Tokyo - Delayed Quote JPY
Sawafuji Electric Co.,Ltd. (6901.T)
911.00
+4.00
+(0.44%)
As of 10:56:26 AM GMT+9. Market Open.
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 29, 2025 | 905.00 | 913.00 | 905.00 | 911.00 | 911.00 | 3,200 |
| May 28, 2025 | 908.00 | 908.00 | 904.00 | 907.00 | 907.00 | 2,100 |
| May 27, 2025 | 902.00 | 905.00 | 901.00 | 905.00 | 905.00 | 2,300 |
| May 26, 2025 | 901.00 | 905.00 | 899.00 | 902.00 | 902.00 | 4,900 |
| May 23, 2025 | 898.00 | 907.00 | 898.00 | 907.00 | 907.00 | 4,000 |
| May 22, 2025 | 895.00 | 904.00 | 895.00 | 897.00 | 897.00 | 1,300 |
| May 21, 2025 | 898.00 | 907.00 | 898.00 | 900.00 | 900.00 | 4,000 |
| May 20, 2025 | 898.00 | 907.00 | 898.00 | 898.00 | 898.00 | 2,100 |
| May 19, 2025 | 909.00 | 909.00 | 897.00 | 899.00 | 899.00 | 3,500 |
| May 16, 2025 | 907.00 | 907.00 | 896.00 | 900.00 | 900.00 | 3,700 |
| May 15, 2025 | 909.00 | 909.00 | 900.00 | 907.00 | 907.00 | 3,200 |
| May 14, 2025 | 908.00 | 911.00 | 903.00 | 903.00 | 903.00 | 3,000 |
| May 13, 2025 | 905.00 | 911.00 | 901.00 | 911.00 | 911.00 | 7,200 |
| May 12, 2025 | 868.00 | 910.00 | 868.00 | 910.00 | 910.00 | 25,200 |
| May 9, 2025 | 859.00 | 876.00 | 855.00 | 855.00 | 855.00 | 22,200 |
| May 8, 2025 | 869.00 | 869.00 | 860.00 | 861.00 | 861.00 | 2,700 |
| May 7, 2025 | 852.00 | 863.00 | 852.00 | 862.00 | 862.00 | 1,800 |
| May 2, 2025 | 873.00 | 873.00 | 858.00 | 858.00 | 858.00 | 6,800 |
| May 1, 2025 | 867.00 | 900.00 | 857.00 | 858.00 | 858.00 | 50,400 |
| Apr 30, 2025 | 855.00 | 885.00 | 846.00 | 882.00 | 882.00 | 108,200 |
| Apr 28, 2025 | 836.00 | 871.00 | 836.00 | 871.00 | 871.00 | 39,400 |
| Apr 25, 2025 | 843.00 | 879.00 | 835.00 | 841.00 | 841.00 | 45,300 |
| Apr 24, 2025 | 850.00 | 853.00 | 843.00 | 843.00 | 843.00 | 5,200 |
| Apr 23, 2025 | 856.00 | 858.00 | 830.00 | 845.00 | 845.00 | 9,900 |
| Apr 22, 2025 | 833.00 | 907.00 | 823.00 | 857.00 | 857.00 | 484,700 |
| Apr 21, 2025 | 833.00 | 878.00 | 828.00 | 838.00 | 838.00 | 61,900 |
| Apr 18, 2025 | 817.00 | 835.00 | 817.00 | 832.00 | 832.00 | 1,700 |
| Apr 17, 2025 | 825.00 | 825.00 | 816.00 | 817.00 | 817.00 | 3,100 |
| Apr 16, 2025 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | 2,000 |
| Apr 15, 2025 | 835.00 | 835.00 | 828.00 | 829.00 | 829.00 | 3,300 |
| Apr 14, 2025 | 797.00 | 863.00 | 797.00 | 835.00 | 835.00 | 43,700 |
| Apr 11, 2025 | 779.00 | 809.00 | 779.00 | 782.00 | 782.00 | 2,200 |
| Apr 10, 2025 | 780.00 | 811.00 | 765.00 | 796.00 | 796.00 | 5,800 |
| Apr 9, 2025 | 742.00 | 745.00 | 727.00 | 740.00 | 740.00 | 4,000 |
| Apr 8, 2025 | 745.00 | 759.00 | 743.00 | 754.00 | 754.00 | 5,700 |
| Apr 7, 2025 | 802.00 | 802.00 | 682.00 | 724.00 | 724.00 | 16,100 |
| Apr 4, 2025 | 856.00 | 856.00 | 810.00 | 812.00 | 812.00 | 5,600 |
| Apr 3, 2025 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 5,400 |
| Apr 2, 2025 | 885.00 | 907.00 | 880.00 | 882.00 | 882.00 | 6,900 |
| Apr 1, 2025 | 890.00 | 892.00 | 885.00 | 885.00 | 885.00 | 1,600 |
| Mar 31, 2025 | 892.00 | 892.00 | 888.00 | 889.00 | 889.00 | 3,600 |
| Mar 28, 2025 | 16 Dividend | |||||
| Mar 28, 2025 | 900.00 | 900.00 | 891.00 | 893.00 | 893.00 | 9,500 |
| Mar 27, 2025 | 923.00 | 925.00 | 920.00 | 924.00 | 908.00 | 8,200 |
| Mar 26, 2025 | 921.00 | 921.00 | 919.00 | 920.00 | 904.07 | 5,500 |
| Mar 25, 2025 | 914.00 | 919.00 | 914.00 | 918.00 | 902.10 | 10,500 |
| Mar 24, 2025 | 913.00 | 917.00 | 913.00 | 914.00 | 898.17 | 9,900 |
| Mar 21, 2025 | 915.00 | 916.00 | 913.00 | 913.00 | 897.19 | 5,500 |
| Mar 19, 2025 | 917.00 | 918.00 | 912.00 | 912.00 | 896.21 | 6,900 |
| Mar 18, 2025 | 912.00 | 914.00 | 910.00 | 912.00 | 896.21 | 2,500 |
| Mar 17, 2025 | 912.00 | 918.00 | 907.00 | 909.00 | 893.26 | 8,400 |
| Mar 14, 2025 | 906.00 | 910.00 | 903.00 | 909.00 | 893.26 | 4,200 |
| Mar 13, 2025 | 901.00 | 907.00 | 901.00 | 901.00 | 885.40 | 5,500 |
| Mar 12, 2025 | 901.00 | 906.00 | 899.00 | 900.00 | 884.42 | 3,900 |
| Mar 11, 2025 | 901.00 | 904.00 | 897.00 | 897.00 | 881.47 | 2,700 |
| Mar 10, 2025 | 897.00 | 905.00 | 895.00 | 904.00 | 888.35 | 2,600 |
| Mar 7, 2025 | 890.00 | 894.00 | 890.00 | 894.00 | 878.52 | 1,300 |
| Mar 6, 2025 | 893.00 | 893.00 | 889.00 | 890.00 | 874.59 | 3,900 |
| Mar 5, 2025 | 885.00 | 893.00 | 885.00 | 889.00 | 873.61 | 2,000 |
| Mar 4, 2025 | 887.00 | 893.00 | 880.00 | 885.00 | 869.68 | 8,700 |
| Mar 3, 2025 | 898.00 | 898.00 | 886.00 | 887.00 | 871.64 | 6,600 |
| Feb 28, 2025 | 887.00 | 898.00 | 885.00 | 887.00 | 871.64 | 5,400 |
| Feb 27, 2025 | 889.00 | 898.00 | 885.00 | 890.00 | 874.59 | 7,200 |
| Feb 26, 2025 | 896.00 | 896.00 | 889.00 | 889.00 | 873.61 | 4,800 |
| Feb 25, 2025 | 890.00 | 898.00 | 890.00 | 894.00 | 878.52 | 2,300 |
| Feb 21, 2025 | 894.00 | 898.00 | 889.00 | 889.00 | 873.61 | 2,500 |
| Feb 20, 2025 | 892.00 | 898.00 | 889.00 | 889.00 | 873.61 | 3,100 |
| Feb 19, 2025 | 892.00 | 899.00 | 891.00 | 891.00 | 875.57 | 1,100 |
| Feb 18, 2025 | 894.00 | 894.00 | 889.00 | 889.00 | 873.61 | 2,200 |
| Feb 17, 2025 | 889.00 | 899.00 | 889.00 | 889.00 | 873.61 | 1,900 |
| Feb 14, 2025 | 888.00 | 890.00 | 888.00 | 888.00 | 872.62 | 900 |
| Feb 13, 2025 | 897.00 | 899.00 | 888.00 | 888.00 | 872.62 | 4,600 |
| Feb 12, 2025 | 884.00 | 897.00 | 884.00 | 897.00 | 881.47 | 2,600 |
| Feb 10, 2025 | 883.00 | 920.00 | 881.00 | 883.00 | 867.71 | 9,600 |
| Feb 7, 2025 | 899.00 | 909.00 | 880.00 | 883.00 | 867.71 | 16,700 |
| Feb 6, 2025 | 895.00 | 898.00 | 892.00 | 897.00 | 881.47 | 3,600 |
| Feb 5, 2025 | 890.00 | 910.00 | 890.00 | 897.00 | 881.47 | 6,400 |
| Feb 4, 2025 | 885.00 | 891.00 | 885.00 | 890.00 | 874.59 | 4,300 |
| Feb 3, 2025 | 888.00 | 888.00 | 885.00 | 885.00 | 869.68 | 6,300 |
| Jan 31, 2025 | 888.00 | 890.00 | 884.00 | 887.00 | 871.64 | 8,900 |
| Jan 30, 2025 | 897.00 | 900.00 | 880.00 | 880.00 | 864.76 | 50,800 |
| Jan 29, 2025 | 904.00 | 907.00 | 900.00 | 901.00 | 885.40 | 6,500 |
| Jan 28, 2025 | 904.00 | 911.00 | 904.00 | 906.00 | 890.31 | 3,900 |
| Jan 27, 2025 | 902.00 | 911.00 | 902.00 | 904.00 | 888.35 | 5,700 |
| Jan 24, 2025 | 895.00 | 901.00 | 895.00 | 901.00 | 885.40 | 6,100 |
| Jan 23, 2025 | 895.00 | 899.00 | 895.00 | 895.00 | 879.50 | 1,900 |
| Jan 22, 2025 | 893.00 | 899.00 | 893.00 | 895.00 | 879.50 | 5,600 |
| Jan 21, 2025 | 894.00 | 897.00 | 892.00 | 893.00 | 877.54 | 3,700 |
| Jan 20, 2025 | 894.00 | 897.00 | 892.00 | 894.00 | 878.52 | 4,500 |
| Jan 17, 2025 | 894.00 | 901.00 | 892.00 | 894.00 | 878.52 | 5,700 |
| Jan 16, 2025 | 900.00 | 901.00 | 895.00 | 897.00 | 881.47 | 6,000 |
| Jan 15, 2025 | 903.00 | 904.00 | 900.00 | 900.00 | 884.42 | 6,800 |
| Jan 14, 2025 | 908.00 | 910.00 | 903.00 | 903.00 | 887.36 | 4,300 |
| Jan 10, 2025 | 907.00 | 911.00 | 906.00 | 908.00 | 892.28 | 4,100 |
| Jan 9, 2025 | 911.00 | 917.00 | 907.00 | 908.00 | 892.28 | 5,400 |
| Jan 8, 2025 | 911.00 | 916.00 | 911.00 | 912.00 | 896.21 | 3,000 |
| Jan 7, 2025 | 911.00 | 913.00 | 909.00 | 911.00 | 895.23 | 4,100 |
| Jan 6, 2025 | 909.00 | 913.00 | 908.00 | 909.00 | 893.26 | 5,500 |
| Dec 30, 2024 | 904.00 | 910.00 | 904.00 | 909.00 | 893.26 | 5,800 |
| Dec 27, 2024 | 900.00 | 904.00 | 898.00 | 902.00 | 886.38 | 11,000 |
| Dec 26, 2024 | 899.00 | 900.00 | 894.00 | 898.00 | 882.45 | 13,800 |
| Dec 25, 2024 | 895.00 | 898.00 | 895.00 | 898.00 | 882.45 | 5,200 |
| Dec 24, 2024 | 897.00 | 899.00 | 895.00 | 895.00 | 879.50 | 5,500 |
| Dec 23, 2024 | 900.00 | 906.00 | 897.00 | 900.00 | 884.42 | 6,400 |
| Dec 20, 2024 | 902.00 | 905.00 | 900.00 | 900.00 | 884.42 | 4,600 |
| Dec 19, 2024 | 900.00 | 905.00 | 900.00 | 902.00 | 886.38 | 4,000 |
| Dec 18, 2024 | 902.00 | 904.00 | 898.00 | 903.00 | 887.36 | 5,800 |
| Dec 17, 2024 | 900.00 | 901.00 | 897.00 | 901.00 | 885.40 | 4,200 |
| Dec 16, 2024 | 910.00 | 910.00 | 897.00 | 903.00 | 887.36 | 21,100 |
| Dec 13, 2024 | 911.00 | 911.00 | 903.00 | 909.00 | 893.26 | 3,800 |
| Dec 12, 2024 | 910.00 | 912.00 | 908.00 | 911.00 | 895.23 | 8,400 |
| Dec 11, 2024 | 910.00 | 911.00 | 897.00 | 905.00 | 889.33 | 15,100 |
| Dec 10, 2024 | 915.00 | 915.00 | 905.00 | 905.00 | 889.33 | 7,900 |
| Dec 9, 2024 | 919.00 | 919.00 | 910.00 | 913.00 | 897.19 | 6,300 |
| Dec 6, 2024 | 922.00 | 922.00 | 911.00 | 913.00 | 897.19 | 8,300 |
| Dec 5, 2024 | 915.00 | 922.00 | 915.00 | 922.00 | 906.03 | 7,400 |
| Dec 4, 2024 | 926.00 | 927.00 | 911.00 | 915.00 | 899.16 | 7,300 |
| Dec 3, 2024 | 925.00 | 929.00 | 918.00 | 927.00 | 910.95 | 8,600 |
| Dec 2, 2024 | 930.00 | 933.00 | 913.00 | 926.00 | 909.97 | 8,500 |
| Nov 29, 2024 | 937.00 | 937.00 | 929.00 | 933.00 | 916.84 | 2,400 |
| Nov 28, 2024 | 925.00 | 938.00 | 925.00 | 936.00 | 919.79 | 4,800 |
| Nov 27, 2024 | 951.00 | 951.00 | 921.00 | 925.00 | 908.98 | 5,200 |
| Nov 26, 2024 | 964.00 | 966.00 | 950.00 | 950.00 | 933.55 | 10,600 |
| Nov 25, 2024 | 959.00 | 964.00 | 959.00 | 964.00 | 947.31 | 3,800 |
| Nov 22, 2024 | 959.00 | 960.00 | 952.00 | 959.00 | 942.39 | 3,500 |
| Nov 21, 2024 | 956.00 | 962.00 | 953.00 | 959.00 | 942.39 | 2,800 |
| Nov 20, 2024 | 955.00 | 960.00 | 955.00 | 956.00 | 939.45 | 3,500 |
| Nov 19, 2024 | 956.00 | 962.00 | 955.00 | 956.00 | 939.45 | 1,700 |
| Nov 18, 2024 | 950.00 | 962.00 | 950.00 | 954.00 | 937.48 | 3,200 |
| Nov 15, 2024 | 959.00 | 959.00 | 951.00 | 952.00 | 935.52 | 3,900 |
| Nov 14, 2024 | 973.00 | 973.00 | 959.00 | 959.00 | 942.39 | 6,000 |
| Nov 13, 2024 | 973.00 | 980.00 | 964.00 | 967.00 | 950.26 | 6,700 |
| Nov 12, 2024 | 975.00 | 985.00 | 970.00 | 975.00 | 958.12 | 5,300 |
| Nov 11, 2024 | 985.00 | 990.00 | 973.00 | 976.00 | 959.10 | 16,300 |
| Nov 8, 2024 | 1,000.00 | 1,009.00 | 994.00 | 1,000.00 | 982.68 | 16,000 |
| Nov 7, 2024 | 1,019.00 | 1,038.00 | 1,019.00 | 1,020.00 | 1,002.34 | 4,200 |
| Nov 6, 2024 | 1,023.00 | 1,046.00 | 1,015.00 | 1,015.00 | 997.42 | 3,900 |
| Nov 5, 2024 | 994.00 | 1,023.00 | 994.00 | 1,023.00 | 1,005.29 | 5,200 |
| Nov 1, 2024 | 1,011.00 | 1,014.00 | 1,009.00 | 1,014.00 | 996.44 | 1,700 |
| Oct 31, 2024 | 989.00 | 1,015.00 | 982.00 | 1,011.00 | 993.49 | 7,000 |
| Oct 30, 2024 | 1,004.00 | 1,011.00 | 989.00 | 989.00 | 971.87 | 31,400 |
| Oct 29, 2024 | 1,011.00 | 1,011.00 | 1,001.00 | 1,011.00 | 993.49 | 3,900 |
| Oct 28, 2024 | 1,006.00 | 1,021.00 | 1,004.00 | 1,011.00 | 993.49 | 2,800 |
| Oct 25, 2024 | 1,021.00 | 1,022.00 | 1,009.00 | 1,010.00 | 992.51 | 3,500 |
| Oct 24, 2024 | 1,009.00 | 1,021.00 | 1,009.00 | 1,021.00 | 1,003.32 | 4,200 |
| Oct 23, 2024 | 1,047.00 | 1,052.00 | 1,012.00 | 1,012.00 | 994.48 | 6,500 |
| Oct 22, 2024 | 1,059.00 | 1,060.00 | 1,050.00 | 1,060.00 | 1,041.65 | 1,700 |
| Oct 21, 2024 | 1,056.00 | 1,056.00 | 1,053.00 | 1,053.00 | 1,034.77 | 200 |
| Oct 18, 2024 | 1,050.00 | 1,054.00 | 1,050.00 | 1,054.00 | 1,035.75 | 3,800 |
| Oct 17, 2024 | 1,052.00 | 1,057.00 | 1,050.00 | 1,053.00 | 1,034.77 | 900 |
| Oct 16, 2024 | 1,051.00 | 1,081.00 | 1,050.00 | 1,050.00 | 1,031.82 | 1,900 |
| Oct 15, 2024 | 1,071.00 | 1,071.00 | 1,056.00 | 1,058.00 | 1,039.68 | 2,200 |
| Oct 11, 2024 | 1,060.00 | 1,062.00 | 1,058.00 | 1,062.00 | 1,043.61 | 900 |
| Oct 10, 2024 | 1,058.00 | 1,060.00 | 1,050.00 | 1,057.00 | 1,038.70 | 2,500 |
| Oct 9, 2024 | 1,070.00 | 1,070.00 | 1,046.00 | 1,058.00 | 1,039.68 | 2,300 |
| Oct 8, 2024 | 1,071.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,049.51 | 3,300 |
| Oct 7, 2024 | 1,071.00 | 1,082.00 | 1,066.00 | 1,080.00 | 1,061.30 | 2,800 |
| Oct 4, 2024 | 1,063.00 | 1,067.00 | 1,055.00 | 1,066.00 | 1,047.54 | 3,600 |
| Oct 3, 2024 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,044.59 | 300 |
| Oct 2, 2024 | 1,058.00 | 1,086.00 | 1,043.00 | 1,050.00 | 1,031.82 | 8,300 |
| Oct 1, 2024 | 1,083.00 | 1,085.00 | 1,075.00 | 1,075.00 | 1,056.39 | 2,300 |
| Sep 30, 2024 | 1,076.00 | 1,089.00 | 1,074.00 | 1,080.00 | 1,061.30 | 2,100 |
| Sep 27, 2024 | 16 Dividend | |||||
| Sep 27, 2024 | 1,096.00 | 1,098.00 | 1,083.00 | 1,083.00 | 1,064.25 | 3,300 |
| Sep 26, 2024 | 1,099.00 | 1,101.00 | 1,096.00 | 1,096.00 | 1,061.30 | 2,100 |
| Sep 25, 2024 | 1,094.00 | 1,100.00 | 1,094.00 | 1,095.00 | 1,060.33 | 1,400 |
| Sep 24, 2024 | 1,107.00 | 1,107.00 | 1,093.00 | 1,094.00 | 1,059.36 | 2,400 |
| Sep 20, 2024 | 1,070.00 | 1,092.00 | 1,070.00 | 1,092.00 | 1,057.43 | 2,800 |
| Sep 19, 2024 | 1,055.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,031.28 | 1,600 |
| Sep 18, 2024 | 1,053.00 | 1,053.00 | 1,049.00 | 1,053.00 | 1,019.66 | 1,800 |
| Sep 17, 2024 | 1,065.00 | 1,066.00 | 1,039.00 | 1,054.00 | 1,020.63 | 3,500 |
| Sep 13, 2024 | 1,034.00 | 1,056.00 | 1,031.00 | 1,044.00 | 1,010.95 | 5,100 |
| Sep 12, 2024 | 1,042.00 | 1,042.00 | 1,033.00 | 1,042.00 | 1,009.01 | 2,900 |
| Sep 11, 2024 | 1,052.00 | 1,052.00 | 1,026.00 | 1,027.00 | 994.48 | 3,400 |
| Sep 10, 2024 | 1,053.00 | 1,073.00 | 1,050.00 | 1,052.00 | 1,018.69 | 5,600 |
| Sep 9, 2024 | 1,061.00 | 1,071.00 | 1,051.00 | 1,053.00 | 1,019.66 | 3,100 |
| Sep 6, 2024 | 1,090.00 | 1,096.00 | 1,079.00 | 1,079.00 | 1,044.84 | 1,000 |
| Sep 5, 2024 | 1,100.00 | 1,101.00 | 1,088.00 | 1,090.00 | 1,055.49 | 3,800 |
| Sep 4, 2024 | 1,120.00 | 1,138.00 | 1,087.00 | 1,110.00 | 1,074.86 | 5,600 |
| Sep 3, 2024 | 1,122.00 | 1,130.00 | 1,120.00 | 1,129.00 | 1,093.25 | 4,400 |
| Sep 2, 2024 | 1,127.00 | 1,127.00 | 1,117.00 | 1,117.00 | 1,081.63 | 1,900 |
| Aug 30, 2024 | 1,138.00 | 1,138.00 | 1,121.00 | 1,127.00 | 1,091.32 | 700 |
| Aug 29, 2024 | 1,126.00 | 1,131.00 | 1,120.00 | 1,120.00 | 1,084.54 | 2,100 |
| Aug 28, 2024 | 1,141.00 | 1,141.00 | 1,118.00 | 1,129.00 | 1,093.25 | 5,000 |
| Aug 27, 2024 | 1,086.00 | 1,141.00 | 1,086.00 | 1,130.00 | 1,094.22 | 11,800 |
| Aug 26, 2024 | 1,086.00 | 1,087.00 | 1,084.00 | 1,086.00 | 1,051.62 | 2,500 |
| Aug 23, 2024 | 1,066.00 | 1,083.00 | 1,066.00 | 1,083.00 | 1,048.71 | 3,500 |
| Aug 22, 2024 | 1,054.00 | 1,066.00 | 1,053.00 | 1,066.00 | 1,032.25 | 3,200 |
| Aug 21, 2024 | 1,039.00 | 1,053.00 | 1,029.00 | 1,048.00 | 1,014.82 | 4,700 |
| Aug 20, 2024 | 1,052.00 | 1,052.00 | 1,039.00 | 1,039.00 | 1,006.10 | 1,200 |
| Aug 19, 2024 | 1,058.00 | 1,060.00 | 1,027.00 | 1,034.00 | 1,001.26 | 14,800 |
| Aug 16, 2024 | 1,059.00 | 1,059.00 | 1,050.00 | 1,052.00 | 1,018.69 | 4,500 |
| Aug 15, 2024 | 1,049.00 | 1,059.00 | 1,042.00 | 1,049.00 | 1,015.79 | 2,700 |
| Aug 14, 2024 | 1,043.00 | 1,066.00 | 1,042.00 | 1,049.00 | 1,015.79 | 3,700 |
| Aug 13, 2024 | 1,020.00 | 1,050.00 | 1,020.00 | 1,043.00 | 1,009.98 | 3,500 |
| Aug 9, 2024 | 1,016.00 | 1,042.00 | 1,008.00 | 1,020.00 | 987.70 | 10,100 |
| Aug 8, 2024 | 1,029.00 | 1,029.00 | 988.00 | 996.00 | 964.46 | 9,900 |
| Aug 7, 2024 | 961.00 | 1,036.00 | 961.00 | 999.00 | 967.37 | 6,700 |
| Aug 6, 2024 | 1,069.00 | 1,069.00 | 902.00 | 960.00 | 929.60 | 21,400 |
| Aug 5, 2024 | 1,027.00 | 1,050.00 | 950.00 | 955.00 | 924.76 | 19,800 |
| Aug 2, 2024 | 1,119.00 | 1,144.00 | 1,118.00 | 1,125.00 | 1,089.38 | 11,900 |
| Aug 1, 2024 | 1,230.00 | 1,230.00 | 1,209.00 | 1,209.00 | 1,170.72 | 5,100 |
| Jul 31, 2024 | 1,220.00 | 1,229.00 | 1,211.00 | 1,227.00 | 1,188.15 | 6,900 |
| Jul 30, 2024 | 1,253.00 | 1,260.00 | 1,203.00 | 1,203.00 | 1,164.91 | 22,100 |
| Jul 29, 2024 | 1,250.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,220.11 | 5,000 |
| Jul 26, 2024 | 1,246.00 | 1,252.00 | 1,238.00 | 1,242.00 | 1,202.68 | 3,600 |
| Jul 25, 2024 | 1,252.00 | 1,258.00 | 1,235.00 | 1,246.00 | 1,206.55 | 6,300 |
| Jul 24, 2024 | 1,262.00 | 1,270.00 | 1,236.00 | 1,258.00 | 1,218.17 | 8,000 |
| Jul 23, 2024 | 1,268.00 | 1,272.00 | 1,264.00 | 1,266.00 | 1,225.92 | 4,700 |
| Jul 22, 2024 | 1,262.00 | 1,269.00 | 1,255.00 | 1,258.00 | 1,218.17 | 3,100 |
| Jul 19, 2024 | 1,256.00 | 1,259.00 | 1,251.00 | 1,258.00 | 1,218.17 | 2,600 |
| Jul 18, 2024 | 1,258.00 | 1,262.00 | 1,251.00 | 1,251.00 | 1,211.39 | 2,000 |
| Jul 17, 2024 | 1,268.00 | 1,268.00 | 1,252.00 | 1,252.00 | 1,212.36 | 2,500 |
| Jul 16, 2024 | 1,256.00 | 1,272.00 | 1,256.00 | 1,256.00 | 1,216.23 | 5,000 |
| Jul 12, 2024 | 1,250.00 | 1,268.00 | 1,250.00 | 1,252.00 | 1,212.36 | 4,300 |
| Jul 11, 2024 | 1,262.00 | 1,265.00 | 1,254.00 | 1,257.00 | 1,217.20 | 8,200 |
| Jul 10, 2024 | 1,260.00 | 1,265.00 | 1,260.00 | 1,260.00 | 1,220.11 | 2,900 |
| Jul 9, 2024 | 1,259.00 | 1,265.00 | 1,259.00 | 1,260.00 | 1,220.11 | 1,600 |
| Jul 8, 2024 | 1,257.00 | 1,268.00 | 1,257.00 | 1,259.00 | 1,219.14 | 2,600 |
| Jul 5, 2024 | 1,257.00 | 1,264.00 | 1,256.00 | 1,257.00 | 1,217.20 | 4,500 |
| Jul 4, 2024 | 1,269.00 | 1,270.00 | 1,255.00 | 1,256.00 | 1,216.23 | 4,900 |
| Jul 3, 2024 | 1,275.00 | 1,275.00 | 1,265.00 | 1,269.00 | 1,228.82 | 1,700 |
| Jul 2, 2024 | 1,281.00 | 1,281.00 | 1,270.00 | 1,271.00 | 1,230.76 | 3,700 |
| Jul 1, 2024 | 1,285.00 | 1,285.00 | 1,266.00 | 1,275.00 | 1,234.63 | 9,400 |
| Jun 28, 2024 | 1,278.00 | 1,284.00 | 1,271.00 | 1,284.00 | 1,243.35 | 4,100 |
| Jun 27, 2024 | 1,259.00 | 1,273.00 | 1,258.00 | 1,270.00 | 1,229.79 | 7,400 |
| Jun 26, 2024 | 1,252.00 | 1,258.00 | 1,252.00 | 1,257.00 | 1,217.20 | 2,200 |
| Jun 25, 2024 | 1,237.00 | 1,252.00 | 1,237.00 | 1,249.00 | 1,209.45 | 5,400 |
| Jun 24, 2024 | 1,237.00 | 1,244.00 | 1,234.00 | 1,234.00 | 1,194.93 | 2,000 |
| Jun 21, 2024 | 1,222.00 | 1,232.00 | 1,222.00 | 1,228.00 | 1,189.12 | 1,400 |
| Jun 20, 2024 | 1,231.00 | 1,233.00 | 1,228.00 | 1,233.00 | 1,193.96 | 2,100 |
| Jun 19, 2024 | 1,224.00 | 1,233.00 | 1,222.00 | 1,223.00 | 1,184.28 | 3,100 |
| Jun 18, 2024 | 1,218.00 | 1,230.00 | 1,216.00 | 1,226.00 | 1,187.18 | 3,800 |
| Jun 17, 2024 | 1,216.00 | 1,222.00 | 1,216.00 | 1,218.00 | 1,179.44 | 2,900 |
| Jun 14, 2024 | 1,225.00 | 1,230.00 | 1,220.00 | 1,222.00 | 1,183.31 | 1,500 |
| Jun 13, 2024 | 1,228.00 | 1,228.00 | 1,221.00 | 1,225.00 | 1,186.21 | 1,200 |
| Jun 12, 2024 | 1,240.00 | 1,240.00 | 1,222.00 | 1,231.00 | 1,192.02 | 4,800 |
| Jun 11, 2024 | 1,236.00 | 1,236.00 | 1,231.00 | 1,231.00 | 1,192.02 | 2,200 |
| Jun 10, 2024 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,195.90 | 1,200 |
| Jun 7, 2024 | 1,234.00 | 1,234.00 | 1,220.00 | 1,232.00 | 1,192.99 | 2,500 |
| Jun 6, 2024 | 1,230.00 | 1,234.00 | 1,228.00 | 1,228.00 | 1,189.12 | 1,100 |
| Jun 5, 2024 | 1,223.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,191.06 | 1,900 |
| Jun 4, 2024 | 1,231.00 | 1,232.00 | 1,223.00 | 1,232.00 | 1,192.99 | 2,900 |
| Jun 3, 2024 | 1,227.00 | 1,233.00 | 1,224.00 | 1,231.00 | 1,192.02 | 2,500 |
| May 31, 2024 | 1,213.00 | 1,226.00 | 1,213.00 | 1,224.00 | 1,185.25 | 2,300 |
| May 30, 2024 | 1,213.00 | 1,218.00 | 1,211.00 | 1,211.00 | 1,172.66 | 1,800 |
| May 29, 2024 | 1,231.00 | 1,245.00 | 1,219.00 | 1,219.00 | 1,180.40 | 6,000 |