748.39 | 99,100 |
| Oct 31, 2024 | 789.00 | 800.00 | 786.00 | 796.00 | 761.79 | 89,800 |
| Oct 30, 2024 | 796.00 | 797.00 | 788.00 | 788.00 | 754.14 | 210,200 |
| Oct 29, 2024 | 784.00 | 797.00 | 782.00 | 797.00 | 762.75 | 89,300 |
| Oct 28, 2024 | 774.00 | 785.00 | 770.00 | 781.00 | 747.44 | 122,000 |
| Oct 25, 2024 | 775.00 | 777.00 | 767.00 | 772.00 | 738.82 | 112,700 |
| Oct 24, 2024 | 769.00 | 776.00 | 765.00 | 775.00 | 741.70 | 131,900 |
| Oct 23, 2024 | 770.00 | 780.00 | 768.00 | 774.00 | 740.74 | 122,100 |
| Oct 22, 2024 | 782.00 | 783.00 | 770.00 | 771.00 | 737.87 | 112,500 |
| Oct 21, 2024 | 775.00 | 783.00 | 775.00 | 780.00 | 746.48 | 156,100 |
| Oct 18, 2024 | 775.00 | 779.00 | 773.00 | 773.00 | 739.78 | 50,900 |
| Oct 17, 2024 | 774.00 | 780.00 | 773.00 | 774.00 | 740.74 | 57,700 |
| Oct 16, 2024 | 770.00 | 783.00 | 767.00 | 775.00 | 741.70 | 121,400 |
| Oct 15, 2024 | 780.00 | 781.00 | 774.00 | 775.00 | 741.70 | 100,600 |
| Oct 11, 2024 | 780.00 | 784.00 | 773.00 | 773.00 | 739.78 | 81,100 |
| Oct 10, 2024 | 776.00 | 782.00 | 770.00 | 780.00 | 746.48 | 133,600 |
| Oct 9, 2024 | 777.00 | 780.00 | 769.00 | 772.00 | 738.82 | 112,000 |
| Oct 8, 2024 | 774.00 | 775.00 | 769.00 | 771.00 | 737.87 | 160,000 |
| Oct 7, 2024 | 788.00 | 789.00 | 776.00 | 778.00 | 744.57 | 129,900 |
| Oct 4, 2024 | 778.00 | 781.00 | 772.00 | 776.00 | 742.65 | 106,200 |
| Oct 3, 2024 | 784.00 | 786.00 | 777.00 | 777.00 | 743.61 | 122,300 |
| Oct 2, 2024 | 776.00 | 783.00 | 768.00 | 771.00 | 737.87 | 110,700 |
| Oct 1, 2024 | 776.00 | 785.00 | 772.00 | 781.00 | 747.44 | 149,500 |
| Sep 30, 2024 | 771.00 | 775.00 | 761.00 | 767.00 | 734.04 | 213,000 |
| Sep 27, 2024 | 797.00 | 800.00 | 788.00 | 798.00 | 763.71 | 342,400 |
| Sep 26, 2024 | 788.00 | 789.00 | 777.00 | 788.00 | 754.14 | 329,600 |
| Sep 25, 2024 | 784.00 | 785.00 | 774.00 | 781.00 | 747.44 | 297,000 |
| Sep 24, 2024 | 799.00 | 799.00 | 782.00 | 786.00 | 752.22 | 157,400 |
| Sep 20, 2024 | 786.00 | 796.00 | 780.00 | 786.00 | 752.22 | 347,600 |
| Sep 19, 2024 | 776.00 | 782.00 | 770.00 | 779.00 | 745.52 | 197,600 |
| Sep 18, 2024 | 773.00 | 773.00 | 759.00 | 769.00 | 735.95 | 197,100 |
| Sep 17, 2024 | 771.00 | 774.00 | 760.00 | 768.00 | 735.00 | 298,200 |
| Sep 13, 2024 | 755.00 | 771.00 | 755.00 | 764.00 | 731.17 | 517,900 |
| Sep 12, 2024 | 764.00 | 773.00 | 756.00 | 761.00 | 728.30 | 532,900 |
| Sep 11, 2024 | 784.00 | 786.00 | 753.00 | 762.00 | 729.25 | 555,300 |
| Sep 10, 2024 | 777.00 | 790.00 | 767.00 | 780.00 | 746.48 | 561,200 |
| Sep 9, 2024 | 759.00 | 778.00 | 750.00 | 777.00 | 743.61 | 543,000 |
| Sep 6, 2024 | 779.00 | 783.00 | 768.00 | 778.00 | 744.57 | 487,400 |
| Sep 5, 2024 | 771.00 | 791.00 | 767.00 | 782.00 | 748.39 | 432,500 |
| Sep 4, 2024 | 775.00 | 784.00 | 771.00 | 781.00 | 747.44 | 170,600 |
| Sep 3, 2024 | 795.00 | 797.00 | 787.00 | 790.00 | 756.05 | 83,500 |
| Sep 2, 2024 | 785.00 | 799.00 | 782.00 | 799.00 | 764.66 | 93,400 |
| Aug 30, 2024 | 786.00 | 788.00 | 779.00 | 779.00 | 745.52 | 106,400 |
| Aug 29, 2024 | 780.00 | 786.00 | 776.00 | 786.00 | 752.22 | 264,000 |
| Aug 28, 2024 | 770.00 | 789.00 | 769.00 | 789.00 | 755.09 | 138,100 |
| Aug 27, 2024 | 773.00 | 778.00 | 769.00 | 775.00 | 741.70 | 103,400 |
| Aug 26, 2024 | 774.00 | 774.00 | 764.00 | 771.00 | 737.87 | 89,000 |
| Aug 23, 2024 | 771.00 | 776.00 | 762.00 | 772.00 | 738.82 | 119,600 |
| Aug 22, 2024 | 772.00 | 772.00 | 766.00 | 769.00 | 735.95 | 75,400 |
| Aug 21, 2024 | 777.00 | 779.00 | 762.00 | 770.00 | 736.91 | 143,800 |
| Aug 20, 2024 | 784.00 | 786.00 | 777.00 | 781.00 | 747.44 | 149,700 |
| Aug 19, 2024 | 773.00 | 783.00 | 768.00 | 777.00 | 743.61 | 221,100 |
| Aug 16, 2024 | 780.00 | 785.00 | 777.00 | 782.00 | 748.39 | 142,400 |
| Aug 15, 2024 | 777.00 | 777.00 | 763.00 | 769.00 | 735.95 | 272,000 |
| Aug 14, 2024 | 759.00 | 779.00 | 750.00 | 779.00 | 745.52 | 168,800 |
| Aug 13, 2024 | 732.00 | 758.00 | 719.00 | 756.00 | 723.51 | 319,500 |
| Aug 9, 2024 | 759.00 | 765.00 | 729.00 | 745.00 | 712.98 | 274,700 |
| Aug 8, 2024 | 726.00 | 753.00 | 725.00 | 744.00 | 712.03 | 256,400 |
| Aug 7, 2024 | 736.00 | 756.00 | 713.00 | 735.00 | 703.41 | 415,400 |
| Aug 6, 2024 | 724.00 | 778.00 | 724.00 | 766.00 | 733.08 | 270,700 |
| Aug 5, 2024 | 748.00 | 749.00 | 676.00 | 682.00 | 652.69 | 478,300 |
| Aug 2, 2024 | 793.00 | 798.00 | 776.00 | 778.00 | 744.57 | 224,600 |
| Aug 1, 2024 | 846.00 | 849.00 | 818.00 | 823.00 | 787.63 | 240,200 |
| Jul 31, 2024 | 852.00 | 863.00 | 845.00 | 857.00 | 820.17 | 252,800 |
| Jul 30, 2024 | 856.00 | 859.00 | 848.00 | 856.00 | 819.21 | 84,400 |
| Jul 29, 2024 | 863.00 | 866.00 | 857.00 | 859.00 | 822.09 | 115,500 |
| Jul 26, 2024 | 857.00 | 862.00 | 850.00 | 853.00 | 816.34 | 78,600 |
| Jul 25, 2024 | 865.00 | 865.00 | 845.00 | 854.00 | 817.30 | 129,700 |
| Jul 24, 2024 | 868.00 | 876.00 | 865.00 | 867.00 | 829.74 | 89,200 |
| Jul 23, 2024 | 879.00 | 880.00 | 866.00 | 873.00 | 835.48 | 54,700 |
| Jul 22, 2024 | 884.00 | 884.00 | 868.00 | 871.00 | 833.57 | 93,600 |
| Jul 19, 2024 | 882.00 | 886.00 | 875.00 | 883.00 | 845.05 | 99,300 |
| Jul 18, 2024 | 896.00 | 900.00 | 882.00 | 883.00 | 845.05 | 159,700 |
| Jul 17, 2024 | 893.00 | 901.00 | 890.00 | 898.00 | 859.41 | 133,600 |
| Jul 16, 2024 | 886.00 | 893.00 | 886.00 | 890.00 | 851.75 | 101,000 |
| Jul 12, 2024 | 879.00 | 892.00 | 877.00 | 887.00 | 848.88 | 143,600 |
| Jul 11, 2024 | 893.00 | 893.00 | 888.00 | 889.00 | 850.80 | 112,300 |
| Jul 10, 2024 | 888.00 | 888.00 | 877.00 | 879.00 | 841.23 | 180,200 |
| Jul 9, 2024 | 898.00 | 899.00 | 881.00 | 886.00 | 847.93 | 124,400 |
| Jul 8, 2024 | 891.00 | 899.00 | 887.00 | 896.00 | 857.50 | 110,400 |
| Jul 5, 2024 | 898.00 | 900.00 | 890.00 | 890.00 | 851.75 | 47,800 |
| Jul 4, 2024 | 905.00 | 905.00 | 893.00 | 898.00 | 859.41 | 82,500 |
| Jul 3, 2024 | 902.00 | 902.00 | 891.00 | 898.00 | 859.41 | 52,200 |
| Jul 2, 2024 | 907.00 | 909.00 | 902.00 | 902.00 | 863.24 | 77,500 |
| Jul 1, 2024 | 913.00 | 917.00 | 905.00 | 910.00 | 870.89 | 77,200 |
| Jun 28, 2024 | 908.00 | 914.00 | 900.00 | 911.00 | 871.85 | 220,200 |
| Jun 27, 2024 | 897.00 | 907.00 | 895.00 | 904.00 | 865.15 | 223,800 |
| Jun 26, 2024 | 897.00 | 899.00 | 892.00 | 893.00 | 854.62 | 129,500 |
| Jun 25, 2024 | 889.00 | 904.00 | 881.00 | 904.00 | 865.15 | 176,400 |
| Jun 24, 2024 | 882.00 | 887.00 | 877.00 | 880.00 | 842.18 | 126,200 |
| Jun 21, 2024 | 878.00 | 884.00 | 870.00 | 875.00 | 837.40 | 189,000 |
| Jun 20, 2024 | 868.00 | 878.00 | 868.00 | 875.00 | 837.40 | 106,400 |
| Jun 19, 2024 | 874.00 | 876.00 | 860.00 | 868.00 | 830.70 | 78,900 |
| Jun 18, 2024 | 869.00 | 874.00 | 866.00 | 873.00 | 835.48 | 83,700 |
| Jun 17, 2024 | 875.00 | 875.00 | 848.00 | 859.00 | 822.09 | 150,800 |
| Jun 14, 2024 | 848.00 | 875.00 | 845.00 | 874.00 | 836.44 | 160,900 |
| Jun 13, 2024 | 877.00 | 877.00 | 853.00 | 853.00 | 816.34 | 78,200 |
| Jun 12, 2024 | 864.00 | 875.00 | 864.00 | 871.00 | 833.57 | 45,800 |
| Jun 11, 2024 | 878.00 | 879.00 | 865.00 | 867.00 | 829.74 | 64,800 |
| Jun 10, 2024 | 859.00 | 875.00 | 859.00 | 871.00 | 833.57 | 62,200 |
| Jun 7, 2024 | 864.00 | 868.00 | 856.00 | 856.00 | 819.21 | 82,200 |
| Jun 6, 2024 | 881.00 | 882.00 | 868.00 | 869.00 | 831.66 | 76,400 |
| Jun 5, 2024 | 884.00 | 884.00 | 871.00 | 877.00 | 839.31 | 84,200 |
| Jun 4, 2024 | 883.00 | 895.00 | 882.00 | 891.00 | 852.71 | 80,600 |
| Jun 3, 2024 | 903.00 | 903.00 | 891.00 | 891.00 | 852.71 | 105,900 |
| May 31, 2024 | 891.00 | 898.00 | 879.00 | 896.00 | 857.50 | 221,800 |
| May 30, 2024 | 877.00 | 890.00 | 867.00 | 889.00 | 850.80 | 96,800 |