Tokyo - Delayed Quote JPY
AIT Corporation (9381.T)
1,719.00
-7.00
(-0.41%)
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 14, 2025 | 1,726.00 | 1,726.00 | 1,701.00 | 1,719.00 | 1,719.00 | 18,800 |
| May 13, 2025 | 1,766.00 | 1,766.00 | 1,726.00 | 1,726.00 | 1,726.00 | 16,400 |
| May 12, 2025 | 1,760.00 | 1,776.00 | 1,736.00 | 1,754.00 | 1,754.00 | 14,700 |
| May 9, 2025 | 1,729.00 | 1,769.00 | 1,709.00 | 1,744.00 | 1,744.00 | 51,000 |
| May 8, 2025 | 1,742.00 | 1,742.00 | 1,711.00 | 1,729.00 | 1,729.00 | 19,200 |
| May 7, 2025 | 1,715.00 | 1,799.00 | 1,713.00 | 1,742.00 | 1,742.00 | 63,700 |
| May 2, 2025 | 1,717.00 | 1,732.00 | 1,703.00 | 1,713.00 | 1,713.00 | 15,600 |
| May 1, 2025 | 1,745.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | 16,800 |
| Apr 30, 2025 | 1,738.00 | 1,760.00 | 1,710.00 | 1,750.00 | 1,750.00 | 40,700 |
| Apr 28, 2025 | 1,717.00 | 1,746.00 | 1,717.00 | 1,745.00 | 1,745.00 | 39,500 |
| Apr 25, 2025 | 1,723.00 | 1,740.00 | 1,719.00 | 1,737.00 | 1,737.00 | 18,200 |
| Apr 24, 2025 | 1,756.00 | 1,767.00 | 1,722.00 | 1,726.00 | 1,726.00 | 30,200 |
| Apr 23, 2025 | 1,777.00 | 1,795.00 | 1,754.00 | 1,764.00 | 1,764.00 | 47,600 |
| Apr 22, 2025 | 1,770.00 | 1,779.00 | 1,754.00 | 1,769.00 | 1,769.00 | 24,100 |
| Apr 21, 2025 | 1,781.00 | 1,796.00 | 1,751.00 | 1,783.00 | 1,783.00 | 29,100 |
| Apr 18, 2025 | 1,753.00 | 1,809.00 | 1,753.00 | 1,809.00 | 1,809.00 | 44,800 |
| Apr 17, 2025 | 1,777.00 | 1,835.00 | 1,741.00 | 1,751.00 | 1,751.00 | 98,800 |
| Apr 16, 2025 | 1,734.00 | 1,795.00 | 1,726.00 | 1,794.00 | 1,794.00 | 137,500 |
| Apr 15, 2025 | 1,680.00 | 1,706.00 | 1,661.00 | 1,694.00 | 1,694.00 | 56,400 |
| Apr 14, 2025 | 1,560.00 | 1,633.00 | 1,545.00 | 1,621.00 | 1,621.00 | 66,100 |
| Apr 11, 2025 | 1,524.00 | 1,564.00 | 1,510.00 | 1,555.00 | 1,555.00 | 31,200 |
| Apr 10, 2025 | 1,589.00 | 1,589.00 | 1,539.00 | 1,564.00 | 1,564.00 | 40,600 |
| Apr 9, 2025 | 1,500.00 | 1,527.00 | 1,479.00 | 1,496.00 | 1,496.00 | 60,500 |
| Apr 8, 2025 | 1,506.00 | 1,548.00 | 1,506.00 | 1,538.00 | 1,538.00 | 36,900 |
| Apr 7, 2025 | 1,424.00 | 1,492.00 | 1,403.00 | 1,450.00 | 1,450.00 | 66,700 |
| Apr 4, 2025 | 1,621.00 | 1,621.00 | 1,541.00 | 1,559.00 | 1,559.00 | 84,700 |
| Apr 3, 2025 | 1,650.00 | 1,653.00 | 1,637.00 | 1,645.00 | 1,645.00 | 40,200 |
| Apr 2, 2025 | 1,692.00 | 1,697.00 | 1,670.00 | 1,675.00 | 1,675.00 | 23,600 |
| Apr 1, 2025 | 1,692.00 | 1,710.00 | 1,677.00 | 1,692.00 | 1,692.00 | 27,900 |
| Mar 31, 2025 | 1,678.00 | 1,716.00 | 1,670.00 | 1,684.00 | 1,684.00 | 54,800 |
| Mar 28, 2025 | 1,738.00 | 1,750.00 | 1,715.00 | 1,716.00 | 1,716.00 | 73,800 |
| Mar 27, 2025 | 1,716.00 | 1,760.00 | 1,716.00 | 1,753.00 | 1,753.00 | 66,300 |
| Mar 26, 2025 | 1,700.00 | 1,736.00 | 1,699.00 | 1,733.00 | 1,733.00 | 79,800 |
| Mar 25, 2025 | 1,680.00 | 1,705.00 | 1,677.00 | 1,703.00 | 1,703.00 | 35,000 |
| Mar 24, 2025 | 1,682.00 | 1,689.00 | 1,670.00 | 1,675.00 | 1,675.00 | 26,700 |
| Mar 21, 2025 | 1,668.00 | 1,684.00 | 1,668.00 | 1,682.00 | 1,682.00 | 34,500 |
| Mar 19, 2025 | 1,667.00 | 1,680.00 | 1,667.00 | 1,672.00 | 1,672.00 | 34,100 |
| Mar 18, 2025 | 1,657.00 | 1,664.00 | 1,653.00 | 1,663.00 | 1,663.00 | 40,600 |
| Mar 17, 2025 | 1,630.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,656.00 | 39,900 |
| Mar 14, 2025 | 1,634.00 | 1,641.00 | 1,620.00 | 1,620.00 | 1,620.00 | 39,400 |
| Mar 13, 2025 | 1,615.00 | 1,630.00 | 1,612.00 | 1,630.00 | 1,630.00 | 26,200 |
| Mar 12, 2025 | 1,600.00 | 1,611.00 | 1,587.00 | 1,611.00 | 1,611.00 | 50,300 |
| Mar 11, 2025 | 1,615.00 | 1,615.00 | 1,592.00 | 1,601.00 | 1,601.00 | 36,900 |
| Mar 10, 2025 | 1,633.00 | 1,633.00 | 1,616.00 | 1,620.00 | 1,620.00 | 21,800 |
| Mar 7, 2025 | 1,629.00 | 1,629.00 | 1,607.00 | 1,619.00 | 1,619.00 | 36,100 |
| Mar 6, 2025 | 1,628.00 | 1,632.00 | 1,616.00 | 1,626.00 | 1,626.00 | 25,500 |
| Mar 5, 2025 | 1,609.00 | 1,627.00 | 1,609.00 | 1,624.00 | 1,624.00 | 26,700 |
| Mar 4, 2025 | 1,599.00 | 1,611.00 | 1,579.00 | 1,603.00 | 1,603.00 | 42,000 |
| Mar 3, 2025 | 1,593.00 | 1,598.00 | 1,581.00 | 1,594.00 | 1,594.00 | 41,400 |
| Feb 28, 2025 | 1,609.00 | 1,612.00 | 1,568.00 | 1,580.00 | 1,580.00 | 71,700 |
| Feb 27, 2025 | 40 Dividend | |||||
| Feb 27, 2025 | 1,600.00 | 1,608.00 | 1,580.00 | 1,606.00 | 1,606.00 | 65,100 |
| Feb 26, 2025 | 1,651.00 | 1,655.00 | 1,639.00 | 1,649.00 | 1,609.00 | 66,400 |
| Feb 25, 2025 | 1,654.00 | 1,656.00 | 1,642.00 | 1,651.00 | 1,610.95 | 45,900 |
| Feb 21, 2025 | 1,658.00 | 1,658.00 | 1,643.00 | 1,654.00 | 1,613.88 | 47,500 |
| Feb 20, 2025 | 1,676.00 | 1,676.00 | 1,656.00 | 1,658.00 | 1,617.78 | 28,300 |
| Feb 19, 2025 | 1,671.00 | 1,677.00 | 1,666.00 | 1,667.00 | 1,626.56 | 24,900 |
| Feb 18, 2025 | 1,677.00 | 1,677.00 | 1,670.00 | 1,672.00 | 1,631.44 | 25,400 |
| Feb 17, 2025 | 1,680.00 | 1,685.00 | 1,673.00 | 1,680.00 | 1,639.25 | 25,600 |
| Feb 14, 2025 | 1,695.00 | 1,695.00 | 1,682.00 | 1,683.00 | 1,642.18 | 23,000 |
| Feb 13, 2025 | 1,692.00 | 1,696.00 | 1,680.00 | 1,690.00 | 1,649.01 | 29,400 |
| Feb 12, 2025 | 1,700.00 | 1,700.00 | 1,684.00 | 1,685.00 | 1,644.13 | 25,400 |
| Feb 10, 2025 | 1,688.00 | 1,694.00 | 1,684.00 | 1,686.00 | 1,645.10 | 20,500 |
| Feb 7, 2025 | 1,693.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,649.01 | 18,600 |
| Feb 6, 2025 | 1,696.00 | 1,696.00 | 1,684.00 | 1,689.00 | 1,648.03 | 14,500 |
| Feb 5, 2025 | 1,697.00 | 1,703.00 | 1,686.00 | 1,688.00 | 1,647.05 | 29,600 |
| Feb 4, 2025 | 1,702.00 | 1,703.00 | 1,688.00 | 1,688.00 | 1,647.05 | 27,200 |
| Feb 3, 2025 | 1,699.00 | 1,703.00 | 1,679.00 | 1,683.00 | 1,642.18 | 62,500 |
| Jan 31, 2025 | 1,705.00 | 1,719.00 | 1,695.00 | 1,713.00 | 1,671.45 | 29,800 |
| Jan 30, 2025 | 1,697.00 | 1,702.00 | 1,689.00 | 1,701.00 | 1,659.74 | 21,000 |
| Jan 29, 2025 | 1,702.00 | 1,704.00 | 1,688.00 | 1,690.00 | 1,649.01 | 29,300 |
| Jan 28, 2025 | 1,695.00 | 1,704.00 | 1,690.00 | 1,694.00 | 1,652.91 | 22,100 |
| Jan 27, 2025 | 1,671.00 | 1,688.00 | 1,668.00 | 1,686.00 | 1,645.10 | 24,500 |
| Jan 24, 2025 | 1,653.00 | 1,661.00 | 1,645.00 | 1,648.00 | 1,608.02 | 40,600 |
| Jan 23, 2025 | 1,661.00 | 1,661.00 | 1,649.00 | 1,653.00 | 1,612.90 | 15,100 |
| Jan 22, 2025 | 1,665.00 | 1,674.00 | 1,647.00 | 1,658.00 | 1,617.78 | 19,200 |
| Jan 21, 2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,644.00 | 1,604.12 | 23,300 |
| Jan 20, 2025 | 1,650.00 | 1,655.00 | 1,642.00 | 1,642.00 | 1,602.17 | 16,600 |
| Jan 17, 2025 | 1,657.00 | 1,657.00 | 1,637.00 | 1,638.00 | 1,598.27 | 29,600 |
| Jan 16, 2025 | 1,678.00 | 1,690.00 | 1,656.00 | 1,656.00 | 1,615.83 | 26,100 |
| Jan 15, 2025 | 1,677.00 | 1,689.00 | 1,664.00 | 1,664.00 | 1,623.64 | 21,300 |
| Jan 14, 2025 | 1,684.00 | 1,700.00 | 1,668.00 | 1,677.00 | 1,636.32 | 24,700 |
| Jan 10, 2025 | 1,690.00 | 1,700.00 | 1,684.00 | 1,685.00 | 1,644.13 | 14,300 |
| Jan 9, 2025 | 1,702.00 | 1,713.00 | 1,690.00 | 1,696.00 | 1,654.86 | 27,400 |
| Jan 8, 2025 | 1,703.00 | 1,726.00 | 1,703.00 | 1,705.00 | 1,663.64 | 16,000 |
| Jan 7, 2025 | 1,722.00 | 1,722.00 | 1,705.00 | 1,710.00 | 1,668.52 | 16,500 |
| Jan 6, 2025 | 1,717.00 | 1,735.00 | 1,714.00 | 1,714.00 | 1,672.42 | 28,900 |
| Dec 30, 2024 | 1,726.00 | 1,730.00 | 1,718.00 | 1,718.00 | 1,676.33 | 16,800 |
| Dec 27, 2024 | 1,726.00 | 1,730.00 | 1,708.00 | 1,727.00 | 1,685.11 | 31,000 |
| Dec 26, 2024 | 1,682.00 | 1,693.00 | 1,679.00 | 1,686.00 | 1,645.10 | 32,100 |
| Dec 25, 2024 | 1,672.00 | 1,686.00 | 1,665.00 | 1,686.00 | 1,645.10 | 14,200 |
| Dec 24, 2024 | 1,652.00 | 1,667.00 | 1,637.00 | 1,667.00 | 1,626.56 | 38,000 |
| Dec 23, 2024 | 1,668.00 | 1,668.00 | 1,645.00 | 1,650.00 | 1,609.98 | 51,100 |
| Dec 20, 2024 | 1,695.00 | 1,695.00 | 1,661.00 | 1,661.00 | 1,620.71 | 43,500 |
| Dec 19, 2024 | 1,697.00 | 1,725.00 | 1,672.00 | 1,695.00 | 1,653.88 | 61,900 |
| Dec 18, 2024 | 1,751.00 | 1,751.00 | 1,706.00 | 1,710.00 | 1,668.52 | 38,300 |
| Dec 17, 2024 | 1,761.00 | 1,761.00 | 1,748.00 | 1,757.00 | 1,714.38 | 10,700 |
| Dec 16, 2024 | 1,760.00 | 1,769.00 | 1,752.00 | 1,752.00 | 1,709.50 | 14,100 |
| Dec 13, 2024 | 1,760.00 | 1,775.00 | 1,759.00 | 1,759.00 | 1,716.33 | 16,300 |
| Dec 12, 2024 | 1,766.00 | 1,777.00 | 1,766.00 | 1,773.00 | 1,729.99 | 11,900 |
| Dec 11, 2024 | 1,791.00 | 1,791.00 | 1,758.00 | 1,770.00 | 1,727.06 | 14,500 |
| Dec 10, 2024 | 1,780.00 | 1,780.00 | 1,757.00 | 1,765.00 | 1,722.19 | 10,200 |
| Dec 9, 2024 | 1,759.00 | 1,773.00 | 1,756.00 | 1,770.00 | 1,727.06 | 13,400 |
| Dec 6, 2024 | 1,760.00 | 1,760.00 | 1,753.00 | 1,758.00 | 1,715.36 | 6,000 |
| Dec 5, 2024 | 1,758.00 | 1,764.00 | 1,745.00 | 1,759.00 | 1,716.33 | 10,800 |
| Dec 4, 2024 | 1,759.00 | 1,759.00 | 1,745.00 | 1,750.00 | 1,707.55 | 9,500 |
| Dec 3, 2024 | 1,740.00 | 1,759.00 | 1,740.00 | 1,759.00 | 1,716.33 | 14,300 |
| Dec 2, 2024 | 1,727.00 | 1,750.00 | 1,727.00 | 1,740.00 | 1,697.79 | 12,100 |
| Nov 29, 2024 | 1,767.00 | 1,767.00 | 1,736.00 | 1,745.00 | 1,702.67 | 12,500 |
| Nov 28, 2024 | 1,732.00 | 1,767.00 | 1,732.00 | 1,767.00 | 1,724.14 | 9,600 |
| Nov 27, 2024 | 1,756.00 | 1,756.00 | 1,727.00 | 1,737.00 | 1,694.87 | 20,400 |
| Nov 26, 2024 | 1,753.00 | 1,765.00 | 1,753.00 | 1,761.00 | 1,718.28 | 9,500 |
| Nov 25, 2024 | 1,773.00 | 1,774.00 | 1,754.00 | 1,754.00 | 1,711.45 | 11,800 |
| Nov 22, 2024 | 1,769.00 | 1,773.00 | 1,759.00 | 1,771.00 | 1,728.04 | 6,700 |
| Nov 21, 2024 | 1,766.00 | 1,775.00 | 1,757.00 | 1,767.00 | 1,724.14 | 11,400 |
| Nov 20, 2024 | 1,757.00 | 1,769.00 | 1,752.00 | 1,766.00 | 1,723.16 | 11,000 |
| Nov 19, 2024 | 1,765.00 | 1,769.00 | 1,755.00 | 1,762.00 | 1,719.26 | 8,900 |
| Nov 18, 2024 | 1,764.00 | 1,772.00 | 1,757.00 | 1,764.00 | 1,721.21 | 5,000 |
| Nov 15, 2024 | 1,778.00 | 1,778.00 | 1,763.00 | 1,764.00 | 1,721.21 | 6,300 |
| Nov 14, 2024 | 1,773.00 | 1,781.00 | 1,765.00 | 1,766.00 | 1,723.16 | 10,200 |
| Nov 13, 2024 | 1,782.00 | 1,785.00 | 1,767.00 | 1,774.00 | 1,730.97 | 12,200 |
| Nov 12, 2024 | 1,775.00 | 1,788.00 | 1,772.00 | 1,772.00 | 1,729.02 | 11,400 |
| Nov 11, 2024 | 1,768.00 | 1,780.00 | 1,762.00 | 1,762.00 | 1,719.26 | 8,100 |
| Nov 8, 2024 | 1,799.00 | 1,799.00 | 1,768.00 | 1,768.00 | 1,725.11 | 6,000 |
| Nov 7, 2024 | 1,770.00 | 1,790.00 | 1,760.00 | 1,785.00 | 1,741.70 | 14,200 |
| Nov 6, 2024 | 1,771.00 | 1,771.00 | 1,754.00 | 1,770.00 | 1,727.06 | 8,400 |
| Nov 5, 2024 | 1,787.00 | 1,787.00 | 1,750.00 | 1,750.00 | 1,707.55 | 11,000 |
| Nov 1, 2024 | 1,785.00 | 1,788.00 | 1,768.00 | 1,768.00 | 1,725.11 | 9,800 |
| Oct 31, 2024 | 1,784.00 | 1,793.00 | 1,776.00 | 1,782.00 | 1,738.77 | 16,200 |
| Oct 30, 2024 | 1,776.00 | 1,782.00 | 1,762.00 | 1,782.00 | 1,738.77 | 60,100 |
| Oct 29, 2024 | 1,783.00 | 1,789.00 | 1,770.00 | 1,776.00 | 1,732.92 | 14,500 |
| Oct 28, 2024 | 1,756.00 | 1,776.00 | 1,756.00 | 1,772.00 | 1,729.02 | 16,700 |
| Oct 25, 2024 | 1,755.00 | 1,758.00 | 1,735.00 | 1,743.00 | 1,700.72 | 14,100 |
| Oct 24, 2024 | 1,733.00 | 1,757.00 | 1,725.00 | 1,755.00 | 1,712.43 | 20,200 |
| Oct 23, 2024 | 1,756.00 | 1,756.00 | 1,728.00 | 1,741.00 | 1,698.77 | 16,100 |
| Oct 22, 2024 | 1,781.00 | 1,797.00 | 1,762.00 | 1,765.00 | 1,722.19 | 20,000 |
| Oct 21, 2024 | 1,777.00 | 1,790.00 | 1,769.00 | 1,790.00 | 1,746.58 | 12,700 |
| Oct 18, 2024 | 1,784.00 | 1,790.00 | 1,775.00 | 1,779.00 | 1,735.85 | 19,000 |
| Oct 17, 2024 | 1,755.00 | 1,779.00 | 1,755.00 | 1,770.00 | 1,727.06 | 21,600 |
| Oct 16, 2024 | 1,740.00 | 1,774.00 | 1,740.00 | 1,761.00 | 1,718.28 | 30,500 |
| Oct 15, 2024 | 1,730.00 | 1,763.00 | 1,730.00 | 1,754.00 | 1,711.45 | 36,500 |
| Oct 11, 2024 | 1,724.00 | 1,729.00 | 1,711.00 | 1,719.00 | 1,677.30 | 16,000 |
| Oct 10, 2024 | 1,730.00 | 1,745.00 | 1,680.00 | 1,717.00 | 1,675.35 | 48,200 |
| Oct 9, 2024 | 1,731.00 | 1,737.00 | 1,715.00 | 1,715.00 | 1,673.40 | 10,400 |
| Oct 8, 2024 | 1,730.00 | 1,732.00 | 1,713.00 | 1,722.00 | 1,680.23 | 19,800 |
| Oct 7, 2024 | 1,738.00 | 1,746.00 | 1,729.00 | 1,744.00 | 1,701.70 | 24,400 |
| Oct 4, 2024 | 1,719.00 | 1,727.00 | 1,713.00 | 1,717.00 | 1,675.35 | 21,000 |
| Oct 3, 2024 | 1,711.00 | 1,720.00 | 1,702.00 | 1,719.00 | 1,677.30 | 14,800 |
| Oct 2, 2024 | 1,687.00 | 1,709.00 | 1,687.00 | 1,699.00 | 1,657.79 | 21,000 |
| Oct 1, 2024 | 1,710.00 | 1,729.00 | 1,689.00 | 1,704.00 | 1,662.67 | 15,000 |
| Sep 30, 2024 | 1,711.00 | 1,716.00 | 1,690.00 | 1,706.00 | 1,664.62 | 31,900 |
| Sep 27, 2024 | 1,759.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,697.79 | 30,200 |
| Sep 26, 2024 | 1,729.00 | 1,759.00 | 1,727.00 | 1,759.00 | 1,716.33 | 44,600 |
| Sep 25, 2024 | 1,736.00 | 1,736.00 | 1,718.00 | 1,727.00 | 1,685.11 | 20,900 |
| Sep 24, 2024 | 1,715.00 | 1,739.00 | 1,715.00 | 1,736.00 | 1,693.89 | 29,200 |
| Sep 20, 2024 | 1,709.00 | 1,726.00 | 1,709.00 | 1,713.00 | 1,671.45 | 24,500 |
| Sep 19, 2024 | 1,694.00 | 1,718.00 | 1,693.00 | 1,713.00 | 1,671.45 | 34,400 |
| Sep 18, 2024 | 1,670.00 | 1,694.00 | 1,655.00 | 1,694.00 | 1,652.91 | 52,200 |
| Sep 17, 2024 | 1,630.00 | 1,655.00 | 1,616.00 | 1,655.00 | 1,614.85 | 57,500 |
| Sep 13, 2024 | 1,625.00 | 1,627.00 | 1,607.00 | 1,626.00 | 1,586.56 | 51,500 |
| Sep 12, 2024 | 1,664.00 | 1,664.00 | 1,620.00 | 1,635.00 | 1,595.34 | 60,600 |
| Sep 11, 2024 | 1,664.00 | 1,664.00 | 1,626.00 | 1,638.00 | 1,598.27 | 43,000 |
| Sep 10, 2024 | 1,680.00 | 1,680.00 | 1,659.00 | 1,662.00 | 1,621.68 | 22,900 |
| Sep 9, 2024 | 1,632.00 | 1,654.00 | 1,618.00 | 1,653.00 | 1,612.90 | 49,400 |
| Sep 6, 2024 | 1,686.00 | 1,689.00 | 1,656.00 | 1,672.00 | 1,631.44 | 31,600 |
| Sep 5, 2024 | 1,668.00 | 1,697.00 | 1,660.00 | 1,687.00 | 1,646.08 | 37,300 |
| Sep 4, 2024 | 1,692.00 | 1,704.00 | 1,661.00 | 1,677.00 | 1,636.32 | 59,100 |
| Sep 3, 2024 | 1,699.00 | 1,713.00 | 1,692.00 | 1,713.00 | 1,671.45 | 52,300 |
| Sep 2, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,699.00 | 1,657.79 | 60,900 |
| Aug 30, 2024 | 1,700.00 | 1,700.00 | 1,678.00 | 1,690.00 | 1,649.01 | 39,200 |
| Aug 29, 2024 | 40 Dividend | |||||
| Aug 29, 2024 | 1,689.00 | 1,699.00 | 1,666.00 | 1,689.00 | 1,648.03 | 90,200 |
| Aug 28, 2024 | 1,745.00 | 1,753.00 | 1,735.00 | 1,753.00 | 1,671.45 | 65,500 |
| Aug 27, 2024 | 1,747.00 | 1,755.00 | 1,733.00 | 1,741.00 | 1,660.01 | 62,900 |
| Aug 26, 2024 | 1,769.00 | 1,769.00 | 1,738.00 | 1,747.00 | 1,665.73 | 53,900 |
| Aug 23, 2024 | 1,758.00 | 1,771.00 | 1,739.00 | 1,742.00 | 1,660.96 | 44,200 |
| Aug 22, 2024 | 1,745.00 | 1,765.00 | 1,739.00 | 1,750.00 | 1,668.59 | 41,200 |
| Aug 21, 2024 | 1,736.00 | 1,736.00 | 1,722.00 | 1,731.00 | 1,650.47 | 22,600 |
| Aug 20, 2024 | 1,746.00 | 1,746.00 | 1,720.00 | 1,736.00 | 1,655.24 | 33,600 |
| Aug 19, 2024 | 1,746.00 | 1,746.00 | 1,711.00 | 1,711.00 | 1,631.40 | 65,700 |
| Aug 16, 2024 | 1,750.00 | 1,765.00 | 1,729.00 | 1,745.00 | 1,663.82 | 28,700 |
| Aug 15, 2024 | 1,710.00 | 1,737.00 | 1,709.00 | 1,720.00 | 1,639.98 | 40,000 |
| Aug 14, 2024 | 1,715.00 | 1,715.00 | 1,692.00 | 1,709.00 | 1,629.49 | 48,600 |
| Aug 13, 2024 | 1,715.00 | 1,715.00 | 1,692.00 | 1,710.00 | 1,630.45 | 25,700 |
| Aug 9, 2024 | 1,719.00 | 1,719.00 | 1,662.00 | 1,693.00 | 1,614.24 | 42,000 |
| Aug 8, 2024 | 1,672.00 | 1,717.00 | 1,655.00 | 1,679.00 | 1,600.89 | 49,400 |
| Aug 7, 2024 | 1,655.00 | 1,714.00 | 1,640.00 | 1,684.00 | 1,605.66 | 34,500 |
| Aug 6, 2024 | 1,667.00 | 1,706.00 | 1,630.00 | 1,692.00 | 1,613.29 | 64,100 |
| Aug 5, 2024 | 1,651.00 | 1,694.00 | 1,563.00 | 1,589.00 | 1,515.08 | 69,800 |
| Aug 2, 2024 | 1,811.00 | 1,822.00 | 1,758.00 | 1,758.00 | 1,676.21 | 65,700 |
| Aug 1, 2024 | 1,928.00 | 1,930.00 | 1,865.00 | 1,869.00 | 1,782.05 | 29,700 |
| Jul 31, 2024 | 1,899.00 | 1,940.00 | 1,888.00 | 1,940.00 | 1,849.75 | 18,300 |
| Jul 30, 2024 | 1,893.00 | 1,898.00 | 1,862.00 | 1,886.00 | 1,798.26 | 25,700 |
| Jul 29, 2024 | 1,881.00 | 1,916.00 | 1,878.00 | 1,893.00 | 1,804.93 | 18,800 |
| Jul 26, 2024 | 1,917.00 | 1,917.00 | 1,863.00 | 1,866.00 | 1,779.19 | 29,700 |
| Jul 25, 2024 | 1,873.00 | 1,903.00 | 1,868.00 | 1,897.00 | 1,808.75 | 34,900 |
| Jul 24, 2024 | 1,903.00 | 1,911.00 | 1,878.00 | 1,878.00 | 1,790.63 | 22,600 |
| Jul 23, 2024 | 1,922.00 | 1,928.00 | 1,905.00 | 1,911.00 | 1,822.10 | 22,000 |
| Jul 22, 2024 | 1,921.00 | 1,930.00 | 1,898.00 | 1,907.00 | 1,818.28 | 24,900 |
| Jul 19, 2024 | 1,953.00 | 1,956.00 | 1,923.00 | 1,933.00 | 1,843.07 | 20,800 |
| Jul 18, 2024 | 1,974.00 | 2,005.00 | 1,930.00 | 1,952.00 | 1,861.19 | 81,200 |
| Jul 17, 2024 | 2,005.00 | 2,020.00 | 1,974.00 | 1,978.00 | 1,885.98 | 37,700 |
| Jul 16, 2024 | 1,899.00 | 2,010.00 | 1,899.00 | 2,009.00 | 1,915.54 | 149,100 |
| Jul 12, 2024 | 1,872.00 | 1,905.00 | 1,872.00 | 1,888.00 | 1,800.17 | 51,000 |
| Jul 11, 2024 | 1,883.00 | 1,883.00 | 1,862.00 | 1,880.00 | 1,792.54 | 24,600 |
| Jul 10, 2024 | 1,864.00 | 1,864.00 | 1,850.00 | 1,863.00 | 1,776.33 | 23,100 |
| Jul 9, 2024 | 1,882.00 | 1,882.00 | 1,856.00 | 1,865.00 | 1,778.24 | 18,700 |
| Jul 8, 2024 | 1,880.00 | 1,887.00 | 1,869.00 | 1,873.00 | 1,785.86 | 15,900 |
| Jul 5, 2024 | 1,888.00 | 1,890.00 | 1,865.00 | 1,871.00 | 1,783.96 | 18,400 |
| Jul 4, 2024 | 1,874.00 | 1,882.00 | 1,870.00 | 1,882.00 | 1,794.45 | 17,100 |
| Jul 3, 2024 | 1,858.00 | 1,875.00 | 1,858.00 | 1,871.00 | 1,783.96 | 17,900 |
| Jul 2, 2024 | 1,843.00 | 1,869.00 | 1,843.00 | 1,864.00 | 1,777.28 | 25,600 |
| Jul 1, 2024 | 1,851.00 | 1,874.00 | 1,851.00 | 1,852.00 | 1,765.84 | 25,800 |
| Jun 28, 2024 | 1,866.00 | 1,873.00 | 1,851.00 | 1,852.00 | 1,765.84 | 15,000 |
| Jun 27, 2024 | 1,878.00 | 1,890.00 | 1,867.00 | 1,876.00 | 1,788.73 | 31,900 |
| Jun 26, 2024 | 1,863.00 | 1,881.00 | 1,851.00 | 1,878.00 | 1,790.63 | 36,800 |
| Jun 25, 2024 | 1,863.00 | 1,882.00 | 1,828.00 | 1,876.00 | 1,788.73 | 52,500 |
| Jun 24, 2024 | 1,861.00 | 1,862.00 | 1,821.00 | 1,824.00 | 1,739.14 | 23,800 |
| Jun 21, 2024 | 1,845.00 | 1,866.00 | 1,842.00 | 1,849.00 | 1,762.98 | 38,400 |
| Jun 20, 2024 | 1,843.00 | 1,858.00 | 1,839.00 | 1,851.00 | 1,764.89 | 35,800 |
| Jun 19, 2024 | 1,830.00 | 1,859.00 | 1,825.00 | 1,842.00 | 1,756.31 | 30,400 |
| Jun 18, 2024 | 1,815.00 | 1,848.00 | 1,801.00 | 1,834.00 | 1,748.68 | 32,900 |
| Jun 17, 2024 | 1,811.00 | 1,817.00 | 1,791.00 | 1,815.00 | 1,730.56 | 18,400 |
| Jun 14, 2024 | 1,774.00 | 1,823.00 | 1,769.00 | 1,821.00 | 1,736.28 | 31,500 |
| Jun 13, 2024 | 1,822.00 | 1,822.00 | 1,779.00 | 1,779.00 | 1,696.24 | 16,800 |
| Jun 12, 2024 | 1,830.00 | 1,830.00 | 1,804.00 | 1,808.00 | 1,723.89 | 19,600 |
| Jun 11, 2024 | 1,822.00 | 1,835.00 | 1,815.00 | 1,825.00 | 1,740.10 | 20,000 |
| Jun 10, 2024 | 1,808.00 | 1,831.00 | 1,800.00 | 1,831.00 | 1,745.82 | 29,000 |
| Jun 7, 2024 | 1,800.00 | 1,807.00 | 1,793.00 | 1,804.00 | 1,720.07 | 12,600 |
| Jun 6, 2024 | 1,794.00 | 1,800.00 | 1,787.00 | 1,800.00 | 1,716.26 | 9,300 |
| Jun 5, 2024 | 1,796.00 | 1,808.00 | 1,787.00 | 1,795.00 | 1,711.49 | 10,800 |
| Jun 4, 2024 | 1,797.00 | 1,809.00 | 1,795.00 | 1,795.00 | 1,711.49 | 11,800 |
| Jun 3, 2024 | 1,810.00 | 1,818.00 | 1,790.00 | 1,799.00 | 1,715.31 | 23,500 |
| May 31, 2024 | 1,780.00 | 1,800.00 | 1,779.00 | 1,800.00 | 1,716.26 | 16,600 |
| May 30, 2024 | 1,763.00 | 1,770.00 | 1,742.00 | 1,766.00 | 1,683.84 | 14,900 |
| May 29, 2024 | 1,781.00 | 1,798.00 | 1,775.00 | 1,777.00 | 1,694.33 | 14,800 |
| May 28, 2024 | 1,782.00 | 1,786.00 | 1,771.00 | 1,777.00 | 1,694.33 | 10,900 |
| May 27, 2024 | 1,781.00 | 1,781.00 | 1,763.00 | 1,773.00 | 1,690.52 | 11,700 |
| May 24, 2024 | 1,755.00 | 1,767.00 | 1,741.00 | 1,766.00 | 1,683.84 | 18,800 |
| May 23, 2024 | 1,774.00 | 1,774.00 | 1,757.00 | 1,767.00 | 1,684.80 | 11,300 |
| May 22, 2024 | 1,790.00 | 1,799.00 | 1,772.00 | 1,775.00 | 1,692.42 | 16,200 |
| May 21, 2024 | 1,802.00 | 1,802.00 | 1,787.00 | 1,796.00 | 1,712.45 | 12,000 |
| May 20, 2024 | 1,795.00 | 1,803.00 | 1,793.00 | 1,802.00 | 1,718.17 | 16,900 |
| May 17, 2024 | 1,761.00 | 1,787.00 | 1,760.00 | 1,783.00 | 1,700.05 | 11,100 |
| May 16, 2024 | 1,774.00 | 1,777.00 | 1,756.00 | 1,770.00 | 1,687.66 | 20,200 |
| May 15, 2024 | 1,791.00 | 1,792.00 | 1,770.00 | 1,774.00 | 1,691.47 | 14,700 |
| May 14, 2024 | 1,815.00 | 1,816.00 | 1,791.00 | 1,800.00 | 1,716.26 | 15,200 |